CGGG
Capital Group U.S. Large Growth ETF
stockNYSEETF
At CloseOct 9, 2026 3:59:45 PM EDT
29.30USD+1.034%(+0.30)33,191
CGGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 29.34 | 29.34 | 29.17 | 29.29 | +0.896% | 33,192 | 0.000% |
| 2026-10-08 | 29.39 | 29.40 | 28.96 | 29.03 | -1.693% | 149,889 | +0.896% |
| 2026-10-07 | 29.43 | 29.53 | 29.29 | 29.53 | -0.399% | 15,891 | -0.813% |
| 2026-10-06 | 29.67 | 29.80 | 29.65 | 29.65 | +0.742% | 92,886 | -1.209% |
| 2026-10-05 | 29.20 | 29.50 | 29.20 | 29.43 | +1.273% | 26,365 | -0.476% |
| 2026-10-02 | 29.17 | 29.17 | 29.01 | 29.06 | +0.658% | 34,038 | +0.791% |
| 2026-10-01 | 29.02 | 29.02 | 28.66 | 28.87 | +0.417% | 22,485 | +1.455% |
| 2026-09-30 | 29.07 | 29.07 | 28.75 | 28.75 | -0.451% | 9,552 | +1.878% |
| 2026-09-29 | 29.09 | 29.09 | 28.80 | 28.88 | +0.157% | 12,529 | +1.419% |
| 2026-09-28 | 28.86 | 28.99 | 28.75 | 28.84 | -1.047% | 27,780 | +1.578% |
| 2026-09-25 | 29.21 | 29.21 | 29.00 | 29.14 | +0.275% | 8,575 | +0.515% |
| 2026-09-24 | 28.84 | 29.08 | 28.82 | 29.06 | +0.109% | 14,342 | +0.791% |
| 2026-09-23 | 29.42 | 29.42 | 28.99 | 29.03 | -1.298% | 38,677 | +0.902% |
| 2026-09-22 | 29.43 | 29.56 | 29.41 | 29.41 | +0.119% | 14,504 | -0.408% |
| 2026-09-21 | 29.02 | 29.45 | 29.02 | 29.38 | +2.739% | 154,152 | -0.289% |
| 2026-09-18 | 28.49 | 28.60 | 28.48 | 28.59 | +1.031% | 4,156 | +2.442% |
| 2026-09-17 | 28.36 | 28.36 | 28.23 | 28.30 | +1.543% | 33,410 | +3.498% |
| 2026-09-16 | 28.09 | 28.10 | 27.86 | 27.87 | +0.037% | 121,773 | +5.095% |
| 2026-09-15 | 28.29 | 28.29 | 27.85 | 27.86 | -1.137% | 51,197 | +5.134% |
| 2026-09-14 | 28.10 | 28.28 | 28.00 | 28.18 | -0.984% | 31,215 | +3.939% |
| 2026-09-11 | 28.69 | 28.69 | 28.46 | 28.46 | +0.743% | 53,651 | +2.916% |
| 2026-09-10 | 28.31 | 28.42 | 28.24 | 28.25 | -1.203% | 21,652 | +3.681% |
| 2026-09-09 | 28.87 | 28.87 | 28.57 | 28.59 | -0.508% | 20,462 | +2.434% |
| 2026-09-08 | 28.96 | 28.96 | 28.74 | 28.74 | -0.658% | 34,403 | +1.914% |
| 2026-09-04 | 28.97 | 28.97 | 28.84 | 28.93 | +0.364% | 17,862 | +1.243% |
| 2026-09-03 | 28.56 | 28.85 | 28.49 | 28.83 | +1.303% | 12,064 | +1.611% |
| 2026-09-02 | 28.37 | 28.46 | 28.27 | 28.45 | +0.743% | 9,415 | +2.935% |
| 2026-09-01 | 28.11 | 28.39 | 28.11 | 28.25 | -0.905% | 12,183 | +3.700% |
| 2026-08-31 | 28.50 | 28.50 | 28.36 | 28.50 | -0.202% | 9,561 | +2.761% |
| 2026-08-28 | 28.94 | 28.94 | 28.53 | 28.56 | -0.900% | 11,327 | +2.554% |
| 2026-08-27 | 28.72 | 28.82 | 28.68 | 28.82 | +1.354% | 3,310 | +1.631% |
| 2026-08-26 | 28.46 | 28.49 | 28.37 | 28.44 | -0.137% | 6,029 | +3.006% |
| 2026-08-25 | 28.59 | 28.59 | 28.44 | 28.47 | +0.722% | 5,570 | +2.866% |
| 2026-08-24 | 28.29 | 28.36 | 28.20 | 28.27 | -0.755% | 14,726 | +3.608% |
| 2026-08-21 | 28.47 | 28.54 | 28.44 | 28.48 | +0.618% | 6,178 | +2.826% |
| 2026-08-20 | 28.30 | 28.43 | 28.22 | 28.31 | -0.352% | 247,862 | +3.462% |
| 2026-08-19 | 28.46 | 28.57 | 28.27 | 28.41 | -0.024% | 11,141 | +3.098% |
| 2026-08-18 | 28.68 | 28.68 | 28.42 | 28.42 | -2.481% | 10,510 | +3.072% |
| 2026-08-17 | 29.18 | 29.28 | 29.14 | 29.14 | +0.206% | 15,161 | +0.515% |
