CGGE
Capital Group Global Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:52 PM EDT
35.10USD+1.036%(+0.36)398,736
After-hoursOct 2, 2026 4:45:30 PM EDT
35.10USD0.000%(0.00)
CGGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.11 | 35.18 | 34.95 | 35.10 | +1.036% | 398,736 | 0.000% |
| 2026-10-01 | 34.86 | 34.86 | 34.54 | 34.74 | -0.201% | 525,621 | +1.036% |
| 2026-09-30 | 35.11 | 35.16 | 34.80 | 34.81 | -0.656% | 404,075 | +0.833% |
| 2026-09-29 | 35.02 | 35.06 | 34.87 | 35.04 | +0.229% | 565,061 | +0.171% |
| 2026-09-28 | 34.96 | 35.13 | 34.80 | 34.96 | -0.682% | 483,082 | +0.400% |
| 2026-09-25 | 35.05 | 35.20 | 34.94 | 35.20 | +0.889% | 326,362 | -0.284% |
| 2026-09-24 | 34.77 | 34.99 | 34.66 | 34.89 | -0.172% | 418,212 | +0.602% |
| 2026-09-23 | 35.17 | 35.17 | 34.84 | 34.95 | -1.048% | 483,952 | +0.429% |
| 2026-09-22 | 35.26 | 35.38 | 35.19 | 35.32 | +0.284% | 477,770 | -0.623% |
| 2026-09-21 | 35.04 | 35.29 | 34.91 | 35.22 | +1.411% | 419,770 | -0.341% |
| 2026-09-18 | 34.69 | 34.73 | 34.55 | 34.73 | +0.029% | 450,348 | +1.065% |
| 2026-09-17 | 34.80 | 34.80 | 34.65 | 34.72 | +1.018% | 384,271 | +1.094% |
| 2026-09-16 | 34.55 | 34.66 | 34.16 | 34.37 | +0.058% | 492,521 | +2.124% |
| 2026-09-15 | 34.53 | 34.53 | 34.31 | 34.35 | -0.665% | 509,001 | +2.183% |
| 2026-09-14 | 34.56 | 34.72 | 34.45 | 34.58 | -1.002% | 324,428 | +1.504% |
| 2026-09-11 | 35.02 | 35.07 | 34.90 | 34.93 | +0.837% | 358,896 | +0.487% |
| 2026-09-10 | 34.66 | 34.77 | 34.59 | 34.64 | -0.745% | 600,668 | +1.328% |
| 2026-09-09 | 35.02 | 35.02 | 34.82 | 34.90 | -0.796% | 410,092 | +0.573% |
| 2026-09-08 | 35.28 | 35.32 | 35.17 | 35.18 | -0.283% | 345,192 | -0.227% |
| 2026-09-04 | 35.19 | 35.29 | 35.18 | 35.28 | +0.199% | 392,854 | -0.510% |
| 2026-09-03 | 35.07 | 35.22 | 34.91 | 35.21 | +0.744% | 355,807 | -0.312% |
| 2026-09-02 | 34.91 | 34.98 | 34.84 | 34.95 | +0.258% | 466,906 | +0.429% |
| 2026-09-01 | 34.96 | 35.01 | 34.76 | 34.86 | -0.910% | 547,873 | +0.688% |
| 2026-08-31 | 35.31 | 35.31 | 35.09 | 35.18 | -0.593% | 389,532 | -0.227% |
| 2026-08-28 | 35.58 | 35.67 | 35.35 | 35.39 | -0.254% | 773,205 | -0.819% |
| 2026-08-27 | 35.48 | 35.51 | 35.37 | 35.48 | +0.141% | 528,854 | -1.071% |
| 2026-08-26 | 35.49 | 35.52 | 35.34 | 35.43 | -0.197% | 387,973 | -0.931% |
| 2026-08-25 | 35.54 | 35.54 | 35.38 | 35.50 | +0.424% | 429,291 | -1.127% |
| 2026-08-24 | 35.37 | 35.39 | 35.24 | 35.35 | -0.310% | 489,485 | -0.707% |
| 2026-08-21 | 35.52 | 35.52 | 35.41 | 35.46 | +0.453% | 471,164 | -1.015% |
| 2026-08-20 | 35.32 | 35.50 | 35.26 | 35.30 | -0.423% | 624,221 | -0.567% |
| 2026-08-19 | 35.55 | 35.55 | 35.38 | 35.45 | +0.255% | 447,371 | -0.987% |
| 2026-08-18 | 35.52 | 35.55 | 35.36 | 35.36 | -1.312% | 552,508 | -0.735% |
| 2026-08-17 | 35.94 | 35.98 | 35.80 | 35.83 | -0.195% | 420,605 | -2.037% |
| 2026-08-14 | 36.01 | 36.02 | 35.82 | 35.90 | -0.250% | 436,582 | -2.228% |
| 2026-08-13 | 35.92 | 36.08 | 35.86 | 35.99 | +0.419% | 482,904 | -2.473% |
| 2026-08-12 | 35.93 | 35.93 | 35.79 | 35.84 | +0.448% | 397,246 | -2.065% |
| 2026-08-11 | 35.88 | 35.88 | 35.63 | 35.68 | -0.168% | 380,449 | -1.626% |
| 2026-08-10 | 35.81 | 35.87 | 35.71 | 35.74 | -0.112% | 372,304 | -1.791% |
| 2026-08-07 | 35.88 | 35.88 | 35.65 | 35.78 | +0.477% | 571,144 | -1.901% |
| 2026-08-06 | 35.70 | 35.81 | 35.58 | 35.61 | -0.224% | 405,284 | -1.432% |
| 2026-08-05 | 35.98 | 36.00 | 35.69 | 35.69 | -0.084% | 642,994 | -1.653% |
| 2026-08-04 | 35.39 | 35.81 | 35.39 | 35.72 | +1.622% | 511,107 | -1.736% |
| 2026-08-03 | 34.85 | 35.18 | 34.82 | 35.15 | +1.035% | 834,101 | -0.142% |
