CGHY
Capital Group High Yield Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 2:57:11 PM EDT
24.42USD+0.041%(+0.01)39,358
23.15Bid25.72Ask2.57SpreadCGHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.41 | 24.42 | 24.41 | 24.42 | +0.041% | 39,358 | 0.000% |
| 2026-10-02 | 24.46 | 24.50 | 24.39 | 24.41 | +0.082% | 77,690 | +0.041% |
| 2026-10-01 | 24.38 | 24.41 | 24.25 | 24.39 | +0.041% | 35,738 | +0.123% |
| 2026-09-30 | 24.43 | 24.46 | 24.38 | 24.38 | 0.000% | 43,445 | +0.164% |
| 2026-09-29 | 24.50 | 24.50 | 24.37 | 24.38 | -0.652% | 28,998 | +0.164% |
| 2026-09-28 | 24.54 | 24.58 | 24.54 | 24.54 | -0.446% | 19,507 | -0.489% |
| 2026-09-25 | 24.71 | 24.71 | 24.60 | 24.65 | -0.170% | 25,366 | -0.933% |
| 2026-09-24 | 24.69 | 24.73 | 24.68 | 24.69 | -0.194% | 51,926 | -1.102% |
| 2026-09-23 | 24.86 | 24.86 | 24.72 | 24.74 | -0.717% | 44,118 | -1.293% |
| 2026-09-22 | 24.93 | 24.96 | 24.90 | 24.92 | -0.065% | 28,298 | -2.001% |
| 2026-09-21 | 24.90 | 24.97 | 24.89 | 24.93 | +0.261% | 22,231 | -2.065% |
| 2026-09-18 | 24.89 | 24.90 | 24.87 | 24.87 | -0.298% | 15,102 | -1.809% |
| 2026-09-17 | 24.92 | 25.03 | 24.89 | 24.94 | +0.420% | 42,621 | -2.102% |
| 2026-09-16 | 24.88 | 24.92 | 24.84 | 24.84 | 0.000% | 19,886 | -1.691% |
| 2026-09-15 | 24.86 | 24.87 | 24.83 | 24.84 | -0.188% | 19,402 | -1.691% |
| 2026-09-14 | 24.94 | 24.94 | 24.86 | 24.89 | -0.188% | 19,107 | -1.875% |
| 2026-09-11 | 24.98 | 24.99 | 24.93 | 24.93 | +0.029% | 25,387 | -2.060% |
| 2026-09-10 | 24.95 | 24.99 | 24.93 | 24.93 | -0.375% | 26,113 | -2.032% |
| 2026-09-09 | 25.06 | 25.06 | 25.01 | 25.02 | -0.159% | 41,216 | -2.399% |
| 2026-09-08 | 25.07 | 25.09 | 25.06 | 25.06 | -0.139% | 16,376 | -2.554% |
| 2026-09-04 | 25.08 | 25.10 | 25.07 | 25.09 | -0.020% | 24,008 | -2.690% |
| 2026-09-03 | 25.10 | 25.11 | 25.08 | 25.10 | +0.100% | 23,876 | -2.709% |
| 2026-09-02 | 25.07 | 25.09 | 25.07 | 25.07 | -0.001% | 18,100 | -2.612% |
| 2026-09-01 | 25.13 | 25.13 | 25.07 | 25.08 | -0.277% | 18,626 | -2.613% |
| 2026-08-31 | 25.19 | 25.19 | 25.11 | 25.14 | -0.396% | 119,109 | -2.883% |
| 2026-08-28 | 25.34 | 25.34 | 25.24 | 25.25 | -0.336% | 55,822 | -3.268% |
| 2026-08-27 | 25.30 | 25.36 | 25.30 | 25.33 | -0.039% | 43,395 | -3.593% |
| 2026-08-26 | 25.26 | 25.34 | 25.26 | 25.34 | +0.039% | 29,604 | -3.631% |
| 2026-08-25 | 25.30 | 25.33 | 25.26 | 25.33 | +0.337% | 37,417 | -3.593% |
| 2026-08-24 | 25.27 | 25.27 | 25.21 | 25.25 | -0.059% | 32,767 | -3.268% |
| 2026-08-21 | 25.22 | 25.26 | 25.22 | 25.26 | +0.040% | 20,754 | -3.325% |
| 2026-08-20 | 25.18 | 25.25 | 25.18 | 25.25 | -0.059% | 22,436 | -3.287% |
| 2026-08-19 | 25.23 | 25.29 | 25.23 | 25.27 | +0.139% | 44,004 | -3.345% |
| 2026-08-18 | 25.19 | 25.23 | 25.18 | 25.23 | 0.000% | 38,992 | -3.210% |
| 2026-08-17 | 25.24 | 25.27 | 25.21 | 25.23 | -0.178% | 186,478 | -3.210% |
| 2026-08-14 | 25.26 | 25.29 | 25.25 | 25.27 | -0.070% | 50,950 | -3.383% |
| 2026-08-13 | 25.29 | 25.34 | 25.25 | 25.29 | +0.189% | 53,185 | -3.451% |