| 2026-08-14 | 29.25 | 29.27 | 29.06 | 29.08 | -0.581% | 12,915 | +0.722% |
| 2026-08-13 | 29.10 | 29.37 | 29.10 | 29.25 | +0.723% | 14,690 | +0.137% |
| 2026-08-12 | 29.22 | 29.23 | 29.02 | 29.04 | +0.415% | 18,762 | +0.861% |
| 2026-08-11 | 29.19 | 29.19 | 28.90 | 28.92 | -0.413% | 14,709 | +1.279% |
| 2026-08-10 | 29.32 | 29.32 | 29.04 | 29.04 | -0.582% | 16,608 | +0.861% |
| 2026-08-07 | 29.28 | 29.28 | 29.09 | 29.21 | +0.598% | 3,724 | +0.274% |
| 2026-08-06 | 29.00 | 29.30 | 29.00 | 29.04 | -0.390% | 5,614 | +0.874% |
| 2026-08-05 | 29.44 | 29.57 | 29.15 | 29.15 | -0.034% | 4,740 | +0.480% |
| 2026-08-04 | 28.89 | 29.31 | 28.88 | 29.16 | +2.172% | 20,353 | +0.446% |
| 2026-08-03 | 28.02 | 28.58 | 28.02 | 28.54 | +2.083% | 10,807 | +2.628% |
| 2026-07-31 | 28.07 | 28.09 | 27.51 | 27.96 | +1.149% | 72,144 | +4.766% |
| 2026-07-30 | 26.98 | 27.64 | 26.98 | 27.64 | +2.866% | 124,606 | +5.970% |
| 2026-07-29 | 27.41 | 27.57 | 26.87 | 26.87 | -1.988% | 24,453 | +9.006% |
| 2026-07-28 | 27.30 | 27.49 | 26.95 | 27.41 | -0.418% | 135,468 | +6.839% |
| 2026-07-27 | 27.89 | 27.92 | 27.27 | 27.53 | 0.000% | 83,363 | +6.393% |
| 2026-07-24 | 27.80 | 27.82 | 27.45 | 27.53 | -1.078% | 144,445 | +6.393% |
| 2026-07-23 | 27.96 | 28.07 | 27.68 | 27.83 | -1.765% | 118,188 | +5.246% |
| 2026-07-22 | 28.23 | 28.46 | 28.23 | 28.33 | -0.141% | 21,941 | +3.389% |
| 2026-07-21 | 28.30 | 28.39 | 28.15 | 28.37 | +1.794% | 13,742 | +3.243% |
| 2026-07-20 | 28.04 | 28.16 | 27.87 | 27.87 | +0.268% | 40,985 | +5.095% |
| 2026-07-17 | 27.61 | 28.03 | 27.44 | 27.80 | -1.294% | 718,170 | +5.376% |
| 2026-07-16 | 28.50 | 28.53 | 28.10 | 28.16 | -2.052% | 17,471 | +4.013% |
| 2026-07-15 | 28.85 | 28.85 | 28.50 | 28.75 | +0.297% | 56,855 | +1.878% |
| 2026-07-14 | 28.51 | 28.68 | 28.45 | 28.66 | +1.182% | 70,970 | +2.180% |
| 2026-07-13 | 28.57 | 28.58 | 28.29 | 28.33 | -1.581% | 68,080 | +3.389% |
| 2026-07-10 | 28.71 | 28.82 | 28.58 | 28.79 | +0.538% | 34,106 | +1.754% |
| 2026-07-09 | 28.46 | 28.66 | 28.29 | 28.63 | +1.456% | 26,160 | +2.302% |
| 2026-07-08 | 28.09 | 28.25 | 27.90 | 28.22 | -0.035% | 69,079 | +3.792% |
| 2026-07-07 | 28.38 | 28.39 | 28.09 | 28.23 | -1.535% | 57,801 | +3.755% |
| 2026-07-06 | 28.57 | 28.73 | 28.50 | 28.67 | +1.415% | 19,825 | +2.163% |
| 2026-07-02 | 28.62 | 28.81 | 28.09 | 28.27 | -1.223% | 38,399 | +3.608% |
| 2026-07-01 | 28.58 | 28.83 | 28.45 | 28.62 | -0.105% | 48,100 | +2.341% |
| 2026-06-30 | 28.31 | 28.67 | 28.30 | 28.65 | +0.969% | 38,048 | +2.234% |
| 2026-06-29 | 28.18 | 28.38 | 27.86 | 28.38 | +2.437% | 76,084 | +3.225% |
| 2026-06-26 | 27.58 | 28.03 | 27.54 | 27.70 | -0.717% | 74,922 | +5.740% |
| 2026-06-25 | 27.90 | 28.16 | 27.74 | 27.90 | -0.499% | 87,527 | +4.982% |
| 2026-06-24 | 28.11 | 28.33 | 27.95 | 28.04 | +0.071% | 45,670 | +4.458% |
| 2026-06-23 | 28.29 | 28.29 | 28.02 | 28.02 | -2.096% | 29,046 | +4.532% |
| 2026-06-22 | 28.94 | 28.94 | 28.59 | 28.62 | -1.140% | 60,703 | +2.341% |
| 2026-06-18 | 28.80 | 28.97 | 28.66 | 28.95 | +1.901% | 14,780 | +1.174% |
| 2026-06-17 | 28.84 | 28.88 | 28.34 | 28.41 | -1.251% | 90,348 | +3.098% |
