CGIC
Capital Group International Core Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
36.08USD+1.078%(+0.38)432,881
CGIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.00 | 36.15 | 35.87 | 36.09 | +1.078% | 432,881 | 0.000% |
| 2026-10-01 | 35.87 | 35.87 | 35.48 | 35.70 | -0.778% | 525,567 | +1.078% |
| 2026-09-30 | 36.28 | 36.28 | 35.92 | 35.98 | -1.208% | 548,457 | +0.292% |
| 2026-09-29 | 36.40 | 36.44 | 36.20 | 36.42 | -0.192% | 537,317 | -0.920% |
| 2026-09-28 | 36.46 | 36.66 | 36.26 | 36.49 | -0.518% | 557,037 | -1.110% |
| 2026-09-25 | 36.57 | 36.75 | 36.44 | 36.68 | +0.742% | 421,107 | -1.622% |
| 2026-09-24 | 36.41 | 36.55 | 36.19 | 36.41 | -0.328% | 442,697 | -0.893% |
| 2026-09-23 | 36.80 | 36.80 | 36.41 | 36.53 | -1.589% | 462,495 | -1.218% |
| 2026-09-22 | 36.93 | 37.19 | 36.84 | 37.12 | +0.651% | 459,101 | -2.788% |
| 2026-09-21 | 36.81 | 36.92 | 36.64 | 36.88 | +1.347% | 404,440 | -2.156% |
| 2026-09-18 | 36.38 | 36.41 | 36.22 | 36.39 | -0.601% | 341,247 | -0.838% |
| 2026-09-17 | 36.59 | 36.68 | 36.55 | 36.61 | +1.161% | 265,422 | -1.434% |
| 2026-09-16 | 36.51 | 36.58 | 35.97 | 36.19 | -0.248% | 820,043 | -0.290% |
| 2026-09-15 | 36.36 | 36.38 | 36.17 | 36.28 | -0.576% | 333,825 | -0.537% |
| 2026-09-14 | 36.47 | 36.66 | 36.33 | 36.49 | -1.111% | 359,767 | -1.110% |
| 2026-09-11 | 37.03 | 37.03 | 36.84 | 36.90 | +0.820% | 444,153 | -2.209% |
| 2026-09-10 | 36.73 | 36.78 | 36.56 | 36.60 | -0.974% | 402,803 | -1.407% |
| 2026-09-09 | 37.14 | 37.20 | 36.89 | 36.96 | -0.805% | 459,030 | -2.367% |
| 2026-09-08 | 37.41 | 37.48 | 37.26 | 37.26 | -0.080% | 569,338 | -3.154% |
| 2026-09-04 | 37.03 | 37.32 | 37.03 | 37.29 | +0.485% | 298,046 | -3.231% |
| 2026-09-03 | 36.98 | 37.13 | 36.82 | 37.11 | +0.925% | 353,637 | -2.762% |
| 2026-09-02 | 36.68 | 36.78 | 36.60 | 36.77 | +0.519% | 301,444 | -1.863% |
| 2026-09-01 | 36.79 | 36.84 | 36.50 | 36.58 | -0.787% | 407,790 | -1.353% |
| 2026-08-31 | 37.08 | 37.08 | 36.79 | 36.87 | -0.189% | 362,993 | -2.129% |
| 2026-08-28 | 37.24 | 37.27 | 36.86 | 36.94 | -0.458% | 316,694 | -2.315% |
| 2026-08-27 | 37.13 | 37.13 | 36.97 | 37.11 | -0.108% | 358,285 | -2.762% |
| 2026-08-26 | 37.29 | 37.34 | 37.13 | 37.15 | -0.375% | 269,528 | -2.867% |
| 2026-08-25 | 37.13 | 37.30 | 37.02 | 37.29 | +0.838% | 367,642 | -3.231% |
| 2026-08-24 | 37.02 | 37.02 | 36.85 | 36.98 | -0.458% | 311,735 | -2.420% |
| 2026-08-21 | 37.16 | 37.19 | 37.06 | 37.15 | +0.951% | 302,733 | -2.867% |
| 2026-08-20 | 36.70 | 36.94 | 36.70 | 36.80 | 0.000% | 367,668 | -1.943% |
| 2026-08-19 | 36.87 | 36.89 | 36.67 | 36.80 | +0.794% | 424,587 | -1.943% |
| 2026-08-18 | 36.75 | 36.83 | 36.51 | 36.51 | -1.617% | 320,445 | -1.164% |
| 2026-08-17 | 37.16 | 37.26 | 37.09 | 37.11 | +0.216% | 281,721 | -2.762% |