| 2026-08-12 | 25.27 | 25.29 | 25.22 | 25.25 | +0.020% | 38,868 | -3.268% |
| 2026-08-11 | 25.24 | 25.26 | 25.19 | 25.24 | +0.119% | 50,029 | -3.249% |
| 2026-08-10 | 25.27 | 25.27 | 25.18 | 25.21 | -0.356% | 58,654 | -3.134% |
| 2026-08-07 | 25.27 | 25.30 | 25.21 | 25.30 | +0.417% | 59,551 | -3.478% |
| 2026-08-06 | 25.28 | 25.28 | 25.18 | 25.20 | -0.139% | 51,498 | -3.076% |
| 2026-08-05 | 25.14 | 25.24 | 25.14 | 25.23 | +0.006% | 171,565 | -3.210% |
| 2026-08-04 | 25.20 | 25.25 | 25.17 | 25.23 | +0.312% | 15,690 | -3.205% |
| 2026-08-03 | 25.14 | 25.19 | 25.10 | 25.15 | +0.199% | 42,787 | -2.903% |
| 2026-07-31 | 25.12 | 25.12 | 25.05 | 25.10 | -0.555% | 23,656 | -2.709% |
| 2026-07-30 | 25.17 | 25.24 | 25.16 | 25.24 | +0.262% | 17,132 | -3.249% |
| 2026-07-29 | 25.16 | 25.20 | 25.14 | 25.17 | -0.123% | 23,020 | -2.995% |
| 2026-07-28 | 25.17 | 25.22 | 25.14 | 25.20 | +0.159% | 18,081 | -3.114% |
| 2026-07-27 | 25.18 | 25.20 | 25.16 | 25.16 | 0.000% | 19,883 | -2.960% |
| 2026-07-24 | 25.19 | 25.21 | 25.13 | 25.16 | +0.119% | 20,362 | -2.960% |
| 2026-07-23 | 25.20 | 25.20 | 25.11 | 25.14 | -0.396% | 18,017 | -2.845% |
| 2026-07-22 | 25.23 | 25.28 | 25.23 | 25.23 | -0.217% | 18,153 | -3.230% |
| 2026-07-21 | 25.24 | 25.30 | 25.24 | 25.29 | 0.000% | 24,018 | -3.440% |
| 2026-07-20 | 25.40 | 25.40 | 25.25 | 25.29 | -0.020% | 50,096 | -3.440% |
| 2026-07-17 | 25.30 | 25.32 | 25.29 | 25.30 | -0.137% | 14,383 | -3.459% |
| 2026-07-16 | 25.27 | 25.33 | 25.27 | 25.33 | -0.041% | 39,015 | -3.591% |
| 2026-07-15 | 25.27 | 25.35 | 25.27 | 25.34 | +0.237% | 22,806 | -3.631% |
| 2026-07-14 | 25.28 | 25.29 | 25.25 | 25.28 | +0.158% | 115,341 | -3.402% |
| 2026-07-13 | 25.26 | 25.27 | 25.21 | 25.24 | -0.237% | 35,276 | -3.249% |
| 2026-07-10 | 25.33 | 25.33 | 25.28 | 25.30 | -0.197% | 54,942 | -3.478% |
| 2026-07-09 | 25.31 | 25.35 | 25.28 | 25.35 | +0.198% | 34,593 | -3.669% |
| 2026-07-08 | 25.30 | 25.32 | 25.25 | 25.30 | -0.041% | 43,719 | -3.478% |
| 2026-07-07 | 25.31 | 25.33 | 25.30 | 25.31 | -0.196% | 10,443 | -3.518% |
| 2026-07-06 | 25.33 | 25.36 | 25.33 | 25.36 | +0.158% | 20,420 | -3.707% |
| 2026-07-02 | 25.35 | 25.36 | 25.30 | 25.32 | 0.000% | 22,189 | -3.555% |
| 2026-07-01 | 25.28 | 25.34 | 25.28 | 25.32 | -0.039% | 37,383 | -3.555% |
| 2026-06-30 | 25.31 | 25.36 | 25.30 | 25.33 | +0.039% | 174,481 | -3.593% |
| 2026-06-29 | 25.30 | 25.32 | 25.26 | 25.32 | -0.256% | 46,298 | -3.555% |
| 2026-06-26 | 25.36 | 25.41 | 25.34 | 25.39 | -0.098% | 19,573 | -3.801% |
| 2026-06-25 | 25.38 | 25.44 | 25.37 | 25.41 | +0.185% | 386,586 | -3.896% |
| 2026-06-24 | 25.38 | 25.41 | 25.36 | 25.36 | -0.047% | 38,973 | -3.718% |
| 2026-06-23 | 25.37 | 25.39 | 25.34 | 25.38 | -0.079% | 37,567 | -3.764% |
| 2026-06-22 | 25.41 | 25.42 | 25.37 | 25.39 | -0.079% | 20,981 | -3.839% |
| 2026-06-18 | 25.41 | 25.43 | 25.39 | 25.41 | +0.197% | 19,164 | -3.915% |
| 2026-06-17 | 25.42 | 25.44 | 25.36 | 25.36 | -0.179% | 14,798 | -3.726% |
| 2026-06-16 | 25.46 | 25.46 | 25.39 | 25.41 | -0.057% | 12,339 | -3.898% |