| 2026-06-16 | 28.98 | 28.98 | 28.75 | 28.77 | -0.690% | 212,478 | +1.807% |
| 2026-06-15 | 28.77 | 29.05 | 28.77 | 28.97 | +3.206% | 34,737 | +1.105% |
| 2026-06-12 | 28.16 | 28.20 | 27.85 | 28.07 | +0.107% | 109,355 | +4.346% |
| 2026-06-11 | 27.44 | 28.04 | 27.39 | 28.04 | +1.927% | 129,120 | +4.458% |
| 2026-06-10 | 28.01 | 28.15 | 27.51 | 27.51 | -2.494% | 102,461 | +6.470% |
| 2026-06-09 | 28.55 | 28.59 | 27.50 | 28.21 | -0.132% | 160,497 | +3.815% |
| 2026-06-08 | 28.42 | 28.46 | 28.23 | 28.25 | +0.779% | 22,342 | +3.678% |
| 2026-06-05 | 28.65 | 28.65 | 27.95 | 28.03 | -3.680% | 20,867 | +4.487% |
| 2026-06-04 | 28.79 | 29.14 | 28.77 | 29.10 | -0.129% | 17,506 | +0.642% |
| 2026-06-03 | 29.15 | 29.25 | 29.14 | 29.14 | -1.285% | 33,429 | +0.512% |
| 2026-06-02 | 29.75 | 29.75 | 29.52 | 29.52 | -0.706% | 20,565 | -0.779% |
| 2026-06-01 | 29.59 | 29.82 | 29.59 | 29.73 | +0.175% | 41,858 | -1.480% |
| 2026-05-29 | 29.63 | 29.75 | 29.50 | 29.68 | +0.645% | 50,624 | -1.307% |
| 2026-05-28 | 28.93 | 29.49 | 28.93 | 29.49 | +1.326% | 36,815 | -0.671% |
| 2026-05-27 | 29.08 | 29.14 | 28.96 | 29.10 | +0.283% | 53,460 | +0.646% |
| 2026-05-26 | 28.96 | 29.16 | 28.96 | 29.02 | +0.995% | 9,974 | +0.930% |
| 2026-05-22 | 28.82 | 28.89 | 28.72 | 28.73 | +0.105% | 50,311 | +1.935% |
| 2026-05-21 | 28.54 | 28.75 | 28.49 | 28.70 | +0.106% | 50,111 | +2.042% |
| 2026-05-20 | 28.38 | 28.68 | 28.27 | 28.67 | +1.607% | 42,173 | +2.150% |
| 2026-05-19 | 28.46 | 28.46 | 28.18 | 28.22 | -1.301% | 16,716 | +3.792% |
| 2026-05-18 | 28.68 | 28.76 | 28.43 | 28.59 | -0.594% | 40,721 | +2.441% |
| 2026-05-15 | 29.07 | 29.07 | 28.76 | 28.76 | -1.934% | 6,190 | +1.833% |
| 2026-05-14 | 29.03 | 29.34 | 29.02 | 29.33 | +1.523% | 18,723 | -0.136% |
| 2026-05-13 | 28.62 | 28.95 | 28.62 | 28.89 | +0.278% | 42,124 | +1.385% |
| 2026-05-12 | 28.89 | 28.96 | 28.58 | 28.81 | -0.795% | 4,198 | +1.666% |
| 2026-05-11 | 28.91 | 29.18 | 28.91 | 29.04 | -0.117% | 50,195 | +0.857% |
| 2026-05-08 | 29.16 | 29.16 | 29.07 | 29.07 | -0.394% | 21,045 | +0.739% |
| 2026-05-07 | 29.28 | 29.46 | 29.12 | 29.19 | -0.341% | 55,213 | +0.343% |
| 2026-05-06 | 28.99 | 29.29 | 28.96 | 29.29 | +2.084% | 61,093 | 0.000% |
| 2026-05-05 | 28.78 | 28.78 | 28.68 | 28.69 | +0.252% | 11,329 | +2.084% |
| 2026-05-04 | 28.72 | 28.77 | 28.42 | 28.62 | -0.070% | 96,294 | +2.341% |
| 2026-05-01 | 28.70 | 28.82 | 28.63 | 28.64 | -0.070% | 18,727 | +2.270% |
| 2026-04-30 | 28.58 | 28.66 | 28.31 | 28.66 | +0.864% | 12,640 | +2.198% |
| 2026-04-29 | 28.59 | 28.59 | 28.34 | 28.41 | -0.125% | 3,972 | +3.082% |
| 2026-04-28 | 28.47 | 28.58 | 28.36 | 28.45 | -1.352% | 21,544 | +2.953% |
| 2026-04-27 | 28.73 | 28.86 | 28.68 | 28.84 | +0.313% | 8,158 | +1.560% |
| 2026-04-24 | 28.42 | 28.77 | 28.38 | 28.75 | +1.115% | 109,464 | +1.878% |
| 2026-04-23 | 28.61 | 28.66 | 28.22 | 28.43 | -1.151% | 5,206 | +3.014% |
| 2026-04-22 | 28.64 | 28.77 | 28.63 | 28.76 | +1.104% | 5,849 | +1.828% |
| 2026-04-21 | 28.76 | 28.87 | 28.44 | 28.45 | -1.147% | 11,131 | +2.953% |
| 2026-04-20 | 28.74 | 28.79 | 28.59 | 28.78 | +0.304% | 17,877 | +1.772% |