| 2026-08-14 | 37.07 | 37.15 | 36.96 | 37.03 | -0.027% | 320,862 | -2.552% |
| 2026-08-13 | 36.98 | 37.12 | 36.93 | 37.04 | +0.352% | 419,309 | -2.578% |
| 2026-08-12 | 37.03 | 37.03 | 36.87 | 36.91 | +0.463% | 400,808 | -2.235% |
| 2026-08-11 | 36.87 | 36.90 | 36.65 | 36.74 | +0.054% | 261,571 | -1.783% |
| 2026-08-10 | 36.79 | 36.83 | 36.69 | 36.72 | -0.488% | 336,638 | -1.729% |
| 2026-08-07 | 36.98 | 37.03 | 36.74 | 36.90 | +0.999% | 266,735 | -2.209% |
| 2026-08-06 | 36.52 | 36.72 | 36.47 | 36.53 | -0.041% | 398,656 | -1.232% |
| 2026-08-05 | 36.65 | 36.74 | 36.53 | 36.55 | -0.109% | 605,876 | -1.272% |
| 2026-08-04 | 36.42 | 36.66 | 36.34 | 36.59 | +1.273% | 383,210 | -1.380% |
| 2026-08-03 | 36.00 | 36.14 | 35.87 | 36.13 | +0.445% | 387,060 | -0.125% |
| 2026-07-31 | 36.15 | 36.22 | 35.63 | 35.97 | -0.525% | 488,230 | +0.320% |
| 2026-07-30 | 35.75 | 36.16 | 35.65 | 36.16 | +3.108% | 786,408 | -0.207% |
| 2026-07-29 | 35.27 | 35.63 | 34.90 | 35.07 | -0.820% | 3,541,372 | +2.894% |
| 2026-07-28 | 35.17 | 35.47 | 35.13 | 35.36 | -0.590% | 487,662 | +2.050% |
| 2026-07-27 | 35.76 | 35.76 | 35.33 | 35.57 | +0.254% | 282,849 | +1.448% |
| 2026-07-24 | 35.61 | 35.73 | 35.43 | 35.48 | -0.084% | 463,754 | +1.705% |
| 2026-07-23 | 35.51 | 35.69 | 35.35 | 35.51 | -1.114% | 397,030 | +1.619% |
| 2026-07-22 | 35.87 | 36.00 | 35.87 | 35.91 | +0.084% | 471,085 | +0.487% |
| 2026-07-21 | 35.65 | 35.90 | 35.51 | 35.88 | +2.019% | 439,011 | +0.571% |
| 2026-07-20 | 35.35 | 35.44 | 35.12 | 35.17 | -0.366% | 610,093 | +2.602% |
| 2026-07-17 | 35.07 | 35.44 | 34.98 | 35.30 | -0.733% | 469,550 | +2.226% |
| 2026-07-16 | 35.54 | 35.71 | 35.42 | 35.56 | -0.892% | 504,953 | +1.476% |
| 2026-07-15 | 35.88 | 35.93 | 35.53 | 35.88 | +0.420% | 389,092 | +0.571% |
| 2026-07-14 | 35.81 | 35.88 | 35.70 | 35.73 | +0.847% | 355,316 | +0.994% |
| 2026-07-13 | 35.76 | 35.76 | 35.35 | 35.43 | -1.693% | 324,279 | +1.849% |
| 2026-07-10 | 35.96 | 36.13 | 35.80 | 36.04 | -0.042% | 367,832 | +0.125% |
| 2026-07-09 | 36.03 | 36.17 | 35.95 | 36.05 | +0.376% | 394,836 | +0.083% |
| 2026-07-08 | 35.65 | 35.92 | 35.44 | 35.92 | -0.333% | 534,250 | +0.459% |
| 2026-07-07 | 36.30 | 36.33 | 35.89 | 36.04 | -1.287% | 1,032,997 | +0.125% |
| 2026-07-06 | 36.36 | 36.56 | 36.34 | 36.51 | +1.501% | 497,773 | -1.164% |
| 2026-07-02 | 36.18 | 36.42 | 35.68 | 35.97 | +0.644% | 453,209 | +0.320% |
| 2026-07-01 | 35.93 | 36.03 | 35.71 | 35.74 | -1.786% | 512,783 | +0.965% |
| 2026-06-30 | 36.18 | 36.44 | 36.08 | 36.39 | -0.055% | 717,522 | -0.838% |
| 2026-06-29 | 36.21 | 36.44 | 35.86 | 36.41 | +0.887% | 610,025 | -0.893% |
| 2026-06-26 | 35.96 | 36.30 | 35.91 | 36.09 | -0.743% | 372,415 | -0.014% |
| 2026-06-25 | 36.58 | 36.58 | 36.13 | 36.36 | +0.860% | 472,394 | -0.756% |
| 2026-06-24 | 36.04 | 36.17 | 35.87 | 36.05 | -0.166% | 368,154 | +0.097% |