| 2026-06-15 | 25.43 | 25.45 | 25.43 | 25.43 | +0.217% | 12,937 | -3.953% |
| 2026-06-12 | 25.34 | 25.40 | 25.34 | 25.37 | +0.039% | 18,339 | -3.745% |
| 2026-06-11 | 25.27 | 25.37 | 25.09 | 25.36 | +0.376% | 80,242 | -3.707% |
| 2026-06-10 | 25.27 | 25.31 | 25.27 | 25.27 | -0.099% | 40,773 | -3.345% |
| 2026-06-09 | 25.29 | 25.34 | 25.23 | 25.29 | +0.198% | 41,047 | -3.440% |
| 2026-06-08 | 25.29 | 25.30 | 25.24 | 25.24 | -0.119% | 23,105 | -3.249% |
| 2026-06-05 | 25.33 | 25.33 | 25.26 | 25.27 | -0.453% | 13,432 | -3.364% |
| 2026-06-04 | 25.38 | 25.39 | 25.35 | 25.39 | +0.217% | 20,366 | -3.801% |
| 2026-06-03 | 25.33 | 25.37 | 25.32 | 25.33 | -0.236% | 12,563 | -3.593% |
| 2026-06-02 | 25.37 | 25.42 | 25.36 | 25.39 | -0.058% | 15,566 | -3.820% |
| 2026-06-01 | 25.30 | 25.42 | 25.30 | 25.40 | -0.060% | 44,392 | -3.876% |
| 2026-05-29 | 25.36 | 25.43 | 25.36 | 25.42 | -0.353% | 65,767 | -3.934% |
| 2026-05-28 | 25.48 | 25.54 | 25.45 | 25.51 | +0.275% | 1,503,238 | -4.273% |
| 2026-05-27 | 25.47 | 25.47 | 25.41 | 25.44 | +0.079% | 14,941 | -4.009% |
| 2026-05-26 | 25.46 | 25.46 | 25.40 | 25.42 | +0.296% | 11,170 | -3.934% |
| 2026-05-22 | 25.35 | 25.35 | 25.34 | 25.34 | -0.059% | 1,622 | -3.650% |
| 2026-05-21 | 25.29 | 25.36 | 25.28 | 25.36 | +0.217% | 7,395 | -3.707% |
| 2026-05-20 | 25.25 | 25.30 | 25.22 | 25.30 | +0.411% | 6,100 | -3.497% |
| 2026-05-19 | 25.20 | 25.22 | 25.18 | 25.20 | -0.232% | 9,416 | -3.101% |
| 2026-05-18 | 25.27 | 25.29 | 25.24 | 25.26 | -0.158% | 7,734 | -3.325% |
| 2026-05-15 | 25.30 | 25.30 | 25.28 | 25.30 | -0.354% | 7,488 | -3.478% |
| 2026-05-14 | 25.38 | 25.43 | 25.38 | 25.39 | +0.140% | 21,309 | -3.820% |
| 2026-05-13 | 25.36 | 25.37 | 25.34 | 25.35 | +0.018% | 4,802 | -3.686% |
| 2026-05-12 | 25.33 | 25.37 | 25.33 | 25.35 | -0.099% | 7,543 | -3.669% |
| 2026-05-11 | 25.39 | 25.40 | 25.38 | 25.38 | -0.079% | 6,463 | -3.764% |
| 2026-05-08 | 25.40 | 25.40 | 25.39 | 25.39 | +0.138% | 804 | -3.839% |
| 2026-05-07 | 25.40 | 25.40 | 25.35 | 25.36 | -0.236% | 10,459 | -3.707% |
| 2026-05-06 | 25.39 | 25.43 | 25.39 | 25.42 | +0.236% | 15,250 | -3.934% |
| 2026-05-05 | 25.29 | 25.37 | 25.29 | 25.36 | +0.275% | 24,842 | -3.707% |
| 2026-05-04 | 25.30 | 25.31 | 25.24 | 25.29 | -0.218% | 16,286 | -3.442% |
| 2026-05-01 | 25.32 | 25.36 | 25.32 | 25.35 | +0.141% | 19,363 | -3.652% |
| 2026-04-30 | 25.25 | 25.31 | 25.25 | 25.31 | -0.020% | 7,789 | -3.516% |
| 2026-04-29 | 25.37 | 25.37 | 25.32 | 25.32 | -0.236% | 2,564 | -3.536% |
| 2026-04-28 | 25.35 | 25.38 | 25.35 | 25.38 | -0.118% | 13,856 | -3.764% |
| 2026-04-27 | 25.45 | 25.45 | 25.37 | 25.41 | -0.138% | 9,245 | -3.877% |
| 2026-04-24 | 25.45 | 25.46 | 25.39 | 25.44 | +0.138% | 10,126 | -4.009% |
| 2026-04-23 | 25.41 | 25.45 | 25.38 | 25.41 | -0.118% | 4,569 | -3.877% |
| 2026-04-22 | 25.48 | 25.48 | 25.43 | 25.43 | 0.000% | 12,982 | -3.991% |
| 2026-04-21 | 25.43 | 25.45 | 25.43 | 25.43 | -0.155% | 27,321 | -3.991% |
| 2026-04-20 | 25.51 | 25.51 | 25.45 | 25.47 | -0.041% | 13,155 | -4.140% |
| 2026-04-17 | 25.47 | 25.53 | 25.47 | 25.48 | +0.295% | 9,170 | -4.179% |