| 2026-07-31 | 34.82 | 34.87 | 34.40 | 34.79 | +0.375% | 501,749 | +0.891% |
| 2026-07-30 | 34.36 | 34.69 | 34.25 | 34.66 | +2.514% | 1,094,717 | +1.269% |
| 2026-07-29 | 34.18 | 34.40 | 33.78 | 33.81 | -1.285% | 894,886 | +3.815% |
| 2026-07-28 | 34.12 | 34.35 | 34.02 | 34.25 | -0.204% | 494,822 | +2.482% |
| 2026-07-27 | 34.61 | 34.62 | 34.12 | 34.32 | +0.117% | 461,288 | +2.273% |
| 2026-07-24 | 34.31 | 34.52 | 34.20 | 34.28 | 0.000% | 521,050 | +2.392% |
| 2026-07-23 | 34.19 | 34.40 | 34.11 | 34.28 | -0.925% | 502,180 | +2.392% |
| 2026-07-22 | 34.58 | 34.70 | 34.54 | 34.60 | -0.231% | 409,518 | +1.445% |
| 2026-07-21 | 34.58 | 34.73 | 34.40 | 34.68 | +1.255% | 672,664 | +1.211% |
| 2026-07-20 | 34.43 | 34.52 | 34.21 | 34.25 | -0.117% | 469,418 | +2.482% |
| 2026-07-17 | 34.08 | 34.49 | 34.00 | 34.29 | -0.839% | 489,022 | +2.362% |
| 2026-07-16 | 34.63 | 34.76 | 34.43 | 34.58 | -0.860% | 440,432 | +1.504% |
| 2026-07-15 | 34.88 | 34.89 | 34.58 | 34.88 | +0.548% | 412,926 | +0.631% |
| 2026-07-14 | 34.71 | 34.86 | 34.61 | 34.69 | +0.755% | 399,663 | +1.182% |
| 2026-07-13 | 34.65 | 34.69 | 34.40 | 34.43 | -1.361% | 311,534 | +1.946% |
| 2026-07-10 | 34.91 | 34.96 | 34.65 | 34.91 | -0.157% | 417,468 | +0.559% |
| 2026-07-09 | 34.91 | 35.02 | 34.76 | 34.96 | +0.866% | 556,277 | +0.400% |
| 2026-07-08 | 34.51 | 34.73 | 34.37 | 34.66 | -0.659% | 903,754 | +1.269% |
| 2026-07-07 | 35.11 | 35.14 | 34.76 | 34.89 | -1.273% | 289,616 | +0.602% |
| 2026-07-06 | 35.31 | 35.41 | 35.23 | 35.34 | +1.145% | 568,893 | -0.679% |
| 2026-07-02 | 35.09 | 35.31 | 34.66 | 34.94 | +0.201% | 552,743 | +0.458% |
| 2026-07-01 | 35.06 | 35.10 | 34.86 | 34.87 | -1.050% | 651,131 | +0.660% |
| 2026-06-30 | 34.95 | 35.31 | 34.90 | 35.24 | +1.061% | 1,050,778 | -0.397% |
| 2026-06-29 | 34.57 | 34.91 | 34.37 | 34.87 | +1.573% | 837,296 | +0.660% |
| 2026-06-26 | 34.18 | 34.59 | 34.18 | 34.33 | -0.666% | 726,258 | +2.243% |
| 2026-06-25 | 34.74 | 34.77 | 34.36 | 34.56 | +0.817% | 1,044,972 | +1.562% |
| 2026-06-24 | 34.27 | 34.49 | 34.15 | 34.28 | +0.058% | 355,154 | +2.392% |
| 2026-06-23 | 34.18 | 34.53 | 34.18 | 34.26 | -2.030% | 552,124 | +2.452% |
| 2026-06-22 | 35.19 | 35.21 | 34.92 | 34.97 | -0.086% | 503,005 | +0.372% |
| 2026-06-18 | 35.03 | 35.10 | 34.89 | 35.00 | +1.538% | 478,874 | +0.286% |
| 2026-06-17 | 34.91 | 35.00 | 34.45 | 34.47 | -0.405% | 558,000 | +1.828% |
| 2026-06-16 | 34.85 | 34.88 | 34.61 | 34.61 | -0.489% | 639,312 | +1.416% |
| 2026-06-15 | 34.79 | 34.84 | 34.69 | 34.78 | +1.666% | 389,835 | +0.920% |
| 2026-06-12 | 34.11 | 34.28 | 33.88 | 34.21 | +0.234% | 471,118 | +2.602% |
| 2026-06-11 | 33.47 | 34.20 | 33.39 | 34.13 | +2.956% | 485,377 | +2.842% |
| 2026-06-10 | 33.63 | 33.82 | 33.15 | 33.15 | -1.923% | 689,962 | +5.882% |
| 2026-06-09 | 34.08 | 34.31 | 33.15 | 33.80 | 0.000% | 858,897 | +3.846% |
| 2026-06-08 | 33.99 | 34.04 | 33.76 | 33.80 | +0.535% | 785,551 | +3.846% |
| 2026-06-05 | 34.31 | 34.33 | 33.54 | 33.62 | -2.776% | 646,219 | +4.402% |
| 2026-06-04 | 34.33 | 34.70 | 34.31 | 34.58 | +0.232% | 473,872 | +1.504% |
| 2026-06-03 | 34.74 | 34.75 | 34.50 | 34.50 | -0.662% | 593,746 | +1.739% |
| 2026-06-02 | 34.68 | 34.77 | 34.58 | 34.73 | +0.347% | 438,691 | +1.065% |
| 2026-06-01 | 34.45 | 34.75 | 34.40 | 34.61 | +0.174% | 463,129 | +1.416% |
| 2026-05-29 | 34.60 | 34.68 | 34.47 | 34.55 | +0.145% | 466,690 | +1.592% |
| 2026-05-28 | 34.33 | 34.58 | 34.23 | 34.50 | +0.524% | 3,269,363 | +1.739% |
| 2026-05-27 | 34.45 | 34.46 | 34.16 | 34.32 | -0.116% | 466,297 | +2.273% |
| 2026-05-26 | 34.22 | 34.43 | 34.22 | 34.36 | +1.387% | 491,712 | +2.154% |