| 2026-04-17 | 28.63 | 28.81 | 28.60 | 28.69 | +2.037% | 9,036 | +2.081% |
| 2026-04-16 | 28.32 | 28.32 | 28.00 | 28.12 | -0.303% | 22,400 | +4.161% |
| 2026-04-15 | 27.92 | 28.21 | 27.92 | 28.21 | +1.477% | 17,438 | +3.845% |
| 2026-04-14 | 27.47 | 27.84 | 27.47 | 27.80 | +1.888% | 63,875 | +5.379% |
| 2026-04-13 | 26.67 | 27.28 | 26.67 | 27.28 | +1.867% | 54,903 | +7.368% |
| 2026-04-10 | 26.81 | 26.93 | 26.75 | 26.78 | +0.300% | 4,403 | +9.373% |
| 2026-04-09 | 26.44 | 26.76 | 26.32 | 26.70 | +0.736% | 32,803 | +9.700% |
| 2026-04-08 | 26.83 | 26.83 | 26.41 | 26.50 | +3.224% | 45,017 | +10.507% |
| 2026-04-07 | 25.53 | 25.68 | 25.28 | 25.68 | +0.184% | 9,775 | +14.070% |
| 2026-04-06 | 25.53 | 25.64 | 25.50 | 25.63 | +0.580% | 36,382 | +14.280% |
| 2026-04-02 | 24.98 | 25.56 | 24.95 | 25.48 | -0.285% | 31,917 | +14.943% |
| 2026-04-01 | 25.62 | 25.75 | 25.49 | 25.55 | +0.848% | 66,110 | +14.616% |
| 2026-03-31 | 24.74 | 25.36 | 24.70 | 25.34 | +3.939% | 19,080 | +15.588% |
| 2026-03-30 | 24.63 | 24.63 | 24.29 | 24.38 | -0.491% | 8,154 | +20.141% |
| 2026-03-27 | 24.82 | 24.86 | 24.50 | 24.50 | -2.468% | 6,631 | +19.551% |
| 2026-03-26 | 25.49 | 25.58 | 25.12 | 25.12 | -2.447% | 10,219 | +16.600% |
| 2026-03-25 | 25.94 | 25.94 | 25.69 | 25.75 | +0.748% | 17,655 | +13.748% |
| 2026-03-24 | 25.66 | 25.67 | 25.49 | 25.56 | -1.183% | 2,113 | +14.598% |
| 2026-03-23 | 25.90 | 26.12 | 25.84 | 25.86 | +1.774% | 12,640 | +13.242% |
| 2026-03-20 | 25.62 | 25.65 | 25.34 | 25.41 | -1.982% | 5,102 | +15.251% |
| 2026-03-19 | 25.75 | 25.93 | 25.72 | 25.93 | -0.338% | 4,081 | +12.967% |
| 2026-03-18 | 26.41 | 26.44 | 26.02 | 26.02 | -1.641% | 13,226 | +12.585% |
| 2026-03-17 | 26.62 | 26.63 | 26.44 | 26.45 | +0.114% | 7,852 | +10.737% |
| 2026-03-16 | 26.39 | 26.56 | 26.36 | 26.42 | +1.929% | 24,563 | +10.863% |
| 2026-03-13 | 26.38 | 26.38 | 25.92 | 25.92 | -1.144% | 3,771 | +13.002% |
| 2026-03-12 | 26.60 | 26.66 | 26.22 | 26.22 | -2.463% | 3,047 | +11.709% |
| 2026-03-11 | 27.07 | 27.13 | 26.76 | 26.88 | -0.481% | 9,718 | +8.958% |
| 2026-03-10 | 27.02 | 27.26 | 26.99 | 27.01 | -0.362% | 13,561 | +8.434% |
| 2026-03-09 | 26.35 | 27.11 | 26.26 | 27.11 | +1.524% | 79,737 | +8.041% |
| 2026-03-06 | 26.80 | 26.87 | 26.66 | 26.70 | -1.899% | 18,146 | +9.688% |
| 2026-03-05 | 27.22 | 27.37 | 26.95 | 27.22 | +0.027% | 13,378 | +7.605% |
| 2026-03-04 | 27.11 | 27.32 | 27.02 | 27.21 | +1.055% | 7,778 | +7.634% |
| 2026-03-03 | 26.64 | 26.99 | 26.43 | 26.93 | -1.027% | 12,008 | +8.770% |
| 2026-03-02 | 27.01 | 27.29 | 27.01 | 27.21 | -0.300% | 18,878 | +7.652% |
| 2026-02-27 | 27.18 | 27.37 | 27.14 | 27.29 | -1.062% | 13,782 | +7.329% |
| 2026-02-26 | 27.71 | 27.71 | 27.27 | 27.58 | -0.690% | 18,942 | +6.189% |
| 2026-02-25 | 27.56 | 27.80 | 27.56 | 27.77 | +1.399% | 8,442 | +5.456% |
| 2026-02-24 | 26.97 | 27.39 | 26.97 | 27.39 | +1.213% | 43,204 | +6.932% |
| 2026-02-23 | 27.50 | 27.50 | 27.01 | 27.06 | -1.681% | 31,506 | +8.229% |
| 2026-02-20 | 27.35 | 27.64 | 27.35 | 27.53 | +0.742% | 49,860 | +6.409% |