| 2026-04-16 | 25.39 | 25.43 | 25.39 | 25.41 | -0.059% | 14,635 | -3.896% |
| 2026-04-15 | 25.47 | 25.47 | 25.40 | 25.43 | 0.000% | 13,409 | -3.953% |
| 2026-04-14 | 25.39 | 25.43 | 25.39 | 25.43 | +0.316% | 135,747 | -3.953% |
| 2026-04-13 | 25.29 | 25.34 | 25.27 | 25.34 | +0.158% | 3,425 | -3.650% |
| 2026-04-10 | 25.35 | 25.36 | 25.30 | 25.30 | -0.257% | 6,758 | -3.497% |
| 2026-04-09 | 25.34 | 25.38 | 25.29 | 25.37 | +0.232% | 5,553 | -3.746% |
| 2026-04-08 | 25.35 | 25.36 | 25.29 | 25.31 | +0.463% | 28,894 | -3.522% |
| 2026-04-07 | 25.16 | 25.20 | 25.13 | 25.20 | +0.104% | 6,439 | -3.076% |
| 2026-04-06 | 25.18 | 25.19 | 25.16 | 25.17 | +0.082% | 13,493 | -2.975% |
| 2026-04-02 | 25.04 | 25.17 | 25.04 | 25.15 | +0.133% | 21,094 | -2.896% |
| 2026-04-01 | 25.11 | 25.16 | 25.07 | 25.11 | +0.239% | 27,340 | -2.767% |
| 2026-03-31 | 24.96 | 25.07 | 24.96 | 25.05 | +0.866% | 6,486 | -2.534% |
| 2026-03-30 | 24.89 | 24.90 | 24.83 | 24.84 | -0.151% | 8,579 | -1.690% |
| 2026-03-27 | 24.89 | 24.93 | 24.85 | 24.88 | -0.293% | 29,394 | -1.839% |
| 2026-03-26 | 25.06 | 25.07 | 24.95 | 24.95 | -0.612% | 9,245 | -2.127% |
| 2026-03-25 | 25.16 | 25.16 | 25.10 | 25.10 | +0.256% | 2,469 | -2.726% |
| 2026-03-24 | 25.06 | 25.08 | 25.02 | 25.04 | -0.219% | 6,915 | -2.476% |
| 2026-03-23 | 25.06 | 25.11 | 25.06 | 25.09 | +0.470% | 4,364 | -2.690% |
| 2026-03-20 | 25.09 | 25.09 | 24.94 | 24.98 | -0.566% | 16,655 | -2.233% |
| 2026-03-19 | 25.05 | 25.12 | 25.05 | 25.12 | +0.040% | 4,823 | -2.787% |
| 2026-03-18 | 25.22 | 25.22 | 25.11 | 25.11 | -0.377% | 7,219 | -2.748% |
| 2026-03-17 | 25.16 | 25.22 | 25.16 | 25.20 | +0.298% | 6,951 | -3.114% |
| 2026-03-16 | 25.14 | 25.14 | 25.13 | 25.13 | +0.339% | 11,490 | -2.825% |
| 2026-03-13 | 25.13 | 25.14 | 25.05 | 25.05 | -0.231% | 10,034 | -2.496% |
| 2026-03-12 | 25.28 | 25.28 | 25.10 | 25.10 | -0.503% | 12,718 | -2.721% |
| 2026-03-11 | 25.27 | 25.28 | 25.23 | 25.23 | -0.158% | 41,953 | -3.210% |
| 2026-03-10 | 25.31 | 25.35 | 25.25 | 25.27 | -0.473% | 8,597 | -3.364% |
| 2026-03-09 | 25.16 | 25.57 | 25.16 | 25.39 | +0.860% | 2,246,716 | -3.820% |
| 2026-03-06 | 25.20 | 25.25 | 25.14 | 25.17 | -0.461% | 13,181 | -2.993% |
| 2026-03-05 | 25.34 | 25.34 | 25.29 | 25.29 | -0.344% | 2,061 | -3.440% |
| 2026-03-04 | 25.35 | 25.38 | 25.35 | 25.38 | +0.101% | 2,358 | -3.772% |
| 2026-03-03 | 25.29 | 25.40 | 25.27 | 25.35 | -0.172% | 14,526 | -3.675% |
| 2026-03-02 | 25.41 | 25.41 | 25.34 | 25.40 | -0.038% | 3,000 | -3.840% |
| 2026-02-27 | 25.46 | 25.46 | 25.39 | 25.41 | -0.648% | 6,355 | -3.877% |
| 2026-02-26 | 25.58 | 25.60 | 25.53 | 25.57 | +0.120% | 19,010 | -4.500% |
| 2026-02-25 | 25.52 | 25.58 | 25.52 | 25.54 | +0.191% | 9,005 | -4.385% |
| 2026-02-24 | 25.55 | 25.55 | 25.48 | 25.49 | -0.108% | 6,878 | -4.203% |
| 2026-02-23 | 25.64 | 25.64 | 25.51 | 25.52 | -0.261% | 20,188 | -4.306% |
| 2026-02-20 | 25.54 | 25.61 | 25.53 | 25.59 | +0.139% | 25,542 | -4.556% |
| 2026-02-19 | 25.53 | 25.55 | 25.52 | 25.55 | -0.059% | 3,099 | -4.423% |