| 2026-05-22 | 34.00 | 34.02 | 33.85 | 33.89 | 0.000% | 361,679 | +3.570% |
| 2026-05-21 | 33.59 | 34.01 | 33.56 | 33.89 | +0.445% | 574,149 | +3.570% |
| 2026-05-20 | 33.34 | 33.77 | 33.24 | 33.74 | +1.565% | 433,808 | +4.031% |
| 2026-05-19 | 33.26 | 33.41 | 33.11 | 33.22 | -0.777% | 485,601 | +5.659% |
| 2026-05-18 | 33.53 | 33.59 | 33.23 | 33.48 | +0.240% | 478,628 | +4.839% |
| 2026-05-15 | 33.53 | 33.57 | 33.37 | 33.40 | -1.649% | 387,447 | +5.090% |
| 2026-05-14 | 33.84 | 34.01 | 33.83 | 33.96 | +0.444% | 323,519 | +3.357% |
| 2026-05-13 | 33.58 | 33.84 | 33.45 | 33.81 | +0.625% | 396,301 | +3.815% |
| 2026-05-12 | 33.58 | 33.63 | 33.30 | 33.60 | -0.562% | 431,830 | +4.464% |
| 2026-05-11 | 33.77 | 33.87 | 33.74 | 33.79 | -0.030% | 524,061 | +3.877% |
| 2026-05-08 | 33.83 | 33.83 | 33.68 | 33.80 | +0.745% | 690,722 | +3.846% |
| 2026-05-07 | 33.98 | 33.98 | 33.50 | 33.55 | -1.324% | 470,911 | +4.620% |
| 2026-05-06 | 33.78 | 34.02 | 33.73 | 34.00 | +2.256% | 551,828 | +3.235% |
| 2026-05-05 | 33.15 | 33.27 | 33.02 | 33.25 | +1.156% | 455,971 | +5.564% |
| 2026-05-04 | 32.94 | 33.13 | 32.72 | 32.87 | -0.635% | 1,017,892 | +6.784% |
| 2026-05-01 | 33.14 | 33.30 | 33.07 | 33.08 | -0.060% | 455,127 | +6.106% |
| 2026-04-30 | 32.89 | 33.14 | 32.72 | 33.10 | +1.846% | 627,081 | +6.042% |
| 2026-04-29 | 32.62 | 32.62 | 32.37 | 32.50 | -0.459% | 480,143 | +8.000% |
| 2026-04-28 | 32.72 | 32.76 | 32.58 | 32.65 | -0.880% | 551,128 | +7.504% |
| 2026-04-27 | 32.99 | 33.02 | 32.86 | 32.94 | -0.091% | 385,876 | +6.557% |
| 2026-04-24 | 32.85 | 32.97 | 32.69 | 32.97 | +0.918% | 702,318 | +6.460% |
| 2026-04-23 | 32.84 | 32.95 | 32.39 | 32.67 | -0.548% | 790,095 | +7.438% |
| 2026-04-22 | 32.80 | 32.86 | 32.70 | 32.85 | +1.108% | 450,587 | +6.849% |
| 2026-04-21 | 32.93 | 32.93 | 32.43 | 32.49 | -1.590% | 498,418 | +8.033% |
| 2026-04-20 | 33.04 | 33.08 | 32.88 | 33.02 | -0.557% | 585,293 | +6.315% |
| 2026-04-17 | 33.18 | 33.37 | 33.12 | 33.20 | +1.343% | 599,877 | +5.723% |
| 2026-04-16 | 32.92 | 32.92 | 32.67 | 32.76 | -0.395% | 558,459 | +7.143% |
| 2026-04-15 | 32.89 | 32.92 | 32.73 | 32.89 | -0.030% | 503,273 | +6.719% |
| 2026-04-14 | 32.69 | 32.90 | 32.65 | 32.90 | +1.231% | 452,197 | +6.687% |
| 2026-04-13 | 32.11 | 32.57 | 32.08 | 32.50 | +0.744% | 503,981 | +8.000% |
| 2026-04-10 | 32.39 | 32.45 | 32.22 | 32.26 | +0.124% | 627,461 | +8.803% |
| 2026-04-09 | 31.96 | 32.33 | 31.90 | 32.22 | +0.343% | 667,608 | +8.939% |
| 2026-04-08 | 32.23 | 32.23 | 31.89 | 32.11 | +3.782% | 734,994 | +9.312% |
| 2026-04-07 | 30.79 | 30.95 | 30.47 | 30.94 | +0.097% | 797,693 | +13.445% |
| 2026-04-06 | 30.78 | 30.91 | 30.70 | 30.91 | +0.586% | 628,546 | +13.555% |
| 2026-04-02 | 30.32 | 30.88 | 30.24 | 30.73 | -0.582% | 876,101 | +14.221% |
| 2026-04-01 | 30.86 | 31.09 | 30.80 | 30.91 | +1.344% | 959,074 | +13.555% |
| 2026-03-31 | 29.94 | 30.52 | 29.85 | 30.50 | +3.390% | 1,010,889 | +15.082% |
| 2026-03-30 | 29.87 | 29.88 | 29.39 | 29.50 | -0.506% | 680,476 | +18.983% |
| 2026-03-27 | 29.95 | 29.98 | 29.57 | 29.65 | -1.331% | 800,141 | +18.381% |
| 2026-03-26 | 30.40 | 30.55 | 30.03 | 30.05 | -2.245% | 1,368,768 | +16.805% |
| 2026-03-25 | 30.88 | 30.92 | 30.62 | 30.74 | +0.688% | 748,391 | +14.183% |
| 2026-03-24 | 30.34 | 30.67 | 30.29 | 30.53 | -0.521% | 919,932 | +14.969% |
| 2026-03-23 | 30.74 | 31.08 | 30.55 | 30.69 | +1.589% | 552,819 | +14.370% |
| 2026-03-20 | 30.80 | 30.83 | 30.05 | 30.21 | -2.296% | 550,869 | +16.187% |
| 2026-03-19 | 30.61 | 31.06 | 30.55 | 30.92 | -0.194% | 844,968 | +13.519% |
| 2026-03-18 | 31.32 | 31.38 | 30.96 | 30.98 | -1.494% | 1,024,156 | +13.299% |