| 2026-02-19 | 27.23 | 27.34 | 27.21 | 27.32 | -0.135% | 5,183 | +7.199% |
| 2026-02-18 | 27.29 | 27.56 | 27.27 | 27.36 | +0.662% | 19,227 | +7.054% |
| 2026-02-17 | 26.94 | 27.30 | 26.81 | 27.18 | +0.592% | 33,213 | +7.763% |
| 2026-02-13 | 27.24 | 27.27 | 26.95 | 27.02 | -0.581% | 11,690 | +8.401% |
| 2026-02-12 | 27.77 | 27.77 | 27.12 | 27.18 | -1.728% | 33,391 | +7.771% |
| 2026-02-11 | 27.92 | 27.92 | 27.58 | 27.66 | -0.792% | 46,540 | +5.909% |
| 2026-02-10 | 28.13 | 28.16 | 27.88 | 27.88 | -0.666% | 15,982 | +5.070% |
| 2026-02-09 | 27.84 | 28.13 | 27.76 | 28.06 | +1.160% | 14,561 | +4.370% |
| 2026-02-06 | 27.43 | 27.74 | 27.24 | 27.74 | +3.053% | 29,876 | +5.580% |
| 2026-02-05 | 27.12 | 27.23 | 26.91 | 26.92 | -1.859% | 11,525 | +8.804% |
| 2026-02-04 | 27.50 | 27.58 | 27.08 | 27.43 | -1.295% | 71,519 | +6.781% |
| 2026-02-03 | 28.38 | 28.38 | 27.54 | 27.79 | -2.113% | 10,205 | +5.398% |
| 2026-02-02 | 28.19 | 28.50 | 28.19 | 28.39 | +0.263% | 8,967 | +3.170% |
| 2026-01-30 | 28.46 | 28.50 | 28.19 | 28.32 | -1.168% | 17,966 | +3.442% |
| 2026-01-29 | 28.78 | 28.78 | 28.18 | 28.65 | -0.139% | 22,095 | +2.234% |
| 2026-01-28 | 28.83 | 28.83 | 28.62 | 28.69 | -0.560% | 12,657 | +2.091% |
| 2026-01-27 | 28.84 | 28.89 | 28.76 | 28.85 | +0.493% | 4,810 | +1.519% |
| 2026-01-26 | 28.62 | 28.82 | 28.62 | 28.71 | +0.560% | 13,291 | +2.020% |
| 2026-01-23 | 28.52 | 28.70 | 28.52 | 28.55 | +0.049% | 16,849 | +2.592% |
| 2026-01-22 | 28.65 | 28.65 | 28.52 | 28.54 | +0.706% | 18,652 | +2.642% |
| 2026-01-21 | 28.00 | 28.44 | 28.00 | 28.34 | +1.089% | 15,945 | +3.367% |
| 2026-01-20 | 28.31 | 28.41 | 28.02 | 28.03 | -2.941% | 44,134 | +4.493% |
| 2026-01-16 | 28.96 | 28.97 | 28.77 | 28.88 | +0.114% | 17,759 | +1.420% |
| 2026-01-15 | 29.10 | 29.10 | 28.84 | 28.85 | +0.189% | 13,158 | +1.535% |
| 2026-01-14 | 28.99 | 28.99 | 28.64 | 28.79 | -1.056% | 20,625 | +1.728% |
| 2026-01-13 | 29.23 | 29.23 | 28.99 | 29.10 | -0.476% | 46,758 | +0.653% |
| 2026-01-12 | 28.98 | 29.30 | 28.98 | 29.24 | +0.066% | 18,409 | +0.174% |
| 2026-01-09 | 29.12 | 29.27 | 29.01 | 29.22 | +0.654% | 21,549 | +0.240% |
| 2026-01-08 | 28.97 | 29.05 | 28.92 | 29.03 | -0.508% | 29,007 | +0.896% |
| 2026-01-07 | 29.11 | 29.38 | 29.11 | 29.18 | +0.337% | 19,686 | +0.384% |
| 2026-01-06 | 28.88 | 29.09 | 28.82 | 29.08 | +1.048% | 29,190 | +0.722% |
| 2026-01-05 | 28.77 | 28.88 | 28.73 | 28.78 | +0.729% | 35,492 | +1.778% |
| 2026-01-02 | 28.78 | 28.80 | 28.47 | 28.57 | 0.000% | 15,420 | +2.520% |
| 2025-12-31 | 28.85 | 28.85 | 28.57 | 28.57 | -0.754% | 16,812 | +2.520% |
| 2025-12-30 | 28.76 | 28.87 | 28.76 | 28.79 | +0.408% | 112,040 | +1.747% |
| 2025-12-29 | 28.65 | 28.70 | 28.59 | 28.67 | -0.476% | 14,614 | +2.163% |
| 2025-12-26 | 28.82 | 28.84 | 28.78 | 28.81 | -0.097% | 11,679 | +1.677% |
| 2025-12-24 | 28.76 | 28.85 | 28.76 | 28.84 | +0.296% | 3,160 | +1.578% |
| 2025-12-23 | 28.61 | 28.77 | 28.52 | 28.75 | +0.542% | 21,131 | +1.878% |
| 2025-12-22 | 28.54 | 28.60 | 28.51 | 28.59 | +0.758% | 6,326 | +2.430% |
| 2025-12-19 | 28.17 | 28.38 | 28.17 | 28.38 | +1.357% | 5,741 | +3.206% |
