CGIB
Capital Group International Bond ETF (USD-Hedged)
stockNYSEETF
Market OpenOct 5, 2026 11:07:11 AM EDT
24.91USD-0.120%(-0.03)44,054
23.98Bid25.71Ask1.73SpreadCGIB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.91 | 24.91 | 24.91 | 24.91 | -0.120% | 44,054 | 0.000% |
| 2026-10-02 | 24.90 | 24.97 | 24.90 | 24.94 | -0.040% | 87,861 | -0.120% |
| 2026-10-01 | 24.86 | 24.95 | 24.84 | 24.95 | +0.201% | 92,093 | -0.160% |
| 2026-09-30 | 24.83 | 24.92 | 24.83 | 24.90 | +0.054% | 235,552 | +0.040% |
| 2026-09-29 | 24.92 | 24.92 | 24.85 | 24.89 | -0.014% | 109,358 | +0.094% |
| 2026-09-28 | 24.86 | 24.90 | 24.85 | 24.89 | -0.120% | 147,767 | +0.080% |
| 2026-09-25 | 24.87 | 24.96 | 24.87 | 24.92 | +0.040% | 74,027 | -0.040% |
| 2026-09-24 | 24.93 | 24.94 | 24.89 | 24.91 | +0.040% | 96,290 | 0.000% |
| 2026-09-23 | 25.07 | 25.07 | 24.89 | 24.90 | -0.757% | 137,945 | +0.040% |
| 2026-09-22 | 25.11 | 25.11 | 25.03 | 25.09 | +0.160% | 78,448 | -0.717% |
| 2026-09-21 | 25.11 | 25.11 | 25.03 | 25.05 | +0.120% | 119,210 | -0.559% |
| 2026-09-18 | 24.98 | 25.02 | 24.96 | 25.02 | -0.080% | 93,562 | -0.440% |
| 2026-09-17 | 25.06 | 25.07 | 25.02 | 25.04 | +0.280% | 69,732 | -0.519% |
| 2026-09-16 | 24.98 | 25.07 | 24.97 | 24.97 | +0.120% | 103,070 | -0.240% |
| 2026-09-15 | 24.91 | 24.96 | 24.91 | 24.94 | -0.160% | 89,979 | -0.120% |
| 2026-09-14 | 24.99 | 25.01 | 24.90 | 24.98 | -0.140% | 223,636 | -0.280% |
| 2026-09-11 | 25.03 | 25.07 | 25.01 | 25.02 | -0.100% | 78,970 | -0.420% |
| 2026-09-10 | 25.11 | 25.11 | 25.01 | 25.04 | -0.477% | 85,896 | -0.519% |
| 2026-09-09 | 25.20 | 25.20 | 25.15 | 25.16 | -0.321% | 110,587 | -0.994% |
| 2026-09-08 | 25.26 | 25.27 | 25.23 | 25.24 | -0.036% | 82,551 | -1.311% |
| 2026-09-04 | 25.21 | 25.29 | 25.21 | 25.25 | +0.040% | 85,074 | -1.347% |
| 2026-09-03 | 25.28 | 25.29 | 25.20 | 25.24 | +0.278% | 117,833 | -1.307% |
| 2026-09-02 | 25.18 | 25.19 | 25.12 | 25.17 | +0.139% | 105,860 | -1.033% |
| 2026-09-01 | 25.26 | 25.26 | 25.13 | 25.14 | -0.377% | 101,402 | -0.895% |
| 2026-08-31 | 25.20 | 25.24 | 25.20 | 25.23 | -0.218% | 67,631 | -1.268% |
| 2026-08-28 | 25.31 | 25.35 | 25.26 | 25.29 | -0.138% | 74,003 | -1.483% |
| 2026-08-27 | 25.36 | 25.36 | 25.30 | 25.32 | -0.039% | 204,290 | -1.619% |
| 2026-08-26 | 25.36 | 25.40 | 25.33 | 25.33 | -0.511% | 97,783 | -1.658% |
| 2026-08-25 | 25.34 | 25.46 | 25.33 | 25.46 | +0.513% | 92,811 | -2.160% |
| 2026-08-24 | 25.33 | 25.37 | 25.27 | 25.33 | +0.079% | 122,764 | -1.658% |
| 2026-08-21 | 25.36 | 25.36 | 25.29 | 25.31 | 0.000% | 83,456 | -1.580% |
| 2026-08-20 | 25.28 | 25.36 | 25.28 | 25.31 | +0.079% | 196,894 | -1.580% |
| 2026-08-19 | 25.33 | 25.38 | 25.29 | 25.29 | -0.040% | 134,386 | -1.503% |
| 2026-08-18 | 25.28 | 25.34 | 25.23 | 25.30 | -0.079% | 116,769 | -1.542% |
| 2026-08-17 | 25.35 | 25.35 | 25.29 | 25.32 | -0.079% | 82,483 | -1.619% |
| 2026-08-14 | 25.42 | 25.42 | 25.32 | 25.34 | -0.334% | 84,299 | -1.697% |
| 2026-08-13 | 25.38 | 25.49 | 25.37 | 25.43 | +0.138% | 328,409 | -2.026% |
| 2026-08-12 | 25.37 | 25.42 | 25.36 | 25.39 | +0.079% | 126,910 | -1.891% |
| 2026-08-11 | 25.39 | 25.39 | 25.34 | 25.37 | +0.039% | 83,662 | -1.813% |
| 2026-08-10 | 25.44 | 25.44 | 25.32 | 25.36 | -0.256% | 71,365 | -1.774% |
| 2026-08-07 | 25.43 | 25.46 | 25.39 | 25.43 | +0.020% | 67,748 | -2.026% |
| 2026-08-06 | 25.41 | 25.44 | 25.39 | 25.42 | -0.157% | 88,017 | -2.006% |
| 2026-08-05 | 25.39 | 25.47 | 25.39 | 25.46 | -0.039% | 181,671 | -2.160% |
| 2026-08-04 | 25.44 | 25.50 | 25.38 | 25.47 | +0.236% | 104,514 | -2.199% |