| 2026-03-17 | 31.57 | 31.59 | 31.38 | 31.45 | +0.159% | 543,153 | +11.606% |
| 2026-03-16 | 31.24 | 31.49 | 31.23 | 31.40 | +1.585% | 642,325 | +11.783% |
| 2026-03-13 | 31.32 | 31.45 | 30.85 | 30.91 | -0.802% | 406,798 | +13.555% |
| 2026-03-12 | 31.44 | 31.47 | 31.11 | 31.16 | -1.858% | 833,744 | +12.644% |
| 2026-03-11 | 31.73 | 31.91 | 31.59 | 31.75 | -0.251% | 1,100,974 | +10.551% |
| 2026-03-10 | 31.93 | 32.24 | 31.77 | 31.83 | -0.031% | 1,132,186 | +10.273% |
| 2026-03-09 | 31.09 | 31.85 | 30.85 | 31.84 | +1.272% | 1,723,969 | +10.239% |
| 2026-03-06 | 31.34 | 31.58 | 31.21 | 31.44 | -1.039% | 1,378,249 | +11.641% |
| 2026-03-05 | 32.03 | 32.08 | 31.48 | 31.77 | -1.427% | 2,598,953 | +10.482% |
| 2026-03-04 | 32.11 | 32.28 | 31.96 | 32.23 | +0.971% | 762,077 | +8.905% |
| 2026-03-03 | 31.69 | 31.99 | 31.31 | 31.92 | -2.116% | 861,494 | +9.962% |
| 2026-03-02 | 32.34 | 32.72 | 32.28 | 32.61 | -0.881% | 1,186,851 | +7.636% |
| 2026-02-27 | 32.81 | 32.95 | 32.76 | 32.90 | -0.454% | 956,732 | +6.687% |
| 2026-02-26 | 33.20 | 33.20 | 32.73 | 33.05 | -0.211% | 1,635,563 | +6.203% |
| 2026-02-25 | 33.00 | 33.13 | 32.99 | 33.12 | +0.699% | 1,764,482 | +5.978% |
| 2026-02-24 | 32.57 | 32.91 | 32.47 | 32.89 | +0.673% | 755,151 | +6.719% |
| 2026-02-23 | 32.83 | 32.95 | 32.57 | 32.67 | -0.970% | 771,976 | +7.438% |
| 2026-02-20 | 32.62 | 32.99 | 32.61 | 32.99 | +1.227% | 650,558 | +6.396% |
| 2026-02-19 | 32.52 | 32.63 | 32.45 | 32.59 | -0.367% | 739,095 | +7.702% |
| 2026-02-18 | 32.63 | 32.85 | 32.60 | 32.71 | +0.492% | 906,978 | +7.307% |
| 2026-02-17 | 32.27 | 32.62 | 32.18 | 32.55 | +0.370% | 1,019,226 | +7.834% |
| 2026-02-13 | 32.42 | 32.58 | 32.27 | 32.43 | +0.278% | 582,626 | +8.233% |
| 2026-02-12 | 32.81 | 32.88 | 32.31 | 32.34 | -1.402% | 683,451 | +8.534% |
| 2026-02-11 | 32.91 | 32.91 | 32.58 | 32.80 | +0.275% | 718,029 | +7.012% |
| 2026-02-10 | 32.91 | 32.91 | 32.70 | 32.71 | -0.456% | 543,359 | +7.307% |
| 2026-02-09 | 32.65 | 32.93 | 32.62 | 32.86 | +0.828% | 593,954 | +6.817% |
| 2026-02-06 | 32.17 | 32.62 | 32.17 | 32.59 | +2.323% | 438,170 | +7.702% |
| 2026-02-05 | 31.96 | 32.18 | 31.80 | 31.85 | -1.332% | 644,645 | +10.204% |
| 2026-02-04 | 32.62 | 32.62 | 32.02 | 32.28 | -0.616% | 525,130 | +8.736% |
| 2026-02-03 | 32.75 | 32.80 | 32.18 | 32.48 | -1.006% | 427,066 | +8.067% |
| 2026-02-02 | 32.50 | 32.82 | 32.50 | 32.81 | +0.954% | 462,845 | +6.980% |
| 2026-01-30 | 32.65 | 32.77 | 32.37 | 32.50 | -1.035% | 748,896 | +8.000% |
| 2026-01-29 | 32.83 | 32.84 | 32.34 | 32.84 | +0.305% | 550,019 | +6.882% |
| 2026-01-28 | 32.85 | 32.85 | 32.64 | 32.74 | -0.547% | 679,400 | +7.208% |
| 2026-01-27 | 32.79 | 32.94 | 32.74 | 32.92 | +1.199% | 480,013 | +6.622% |
| 2026-01-26 | 32.44 | 32.63 | 32.44 | 32.53 | +0.432% | 956,834 | +7.900% |
| 2026-01-23 | 32.25 | 32.40 | 32.17 | 32.39 | +0.403% | 1,135,248 | +8.367% |
| 2026-01-22 | 32.38 | 32.39 | 32.19 | 32.26 | +0.155% | 689,552 | +8.803% |
| 2026-01-21 | 32.12 | 32.38 | 31.93 | 32.21 | +0.562% | 1,047,118 | +8.972% |
| 2026-01-20 | 32.22 | 32.33 | 31.99 | 32.03 | -2.139% | 1,069,168 | +9.585% |
| 2026-01-16 | 32.71 | 32.77 | 32.58 | 32.73 | +0.337% | 1,234,125 | +7.241% |
| 2026-01-15 | 32.77 | 32.77 | 32.59 | 32.62 | +0.431% | 664,538 | +7.603% |
| 2026-01-14 | 32.53 | 32.59 | 32.35 | 32.48 | -0.490% | 1,311,642 | +8.067% |
| 2026-01-13 | 32.80 | 32.80 | 32.56 | 32.64 | -0.488% | 1,396,499 | +7.537% |
| 2026-01-12 | 32.61 | 32.80 | 32.61 | 32.80 | +0.613% | 1,158,239 | +7.012% |
| 2026-01-09 | 32.42 | 32.65 | 32.39 | 32.60 | +1.085% | 1,819,388 | +7.669% |