| 2025-12-18 | 28.04 | 28.15 | 27.92 | 28.00 | +1.376% | 5,942 | +4.607% |
| 2025-12-17 | 28.03 | 28.03 | 27.62 | 27.62 | -1.718% | 16,093 | +6.046% |
| 2025-12-16 | 28.02 | 28.11 | 27.91 | 28.10 | +0.163% | 6,117 | +4.224% |
| 2025-12-15 | 28.52 | 28.52 | 28.06 | 28.06 | -0.832% | 4,030 | +4.394% |
| 2025-12-12 | 28.75 | 28.77 | 28.29 | 28.29 | -2.167% | 16,010 | +3.526% |
| 2025-12-11 | 28.72 | 28.95 | 28.63 | 28.92 | +0.347% | 25,043 | +1.282% |
| 2025-12-10 | 28.66 | 28.87 | 28.55 | 28.82 | +0.298% | 15,699 | +1.633% |
| 2025-12-09 | 28.68 | 28.79 | 28.68 | 28.73 | +0.167% | 6,894 | +1.935% |
| 2025-12-08 | 28.83 | 28.83 | 28.62 | 28.69 | -0.154% | 15,313 | +2.106% |
| 2025-12-05 | 28.79 | 28.86 | 28.70 | 28.73 | +0.380% | 22,576 | +1.948% |
| 2025-12-04 | 28.64 | 28.67 | 28.54 | 28.62 | +0.128% | 19,333 | +2.336% |
| 2025-12-03 | 28.52 | 28.65 | 28.48 | 28.59 | +0.156% | 12,584 | +2.466% |
| 2025-12-02 | 28.58 | 28.68 | 28.54 | 28.54 | +0.458% | 17,675 | +2.626% |
| 2025-12-01 | 28.47 | 28.57 | 28.36 | 28.41 | -0.918% | 28,693 | +3.097% |
| 2025-11-28 | 28.62 | 28.67 | 28.60 | 28.67 | +0.445% | 3,744 | +2.151% |
| 2025-11-26 | 28.48 | 28.61 | 28.48 | 28.55 | +0.764% | 7,301 | +2.605% |
| 2025-11-25 | 28.10 | 28.37 | 27.94 | 28.33 | +0.854% | 8,551 | +3.389% |
| 2025-11-24 | 27.81 | 28.11 | 27.80 | 28.09 | +2.294% | 42,394 | +4.272% |
| 2025-11-21 | 27.28 | 27.74 | 27.08 | 27.46 | +0.993% | 20,820 | +6.664% |
| 2025-11-20 | 28.20 | 28.32 | 27.18 | 27.19 | -1.806% | 24,502 | +7.723% |
| 2025-11-19 | 27.61 | 27.92 | 27.45 | 27.69 | +0.728% | 34,672 | +5.778% |
| 2025-11-18 | 27.62 | 27.71 | 27.27 | 27.49 | -0.848% | 97,743 | +6.548% |
| 2025-11-17 | 28.07 | 28.07 | 27.54 | 27.73 | -1.088% | 33,198 | +5.645% |
| 2025-11-14 | 27.66 | 28.24 | 27.66 | 28.03 | +0.123% | 21,989 | +4.495% |
| 2025-11-13 | 28.45 | 28.45 | 27.96 | 28.00 | -2.420% | 115,288 | +4.624% |
| 2025-11-12 | 28.95 | 28.95 | 28.58 | 28.69 | -0.246% | 7,631 | +2.091% |
| 2025-11-11 | 28.70 | 28.80 | 28.67 | 28.76 | -0.344% | 8,797 | +1.840% |
| 2025-11-10 | 28.76 | 28.87 | 28.58 | 28.86 | +1.943% | 11,192 | +1.490% |
| 2025-11-07 | 28.02 | 28.31 | 27.77 | 28.31 | +0.283% | 48,671 | +3.462% |
| 2025-11-06 | 28.61 | 28.61 | 28.22 | 28.23 | -1.945% | 5,352 | +3.755% |
| 2025-11-05 | 28.69 | 28.98 | 28.69 | 28.79 | +0.594% | 12,777 | +1.737% |
| 2025-11-04 | 28.84 | 28.98 | 28.60 | 28.62 | -2.127% | 17,659 | +2.341% |
| 2025-11-03 | 29.43 | 29.43 | 29.23 | 29.24 | -0.027% | 30,480 | +0.164% |
| 2025-10-31 | 29.40 | 29.40 | 29.15 | 29.25 | +0.240% | 23,918 | +0.137% |
| 2025-10-30 | 29.48 | 29.48 | 29.14 | 29.18 | -1.618% | 16,936 | +0.377% |
| 2025-10-29 | 29.70 | 29.71 | 29.59 | 29.66 | +0.270% | 15,171 | -1.247% |
| 2025-10-28 | 29.49 | 29.65 | 29.42 | 29.58 | +0.271% | 44,561 | -0.980% |
| 2025-10-27 | 29.48 | 29.53 | 29.40 | 29.50 | +1.569% | 27,369 | -0.712% |
| 2025-10-24 | 29.06 | 29.11 | 29.02 | 29.04 | +1.059% | 109,336 | +0.846% |
| 2025-10-23 | 28.70 | 28.80 | 28.64 | 28.74 | +0.736% | 32,711 | +1.914% |
| 2025-10-22 | 28.79 | 28.84 | 28.37 | 28.53 | -0.834% | 99,608 | +2.664% |