| 2026-08-03 | 25.40 | 25.41 | 25.33 | 25.41 | +0.534% | 122,575 | -1.968% |
| 2026-07-31 | 25.25 | 25.33 | 25.25 | 25.27 | -0.316% | 604,745 | -1.444% |
| 2026-07-30 | 25.24 | 25.40 | 25.24 | 25.36 | +0.166% | 90,308 | -1.755% |
| 2026-07-29 | 25.30 | 25.38 | 25.30 | 25.31 | -0.185% | 233,192 | -1.592% |
| 2026-07-28 | 25.35 | 25.40 | 25.30 | 25.36 | +0.039% | 140,637 | -1.774% |
| 2026-07-27 | 25.28 | 25.37 | 25.27 | 25.35 | +0.416% | 104,702 | -1.736% |
| 2026-07-24 | 25.24 | 25.32 | 25.21 | 25.25 | -0.059% | 73,653 | -1.327% |
| 2026-07-23 | 25.28 | 25.28 | 25.20 | 25.26 | -0.237% | 75,356 | -1.386% |
| 2026-07-22 | 25.25 | 25.38 | 25.25 | 25.32 | -0.023% | 240,323 | -1.619% |
| 2026-07-21 | 25.29 | 25.35 | 25.29 | 25.33 | -0.095% | 83,299 | -1.642% |
| 2026-07-20 | 25.39 | 25.39 | 25.30 | 25.35 | -0.158% | 100,098 | -1.735% |
| 2026-07-17 | 25.37 | 25.44 | 25.37 | 25.39 | -0.039% | 63,214 | -1.891% |
| 2026-07-16 | 25.36 | 25.43 | 25.33 | 25.40 | -0.236% | 296,134 | -1.929% |
| 2026-07-15 | 25.38 | 25.49 | 25.36 | 25.46 | +0.118% | 95,112 | -2.160% |
| 2026-07-14 | 25.31 | 25.46 | 25.31 | 25.43 | +0.375% | 143,437 | -2.045% |
| 2026-07-13 | 25.36 | 25.46 | 25.32 | 25.34 | -0.374% | 171,325 | -1.678% |
| 2026-07-10 | 25.48 | 25.48 | 25.41 | 25.43 | 0.000% | 161,675 | -2.045% |
| 2026-07-09 | 25.37 | 25.46 | 25.33 | 25.43 | +0.158% | 102,614 | -2.045% |
| 2026-07-08 | 25.33 | 25.44 | 25.33 | 25.39 | -0.260% | 74,192 | -1.891% |
| 2026-07-07 | 25.45 | 25.52 | 25.44 | 25.46 | -0.289% | 46,628 | -2.145% |
| 2026-07-06 | 25.47 | 25.56 | 25.47 | 25.53 | +0.137% | 45,533 | -2.429% |
| 2026-07-02 | 25.40 | 25.52 | 25.40 | 25.50 | -0.059% | 70,630 | -2.295% |
| 2026-07-01 | 25.50 | 25.53 | 25.49 | 25.51 | -0.078% | 57,861 | -2.352% |
| 2026-06-30 | 25.59 | 25.59 | 25.53 | 25.53 | -0.078% | 126,303 | -2.429% |
| 2026-06-29 | 25.55 | 25.59 | 25.55 | 25.55 | -0.117% | 58,706 | -2.505% |
| 2026-06-26 | 25.63 | 25.63 | 25.57 | 25.58 | +0.078% | 43,637 | -2.619% |
| 2026-06-25 | 25.63 | 25.63 | 25.55 | 25.56 | -0.234% | 62,262 | -2.543% |
| 2026-06-24 | 25.60 | 25.72 | 25.54 | 25.62 | +0.510% | 69,305 | -2.771% |
| 2026-06-23 | 25.53 | 25.53 | 25.49 | 25.49 | +0.079% | 61,609 | -2.275% |
| 2026-06-22 | 25.50 | 25.50 | 25.47 | 25.47 | -0.196% | 42,453 | -2.199% |
| 2026-06-18 | 25.53 | 25.57 | 25.52 | 25.52 | -0.340% | 58,751 | -2.390% |
| 2026-06-17 | 25.58 | 25.61 | 25.54 | 25.61 | +0.106% | 147,939 | -2.722% |
| 2026-06-16 | 25.52 | 25.60 | 25.49 | 25.58 | +0.255% | 163,756 | -2.619% |
| 2026-06-15 | 25.53 | 25.53 | 25.49 | 25.52 | +0.295% | 51,217 | -2.371% |
| 2026-06-12 | 25.39 | 25.44 | 25.39 | 25.44 | +0.039% | 47,650 | -2.083% |
| 2026-06-11 | 25.31 | 25.43 | 25.31 | 25.43 | +0.526% | 66,069 | -2.045% |
| 2026-06-10 | 25.26 | 25.49 | 25.26 | 25.30 | -0.058% | 54,455 | -1.530% |
| 2026-06-09 | 25.32 | 25.34 | 25.25 | 25.31 | +0.165% | 186,026 | -1.587% |
| 2026-06-08 | 25.35 | 25.35 | 25.27 | 25.27 | -0.237% | 52,075 | -1.425% |
| 2026-06-05 | 25.36 | 25.36 | 25.30 | 25.33 | -0.118% | 57,600 | -1.658% |
| 2026-06-04 | 25.38 | 25.40 | 25.36 | 25.36 | +0.118% | 61,199 | -1.774% |
| 2026-06-03 | 25.33 | 25.36 | 25.33 | 25.33 | -0.276% | 58,732 | -1.658% |
| 2026-06-02 | 25.36 | 25.43 | 25.36 | 25.40 | +0.039% | 82,554 | -1.929% |
| 2026-06-01 | 25.34 | 25.40 | 25.27 | 25.39 | -0.028% | 60,305 | -1.891% |
| 2026-05-29 | 25.36 | 25.45 | 25.36 | 25.40 | +0.067% | 117,002 | -1.918% |
| 2026-05-28 | 25.40 | 25.40 | 25.34 | 25.38 | +0.237% | 111,231 | -1.852% |