| 2026-01-08 | 32.36 | 32.38 | 32.19 | 32.25 | -0.340% | 781,664 | +8.837% |
| 2026-01-07 | 32.47 | 32.51 | 32.34 | 32.36 | -0.308% | 1,222,114 | +8.467% |
| 2026-01-06 | 32.39 | 32.48 | 32.33 | 32.46 | +0.526% | 648,183 | +8.133% |
| 2026-01-05 | 32.12 | 32.31 | 32.08 | 32.29 | +1.001% | 927,315 | +8.702% |
| 2026-01-02 | 31.91 | 32.00 | 31.79 | 31.97 | +1.075% | 914,428 | +9.790% |
| 2025-12-31 | 31.80 | 31.80 | 31.62 | 31.63 | -0.597% | 831,630 | +10.971% |
| 2025-12-30 | 31.87 | 31.90 | 31.80 | 31.82 | +0.031% | 509,002 | +10.308% |
| 2025-12-29 | 31.78 | 31.85 | 31.71 | 31.81 | -0.313% | 612,803 | +10.343% |
| 2025-12-26 | 31.93 | 31.93 | 31.84 | 31.91 | -0.312% | 310,961 | +9.997% |
| 2025-12-24 | 31.93 | 32.02 | 31.91 | 32.01 | +0.251% | 345,207 | +9.653% |
| 2025-12-23 | 31.79 | 31.93 | 31.79 | 31.93 | +0.630% | 767,777 | +9.928% |
| 2025-12-22 | 31.83 | 31.83 | 31.58 | 31.73 | +0.539% | 563,672 | +10.621% |
| 2025-12-19 | 31.42 | 31.61 | 31.41 | 31.56 | +0.863% | 575,714 | +11.217% |
| 2025-12-18 | 31.33 | 31.42 | 31.21 | 31.29 | +0.903% | 1,029,639 | +12.176% |
| 2025-12-17 | 31.41 | 31.41 | 30.99 | 31.01 | -1.021% | 5,955,878 | +13.189% |
| 2025-12-16 | 31.39 | 31.44 | 31.21 | 31.33 | -0.476% | 1,511,645 | +12.033% |
| 2025-12-15 | 31.67 | 31.67 | 31.42 | 31.48 | +0.032% | 619,649 | +11.499% |
| 2025-12-12 | 31.74 | 31.74 | 31.36 | 31.47 | -1.007% | 463,452 | +11.535% |
| 2025-12-11 | 31.60 | 31.79 | 31.51 | 31.79 | +0.411% | 349,634 | +10.412% |
| 2025-12-10 | 31.37 | 31.68 | 31.32 | 31.66 | +1.118% | 455,738 | +10.865% |
| 2025-12-09 | 31.36 | 31.44 | 31.31 | 31.31 | -0.382% | 520,534 | +12.105% |
| 2025-12-08 | 31.52 | 31.52 | 31.33 | 31.43 | +0.127% | 477,906 | +11.677% |
| 2025-12-05 | 31.54 | 31.59 | 31.36 | 31.39 | -0.191% | 528,256 | +11.819% |
| 2025-12-04 | 31.56 | 31.56 | 31.39 | 31.45 | -0.095% | 318,470 | +11.606% |
| 2025-12-03 | 31.34 | 31.51 | 31.27 | 31.48 | +0.479% | 529,550 | +11.499% |
| 2025-12-02 | 31.37 | 31.39 | 31.24 | 31.33 | +0.192% | 703,607 | +12.033% |
| 2025-12-01 | 31.41 | 31.43 | 31.25 | 31.27 | -1.076% | 398,072 | +12.248% |
| 2025-11-28 | 31.48 | 31.61 | 31.45 | 31.61 | +0.605% | 282,567 | +11.041% |
| 2025-11-26 | 31.29 | 31.49 | 31.26 | 31.42 | +0.932% | 875,886 | +11.712% |
| 2025-11-25 | 30.93 | 31.16 | 30.73 | 31.13 | +1.137% | 519,552 | +12.753% |
| 2025-11-24 | 30.51 | 30.80 | 30.51 | 30.78 | +1.051% | 477,557 | +14.035% |
| 2025-11-21 | 30.37 | 30.63 | 30.14 | 30.46 | +0.928% | 1,488,784 | +15.233% |
| 2025-11-20 | 30.95 | 31.08 | 30.18 | 30.18 | -1.421% | 629,137 | +16.302% |
| 2025-11-19 | 30.55 | 30.80 | 30.45 | 30.61 | +0.180% | 784,827 | +14.650% |
| 2025-11-18 | 30.63 | 30.71 | 30.36 | 30.56 | -0.940% | 686,606 | +14.856% |
| 2025-11-17 | 31.04 | 31.18 | 30.73 | 30.85 | -0.931% | 819,667 | +13.776% |
| 2025-11-14 | 30.91 | 31.23 | 30.81 | 31.14 | -0.224% | 818,313 | +12.717% |
| 2025-11-13 | 31.58 | 31.58 | 31.14 | 31.21 | -1.390% | 559,505 | +12.464% |
| 2025-11-12 | 31.62 | 31.66 | 31.57 | 31.65 | +0.381% | 425,051 | +10.900% |
| 2025-11-11 | 31.41 | 31.55 | 31.36 | 31.53 | +0.542% | 357,579 | +11.323% |
| 2025-11-10 | 31.22 | 31.39 | 31.13 | 31.36 | +1.194% | 571,511 | +11.926% |
| 2025-11-07 | 30.82 | 31.01 | 30.60 | 30.99 | +0.226% | 525,768 | +13.262% |
| 2025-11-06 | 31.10 | 31.11 | 30.87 | 30.92 | -0.675% | 716,282 | +13.519% |
| 2025-11-05 | 30.94 | 31.22 | 30.94 | 31.13 | +0.582% | 372,047 | +12.753% |
| 2025-11-04 | 30.96 | 31.15 | 30.91 | 30.95 | -1.055% | 557,257 | +13.409% |
| 2025-11-03 | 31.35 | 31.35 | 31.16 | 31.28 | +0.064% | 352,023 | +12.212% |
| 2025-10-31 | 31.37 | 31.37 | 31.12 | 31.26 | -0.255% | 694,307 | +12.284% |