| 2026-06-23 | 36.11 | 36.38 | 36.08 | 36.11 | -2.668% | 656,373 | -0.069% |
| 2026-06-22 | 37.12 | 37.18 | 37.00 | 37.10 | +0.162% | 402,890 | -2.736% |
| 2026-06-18 | 36.97 | 37.10 | 36.87 | 37.04 | +1.147% | 479,314 | -2.578% |
| 2026-06-17 | 37.15 | 37.30 | 36.59 | 36.62 | -0.651% | 599,852 | -1.461% |
| 2026-06-16 | 37.13 | 37.18 | 36.86 | 36.86 | -0.647% | 400,326 | -2.103% |
| 2026-06-15 | 37.22 | 37.22 | 37.06 | 37.10 | +1.173% | 622,381 | -2.736% |
| 2026-06-12 | 36.52 | 36.74 | 36.38 | 36.67 | +0.219% | 579,945 | -1.595% |
| 2026-06-11 | 35.76 | 36.62 | 35.67 | 36.59 | +3.449% | 543,657 | -1.380% |
| 2026-06-10 | 35.64 | 35.93 | 35.36 | 35.37 | -1.504% | 2,116,558 | +2.021% |
| 2026-06-09 | 36.27 | 36.40 | 35.26 | 35.91 | +0.391% | 591,193 | +0.487% |
| 2026-06-08 | 35.86 | 35.96 | 35.70 | 35.77 | +1.074% | 341,194 | +0.881% |
| 2026-06-05 | 36.28 | 36.28 | 35.32 | 35.39 | -3.753% | 405,395 | +1.964% |
| 2026-06-04 | 36.59 | 36.84 | 36.52 | 36.77 | +0.327% | 299,952 | -1.863% |
| 2026-06-03 | 36.91 | 36.91 | 36.59 | 36.65 | -1.040% | 500,983 | -1.542% |
| 2026-06-02 | 36.88 | 37.05 | 36.83 | 37.03 | +0.817% | 401,228 | -2.565% |
| 2026-06-01 | 36.54 | 36.90 | 36.42 | 36.73 | +0.314% | 906,414 | -1.769% |
| 2026-05-29 | 36.73 | 36.81 | 36.55 | 36.62 | -0.245% | 480,617 | -1.461% |
| 2026-05-28 | 36.40 | 36.79 | 36.31 | 36.71 | +0.109% | 4,333,737 | -1.703% |
| 2026-05-27 | 36.80 | 36.81 | 36.55 | 36.67 | -0.082% | 339,455 | -1.595% |
| 2026-05-26 | 36.67 | 36.73 | 36.55 | 36.70 | +1.747% | 289,509 | -1.676% |
| 2026-05-22 | 36.21 | 36.24 | 36.02 | 36.07 | -0.304% | 331,066 | +0.042% |
| 2026-05-21 | 35.76 | 36.31 | 35.71 | 36.18 | +0.528% | 370,828 | -0.263% |
| 2026-05-20 | 35.55 | 36.05 | 35.45 | 35.99 | +1.868% | 405,086 | +0.264% |
| 2026-05-19 | 35.35 | 35.59 | 35.19 | 35.33 | -0.981% | 338,320 | +2.137% |
| 2026-05-18 | 35.76 | 35.78 | 35.38 | 35.68 | +0.962% | 557,966 | +1.135% |
| 2026-05-15 | 35.53 | 35.53 | 35.30 | 35.34 | -2.268% | 351,334 | +2.108% |
| 2026-05-14 | 36.20 | 36.30 | 36.12 | 36.16 | -0.221% | 371,131 | -0.207% |
| 2026-05-13 | 35.96 | 36.24 | 35.89 | 36.24 | +0.779% | 372,112 | -0.428% |
| 2026-05-12 | 35.96 | 36.03 | 35.64 | 35.96 | -1.127% | 396,513 | +0.348% |
| 2026-05-11 | 36.34 | 36.42 | 36.28 | 36.37 | +0.303% | 310,966 | -0.784% |
| 2026-05-08 | 36.17 | 36.26 | 36.07 | 36.26 | +1.313% | 589,249 | -0.483% |
| 2026-05-07 | 36.37 | 36.43 | 35.77 | 35.79 | -1.757% | 433,324 | +0.824% |
| 2026-05-06 | 36.21 | 36.45 | 36.16 | 36.43 | +2.968% | 486,325 | -0.947% |
| 2026-05-05 | 35.31 | 35.44 | 35.17 | 35.38 | +1.492% | 487,470 | +1.993% |
| 2026-05-04 | 35.05 | 35.20 | 34.74 | 34.86 | -1.148% | 486,023 | +3.514% |
| 2026-05-01 | 35.34 | 35.49 | 35.22 | 35.27 | +0.014% | 344,095 | +2.325% |