| 2026-05-27 | 25.43 | 25.43 | 25.31 | 25.32 | -0.028% | 70,790 | -1.619% |
| 2026-05-26 | 25.30 | 25.34 | 25.30 | 25.33 | +0.345% | 42,877 | -1.646% |
| 2026-05-22 | 25.25 | 25.29 | 25.18 | 25.24 | +0.070% | 498,963 | -1.307% |
| 2026-05-21 | 25.17 | 25.26 | 25.16 | 25.22 | +0.089% | 78,623 | -1.239% |
| 2026-05-20 | 25.07 | 25.22 | 25.07 | 25.20 | +0.599% | 57,138 | -1.151% |
| 2026-05-19 | 25.04 | 25.07 | 25.03 | 25.05 | -0.358% | 55,373 | -0.559% |
| 2026-05-18 | 25.08 | 25.15 | 25.07 | 25.14 | +0.359% | 47,283 | -0.915% |
| 2026-05-15 | 25.14 | 25.14 | 25.05 | 25.05 | -0.792% | 108,636 | -0.559% |
| 2026-05-14 | 25.22 | 25.30 | 25.22 | 25.25 | +0.165% | 206,750 | -1.347% |
| 2026-05-13 | 25.19 | 25.25 | 25.19 | 25.21 | -0.080% | 63,876 | -1.184% |
| 2026-05-12 | 25.23 | 25.29 | 25.20 | 25.23 | -0.361% | 79,850 | -1.262% |
| 2026-05-11 | 25.25 | 25.33 | 25.25 | 25.32 | -0.273% | 67,688 | -1.619% |
| 2026-05-08 | 25.35 | 25.39 | 25.35 | 25.39 | +0.392% | 53,529 | -1.887% |
| 2026-05-07 | 25.33 | 25.37 | 25.29 | 25.29 | +0.079% | 167,182 | -1.503% |
| 2026-05-06 | 25.34 | 25.38 | 25.27 | 25.27 | +0.139% | 82,346 | -1.425% |
| 2026-05-05 | 25.24 | 25.28 | 25.19 | 25.23 | +0.218% | 68,683 | -1.288% |
| 2026-05-04 | 25.20 | 25.23 | 25.17 | 25.18 | -0.390% | 67,045 | -1.072% |
| 2026-05-01 | 25.26 | 25.30 | 25.21 | 25.28 | -0.065% | 60,099 | -1.458% |
| 2026-04-30 | 25.22 | 25.44 | 25.22 | 25.30 | +0.454% | 274,443 | -1.522% |
| 2026-04-29 | 25.28 | 25.28 | 25.18 | 25.18 | -0.353% | 60,746 | -1.075% |
| 2026-04-28 | 25.28 | 25.30 | 25.22 | 25.27 | -0.119% | 113,893 | -1.425% |
| 2026-04-27 | 25.30 | 25.30 | 25.25 | 25.30 | -0.197% | 211,940 | -1.542% |
| 2026-04-24 | 25.29 | 25.36 | 25.29 | 25.35 | -0.275% | 61,032 | -1.736% |
| 2026-04-23 | 25.36 | 25.47 | 25.33 | 25.42 | +0.158% | 179,087 | -2.006% |
| 2026-04-22 | 25.40 | 25.48 | 25.36 | 25.38 | +0.158% | 50,945 | -1.852% |
| 2026-04-21 | 25.38 | 25.54 | 25.34 | 25.34 | -0.315% | 65,271 | -1.697% |
| 2026-04-20 | 25.40 | 25.49 | 25.40 | 25.42 | -0.118% | 83,269 | -2.006% |
| 2026-04-17 | 25.43 | 25.47 | 25.39 | 25.45 | +0.474% | 143,095 | -2.122% |
| 2026-04-16 | 25.32 | 25.35 | 25.31 | 25.33 | +0.107% | 40,004 | -1.658% |
| 2026-04-15 | 26.04 | 26.04 | 25.30 | 25.30 | -0.107% | 109,187 | -1.553% |
| 2026-04-14 | 25.29 | 25.34 | 25.25 | 25.33 | +0.301% | 55,859 | -1.658% |
| 2026-04-13 | 25.26 | 25.29 | 25.21 | 25.25 | -0.103% | 54,790 | -1.362% |
| 2026-04-10 | 25.25 | 25.34 | 25.25 | 25.28 | -0.315% | 63,672 | -1.464% |
| 2026-04-09 | 25.33 | 25.37 | 25.25 | 25.36 | +0.158% | 65,882 | -1.774% |
| 2026-04-08 | 25.41 | 25.41 | 25.30 | 25.32 | +0.556% | 63,392 | -1.619% |
| 2026-04-07 | 25.18 | 25.21 | 25.09 | 25.18 | +0.079% | 201,838 | -1.072% |
| 2026-04-06 | 25.17 | 25.20 | 25.14 | 25.16 | -0.159% | 59,547 | -0.994% |
| 2026-04-02 | 25.16 | 25.23 | 25.14 | 25.20 | +0.079% | 56,043 | -1.151% |
| 2026-04-01 | 25.11 | 25.25 | 25.11 | 25.18 | -0.218% | 77,884 | -1.072% |
| 2026-03-31 | 25.09 | 25.29 | 25.09 | 25.23 | +0.779% | 51,481 | -1.288% |
| 2026-03-30 | 25.03 | 25.09 | 25.03 | 25.04 | +0.040% | 39,660 | -0.519% |
| 2026-03-27 | 24.98 | 25.06 | 24.96 | 25.03 | -0.358% | 79,402 | -0.479% |
| 2026-03-26 | 25.15 | 25.18 | 25.10 | 25.12 | -0.397% | 149,766 | -0.836% |
| 2026-03-25 | 25.16 | 25.27 | 25.16 | 25.22 | +0.575% | 43,667 | -1.229% |
| 2026-03-24 | 25.12 | 25.12 | 25.04 | 25.08 | -0.433% | 64,986 | -0.662% |
| 2026-03-23 | 25.11 | 25.23 | 25.11 | 25.18 | +0.579% | 49,480 | -1.092% |
| 2026-03-20 | 25.14 | 25.14 | 25.03 | 25.04 | -0.737% | 53,116 | -0.519% |