| 2026-02-18 | 25.51 | 25.58 | 25.50 | 25.57 | +0.228% | 3,484 | -4.479% |
| 2026-02-17 | 25.53 | 25.53 | 25.48 | 25.51 | -0.218% | 10,782 | -4.261% |
| 2026-02-13 | 25.50 | 25.58 | 25.48 | 25.56 | +0.145% | 13,665 | -4.470% |
| 2026-02-12 | 25.52 | 25.55 | 25.50 | 25.53 | +0.022% | 16,799 | -4.332% |
| 2026-02-11 | 25.52 | 25.54 | 25.51 | 25.52 | +0.118% | 14,865 | -4.310% |
| 2026-02-10 | 25.52 | 25.52 | 25.47 | 25.49 | +0.037% | 7,622 | -4.198% |
| 2026-02-09 | 25.46 | 25.51 | 25.44 | 25.48 | +0.238% | 4,689 | -4.162% |
| 2026-02-06 | 25.43 | 25.43 | 25.40 | 25.42 | +0.217% | 7,695 | -3.934% |
| 2026-02-05 | 25.38 | 25.39 | 25.36 | 25.36 | 0.000% | 3,263 | -3.726% |
| 2026-02-04 | 25.34 | 25.37 | 25.33 | 25.36 | -0.079% | 6,377 | -3.726% |
| 2026-02-03 | 25.41 | 25.42 | 25.38 | 25.39 | 0.000% | 5,350 | -3.801% |
| 2026-02-02 | 25.37 | 25.39 | 25.35 | 25.39 | -0.059% | 5,824 | -3.801% |
| 2026-01-30 | 25.38 | 25.40 | 25.37 | 25.40 | -0.314% | 9,209 | -3.858% |
| 2026-01-29 | 25.48 | 25.49 | 25.47 | 25.48 | -0.118% | 13,778 | -4.160% |
| 2026-01-28 | 25.48 | 25.52 | 25.48 | 25.51 | +0.020% | 5,686 | -4.273% |
| 2026-01-27 | 25.51 | 25.51 | 25.50 | 25.50 | -0.042% | 2,379 | -4.254% |
| 2026-01-26 | 25.55 | 25.55 | 25.52 | 25.52 | -0.036% | 4,252 | -4.295% |
| 2026-01-23 | 25.55 | 25.55 | 25.52 | 25.52 | 0.000% | 13,466 | -4.329% |
| 2026-01-22 | 25.53 | 25.54 | 25.52 | 25.52 | +0.196% | 13,510 | -4.329% |
| 2026-01-21 | 25.44 | 25.48 | 25.44 | 25.48 | 0.000% | 4,362 | -4.141% |
| 2026-01-20 | 25.44 | 25.59 | 25.44 | 25.48 | -0.059% | 42,956 | -4.141% |
| 2026-01-16 | 25.52 | 25.52 | 25.48 | 25.49 | -0.137% | 35,544 | -4.198% |
| 2026-01-15 | 25.49 | 25.54 | 25.49 | 25.52 | +0.098% | 5,580 | -4.329% |
| 2026-01-14 | 25.48 | 25.51 | 25.48 | 25.50 | +0.059% | 5,162 | -4.235% |
| 2026-01-13 | 25.48 | 25.49 | 25.48 | 25.48 | +0.098% | 8,354 | -4.179% |
| 2026-01-12 | 25.43 | 25.47 | 25.43 | 25.46 | +0.079% | 9,050 | -4.085% |
| 2026-01-09 | 25.44 | 25.45 | 25.44 | 25.44 | +0.079% | 3,536 | -4.009% |
| 2026-01-08 | 25.42 | 25.42 | 25.38 | 25.42 | 0.000% | 8,008 | -3.934% |
| 2026-01-07 | 25.42 | 25.42 | 25.41 | 25.42 | -0.096% | 6,713 | -3.934% |
| 2026-01-06 | 25.41 | 25.45 | 25.40 | 25.44 | +0.254% | 22,211 | -4.026% |
| 2026-01-05 | 25.35 | 25.38 | 25.35 | 25.38 | +0.099% | 5,517 | -3.783% |
| 2026-01-02 | 25.34 | 25.36 | 25.34 | 25.36 | -0.020% | 5,636 | -3.688% |
| 2025-12-31 | 25.38 | 25.38 | 25.35 | 25.36 | 0.000% | 7,999 | -3.707% |
| 2025-12-30 | 25.36 | 25.38 | 25.34 | 25.36 | +0.059% | 5,054 | -3.707% |
| 2025-12-29 | 25.30 | 25.34 | 25.30 | 25.34 | -0.059% | 7,102 | -3.650% |
| 2025-12-26 | 25.35 | 25.36 | 25.35 | 25.36 | +0.020% | 4,804 | -3.707% |
| 2025-12-24 | 25.31 | 25.45 | 25.31 | 25.36 | -0.335% | 23,842 | -3.688% |
| 2025-12-23 | 25.45 | 25.45 | 25.40 | 25.44 | +0.060% | 14,207 | -4.010% |
| 2025-12-22 | 25.42 | 25.43 | 25.42 | 25.43 | +0.020% | 1,930 | -3.953% |
| 2025-12-19 | 25.41 | 25.43 | 25.41 | 25.42 | +0.059% | 12,145 | -3.934% |