| 2025-10-30 | 31.39 | 31.48 | 31.32 | 31.34 | -0.540% | 648,533 | +11.997% |
| 2025-10-29 | 31.58 | 31.63 | 31.32 | 31.51 | -0.095% | 872,077 | +11.393% |
| 2025-10-28 | 31.61 | 31.61 | 31.51 | 31.54 | -0.063% | 365,755 | +11.287% |
| 2025-10-27 | 31.50 | 31.57 | 31.45 | 31.56 | +0.895% | 342,958 | +11.217% |
| 2025-10-24 | 31.28 | 31.34 | 31.25 | 31.28 | +0.546% | 437,995 | +12.212% |
| 2025-10-23 | 31.04 | 31.19 | 31.04 | 31.11 | +0.484% | 252,799 | +12.825% |
| 2025-10-22 | 31.17 | 31.17 | 30.78 | 30.96 | -0.514% | 382,183 | +13.372% |
| 2025-10-21 | 31.20 | 31.20 | 31.08 | 31.12 | -0.384% | 682,046 | +12.789% |
| 2025-10-20 | 31.14 | 31.28 | 31.14 | 31.24 | +0.839% | 397,815 | +12.356% |
| 2025-10-17 | 30.82 | 31.00 | 30.73 | 30.98 | +0.226% | 351,773 | +13.299% |
| 2025-10-16 | 31.15 | 31.16 | 30.78 | 30.91 | -0.258% | 289,804 | +13.555% |
| 2025-10-15 | 31.10 | 31.18 | 30.75 | 30.99 | +0.259% | 1,613,942 | +13.262% |
| 2025-10-14 | 30.60 | 31.01 | 30.42 | 30.91 | +0.194% | 321,517 | +13.555% |
| 2025-10-13 | 30.70 | 30.93 | 30.69 | 30.85 | +1.614% | 336,432 | +13.776% |
| 2025-10-10 | 31.04 | 31.09 | 30.36 | 30.36 | -2.348% | 382,641 | +15.613% |
| 2025-10-09 | 31.28 | 31.28 | 31.00 | 31.09 | -0.448% | 293,265 | +12.898% |
| 2025-10-08 | 31.19 | 31.27 | 31.16 | 31.23 | +0.353% | 217,300 | +12.392% |
| 2025-10-07 | 31.32 | 31.32 | 31.05 | 31.12 | -0.543% | 313,317 | +12.789% |
| 2025-10-06 | 31.23 | 31.30 | 31.17 | 31.29 | +0.321% | 248,333 | +12.176% |
| 2025-10-03 | 31.19 | 31.26 | 31.10 | 31.19 | +0.354% | 303,470 | +12.536% |
| 2025-10-02 | 31.14 | 31.14 | 30.92 | 31.08 | +0.258% | 349,024 | +12.934% |
| 2025-10-01 | 30.77 | 31.04 | 30.75 | 31.00 | +0.682% | 462,415 | +13.226% |
| 2025-09-30 | 30.62 | 30.79 | 30.57 | 30.79 | +0.687% | 409,744 | +13.998% |
| 2025-09-29 | 30.69 | 30.69 | 30.53 | 30.58 | +0.065% | 242,209 | +14.781% |
| 2025-09-26 | 30.47 | 30.58 | 30.37 | 30.56 | +0.692% | 645,279 | +14.856% |
| 2025-09-25 | 30.38 | 30.38 | 30.22 | 30.35 | -0.785% | 509,176 | +15.651% |
| 2025-09-24 | 30.74 | 30.74 | 30.54 | 30.59 | -0.714% | 364,071 | +14.743% |
| 2025-09-23 | 30.93 | 30.94 | 30.74 | 30.81 | -0.162% | 348,235 | +13.924% |
| 2025-09-22 | 30.69 | 30.87 | 30.67 | 30.86 | +0.456% | 321,921 | +13.739% |
| 2025-09-19 | 30.71 | 30.73 | 30.57 | 30.72 | 0.000% | 336,102 | +14.258% |
| 2025-09-18 | 30.73 | 30.79 | 30.63 | 30.72 | +0.392% | 288,942 | +14.258% |
| 2025-09-17 | 30.70 | 30.72 | 30.41 | 30.60 | -0.196% | 230,540 | +14.706% |
| 2025-09-16 | 30.78 | 30.78 | 30.59 | 30.66 | -0.357% | 380,291 | +14.481% |
| 2025-09-15 | 30.70 | 30.77 | 30.67 | 30.77 | +0.687% | 235,256 | +14.072% |
| 2025-09-12 | 30.63 | 30.64 | 30.54 | 30.56 | -0.261% | 302,603 | +14.856% |
| 2025-09-11 | 30.49 | 30.66 | 30.48 | 30.64 | +0.922% | 363,867 | +14.556% |
| 2025-09-10 | 30.36 | 30.47 | 30.32 | 30.36 | +0.530% | 233,179 | +15.613% |
| 2025-09-09 | 30.18 | 30.25 | 30.14 | 30.20 | -0.264% | 182,393 | +16.225% |
| 2025-09-08 | 30.26 | 30.29 | 30.18 | 30.28 | +0.565% | 187,482 | +15.918% |
| 2025-09-05 | 30.30 | 30.32 | 29.92 | 30.11 | +0.400% | 275,166 | +16.573% |
| 2025-09-04 | 29.83 | 30.00 | 29.79 | 29.99 | +0.671% | 240,485 | +17.039% |
| 2025-09-03 | 29.76 | 29.80 | 29.67 | 29.79 | +0.472% | 214,384 | +17.825% |
| 2025-09-02 | 29.51 | 29.66 | 29.43 | 29.65 | -0.737% | 258,344 | +18.381% |
| 2025-08-29 | 29.99 | 29.99 | 29.80 | 29.87 | -0.632% | 254,185 | +17.509% |
| 2025-08-28 | 30.00 | 30.08 | 29.93 | 30.06 | +0.485% | 291,007 | +16.766% |
| 2025-08-27 | 29.86 | 29.96 | 29.82 | 29.91 | -0.184% | 215,589 | +17.332% |