| 2026-03-19 | 25.24 | 25.26 | 25.18 | 25.23 | +0.063% | 91,743 | -1.253% |
| 2026-03-18 | 25.36 | 25.36 | 25.21 | 25.21 | -0.356% | 462,601 | -1.190% |
| 2026-03-17 | 25.16 | 25.31 | 25.16 | 25.30 | +0.158% | 45,929 | -1.542% |
| 2026-03-16 | 25.23 | 25.29 | 25.23 | 25.26 | +0.318% | 37,082 | -1.386% |
| 2026-03-13 | 25.24 | 25.28 | 25.18 | 25.18 | -0.317% | 48,681 | -1.072% |
| 2026-03-12 | 25.30 | 25.31 | 25.25 | 25.26 | -0.315% | 49,008 | -1.386% |
| 2026-03-11 | 25.40 | 26.41 | 25.31 | 25.34 | -0.236% | 164,829 | -1.697% |
| 2026-03-10 | 25.38 | 25.49 | 25.38 | 25.40 | -0.079% | 56,411 | -1.929% |
| 2026-03-09 | 25.29 | 25.44 | 25.29 | 25.42 | -0.196% | 167,335 | -2.006% |
| 2026-03-06 | 25.43 | 25.50 | 25.39 | 25.47 | +0.039% | 88,896 | -2.199% |
| 2026-03-05 | 25.56 | 25.56 | 25.46 | 25.46 | -0.547% | 76,808 | -2.160% |
| 2026-03-04 | 25.55 | 25.67 | 25.55 | 25.60 | -0.039% | 117,657 | -2.695% |
| 2026-03-03 | 25.49 | 25.66 | 25.49 | 25.61 | -0.311% | 58,969 | -2.733% |
| 2026-03-02 | 25.55 | 25.80 | 25.55 | 25.69 | -0.117% | 78,091 | -3.036% |
| 2026-02-27 | 25.68 | 25.81 | 25.68 | 25.72 | 0.000% | 70,992 | -3.149% |
| 2026-02-26 | 25.75 | 25.75 | 25.66 | 25.72 | +0.023% | 87,538 | -3.149% |
| 2026-02-25 | 25.74 | 25.74 | 25.66 | 25.71 | -0.023% | 296,392 | -3.127% |
| 2026-02-24 | 25.58 | 25.74 | 25.58 | 25.72 | +0.121% | 62,917 | -3.149% |
| 2026-02-23 | 25.71 | 25.72 | 25.64 | 25.69 | +0.151% | 75,521 | -3.032% |
| 2026-02-20 | 25.79 | 25.79 | 25.63 | 25.65 | -0.097% | 52,295 | -2.885% |
| 2026-02-19 | 25.63 | 25.69 | 25.63 | 25.68 | +0.176% | 91,721 | -2.980% |
| 2026-02-18 | 25.49 | 25.65 | 25.49 | 25.63 | +0.117% | 80,590 | -2.809% |
| 2026-02-17 | 25.68 | 25.68 | 25.60 | 25.60 | +0.078% | 56,073 | -2.695% |
| 2026-02-13 | 25.54 | 25.65 | 25.54 | 25.58 | -0.009% | 49,713 | -2.619% |
| 2026-02-12 | 25.59 | 25.64 | 25.55 | 25.58 | +0.089% | 62,110 | -2.628% |
| 2026-02-11 | 25.47 | 25.70 | 25.47 | 25.56 | +0.076% | 62,907 | -2.541% |
| 2026-02-10 | 25.51 | 25.72 | 25.49 | 25.54 | -0.039% | 84,849 | -2.467% |
| 2026-02-09 | 25.45 | 25.55 | 25.43 | 25.55 | +0.196% | 100,678 | -2.505% |
| 2026-02-06 | 25.44 | 25.50 | 25.44 | 25.50 | +0.157% | 153,055 | -2.314% |
| 2026-02-05 | 25.42 | 25.70 | 25.42 | 25.46 | -0.077% | 150,551 | -2.160% |
| 2026-02-04 | 25.48 | 25.51 | 25.43 | 25.48 | +0.037% | 123,180 | -2.235% |
| 2026-02-03 | 25.46 | 25.50 | 25.37 | 25.47 | -0.078% | 175,290 | -2.199% |
| 2026-02-02 | 25.45 | 25.52 | 25.45 | 25.49 | +0.041% | 56,057 | -2.275% |
| 2026-01-30 | 25.48 | 25.49 | 25.45 | 25.48 | -0.276% | 72,181 | -2.235% |
| 2026-01-29 | 25.50 | 25.60 | 25.47 | 25.55 | +0.373% | 62,659 | -2.505% |
| 2026-01-28 | 25.48 | 25.48 | 25.43 | 25.45 | 0.000% | 73,028 | -2.141% |
| 2026-01-27 | 25.45 | 25.48 | 25.40 | 25.45 | -0.098% | 68,161 | -2.141% |
| 2026-01-26 | 25.42 | 25.68 | 25.42 | 25.48 | +0.118% | 155,865 | -2.237% |
| 2026-01-23 | 25.42 | 25.48 | 25.41 | 25.45 | +0.118% | 96,010 | -2.122% |
| 2026-01-22 | 25.42 | 25.45 | 25.37 | 25.42 | +0.118% | 68,581 | -2.006% |
| 2026-01-21 | 25.37 | 25.42 | 25.37 | 25.39 | +0.079% | 174,842 | -1.891% |
| 2026-01-20 | 25.40 | 25.41 | 25.36 | 25.37 | -0.685% | 160,965 | -1.813% |
| 2026-01-16 | 25.47 | 25.59 | 25.45 | 25.55 | +0.137% | 126,694 | -2.486% |
| 2026-01-15 | 25.48 | 25.56 | 25.43 | 25.51 | +0.157% | 61,573 | -2.352% |
| 2026-01-14 | 25.47 | 25.48 | 25.44 | 25.47 | +0.039% | 89,592 | -2.199% |
| 2026-01-13 | 25.46 | 25.47 | 25.40 | 25.46 | -0.078% | 43,086 | -2.160% |