| 2026-04-30 | 34.97 | 35.33 | 34.85 | 35.26 | +2.173% | 640,375 | +2.340% |
| 2026-04-29 | 34.61 | 34.67 | 34.34 | 34.51 | -0.719% | 418,649 | +4.564% |
| 2026-04-28 | 34.73 | 34.88 | 34.63 | 34.76 | -0.458% | 442,832 | +3.812% |
| 2026-04-27 | 35.08 | 35.14 | 34.89 | 34.92 | -0.456% | 199,453 | +3.336% |
| 2026-04-24 | 34.98 | 35.12 | 34.84 | 35.08 | +1.124% | 371,062 | +2.865% |
| 2026-04-23 | 34.93 | 35.07 | 34.39 | 34.69 | -1.069% | 388,509 | +4.021% |
| 2026-04-22 | 35.02 | 35.08 | 34.94 | 35.06 | +0.906% | 666,561 | +2.909% |
| 2026-04-21 | 35.28 | 35.32 | 34.69 | 34.75 | -1.725% | 368,951 | +3.842% |
| 2026-04-20 | 35.28 | 35.36 | 35.19 | 35.36 | -0.254% | 218,092 | +2.050% |
| 2026-04-17 | 35.51 | 35.71 | 35.44 | 35.45 | +1.170% | 384,254 | +1.791% |
| 2026-04-16 | 35.25 | 35.25 | 34.97 | 35.04 | -0.398% | 236,559 | +2.982% |
| 2026-04-15 | 35.28 | 35.28 | 35.08 | 35.18 | -0.312% | 515,169 | +2.572% |
| 2026-04-14 | 35.17 | 35.35 | 35.11 | 35.29 | +0.857% | 348,218 | +2.253% |
| 2026-04-13 | 34.56 | 35.03 | 34.53 | 34.99 | +0.459% | 538,060 | +3.129% |
| 2026-04-10 | 34.95 | 34.98 | 34.72 | 34.83 | +0.317% | 249,576 | +3.603% |
| 2026-04-09 | 34.52 | 34.84 | 34.39 | 34.72 | -0.230% | 504,096 | +3.931% |
| 2026-04-08 | 34.95 | 34.95 | 34.57 | 34.80 | +3.757% | 773,678 | +3.693% |
| 2026-04-07 | 33.37 | 33.54 | 33.02 | 33.54 | +0.090% | 175,247 | +7.588% |
| 2026-04-06 | 33.43 | 33.56 | 33.39 | 33.51 | +0.570% | 683,793 | +7.684% |
| 2026-04-02 | 32.81 | 33.42 | 32.76 | 33.32 | -0.567% | 430,497 | +8.298% |
| 2026-04-01 | 33.49 | 33.70 | 33.37 | 33.51 | +1.208% | 445,423 | +7.684% |
| 2026-03-31 | 32.56 | 33.16 | 32.46 | 33.11 | +3.146% | 538,016 | +8.985% |
| 2026-03-30 | 32.45 | 32.46 | 31.99 | 32.10 | -0.249% | 447,512 | +12.414% |
| 2026-03-27 | 32.30 | 32.52 | 32.08 | 32.18 | -0.464% | 585,498 | +12.135% |
| 2026-03-26 | 32.70 | 32.90 | 32.33 | 32.33 | -2.503% | 448,829 | +11.615% |
| 2026-03-25 | 33.19 | 33.29 | 32.96 | 33.16 | +1.283% | 264,953 | +8.821% |
| 2026-03-24 | 32.46 | 32.91 | 32.41 | 32.74 | -0.395% | 536,762 | +10.217% |
| 2026-03-23 | 32.74 | 33.26 | 32.59 | 32.87 | +1.891% | 405,408 | +9.781% |
| 2026-03-20 | 33.03 | 33.03 | 32.08 | 32.26 | -2.802% | 379,922 | +11.857% |
| 2026-03-19 | 32.58 | 33.35 | 32.58 | 33.19 | 0.000% | 418,582 | +8.723% |
| 2026-03-18 | 33.63 | 33.67 | 33.19 | 33.19 | -1.863% | 450,986 | +8.723% |
| 2026-03-17 | 33.92 | 33.98 | 33.75 | 33.82 | +0.505% | 580,639 | +6.697% |
| 2026-03-16 | 33.50 | 33.73 | 33.45 | 33.65 | +1.815% | 516,132 | +7.236% |
| 2026-03-13 | 33.53 | 33.63 | 32.98 | 33.05 | -1.048% | 300,472 | +9.183% |
| 2026-03-12 | 33.71 | 33.71 | 33.28 | 33.40 | -1.822% | 372,520 | +8.039% |
| 2026-03-11 | 33.94 | 34.11 | 33.80 | 34.02 | -0.088% | 436,381 | +6.070% |
| 2026-03-10 | 34.18 | 34.58 | 33.98 | 34.05 | +0.206% | 531,958 | +5.977% |