| 2025-08-26 | 29.85 | 29.97 | 29.82 | 29.97 | +0.436% | 318,727 | +17.117% |
| 2025-08-25 | 30.04 | 30.07 | 29.83 | 29.84 | -0.831% | 330,400 | +17.627% |
| 2025-08-22 | 29.84 | 30.14 | 29.81 | 30.09 | +1.279% | 255,813 | +16.650% |
| 2025-08-21 | 29.74 | 29.80 | 29.65 | 29.71 | -0.335% | 288,813 | +18.142% |
| 2025-08-20 | 29.85 | 29.85 | 29.66 | 29.81 | -0.034% | 221,307 | +17.746% |
| 2025-08-19 | 29.95 | 29.95 | 29.76 | 29.82 | -0.401% | 331,283 | +17.706% |
| 2025-08-18 | 29.91 | 29.94 | 29.84 | 29.94 | -0.133% | 1,165,070 | +17.234% |
| 2025-08-15 | 30.02 | 30.02 | 29.92 | 29.98 | -0.033% | 9,037,757 | +17.078% |
| 2025-08-14 | 29.88 | 30.00 | 29.87 | 29.99 | +0.167% | 245,305 | +17.039% |
| 2025-08-13 | 30.04 | 30.05 | 29.84 | 29.94 | +0.100% | 819,982 | +17.234% |
| 2025-08-12 | 29.70 | 29.91 | 29.67 | 29.91 | +0.945% | 228,583 | +17.352% |
| 2025-08-11 | 29.68 | 29.69 | 29.57 | 29.63 | -0.303% | 355,091 | +18.461% |
| 2025-08-08 | 29.61 | 29.74 | 29.61 | 29.72 | +0.439% | 222,711 | +18.102% |
| 2025-08-07 | 29.75 | 29.75 | 29.45 | 29.59 | +0.373% | 198,595 | +18.621% |
| 2025-08-06 | 29.38 | 29.51 | 29.28 | 29.48 | +0.683% | 169,412 | +19.064% |
| 2025-08-05 | 29.46 | 29.46 | 29.20 | 29.28 | -0.391% | 153,695 | +19.877% |
| 2025-08-04 | 29.21 | 29.39 | 29.20 | 29.39 | +1.607% | 235,104 | +19.408% |
| 2025-08-01 | 28.99 | 28.99 | 28.74 | 28.93 | -0.959% | 245,549 | +21.327% |
| 2025-07-31 | 29.43 | 29.46 | 29.16 | 29.21 | -0.511% | 135,008 | +20.164% |
| 2025-07-30 | 29.42 | 29.51 | 29.24 | 29.36 | -0.238% | 175,629 | +19.550% |
| 2025-07-29 | 29.54 | 29.54 | 29.38 | 29.43 | -0.271% | 241,604 | +19.266% |
| 2025-07-28 | 29.65 | 29.65 | 29.45 | 29.51 | -0.807% | 272,577 | +18.943% |
| 2025-07-25 | 29.57 | 29.76 | 29.57 | 29.75 | +0.287% | 143,537 | +17.983% |
| 2025-07-24 | 29.69 | 29.75 | 29.66 | 29.66 | -0.219% | 167,179 | +18.321% |
| 2025-07-23 | 29.49 | 29.73 | 29.45 | 29.73 | +1.572% | 213,082 | +18.063% |
| 2025-07-22 | 29.25 | 29.28 | 29.10 | 29.27 | -0.034% | 160,487 | +19.918% |
| 2025-07-21 | 29.28 | 29.41 | 29.24 | 29.28 | +0.240% | 165,546 | +19.877% |
| 2025-07-18 | 29.34 | 29.35 | 29.18 | 29.21 | -0.273% | 169,809 | +20.164% |
| 2025-07-17 | 29.19 | 29.30 | 29.15 | 29.29 | +0.377% | 494,815 | +19.836% |
| 2025-07-16 | 29.12 | 29.18 | 28.98 | 29.18 | +0.309% | 268,872 | +20.288% |
| 2025-07-15 | 29.33 | 29.33 | 29.07 | 29.09 | -0.547% | 174,048 | +20.660% |
| 2025-07-14 | 29.12 | 29.27 | 29.10 | 29.25 | +0.309% | 209,258 | +20.000% |
| 2025-07-11 | 29.16 | 29.20 | 29.10 | 29.16 | -0.546% | 315,256 | +20.370% |
| 2025-07-10 | 29.30 | 29.34 | 29.17 | 29.32 | -0.102% | 264,586 | +19.714% |
| 2025-07-09 | 29.25 | 29.35 | 29.19 | 29.35 | +0.686% | 309,764 | +19.591% |
| 2025-07-08 | 29.16 | 29.17 | 29.05 | 29.15 | +0.103% | 435,036 | +20.412% |
| 2025-07-07 | 29.21 | 29.23 | 28.98 | 29.12 | -0.427% | 222,846 | +20.536% |
| 2025-07-03 | 29.16 | 29.27 | 29.15 | 29.25 | +0.464% | 107,234 | +20.021% |
| 2025-07-02 | 28.95 | 29.11 | 28.91 | 29.11 | +0.276% | 211,503 | +20.577% |
| 2025-07-01 | 29.10 | 29.11 | 28.95 | 29.03 | -0.548% | 252,404 | +20.909% |
| 2025-06-30 | 29.11 | 29.23 | 29.04 | 29.19 | +0.551% | 864,881 | +20.247% |
| 2025-06-27 | 28.95 | 29.09 | 28.88 | 29.03 | +0.799% | 239,628 | +20.909% |
| 2025-06-26 | 28.68 | 28.80 | 28.66 | 28.80 | +0.876% | 151,431 | +21.875% |
| 2025-06-25 | 28.60 | 28.60 | 28.50 | 28.55 | -0.297% | 217,104 | +22.942% |
| 2025-06-24 | 28.48 | 28.66 | 28.46 | 28.64 | +1.417% | 175,773 | +22.577% |
| 2025-06-23 | 27.92 | 28.25 | 27.85 | 28.23 | +0.785% | 155,410 | +24.314% |
| 2025-06-20 | 28.27 | 28.27 | 27.98 | 28.02 | -0.586% | 207,769 | +25.290% |