| 2026-01-12 | 25.43 | 25.53 | 25.43 | 25.48 | +0.177% | 52,338 | -2.237% |
| 2026-01-09 | 25.47 | 25.47 | 25.39 | 25.43 | -0.098% | 35,309 | -2.064% |
| 2026-01-08 | 25.42 | 25.46 | 25.40 | 25.46 | +0.157% | 77,412 | -2.160% |
| 2026-01-07 | 25.43 | 25.43 | 25.39 | 25.42 | +0.086% | 39,883 | -2.006% |
| 2026-01-06 | 25.39 | 25.42 | 25.35 | 25.40 | +0.113% | 57,586 | -1.922% |
| 2026-01-05 | 25.36 | 25.37 | 25.30 | 25.37 | +0.215% | 69,178 | -1.811% |
| 2026-01-02 | 25.36 | 25.36 | 25.30 | 25.32 | -0.177% | 24,965 | -1.600% |
| 2025-12-31 | 25.36 | 25.41 | 25.36 | 25.36 | -0.118% | 91,794 | -1.774% |
| 2025-12-30 | 25.35 | 25.39 | 25.32 | 25.39 | -0.039% | 57,145 | -1.891% |
| 2025-12-29 | 25.38 | 25.41 | 25.36 | 25.40 | +0.118% | 54,236 | -1.929% |
| 2025-12-26 | 25.34 | 25.39 | 25.34 | 25.37 | -0.020% | 60,595 | -1.813% |
| 2025-12-24 | 25.37 | 25.41 | 25.33 | 25.38 | -0.216% | 35,110 | -1.833% |
| 2025-12-23 | 25.44 | 25.44 | 25.40 | 25.43 | +0.138% | 42,254 | -2.045% |
| 2025-12-22 | 25.43 | 25.43 | 25.39 | 25.39 | +0.099% | 42,363 | -1.910% |
| 2025-12-19 | 25.42 | 25.43 | 25.37 | 25.37 | -0.236% | 50,692 | -1.813% |
| 2025-12-18 | 25.46 | 25.46 | 25.43 | 25.43 | +0.020% | 62,883 | -2.045% |
| 2025-12-17 | 25.46 | 25.46 | 25.40 | 25.43 | -0.059% | 32,661 | -2.026% |
| 2025-12-16 | 25.42 | 25.44 | 25.39 | 25.44 | +0.118% | 75,449 | -2.083% |
| 2025-12-15 | 25.44 | 25.45 | 25.40 | 25.41 | +0.118% | 59,952 | -1.968% |
| 2025-12-12 | 25.46 | 25.46 | 25.36 | 25.38 | +0.039% | 141,601 | -1.852% |
| 2025-12-11 | 25.42 | 25.42 | 25.37 | 25.37 | -0.039% | 76,589 | -1.813% |
| 2025-12-10 | 25.38 | 25.39 | 25.34 | 25.38 | -0.059% | 53,110 | -1.852% |
| 2025-12-09 | 25.43 | 25.44 | 25.38 | 25.39 | -0.059% | 140,008 | -1.910% |
| 2025-12-08 | 25.42 | 25.45 | 25.40 | 25.41 | -0.118% | 142,448 | -1.968% |
| 2025-12-05 | 25.51 | 25.52 | 25.40 | 25.44 | -0.274% | 98,085 | -2.083% |
| 2025-12-04 | 25.49 | 25.52 | 25.47 | 25.51 | -0.141% | 32,531 | -2.352% |
| 2025-12-03 | 25.47 | 25.63 | 25.47 | 25.55 | +0.180% | 436,512 | -2.490% |
| 2025-12-02 | 25.48 | 25.50 | 25.45 | 25.50 | +0.157% | 34,153 | -2.314% |
| 2025-12-01 | 25.46 | 25.51 | 25.44 | 25.46 | -0.313% | 43,789 | -2.160% |
| 2025-11-28 | 25.69 | 25.69 | 25.45 | 25.54 | +0.038% | 28,923 | -2.467% |
| 2025-11-26 | 25.78 | 25.78 | 25.51 | 25.53 | -0.038% | 45,136 | -2.429% |
| 2025-11-25 | 25.54 | 25.57 | 25.52 | 25.54 | +0.078% | 42,359 | -2.467% |
| 2025-11-24 | 25.51 | 25.64 | 25.49 | 25.52 | -0.004% | 55,188 | -2.390% |
| 2025-11-21 | 25.50 | 25.55 | 25.49 | 25.52 | +0.279% | 126,676 | -2.394% |
| 2025-11-20 | 25.46 | 25.49 | 25.45 | 25.45 | +0.079% | 48,941 | -2.122% |
| 2025-11-19 | 25.48 | 25.49 | 25.41 | 25.43 | -0.224% | 77,592 | -2.045% |
| 2025-11-18 | 25.50 | 25.50 | 25.46 | 25.49 | +0.067% | 25,245 | -2.264% |
| 2025-11-17 | 25.52 | 25.52 | 25.47 | 25.47 | -0.020% | 39,320 | -2.199% |
| 2025-11-14 | 25.50 | 25.50 | 25.46 | 25.48 | -0.215% | 49,455 | -2.218% |
| 2025-11-13 | 25.59 | 25.59 | 25.51 | 25.53 | -0.429% | 41,661 | -2.429% |
| 2025-11-12 | 25.58 | 25.71 | 25.54 | 25.64 | +0.235% | 140,535 | -2.847% |
| 2025-11-11 | 25.62 | 25.62 | 25.54 | 25.58 | +0.274% | 45,680 | -2.619% |
| 2025-11-10 | 25.55 | 25.61 | 25.51 | 25.51 | -0.137% | 41,311 | -2.352% |
| 2025-11-07 | 25.52 | 25.60 | 25.50 | 25.55 | +0.020% | 45,044 | -2.486% |
| 2025-11-06 | 25.60 | 25.60 | 25.54 | 25.54 | +0.039% | 1,422,250 | -2.467% |
| 2025-11-05 | 25.59 | 25.59 | 25.53 | 25.53 | -0.195% | 36,265 | -2.429% |
| 2025-11-04 | 25.58 | 25.60 | 25.56 | 25.58 | -0.039% | 38,342 | -2.619% |