| 2025-12-18 | 25.41 | 25.41 | 25.41 | 25.41 | +0.059% | 6,444 | -3.877% |
| 2025-12-17 | 25.41 | 25.41 | 25.38 | 25.39 | +0.039% | 10,933 | -3.820% |
| 2025-12-16 | 25.38 | 25.38 | 25.38 | 25.38 | -0.039% | 1,104 | -3.783% |
| 2025-12-15 | 25.42 | 25.42 | 25.38 | 25.39 | +0.016% | 5,099 | -3.820% |
| 2025-12-12 | 25.38 | 25.40 | 25.37 | 25.39 | -0.075% | 12,641 | -3.805% |
| 2025-12-11 | 25.41 | 25.41 | 25.39 | 25.41 | +0.055% | 2,735 | -3.877% |
| 2025-12-10 | 25.32 | 25.40 | 25.32 | 25.39 | +0.201% | 17,744 | -3.824% |
| 2025-12-09 | 25.34 | 25.34 | 25.34 | 25.34 | -0.097% | 158 | -3.631% |
| 2025-12-08 | 25.38 | 25.38 | 25.36 | 25.36 | -0.119% | 3,348 | -3.724% |
| 2025-12-05 | 25.40 | 25.41 | 25.39 | 25.39 | -0.020% | 10,032 | -3.839% |
| 2025-12-04 | 25.40 | 25.41 | 25.40 | 25.40 | -0.118% | 3,194 | -3.858% |
| 2025-12-03 | 25.39 | 25.53 | 25.39 | 25.43 | +0.098% | 8,511 | -3.972% |
| 2025-12-02 | 25.38 | 25.44 | 25.36 | 25.41 | +0.217% | 30,552 | -3.877% |
| 2025-12-01 | 25.38 | 25.38 | 25.34 | 25.35 | -0.099% | 9,065 | -3.669% |
| 2025-11-28 | 25.32 | 25.39 | 25.32 | 25.38 | -0.314% | 830 | -3.764% |
| 2025-11-26 | 25.41 | 25.48 | 25.41 | 25.45 | +0.098% | 4,471 | -4.066% |
| 2025-11-25 | 25.35 | 25.43 | 25.35 | 25.43 | +0.474% | 15,100 | -3.972% |
| 2025-11-24 | 25.30 | 25.33 | 25.28 | 25.31 | +0.158% | 5,052 | -3.516% |
| 2025-11-21 | 25.25 | 25.27 | 25.25 | 25.27 | +0.079% | 2,125 | -3.364% |
| 2025-11-20 | 25.34 | 25.34 | 25.24 | 25.25 | 0.000% | 12,547 | -3.287% |
| 2025-11-19 | 25.28 | 25.28 | 25.23 | 25.25 | +0.198% | 52,309 | -3.287% |
| 2025-11-18 | 25.20 | 25.20 | 25.20 | 25.20 | -0.040% | 335 | -3.095% |
| 2025-11-17 | 25.27 | 25.27 | 25.21 | 25.21 | -0.119% | 7,352 | -3.134% |
| 2025-11-14 | 25.23 | 25.25 | 25.23 | 25.24 | -0.090% | 1,418 | -3.249% |
| 2025-11-13 | 25.31 | 25.31 | 25.24 | 25.26 | -0.266% | 4,294 | -3.336% |
| 2025-11-12 | 25.35 | 25.35 | 25.31 | 25.33 | -0.039% | 1,199 | -3.593% |
| 2025-11-11 | 25.50 | 25.50 | 25.34 | 25.34 | 0.000% | 4,445 | -3.631% |
| 2025-11-10 | 25.31 | 25.34 | 25.31 | 25.34 | +0.356% | 3,134 | -3.631% |
| 2025-11-07 | 25.24 | 25.25 | 25.24 | 25.25 | -0.039% | 596 | -3.288% |
| 2025-11-06 | 25.29 | 25.29 | 25.25 | 25.26 | -0.040% | 4,532 | -3.325% |
| 2025-11-05 | 25.28 | 25.28 | 25.23 | 25.27 | +0.040% | 4,578 | -3.364% |
| 2025-11-04 | 25.24 | 25.28 | 25.24 | 25.26 | -0.213% | 24,095 | -3.325% |
| 2025-11-03 | 25.39 | 25.39 | 25.31 | 25.31 | -0.221% | 10,400 | -3.532% |
| 2025-10-31 | 25.36 | 25.39 | 25.36 | 25.37 | -0.650% | 896 | -3.745% |
| 2025-10-30 | 25.51 | 25.56 | 25.51 | 25.54 | -0.192% | 23,925 | -4.370% |
| 2025-10-29 | 25.63 | 25.63 | 25.58 | 25.59 | -0.098% | 7,707 | -4.553% |
| 2025-10-28 | 25.61 | 25.61 | 25.60 | 25.61 | +0.078% | 2,623 | -4.647% |
| 2025-10-27 | 25.59 | 25.59 | 25.57 | 25.59 | +0.157% | 10,461 | -4.572% |
| 2025-10-24 | 25.52 | 25.55 | 25.50 | 25.55 | +0.235% | 4,835 | -4.423% |
| 2025-10-23 | 25.48 | 25.49 | 25.44 | 25.49 | +0.162% | 3,965 | -4.198% |
| 2025-10-22 | 25.51 | 25.51 | 25.44 | 25.45 | -0.279% | 10,563 | -4.043% |