| 2026-03-09 | 33.19 | 34.06 | 32.90 | 33.98 | +1.041% | 639,652 | +6.195% |
| 2026-03-06 | 33.35 | 33.79 | 33.26 | 33.63 | -0.709% | 671,064 | +7.300% |
| 2026-03-05 | 34.16 | 34.30 | 33.52 | 33.87 | -2.138% | 534,934 | +6.540% |
| 2026-03-04 | 34.47 | 34.69 | 34.30 | 34.61 | +1.051% | 721,422 | +4.262% |
| 2026-03-03 | 33.96 | 34.39 | 33.51 | 34.25 | -3.412% | 1,085,780 | +5.358% |
| 2026-03-02 | 35.32 | 35.62 | 35.28 | 35.46 | -1.609% | 503,270 | +1.763% |
| 2026-02-27 | 36.05 | 36.20 | 35.96 | 36.04 | -0.166% | 499,265 | +0.125% |
| 2026-02-26 | 36.19 | 36.19 | 35.81 | 36.10 | -0.249% | 549,429 | -0.042% |
| 2026-02-25 | 36.11 | 36.20 | 35.98 | 36.19 | +0.836% | 457,168 | -0.290% |
| 2026-02-24 | 35.74 | 35.95 | 35.64 | 35.89 | +0.560% | 1,135,772 | +0.543% |
| 2026-02-23 | 35.83 | 35.94 | 35.60 | 35.69 | -0.613% | 503,242 | +1.107% |
| 2026-02-20 | 35.50 | 35.91 | 35.48 | 35.91 | +1.155% | 514,571 | +0.487% |
| 2026-02-19 | 35.31 | 35.50 | 35.22 | 35.50 | -0.028% | 521,564 | +1.648% |
| 2026-02-18 | 35.49 | 35.67 | 35.41 | 35.51 | +0.396% | 591,260 | +1.619% |
| 2026-02-17 | 35.13 | 35.44 | 34.96 | 35.37 | +0.028% | 791,344 | +2.021% |
| 2026-02-13 | 35.28 | 35.43 | 35.07 | 35.36 | -0.141% | 900,640 | +2.050% |
| 2026-02-12 | 35.85 | 35.88 | 35.31 | 35.41 | -1.089% | 778,439 | +1.906% |
| 2026-02-11 | 35.65 | 35.85 | 35.44 | 35.80 | +0.930% | 749,035 | +0.796% |
| 2026-02-10 | 35.61 | 35.65 | 35.47 | 35.47 | -0.113% | 411,768 | +1.734% |
| 2026-02-09 | 35.19 | 35.54 | 35.19 | 35.51 | +1.312% | 1,193,965 | +1.619% |
| 2026-02-06 | 34.62 | 35.05 | 34.58 | 35.05 | +2.425% | 522,556 | +2.953% |
| 2026-02-05 | 34.34 | 34.56 | 34.17 | 34.22 | -1.440% | 628,506 | +5.450% |
| 2026-02-04 | 35.11 | 35.11 | 34.48 | 34.72 | -0.216% | 413,753 | +3.931% |
| 2026-02-03 | 34.85 | 34.91 | 34.52 | 34.80 | +0.043% | 1,002,201 | +3.707% |
| 2026-02-02 | 34.47 | 34.80 | 34.47 | 34.78 | +0.607% | 628,646 | +3.752% |
| 2026-01-30 | 34.85 | 34.93 | 34.38 | 34.57 | -1.341% | 535,962 | +4.382% |
| 2026-01-29 | 35.18 | 35.19 | 34.59 | 35.04 | +0.603% | 681,425 | +2.982% |
| 2026-01-28 | 34.99 | 34.99 | 34.69 | 34.83 | -0.741% | 901,734 | +3.603% |
| 2026-01-27 | 34.91 | 35.13 | 34.85 | 35.09 | +1.592% | 1,133,580 | +2.836% |
| 2026-01-26 | 34.65 | 34.65 | 34.51 | 34.54 | +0.378% | 661,589 | +4.473% |
| 2026-01-23 | 34.07 | 34.41 | 34.02 | 34.41 | +0.939% | 657,166 | +4.868% |
| 2026-01-22 | 34.13 | 34.19 | 34.01 | 34.09 | +0.353% | 620,701 | +5.852% |
| 2026-01-21 | 33.80 | 34.08 | 33.62 | 33.97 | +1.192% | 755,596 | +6.226% |
| 2026-01-20 | 33.68 | 33.79 | 33.51 | 33.57 | -1.236% | 442,680 | +7.492% |
| 2026-01-16 | 33.94 | 33.99 | 33.79 | 33.99 | +0.118% | 520,147 | +6.164% |
| 2026-01-15 | 33.98 | 34.06 | 33.88 | 33.95 | +0.355% | 632,691 | +6.289% |