| 2025-11-03 | 25.57 | 25.63 | 25.53 | 25.59 | -0.078% | 35,182 | -2.657% |
| 2025-10-31 | 25.57 | 25.67 | 25.57 | 25.61 | +0.098% | 86,298 | -2.733% |
| 2025-10-30 | 25.53 | 25.60 | 25.53 | 25.59 | +0.098% | 149,904 | -2.638% |
| 2025-10-29 | 25.60 | 25.63 | 25.56 | 25.56 | -0.234% | 115,791 | -2.543% |
| 2025-10-28 | 25.64 | 26.09 | 25.58 | 25.62 | -0.698% | 87,883 | -2.771% |
| 2025-10-27 | 25.59 | 25.91 | 25.57 | 25.80 | +0.939% | 87,064 | -3.450% |
| 2025-10-24 | 25.58 | 25.60 | 25.56 | 25.56 | -0.125% | 22,623 | -2.543% |
| 2025-10-23 | 25.59 | 25.61 | 25.56 | 25.59 | +0.047% | 27,932 | -2.665% |
| 2025-10-22 | 25.59 | 25.60 | 25.52 | 25.58 | +0.196% | 39,036 | -2.619% |
| 2025-10-21 | 25.55 | 25.57 | 25.53 | 25.53 | 0.000% | 31,021 | -2.429% |
| 2025-10-20 | 25.55 | 25.57 | 25.53 | 25.53 | -0.078% | 28,141 | -2.429% |
| 2025-10-17 | 25.55 | 25.56 | 25.50 | 25.55 | -0.039% | 50,983 | -2.505% |
| 2025-10-16 | 25.51 | 25.65 | 25.50 | 25.56 | +0.393% | 58,762 | -2.543% |
| 2025-10-15 | 25.52 | 25.53 | 25.46 | 25.46 | +0.098% | 41,348 | -2.160% |
| 2025-10-14 | 25.46 | 25.46 | 25.41 | 25.43 | -0.006% | 26,512 | -2.064% |
| 2025-10-13 | 25.36 | 25.46 | 25.35 | 25.44 | +0.202% | 32,582 | -2.069% |
| 2025-10-10 | 25.35 | 25.42 | 25.35 | 25.39 | +0.257% | 25,282 | -1.871% |
| 2025-10-09 | 25.33 | 25.36 | 25.32 | 25.32 | -0.079% | 22,129 | -1.619% |
| 2025-10-08 | 25.32 | 25.40 | 25.32 | 25.34 | +0.119% | 36,803 | -1.697% |
| 2025-10-07 | 25.31 | 25.73 | 25.31 | 25.31 | -0.118% | 40,276 | -1.580% |
| 2025-10-06 | 25.36 | 25.40 | 25.34 | 25.34 | -0.079% | 37,362 | -1.697% |
| 2025-10-03 | 25.38 | 25.39 | 25.36 | 25.36 | +0.039% | 37,583 | -1.774% |
| 2025-10-02 | 25.37 | 25.38 | 25.34 | 25.35 | -0.158% | 21,210 | -1.736% |
| 2025-10-01 | 25.37 | 25.39 | 25.34 | 25.39 | 0.000% | 310,144 | -1.891% |
| 2025-09-30 | 25.34 | 25.40 | 25.32 | 25.39 | +0.237% | 28,134 | -1.891% |
| 2025-09-29 | 25.34 | 25.35 | 25.32 | 25.33 | -0.079% | 19,319 | -1.658% |
| 2025-09-26 | 25.35 | 25.35 | 25.32 | 25.35 | +0.158% | 19,774 | -1.736% |
| 2025-09-25 | 25.35 | 25.35 | 25.31 | 25.31 | -0.118% | 30,004 | -1.580% |
| 2025-09-24 | 25.36 | 25.38 | 25.34 | 25.34 | -0.079% | 15,066 | -1.697% |
| 2025-09-23 | 25.38 | 25.38 | 25.33 | 25.36 | +0.158% | 34,243 | -1.774% |
| 2025-09-22 | 25.37 | 25.40 | 25.32 | 25.32 | -0.118% | 25,547 | -1.619% |
| 2025-09-19 | 25.35 | 25.37 | 25.34 | 25.35 | -0.039% | 31,354 | -1.736% |
| 2025-09-18 | 25.36 | 25.37 | 25.34 | 25.36 | +0.039% | 19,393 | -1.774% |
| 2025-09-17 | 25.39 | 25.44 | 25.35 | 25.35 | -0.118% | 35,683 | -1.736% |
| 2025-09-16 | 25.38 | 25.38 | 25.34 | 25.38 | -0.510% | 46,248 | -1.852% |
| 2025-09-15 | 25.34 | 25.51 | 25.32 | 25.51 | +0.750% | 114,149 | -2.352% |
| 2025-09-12 | 25.33 | 25.34 | 25.28 | 25.32 | -0.118% | 25,804 | -1.619% |
| 2025-09-11 | 25.32 | 25.37 | 25.32 | 25.35 | +0.118% | 26,208 | -1.736% |
| 2025-09-10 | 25.28 | 25.42 | 25.28 | 25.32 | +0.198% | 48,470 | -1.619% |
| 2025-09-09 | 25.28 | 25.30 | 25.27 | 25.27 | -0.079% | 65,766 | -1.425% |
| 2025-09-08 | 25.32 | 25.32 | 25.29 | 25.29 | -0.040% | 48,710 | -1.503% |
| 2025-09-05 | 25.27 | 25.34 | 25.27 | 25.30 | +0.198% | 63,496 | -1.542% |
| 2025-09-04 | 25.22 | 25.25 | 25.16 | 25.25 | +0.119% | 553,550 | -1.347% |
| 2025-09-03 | 25.13 | 25.22 | 25.13 | 25.22 | +0.378% | 65,679 | -1.229% |
| 2025-09-02 | 25.15 | 25.15 | 25.10 | 25.13 | -0.179% | 18,090 | -0.856% |
| 2025-08-29 | 25.21 | 25.21 | 25.17 | 25.17 | -0.079% | 20,608 | -1.033% |