| 2025-10-21 | 28.70 | 28.83 | 28.70 | 28.77 | +0.174% | 8,329 | +1.807% |
| 2025-10-20 | 28.60 | 28.74 | 28.60 | 28.72 | +1.199% | 12,953 | +1.985% |
| 2025-10-17 | 28.16 | 28.44 | 28.16 | 28.38 | +0.250% | 6,525 | +3.208% |
| 2025-10-16 | 28.68 | 28.75 | 28.18 | 28.31 | -0.635% | 113,906 | +3.466% |
| 2025-10-15 | 28.69 | 28.81 | 28.31 | 28.49 | +0.291% | 155,978 | +2.809% |
| 2025-10-14 | 28.34 | 28.62 | 28.31 | 28.41 | -0.525% | 11,550 | +3.109% |
| 2025-10-13 | 28.38 | 28.57 | 28.38 | 28.56 | +2.324% | 56,896 | +2.568% |
| 2025-10-10 | 28.89 | 28.91 | 27.91 | 27.91 | -3.294% | 30,041 | +4.952% |
| 2025-10-09 | 28.90 | 28.90 | 28.77 | 28.86 | -0.149% | 7,213 | +1.495% |
| 2025-10-08 | 28.76 | 28.92 | 28.76 | 28.90 | +0.667% | 88,481 | +1.344% |
| 2025-10-07 | 28.90 | 28.90 | 28.58 | 28.71 | -0.709% | 55,656 | +2.020% |
| 2025-10-06 | 28.70 | 28.92 | 28.70 | 28.91 | +0.686% | 35,397 | +1.297% |
| 2025-10-03 | 28.83 | 28.83 | 28.67 | 28.72 | -0.452% | 36,784 | +1.991% |
| 2025-10-02 | 28.77 | 28.95 | 28.66 | 28.85 | +0.997% | 29,470 | +1.530% |
| 2025-10-01 | 28.32 | 28.64 | 28.32 | 28.56 | +0.477% | 11,553 | +2.542% |
| 2025-09-30 | 28.42 | 28.43 | 28.23 | 28.43 | +0.065% | 3,500 | +3.032% |
| 2025-09-29 | 28.52 | 28.56 | 28.41 | 28.41 | +0.291% | 7,444 | +3.099% |
| 2025-09-26 | 28.20 | 28.33 | 28.14 | 28.33 | +0.349% | 5,469 | +3.400% |
| 2025-09-25 | 28.08 | 28.33 | 28.06 | 28.23 | -0.952% | 16,346 | +3.760% |
| 2025-09-24 | 28.82 | 28.82 | 28.50 | 28.50 | -0.695% | 4,994 | +2.772% |
| 2025-09-23 | 28.93 | 28.93 | 28.65 | 28.70 | -1.069% | 4,732 | +2.058% |
| 2025-09-22 | 28.82 | 29.02 | 28.82 | 29.01 | +0.360% | 9,831 | +0.967% |
| 2025-09-19 | 28.90 | 28.91 | 28.77 | 28.91 | +0.501% | 18,606 | +1.330% |
| 2025-09-18 | 28.73 | 28.89 | 28.66 | 28.76 | +0.931% | 29,416 | +1.838% |
| 2025-09-17 | 28.65 | 28.65 | 28.27 | 28.50 | -0.818% | 15,120 | +2.786% |
| 2025-09-16 | 28.73 | 28.73 | 28.64 | 28.73 | +0.074% | 6,242 | +1.946% |
| 2025-09-15 | 28.58 | 28.71 | 28.58 | 28.71 | +0.763% | 6,099 | +2.021% |
| 2025-09-12 | 28.48 | 28.53 | 28.46 | 28.49 | -0.062% | 11,622 | +2.800% |
| 2025-09-11 | 28.46 | 28.56 | 28.46 | 28.51 | +0.519% | 7,431 | +2.736% |
| 2025-09-10 | 28.36 | 28.45 | 28.32 | 28.36 | +0.734% | 9,747 | +3.269% |
| 2025-09-09 | 28.14 | 28.16 | 28.05 | 28.16 | +0.144% | 9,406 | +4.028% |
| 2025-09-08 | 28.12 | 28.19 | 28.09 | 28.12 | +0.567% | 22,992 | +4.178% |
| 2025-09-05 | 28.23 | 28.26 | 27.78 | 27.96 | -0.105% | 40,670 | +4.768% |
| 2025-09-04 | 27.86 | 27.99 | 27.74 | 27.99 | +0.850% | 10,038 | +4.659% |
| 2025-09-03 | 27.70 | 27.83 | 27.64 | 27.75 | +0.730% | 10,402 | +5.548% |
| 2025-09-02 | 27.43 | 27.55 | 27.24 | 27.55 | -0.722% | 24,143 | +6.319% |
| 2025-08-29 | 27.86 | 27.86 | 27.71 | 27.75 | -1.141% | 2,676 | +5.551% |
| 2025-08-28 | 27.97 | 28.07 | 27.91 | 28.07 | +0.961% | 40,357 | +4.347% |
| 2025-08-27 | 27.73 | 27.83 | 27.73 | 27.80 | +0.147% | 9,004 | +5.351% |
| 2025-08-26 | 27.63 | 27.76 | 27.63 | 27.76 | +0.511% | 25,311 | +5.506% |
| 2025-08-25 | 27.61 | 27.73 | 27.61 | 27.62 | -0.121% | 25,219 | +6.045% |