| 2025-06-18 | 28.33 | 28.38 | 28.14 | 28.18 | 0.000% | 110,161 | +24.556% |
| 2025-06-17 | 28.35 | 28.40 | 28.17 | 28.18 | -0.897% | 346,926 | +24.556% |
| 2025-06-16 | 28.47 | 28.62 | 28.42 | 28.43 | +0.584% | 139,873 | +23.439% |
| 2025-06-13 | 28.32 | 28.46 | 28.21 | 28.27 | -1.292% | 207,375 | +24.160% |
| 2025-06-12 | 28.54 | 28.65 | 28.52 | 28.64 | +0.491% | 153,561 | +22.556% |
| 2025-06-11 | 28.56 | 28.61 | 28.45 | 28.50 | +0.035% | 216,432 | +23.158% |
| 2025-06-10 | 28.54 | 28.54 | 28.37 | 28.49 | +0.158% | 160,807 | +23.201% |
| 2025-06-09 | 28.48 | 28.54 | 28.39 | 28.45 | -0.123% | 192,560 | +23.396% |
| 2025-06-06 | 28.45 | 28.52 | 28.41 | 28.48 | +0.459% | 190,182 | +23.244% |
| 2025-06-05 | 28.54 | 28.54 | 28.29 | 28.35 | -0.158% | 205,162 | +23.810% |
| 2025-06-04 | 28.38 | 28.48 | 28.38 | 28.39 | +0.229% | 146,628 | +23.613% |
| 2025-06-03 | 28.22 | 28.33 | 28.16 | 28.33 | +0.071% | 139,144 | +23.897% |
| 2025-06-02 | 28.03 | 28.31 | 27.96 | 28.31 | +0.891% | 303,650 | +23.984% |
| 2025-05-30 | 28.00 | 28.09 | 27.83 | 28.06 | +0.125% | 108,102 | +25.089% |
| 2025-05-29 | 28.13 | 28.13 | 27.87 | 28.02 | +0.268% | 136,699 | +25.245% |
| 2025-05-28 | 28.03 | 28.07 | 27.93 | 27.95 | -0.746% | 123,668 | +25.581% |
| 2025-05-27 | 28.03 | 28.16 | 27.93 | 28.16 | +1.963% | 151,909 | +24.645% |
| 2025-05-23 | 27.45 | 27.71 | 27.44 | 27.62 | -0.261% | 125,980 | +27.092% |
| 2025-05-22 | 27.64 | 27.84 | 27.61 | 27.69 | +0.108% | 126,237 | +26.761% |
| 2025-05-21 | 27.90 | 28.01 | 27.65 | 27.66 | -1.073% | 240,602 | +26.898% |
| 2025-05-20 | 27.93 | 27.96 | 27.82 | 27.96 | +0.107% | 219,882 | +25.536% |
| 2025-05-19 | 27.61 | 27.94 | 27.61 | 27.93 | +0.612% | 107,745 | +25.671% |
| 2025-05-16 | 27.65 | 27.77 | 27.56 | 27.76 | +0.471% | 157,843 | +26.441% |
| 2025-05-15 | 27.41 | 27.64 | 27.41 | 27.63 | +1.098% | 167,775 | +27.036% |
| 2025-05-14 | 27.50 | 27.50 | 27.29 | 27.33 | -0.328% | 449,690 | +28.430% |
| 2025-05-13 | 27.31 | 27.49 | 27.29 | 27.42 | +0.550% | 157,238 | +28.009% |
| 2025-05-12 | 27.24 | 27.29 | 27.04 | 27.27 | +1.640% | 116,218 | +28.713% |
| 2025-05-09 | 26.97 | 26.97 | 26.77 | 26.83 | +0.075% | 82,382 | +30.824% |
| 2025-05-08 | 26.92 | 27.00 | 26.75 | 26.81 | +0.187% | 156,549 | +30.921% |
| 2025-05-07 | 26.79 | 26.83 | 26.64 | 26.76 | -0.149% | 345,162 | +31.166% |
| 2025-05-06 | 26.82 | 26.92 | 26.77 | 26.80 | -0.593% | 112,894 | +30.970% |
| 2025-05-05 | 26.93 | 27.04 | 26.89 | 26.96 | +0.074% | 134,217 | +30.193% |
| 2025-05-02 | 26.87 | 26.98 | 26.80 | 26.94 | +1.891% | 102,618 | +30.290% |
| 2025-05-01 | 26.59 | 26.60 | 26.41 | 26.44 | +0.609% | 128,767 | +32.753% |
| 2025-04-30 | 25.98 | 26.35 | 25.86 | 26.28 | +0.344% | 184,314 | +33.562% |
| 2025-04-29 | 26.12 | 26.25 | 26.05 | 26.19 | +0.460% | 238,745 | +34.021% |
| 2025-04-28 | 26.14 | 26.14 | 25.89 | 26.07 | +0.231% | 302,451 | +34.638% |
| 2025-04-25 | 25.91 | 26.03 | 25.82 | 26.01 | +0.386% | 173,672 | +34.948% |
| 2025-04-24 | 25.61 | 25.93 | 25.49 | 25.91 | +1.928% | 138,818 | +35.469% |
| 2025-04-23 | 25.69 | 25.73 | 25.35 | 25.42 | +1.094% | 437,731 | +38.080% |
| 2025-04-22 | 24.90 | 25.20 | 24.86 | 25.14 | +2.174% | 106,752 | +39.590% |
| 2025-04-21 | 24.94 | 24.94 | 24.40 | 24.61 | -1.599% | 183,353 | +42.625% |
| 2025-04-17 | 25.05 | 25.15 | 24.89 | 25.01 | +0.281% | 208,815 | +40.344% |
| 2025-04-16 | 25.11 | 25.25 | 24.79 | 24.94 | -1.071% | 192,467 | +40.738% |
| 2025-04-15 | 25.27 | 25.40 | 25.18 | 25.21 | +0.239% | 200,561 | +39.230% |
| 2025-04-14 | 25.29 | 25.32 | 24.96 | 25.15 | 0.000% | 708,581 | +39.563% |