| 2025-08-28 | 25.15 | 25.35 | 25.15 | 25.19 | +0.079% | 47,581 | -1.112% |
| 2025-08-27 | 25.15 | 25.19 | 25.15 | 25.17 | 0.000% | 13,987 | -1.033% |
| 2025-08-26 | 25.16 | 25.21 | 25.16 | 25.17 | -0.205% | 15,556 | -1.033% |
| 2025-08-25 | 25.15 | 25.30 | 25.13 | 25.22 | +0.006% | 14,553 | -1.235% |
| 2025-08-22 | 25.14 | 25.54 | 25.14 | 25.22 | +0.356% | 18,719 | -1.229% |
| 2025-08-21 | 25.20 | 25.20 | 25.12 | 25.13 | -0.236% | 43,114 | -0.877% |
| 2025-08-20 | 25.20 | 25.33 | 25.17 | 25.19 | -0.030% | 25,390 | -1.112% |
| 2025-08-19 | 25.19 | 25.20 | 25.15 | 25.20 | +0.109% | 14,503 | -1.141% |
| 2025-08-18 | 25.17 | 25.22 | 25.17 | 25.17 | +0.040% | 21,726 | -1.033% |
| 2025-08-15 | 25.16 | 25.21 | 25.16 | 25.16 | -0.198% | 23,196 | -0.994% |
| 2025-08-14 | 25.24 | 25.26 | 25.21 | 25.21 | -0.237% | 27,397 | -1.190% |
| 2025-08-13 | 25.32 | 25.32 | 25.24 | 25.27 | +0.238% | 22,899 | -1.425% |
| 2025-08-12 | 25.21 | 25.23 | 25.18 | 25.21 | -0.040% | 20,014 | -1.190% |
| 2025-08-11 | 25.25 | 25.29 | 25.22 | 25.22 | 0.000% | 14,172 | -1.229% |
| 2025-08-08 | 25.23 | 25.25 | 25.22 | 25.22 | -0.079% | 11,334 | -1.229% |
| 2025-08-07 | 25.25 | 25.27 | 25.24 | 25.24 | -0.079% | 16,225 | -1.307% |
| 2025-08-06 | 25.26 | 25.27 | 25.23 | 25.26 | 0.000% | 21,251 | -1.386% |
| 2025-08-05 | 25.25 | 25.27 | 25.23 | 25.26 | +0.174% | 16,254 | -1.386% |
| 2025-08-04 | 25.19 | 25.34 | 25.17 | 25.22 | -0.124% | 6,868 | -1.214% |
| 2025-08-01 | 25.19 | 25.63 | 25.19 | 25.25 | +0.267% | 13,019 | -1.336% |
| 2025-07-31 | 25.17 | 25.19 | 25.15 | 25.18 | +0.199% | 44,887 | -1.072% |
| 2025-07-30 | 25.13 | 25.71 | 25.13 | 25.13 | -0.063% | 19,180 | -0.875% |
| 2025-07-29 | 26.25 | 26.25 | 25.13 | 25.15 | -0.883% | 5,459 | -0.938% |
| 2025-07-28 | 26.24 | 27.23 | 25.14 | 25.37 | +1.014% | 11,598 | -1.813% |
| 2025-07-25 | 25.10 | 25.15 | 25.10 | 25.12 | +0.156% | 12,088 | -0.817% |
| 2025-07-24 | 25.08 | 25.92 | 25.05 | 25.08 | -0.135% | 9,625 | -0.662% |
| 2025-07-23 | 25.15 | 25.19 | 25.11 | 25.11 | -0.199% | 23,551 | -0.796% |
| 2025-07-22 | 25.38 | 25.38 | 25.12 | 25.16 | +0.099% | 8,834 | -0.994% |
| 2025-07-21 | 25.08 | 25.14 | 25.07 | 25.14 | +0.219% | 14,692 | -0.895% |
| 2025-07-18 | 25.10 | 25.10 | 25.08 | 25.08 | +0.040% | 11,146 | -0.678% |
| 2025-07-17 | 25.08 | 25.10 | 25.06 | 25.07 | -0.269% | 18,865 | -0.638% |
| 2025-07-16 | 25.08 | 25.34 | 25.08 | 25.14 | +0.389% | 10,038 | -0.905% |
| 2025-07-15 | 25.09 | 25.11 | 25.04 | 25.04 | -0.080% | 27,361 | -0.519% |
| 2025-07-14 | 25.06 | 25.14 | 25.06 | 25.06 | -0.040% | 8,680 | -0.599% |
| 2025-07-11 | 25.08 | 25.10 | 25.07 | 25.07 | -0.040% | 12,719 | -0.638% |
| 2025-07-10 | 25.10 | 25.11 | 25.08 | 25.08 | -0.255% | 13,211 | -0.678% |
| 2025-07-09 | 25.09 | 25.24 | 25.08 | 25.14 | +0.256% | 8,851 | -0.931% |
| 2025-07-08 | 25.09 | 25.12 | 25.08 | 25.08 | -0.199% | 12,020 | -0.678% |
| 2025-07-07 | 25.34 | 25.34 | 25.13 | 25.13 | -0.199% | 30,522 | -0.875% |
| 2025-07-03 | 25.20 | 25.20 | 25.17 | 25.18 | -0.040% | 32,507 | -1.072% |
| 2025-07-02 | 25.19 | 25.19 | 25.12 | 25.19 | -0.226% | 306,852 | -1.112% |
| 2025-07-01 | 25.24 | 25.25 | 25.22 | 25.25 | +0.048% | 7,646 | -1.335% |
| 2025-06-30 | 25.21 | 25.30 | 25.19 | 25.23 | +0.199% | 20,091 | -1.288% |
| 2025-06-27 | 25.24 | 25.24 | 25.17 | 25.18 | -2.836% | 34,767 | -1.092% |
| 2025-06-26 | 25.90 | 26.20 | 25.90 | 25.92 | +0.232% | 14,730 | -3.897% |
| 2025-06-25 | 25.89 | 26.58 | 25.85 | 25.86 | -0.143% | 11,821 | -3.674% |
| 2025-06-24 | 25.86 | 26.47 | 25.85 | 25.90 | +0.201% | 10,457 | -3.811% |