| 2025-10-21 | 25.55 | 25.55 | 25.52 | 25.52 | -0.043% | 12,374 | -4.310% |
| 2025-10-20 | 25.49 | 25.55 | 25.42 | 25.53 | +0.436% | 65,439 | -4.352% |
| 2025-10-17 | 25.47 | 25.47 | 25.42 | 25.42 | -0.078% | 4,712 | -3.934% |
| 2025-10-16 | 25.49 | 25.51 | 25.44 | 25.44 | -0.020% | 27,619 | -4.009% |
| 2025-10-15 | 25.45 | 25.45 | 25.45 | 25.45 | +0.217% | 2,098 | -4.028% |
| 2025-10-14 | 25.28 | 25.39 | 25.28 | 25.39 | +0.276% | 10,041 | -3.820% |
| 2025-10-13 | 25.31 | 25.35 | 25.31 | 25.32 | +0.238% | 5,655 | -3.555% |
| 2025-10-10 | 25.36 | 25.36 | 25.26 | 25.26 | -0.414% | 6,935 | -3.325% |
| 2025-10-09 | 25.39 | 25.39 | 25.36 | 25.36 | -0.256% | 7,177 | -3.726% |
| 2025-10-08 | 25.48 | 25.48 | 25.43 | 25.43 | -0.079% | 6,510 | -3.972% |
| 2025-10-07 | 25.47 | 25.47 | 25.45 | 25.45 | -0.039% | 5,644 | -4.047% |
| 2025-10-06 | 25.47 | 25.47 | 25.46 | 25.46 | -0.059% | 705 | -4.085% |
| 2025-10-03 | 25.48 | 25.48 | 25.48 | 25.48 | +0.020% | 44 | -4.141% |
| 2025-10-02 | 25.48 | 25.48 | 25.47 | 25.47 | -0.078% | 552 | -4.122% |
| 2025-10-01 | 25.46 | 25.49 | 25.43 | 25.49 | +0.237% | 12,184 | -4.198% |
| 2025-09-30 | 25.42 | 25.43 | 25.42 | 25.43 | -0.197% | 1,982 | -3.971% |
| 2025-09-29 | 25.48 | 25.48 | 25.43 | 25.48 | -0.235% | 4,869 | -4.160% |
| 2025-09-26 | 25.54 | 25.54 | 25.54 | 25.54 | +0.118% | 15 | -4.385% |
| 2025-09-25 | 25.52 | 25.53 | 25.51 | 25.51 | -0.274% | 3,786 | -4.273% |
| 2025-09-24 | 25.63 | 25.63 | 25.58 | 25.58 | -0.078% | 6,516 | -4.535% |
| 2025-09-23 | 25.61 | 25.61 | 25.60 | 25.60 | 0.000% | 1,383 | -4.609% |
| 2025-09-22 | 25.57 | 25.60 | 25.57 | 25.60 | 0.000% | 2,445 | -4.609% |
| 2025-09-19 | 25.62 | 25.62 | 25.59 | 25.60 | +0.098% | 4,009 | -4.609% |
| 2025-09-18 | 25.56 | 25.58 | 25.56 | 25.57 | +0.137% | 1,949 | -4.516% |
| 2025-09-17 | 25.57 | 25.59 | 25.54 | 25.54 | -0.117% | 6,135 | -4.385% |
| 2025-09-16 | 25.57 | 25.57 | 25.57 | 25.57 | +0.039% | 209 | -4.497% |
| 2025-09-15 | 25.54 | 25.56 | 25.54 | 25.56 | +0.196% | 1,896 | -4.460% |
| 2025-09-12 | 25.52 | 25.53 | 25.51 | 25.51 | 0.000% | 4,585 | -4.273% |
| 2025-09-11 | 25.51 | 25.52 | 25.50 | 25.51 | +0.157% | 2,240 | -4.273% |
| 2025-09-10 | 25.49 | 25.49 | 25.47 | 25.47 | +0.138% | 1,119 | -4.122% |
| 2025-09-09 | 25.46 | 25.46 | 25.43 | 25.43 | -0.137% | 3,511 | -3.991% |
| 2025-09-08 | 25.49 | 25.49 | 25.47 | 25.47 | +0.079% | 483 | -4.122% |
| 2025-09-05 | 25.46 | 25.48 | 25.45 | 25.45 | +0.238% | 5,937 | -4.047% |
| 2025-09-04 | 25.36 | 25.39 | 25.36 | 25.39 | +0.117% | 4,289 | -3.819% |
| 2025-09-03 | 25.31 | 25.39 | 25.31 | 25.36 | +0.237% | 25,303 | -3.707% |
| 2025-09-02 | 25.31 | 25.31 | 25.25 | 25.30 | -0.158% | 4,419 | -3.478% |
| 2025-08-29 | 25.36 | 25.36 | 25.33 | 25.34 | -0.471% | 6,659 | -3.631% |
| 2025-08-28 | 25.48 | 25.48 | 25.46 | 25.46 | 0.000% | 501 | -4.085% |
| 2025-08-27 | 25.45 | 25.46 | 25.41 | 25.46 | +0.170% | 5,891 | -4.085% |
| 2025-08-26 | 25.39 | 25.42 | 25.37 | 25.42 | +0.067% | 5,642 | -3.922% |