| 2026-01-14 | 33.81 | 33.83 | 33.66 | 33.83 | +0.386% | 332,623 | +6.666% |
| 2026-01-13 | 33.82 | 33.82 | 33.62 | 33.70 | -0.443% | 290,323 | +7.077% |
| 2026-01-12 | 33.66 | 33.85 | 33.61 | 33.85 | +0.804% | 401,694 | +6.603% |
| 2026-01-09 | 33.45 | 33.68 | 33.40 | 33.58 | +0.750% | 457,700 | +7.460% |
| 2026-01-08 | 33.20 | 33.33 | 33.15 | 33.33 | +0.180% | 404,100 | +8.266% |
| 2026-01-07 | 33.36 | 33.37 | 33.23 | 33.27 | -0.687% | 425,061 | +8.461% |
| 2026-01-06 | 33.42 | 33.58 | 33.42 | 33.50 | +0.480% | 595,033 | +7.716% |
| 2026-01-05 | 33.14 | 33.35 | 33.04 | 33.34 | +0.664% | 517,122 | +8.233% |
| 2026-01-02 | 32.92 | 33.13 | 32.87 | 33.12 | +1.908% | 808,273 | +8.952% |
| 2025-12-31 | 32.64 | 32.64 | 32.46 | 32.50 | -0.429% | 331,730 | +11.031% |
| 2025-12-30 | 32.67 | 32.72 | 32.60 | 32.64 | +0.400% | 484,197 | +10.555% |
| 2025-12-29 | 32.49 | 32.59 | 32.44 | 32.51 | -0.444% | 372,582 | +10.997% |
| 2025-12-26 | 32.68 | 32.68 | 32.57 | 32.66 | -0.229% | 230,541 | +10.504% |
| 2025-12-24 | 32.73 | 32.74 | 32.67 | 32.73 | +0.184% | 187,214 | +10.251% |
| 2025-12-23 | 32.56 | 32.71 | 32.54 | 32.67 | +0.400% | 366,308 | +10.453% |
| 2025-12-22 | 32.45 | 32.54 | 32.40 | 32.54 | +0.463% | 323,179 | +10.894% |
| 2025-12-19 | 32.31 | 32.50 | 32.31 | 32.39 | +0.684% | 819,893 | +11.408% |
| 2025-12-18 | 32.19 | 32.35 | 32.14 | 32.17 | +0.594% | 379,282 | +12.170% |
| 2025-12-17 | 32.14 | 32.18 | 31.90 | 31.98 | -0.187% | 634,703 | +12.836% |
| 2025-12-16 | 32.19 | 32.20 | 32.00 | 32.04 | -0.743% | 425,831 | +12.625% |
| 2025-12-15 | 32.43 | 32.43 | 32.21 | 32.28 | +0.467% | 433,357 | +11.787% |
| 2025-12-12 | 32.37 | 32.40 | 32.04 | 32.13 | -0.803% | 263,244 | +12.309% |
| 2025-12-11 | 32.24 | 32.42 | 32.18 | 32.39 | +0.653% | 384,243 | +11.408% |
| 2025-12-10 | 31.99 | 32.23 | 31.86 | 32.18 | +1.068% | 260,318 | +12.135% |
| 2025-12-09 | 31.85 | 31.92 | 31.82 | 31.84 | -0.251% | 198,835 | +13.332% |
| 2025-12-08 | 32.00 | 32.00 | 31.84 | 31.92 | -0.078% | 293,673 | +13.048% |
| 2025-12-05 | 32.06 | 32.14 | 31.93 | 31.95 | -0.016% | 369,013 | +12.960% |
| 2025-12-04 | 32.00 | 32.02 | 31.88 | 31.95 | +0.031% | 186,557 | +12.942% |
| 2025-12-03 | 31.83 | 31.95 | 31.79 | 31.94 | +0.598% | 335,396 | +12.977% |
| 2025-12-02 | 31.82 | 31.82 | 31.62 | 31.75 | +0.316% | 560,857 | +13.654% |
| 2025-12-01 | 31.66 | 31.75 | 31.62 | 31.65 | -0.284% | 197,901 | +14.013% |
| 2025-11-28 | 31.66 | 31.78 | 31.60 | 31.74 | +0.443% | 56,418 | +13.689% |
| 2025-11-26 | 31.39 | 31.67 | 31.39 | 31.60 | +1.078% | 151,753 | +14.193% |
| 2025-11-25 | 31.05 | 31.28 | 30.93 | 31.26 | +1.283% | 250,588 | +15.424% |
| 2025-11-24 | 30.72 | 30.91 | 30.71 | 30.87 | +0.479% | 242,140 | +16.905% |
| 2025-11-21 | 30.56 | 30.82 | 30.42 | 30.72 | +0.887% | 254,956 | +17.464% |