| 2025-08-22 | 27.23 | 27.74 | 27.19 | 27.65 | +2.044% | 55,406 | +5.917% |
| 2025-08-21 | 27.05 | 27.16 | 27.05 | 27.10 | -0.338% | 17,725 | +8.081% |
| 2025-08-20 | 27.00 | 27.22 | 26.95 | 27.19 | -0.469% | 18,871 | +7.716% |
| 2025-08-19 | 27.63 | 27.63 | 27.29 | 27.32 | -1.390% | 37,703 | +7.211% |
| 2025-08-18 | 27.67 | 27.73 | 27.61 | 27.70 | -0.041% | 12,647 | +5.721% |
| 2025-08-15 | 27.74 | 27.82 | 27.65 | 27.72 | -0.516% | 7,667 | +5.677% |
| 2025-08-14 | 27.77 | 27.88 | 27.76 | 27.86 | +0.009% | 3,113 | +5.132% |
| 2025-08-13 | 27.93 | 27.93 | 27.70 | 27.86 | -0.133% | 13,281 | +5.141% |
| 2025-08-12 | 27.60 | 27.90 | 27.60 | 27.90 | +1.672% | 4,362 | +5.001% |
| 2025-08-11 | 27.48 | 27.65 | 27.44 | 27.44 | -0.440% | 10,842 | +6.756% |
| 2025-08-08 | 27.58 | 27.67 | 27.52 | 27.56 | +0.250% | 14,064 | +6.286% |
| 2025-08-07 | 27.73 | 27.79 | 27.32 | 27.49 | -0.397% | 40,470 | +6.552% |
| 2025-08-06 | 27.45 | 27.62 | 27.43 | 27.60 | +0.531% | 10,298 | +6.129% |
| 2025-08-05 | 27.70 | 27.79 | 27.42 | 27.45 | -1.148% | 17,149 | +6.693% |
| 2025-08-04 | 27.43 | 27.77 | 27.43 | 27.77 | +2.203% | 8,242 | +5.468% |
| 2025-08-01 | 27.45 | 27.45 | 27.04 | 27.17 | -2.341% | 34,477 | +7.791% |
| 2025-07-31 | 28.24 | 28.24 | 27.79 | 27.82 | +0.274% | 21,640 | +5.267% |
| 2025-07-30 | 27.75 | 27.89 | 27.66 | 27.75 | +1.061% | 10,620 | +5.556% |
| 2025-07-29 | 27.74 | 27.74 | 27.43 | 27.46 | -0.753% | 13,118 | +6.676% |
| 2025-07-28 | 27.71 | 27.71 | 27.61 | 27.67 | +0.221% | 13,874 | +5.873% |
| 2025-07-25 | 27.50 | 27.65 | 27.50 | 27.60 | +0.700% | 21,889 | +6.107% |
| 2025-07-24 | 27.37 | 27.49 | 27.35 | 27.41 | +0.556% | 4,525 | +6.850% |
| 2025-07-23 | 27.10 | 27.26 | 27.08 | 27.26 | +0.793% | 56,812 | +7.444% |
| 2025-07-22 | 26.84 | 27.05 | 26.84 | 27.05 | -0.346% | 14,992 | +8.297% |
| 2025-07-21 | 27.19 | 27.25 | 27.14 | 27.14 | +0.263% | 1,336 | +7.922% |
| 2025-07-18 | 27.20 | 27.20 | 27.03 | 27.07 | -0.112% | 18,328 | +8.205% |
| 2025-07-17 | 27.00 | 27.13 | 26.95 | 27.10 | +0.853% | 26,897 | +8.084% |
| 2025-07-16 | 26.77 | 26.87 | 26.67 | 26.87 | +0.478% | 4,015 | +9.006% |
| 2025-07-15 | 26.94 | 26.94 | 26.74 | 26.74 | +0.083% | 14,874 | +9.527% |
| 2025-07-14 | 26.62 | 26.74 | 26.61 | 26.72 | +0.527% | 19,449 | +9.618% |
| 2025-07-11 | 26.58 | 26.64 | 26.53 | 26.58 | -0.260% | 22,294 | +10.196% |
| 2025-07-10 | 26.69 | 26.69 | 26.44 | 26.65 | +0.241% | 22,825 | +9.909% |
| 2025-07-09 | 26.54 | 26.59 | 26.44 | 26.59 | +1.221% | 23,936 | +10.175% |
| 2025-07-08 | 26.29 | 26.31 | 26.24 | 26.26 | -0.202% | 7,372 | +11.520% |
| 2025-07-07 | 26.39 | 26.39 | 26.25 | 26.32 | -0.544% | 4,965 | +11.294% |
| 2025-07-03 | 26.47 | 26.49 | 26.46 | 26.46 | +1.208% | 63,347 | +10.689% |
| 2025-07-02 | 26.01 | 26.15 | 26.01 | 26.15 | +0.792% | 34,714 | +12.026% |
| 2025-07-01 | 26.16 | 26.16 | 25.84 | 25.94 | -1.159% | 10,794 | +12.913% |
| 2025-06-30 | 26.24 | 26.25 | 26.13 | 26.24 | +0.678% | 36,995 | +11.605% |
| 2025-06-27 | 26.03 | 26.13 | 25.84 | 26.07 | +0.702% | 71,852 | +12.362% |
| 2025-06-26 | 25.78 | 25.89 | 25.75 | 25.89 | 0.000% | 1,012,467 | +13.150% |