| 2025-08-25 | 25.41 | 25.46 | 25.40 | 25.40 | -0.159% | 2,907 | -3.858% |
| 2025-08-22 | 25.27 | 25.60 | 25.27 | 25.44 | +0.834% | 8,518 | -4.011% |
| 2025-08-21 | 25.24 | 25.24 | 25.22 | 25.23 | -0.119% | 4,880 | -3.210% |
| 2025-08-20 | 25.26 | 25.29 | 25.22 | 25.26 | -0.040% | 22,999 | -3.325% |
| 2025-08-19 | 25.29 | 25.29 | 25.27 | 25.27 | -0.040% | 9,010 | -3.364% |
| 2025-08-18 | 25.28 | 25.28 | 25.28 | 25.28 | +0.079% | 1,151 | -3.402% |
| 2025-08-15 | 25.28 | 25.28 | 25.26 | 25.26 | -0.099% | 18,866 | -3.325% |
| 2025-08-14 | 25.30 | 25.30 | 25.29 | 25.29 | -0.178% | 1,140 | -3.421% |
| 2025-08-13 | 25.30 | 25.33 | 25.30 | 25.33 | +0.277% | 4,867 | -3.593% |
| 2025-08-12 | 25.25 | 25.26 | 25.25 | 25.26 | +0.119% | 3,190 | -3.325% |
| 2025-08-11 | 25.24 | 25.24 | 25.23 | 25.23 | 0.000% | 1,243 | -3.210% |
| 2025-08-08 | 25.23 | 25.23 | 25.22 | 25.23 | -0.040% | 7,601 | -3.210% |
| 2025-08-07 | 25.26 | 25.26 | 25.23 | 25.24 | +0.059% | 18,828 | -3.249% |
| 2025-08-06 | 25.22 | 25.23 | 25.22 | 25.23 | -0.002% | 2,058 | -3.191% |
| 2025-08-05 | 25.22 | 25.23 | 25.22 | 25.23 | +0.021% | 1,916 | -3.193% |
| 2025-08-04 | 25.16 | 25.22 | 25.16 | 25.22 | +0.398% | 18,748 | -3.172% |
| 2025-08-01 | 25.13 | 25.13 | 25.11 | 25.12 | -0.159% | 10,470 | -2.787% |
| 2025-07-31 | 25.17 | 25.17 | 25.16 | 25.16 | -0.436% | 2,703 | -2.941% |
| 2025-07-30 | 25.29 | 25.29 | 25.27 | 25.27 | -0.263% | 901 | -3.364% |
| 2025-07-29 | 25.33 | 25.35 | 25.32 | 25.34 | +0.027% | 5,636 | -3.618% |
| 2025-07-28 | 25.32 | 25.33 | 25.32 | 25.33 | -0.002% | 676 | -3.593% |
| 2025-07-25 | 26.50 | 26.50 | 25.30 | 25.33 | +0.160% | 1,303 | -3.594% |
| 2025-07-24 | 25.30 | 25.30 | 25.29 | 25.29 | -0.040% | 767 | -3.440% |
| 2025-07-23 | 25.29 | 25.30 | 25.29 | 25.30 | +0.040% | 1,010 | -3.478% |
| 2025-07-22 | 25.28 | 25.29 | 25.28 | 25.29 | +0.158% | 7,228 | -3.440% |
| 2025-07-21 | 25.22 | 25.25 | 25.22 | 25.25 | +0.159% | 4,726 | -3.287% |
| 2025-07-18 | 25.17 | 25.21 | 25.17 | 25.21 | +0.239% | 400 | -3.134% |
| 2025-07-17 | 25.13 | 25.16 | 25.13 | 25.15 | +0.119% | 325 | -2.903% |
| 2025-07-16 | 25.16 | 25.19 | 25.11 | 25.12 | -0.020% | 13,593 | -2.787% |
| 2025-07-15 | 25.17 | 25.17 | 25.12 | 25.13 | -0.139% | 7,419 | -2.806% |
| 2025-07-14 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 647 | -2.941% |
| 2025-07-11 | 25.17 | 25.17 | 25.14 | 25.15 | -0.119% | 2,108 | -2.903% |
| 2025-07-10 | 25.20 | 25.20 | 25.18 | 25.18 | +0.040% | 834 | -3.018% |
| 2025-07-09 | 25.16 | 25.17 | 25.16 | 25.17 | +0.159% | 5,573 | -2.980% |
| 2025-07-08 | 25.17 | 25.17 | 25.13 | 25.13 | -0.119% | 9,295 | -2.825% |
| 2025-07-07 | 25.24 | 25.24 | 25.16 | 25.16 | -0.266% | 6,788 | -2.941% |
| 2025-07-02 | 25.20 | 25.23 | 25.20 | 25.23 | -0.139% | 2,997 | -3.199% |
| 2025-07-01 | 25.17 | 25.28 | 25.17 | 25.26 | +0.168% | 7,750 | -3.334% |
| 2025-06-30 | 25.25 | 25.25 | 25.16 | 25.22 | +0.219% | 938 | -3.172% |
| 2025-06-27 | 25.18 | 25.18 | 25.14 | 25.16 | -0.159% | 403 | -2.960% |
| 2025-06-26 | 25.19 | 25.23 | 25.15 | 25.20 | 0.000% | 2,011,865 | -3.114% |