| 2025-11-20 | 31.09 | 31.12 | 30.42 | 30.45 | -1.168% | 276,799 | +18.506% |
| 2025-11-19 | 30.90 | 31.01 | 30.70 | 30.81 | -0.420% | 324,867 | +17.121% |
| 2025-11-18 | 30.86 | 31.01 | 30.71 | 30.94 | -0.833% | 1,379,258 | +16.629% |
| 2025-11-17 | 31.37 | 31.46 | 31.09 | 31.20 | -1.235% | 344,029 | +15.657% |
| 2025-11-14 | 31.31 | 31.65 | 31.31 | 31.59 | -0.347% | 154,024 | +14.229% |
| 2025-11-13 | 32.01 | 32.03 | 31.65 | 31.70 | -1.061% | 217,737 | +13.833% |
| 2025-11-12 | 31.95 | 32.06 | 31.94 | 32.04 | +0.691% | 174,463 | +12.625% |
| 2025-11-11 | 31.72 | 31.86 | 31.70 | 31.82 | +0.601% | 111,900 | +13.404% |
| 2025-11-10 | 31.47 | 31.65 | 31.39 | 31.63 | +1.508% | 250,768 | +14.085% |
| 2025-11-07 | 30.95 | 31.16 | 30.82 | 31.16 | +0.451% | 186,491 | +15.806% |
| 2025-11-06 | 31.18 | 31.19 | 30.98 | 31.02 | -0.417% | 232,346 | +16.328% |
| 2025-11-05 | 30.96 | 31.20 | 30.96 | 31.15 | +0.874% | 482,121 | +15.843% |
| 2025-11-04 | 30.96 | 31.06 | 30.86 | 30.88 | -1.332% | 278,276 | +16.856% |
| 2025-11-03 | 31.29 | 31.35 | 31.19 | 31.30 | +0.343% | 212,794 | +15.299% |
| 2025-10-31 | 31.26 | 31.26 | 31.05 | 31.19 | -0.064% | 218,500 | +15.694% |
| 2025-10-30 | 31.20 | 31.37 | 31.14 | 31.21 | -0.573% | 274,750 | +15.620% |
| 2025-10-29 | 31.55 | 31.57 | 31.27 | 31.39 | -0.223% | 182,575 | +14.957% |
| 2025-10-28 | 31.39 | 31.50 | 31.33 | 31.46 | +0.223% | 252,375 | +14.701% |
| 2025-10-27 | 31.43 | 31.43 | 31.32 | 31.39 | +0.577% | 295,924 | +14.957% |
| 2025-10-24 | 31.20 | 31.25 | 31.16 | 31.21 | +0.289% | 120,189 | +15.620% |
| 2025-10-23 | 31.05 | 31.16 | 31.04 | 31.12 | +0.679% | 232,711 | +15.954% |
| 2025-10-22 | 30.94 | 31.02 | 30.77 | 30.91 | -0.097% | 191,346 | +16.742% |
| 2025-10-21 | 31.11 | 31.11 | 30.92 | 30.94 | -0.960% | 218,522 | +16.629% |
| 2025-10-20 | 31.17 | 31.27 | 31.14 | 31.24 | +0.612% | 80,373 | +15.509% |
| 2025-10-17 | 30.95 | 31.08 | 30.87 | 31.05 | -0.032% | 157,157 | +16.216% |
| 2025-10-16 | 31.13 | 31.21 | 30.95 | 31.06 | +0.453% | 255,809 | +16.178% |
| 2025-10-15 | 30.95 | 31.00 | 30.70 | 30.92 | +0.651% | 633,928 | +16.704% |
| 2025-10-14 | 30.48 | 30.84 | 30.40 | 30.72 | -0.033% | 235,383 | +17.464% |
| 2025-10-13 | 30.63 | 30.78 | 30.57 | 30.73 | +1.386% | 109,613 | +17.426% |
| 2025-10-10 | 30.95 | 30.95 | 30.27 | 30.31 | -1.973% | 317,935 | +19.053% |
| 2025-10-09 | 31.19 | 31.19 | 30.83 | 30.92 | -0.866% | 240,745 | +16.704% |
| 2025-10-08 | 31.12 | 31.19 | 31.07 | 31.19 | +0.580% | 123,224 | +15.694% |
| 2025-10-07 | 31.19 | 31.22 | 30.98 | 31.01 | -0.800% | 142,538 | +16.366% |
| 2025-10-06 | 31.26 | 31.31 | 31.25 | 31.26 | -0.032% | 132,362 | +15.435% |
| 2025-10-03 | 31.25 | 31.31 | 31.19 | 31.27 | +0.547% | 151,653 | +15.398% |
| 2025-10-02 | 31.25 | 31.25 | 30.94 | 31.10 | +0.129% | 357,170 | +16.029% |