| 2025-06-23 | 25.85 | 25.85 | 25.84 | 25.84 | +0.037% | 4,670 | -3.618% |
| 2025-06-20 | 25.83 | 25.84 | 25.82 | 25.84 | -0.008% | 6,189 | -3.582% |
| 2025-06-18 | 25.78 | 25.84 | 25.78 | 25.84 | +0.223% | 11,048 | -3.590% |
| 2025-06-17 | 25.79 | 25.80 | 25.78 | 25.78 | +0.039% | 7,702 | -3.375% |
| 2025-06-16 | 25.76 | 25.78 | 25.76 | 25.77 | +0.039% | 10,278 | -3.337% |
| 2025-06-13 | 25.77 | 25.81 | 25.76 | 25.76 | -0.290% | 10,287 | -3.300% |
| 2025-06-12 | 25.81 | 25.85 | 25.79 | 25.84 | +0.174% | 13,192 | -3.580% |
| 2025-06-11 | 25.79 | 25.80 | 25.77 | 25.79 | +0.078% | 11,905 | -3.412% |
| 2025-06-10 | 25.78 | 25.80 | 25.77 | 25.77 | +0.194% | 15,791 | -3.337% |
| 2025-06-09 | 25.72 | 25.74 | 25.72 | 25.72 | +0.058% | 8,609 | -3.149% |
| 2025-06-06 | 25.70 | 25.72 | 25.70 | 25.70 | +0.019% | 9,081 | -3.093% |
| 2025-06-05 | 25.74 | 25.75 | 25.70 | 25.70 | -0.117% | 7,399 | -3.074% |
| 2025-06-04 | 25.71 | 25.74 | 25.71 | 25.73 | 0.000% | 2,973 | -3.187% |
| 2025-06-03 | 25.73 | 25.75 | 25.73 | 25.73 | +0.195% | 3,949 | -3.187% |
| 2025-06-02 | 25.73 | 25.73 | 25.63 | 25.68 | -0.039% | 31,480 | -2.998% |
| 2025-05-30 | 25.68 | 25.71 | 25.68 | 25.69 | +0.039% | 3,855 | -3.036% |
| 2025-05-29 | 25.68 | 25.93 | 25.66 | 25.68 | -0.078% | 4,509 | -2.998% |
| 2025-05-28 | 25.68 | 25.71 | 25.67 | 25.70 | -0.078% | 10,507 | -3.074% |
| 2025-05-27 | 25.68 | 25.72 | 25.64 | 25.72 | +0.547% | 20,825 | -3.149% |
| 2025-05-23 | 25.57 | 25.59 | 25.55 | 25.58 | +0.314% | 2,291 | -2.619% |
| 2025-05-22 | 25.52 | 25.52 | 25.50 | 25.50 | -0.078% | 4,441 | -2.314% |
| 2025-05-21 | 25.53 | 25.54 | 25.51 | 25.52 | -0.156% | 5,600 | -2.390% |
| 2025-05-20 | 25.54 | 25.58 | 25.54 | 25.56 | -0.137% | 5,634 | -2.543% |
| 2025-05-19 | 25.60 | 25.61 | 25.57 | 25.59 | -0.137% | 7,674 | -2.676% |
| 2025-05-16 | 25.66 | 25.66 | 25.63 | 25.63 | +0.172% | 5,667 | -2.809% |
| 2025-05-15 | 25.58 | 25.59 | 25.57 | 25.59 | +0.219% | 5,885 | -2.642% |
| 2025-05-14 | 25.53 | 25.56 | 25.53 | 25.53 | -0.234% | 7,965 | -2.429% |
| 2025-05-13 | 25.62 | 25.62 | 25.59 | 25.59 | +0.039% | 6,015 | -2.657% |
| 2025-05-12 | 25.62 | 25.62 | 25.58 | 25.58 | -0.351% | 7,999 | -2.619% |
| 2025-05-09 | 25.70 | 25.70 | 25.67 | 25.67 | +0.039% | 1,456 | -2.961% |
| 2025-05-08 | 25.73 | 25.83 | 25.66 | 25.66 | -0.194% | 10,219 | -2.923% |
| 2025-05-07 | 25.72 | 25.73 | 25.70 | 25.71 | +0.117% | 4,368 | -3.112% |
| 2025-05-06 | 25.69 | 25.70 | 25.66 | 25.68 | -0.194% | 9,501 | -2.998% |
| 2025-05-05 | 25.74 | 25.77 | 25.73 | 25.73 | +0.078% | 4,431 | -3.187% |
| 2025-05-02 | 25.75 | 25.75 | 25.71 | 25.71 | -0.387% | 6,960 | -3.112% |
| 2025-05-01 | 25.80 | 25.91 | 25.76 | 25.81 | +0.078% | 31,172 | -3.487% |
| 2025-04-30 | 25.78 | 25.82 | 25.77 | 25.79 | +0.175% | 10,927 | -3.412% |
| 2025-04-29 | 25.78 | 25.79 | 25.74 | 25.75 | 0.000% | 9,762 | -3.243% |
| 2025-04-28 | 25.75 | 25.75 | 25.73 | 25.75 | +0.019% | 3,842 | -3.243% |
| 2025-04-25 | 25.73 | 25.76 | 25.72 | 25.74 | +0.156% | 10,900 | -3.225% |
| 2025-04-24 | 25.70 | 25.70 | 25.69 | 25.70 | +0.097% | 4,633 | -3.074% |
| 2025-04-23 | 25.66 | 25.68 | 25.66 | 25.68 | +0.137% | 5,118 | -2.980% |
| 2025-04-22 | 25.67 | 25.74 | 25.64 | 25.64 | +0.078% | 13,137 | -2.847% |
| 2025-04-21 | 25.62 | 25.63 | 25.62 | 25.62 | +0.098% | 4,479 | -2.771% |
| 2025-04-17 | 25.62 | 25.62 | 25.57 | 25.59 | +0.023% | 6,049 | -2.676% |
| 2025-04-16 | 25.58 | 25.59 | 25.57 | 25.59 | +0.251% | 7,471 | -2.654% |
| 2025-04-15 | 25.53 | 25.54 | 25.51 | 25.52 | 0.000% | 3,584 | -2.409% |