| 2025-10-01 | 30.93 | 31.09 | 30.93 | 31.06 | +0.811% | 282,575 | +16.178% |
| 2025-09-30 | 30.64 | 30.82 | 30.59 | 30.81 | +0.260% | 188,540 | +17.121% |
| 2025-09-29 | 30.80 | 30.85 | 30.70 | 30.73 | +0.228% | 190,071 | +17.426% |
| 2025-09-26 | 30.53 | 30.66 | 30.52 | 30.66 | +0.723% | 495,865 | +17.694% |
| 2025-09-25 | 30.42 | 30.47 | 30.32 | 30.44 | -0.588% | 465,387 | +18.545% |
| 2025-09-24 | 30.59 | 30.71 | 30.57 | 30.62 | -0.487% | 167,725 | +17.848% |
| 2025-09-23 | 30.88 | 30.91 | 30.73 | 30.77 | -0.081% | 166,954 | +17.273% |
| 2025-09-22 | 30.73 | 30.84 | 30.61 | 30.80 | +0.408% | 271,833 | +17.178% |
| 2025-09-19 | 30.67 | 30.70 | 30.59 | 30.67 | -0.244% | 99,593 | +17.656% |
| 2025-09-18 | 30.66 | 30.77 | 30.54 | 30.75 | +0.081% | 258,390 | +17.369% |
| 2025-09-17 | 30.79 | 30.91 | 30.56 | 30.72 | -0.260% | 238,715 | +17.464% |
| 2025-09-16 | 30.84 | 30.85 | 30.70 | 30.80 | -0.065% | 1,457,785 | +17.159% |
| 2025-09-15 | 30.76 | 30.83 | 30.71 | 30.82 | +0.620% | 363,309 | +17.083% |
| 2025-09-12 | 30.62 | 30.65 | 30.55 | 30.63 | -0.390% | 66,973 | +17.809% |
| 2025-09-11 | 30.56 | 30.75 | 30.56 | 30.75 | +1.251% | 325,538 | +17.350% |
| 2025-09-10 | 30.39 | 30.45 | 30.34 | 30.37 | +0.563% | 86,034 | +18.818% |
| 2025-09-09 | 30.16 | 30.23 | 30.15 | 30.20 | +0.066% | 692,272 | +19.487% |
| 2025-09-08 | 30.09 | 30.20 | 30.02 | 30.18 | +0.734% | 149,006 | +19.566% |
| 2025-09-05 | 30.04 | 30.08 | 29.84 | 29.96 | +0.604% | 226,965 | +20.444% |
| 2025-09-04 | 29.63 | 29.78 | 29.63 | 29.78 | +0.303% | 201,766 | +21.172% |
| 2025-09-03 | 29.61 | 29.71 | 29.58 | 29.69 | +0.169% | 133,717 | +21.539% |
| 2025-09-02 | 29.44 | 29.64 | 29.44 | 29.64 | -0.903% | 294,802 | +21.744% |
| 2025-08-29 | 29.95 | 29.98 | 29.87 | 29.91 | -0.466% | 96,067 | +20.645% |
| 2025-08-28 | 29.99 | 30.10 | 29.95 | 30.05 | +0.569% | 185,823 | +20.083% |
| 2025-08-27 | 29.78 | 29.92 | 29.70 | 29.88 | -0.555% | 121,503 | +20.766% |
| 2025-08-26 | 30.01 | 30.05 | 29.97 | 30.05 | -0.127% | 122,100 | +20.096% |
| 2025-08-25 | 30.35 | 30.40 | 30.09 | 30.09 | -1.166% | 89,469 | +19.943% |
| 2025-08-22 | 30.11 | 30.48 | 30.10 | 30.44 | +1.433% | 75,967 | +18.545% |
| 2025-08-21 | 29.97 | 30.05 | 29.94 | 30.01 | -0.266% | 95,338 | +20.243% |
| 2025-08-20 | 30.04 | 30.10 | 29.97 | 30.09 | +0.400% | 137,448 | +19.924% |
| 2025-08-19 | 30.10 | 30.13 | 29.94 | 29.97 | -0.333% | 115,958 | +20.404% |
| 2025-08-18 | 30.01 | 30.08 | 29.99 | 30.07 | -0.133% | 102,654 | +20.003% |
| 2025-08-15 | 30.08 | 30.13 | 30.04 | 30.11 | +0.400% | 103,722 | +19.844% |
| 2025-08-14 | 29.87 | 30.01 | 29.86 | 29.99 | -0.100% | 149,595 | +20.323% |
| 2025-08-13 | 30.00 | 30.03 | 29.95 | 30.02 | +0.536% | 122,573 | +20.203% |
| 2025-08-12 | 29.65 | 29.86 | 29.64 | 29.86 | +1.152% | 131,870 | +20.847% |
| 2025-08-11 | 29.54 | 29.56 | 29.46 | 29.52 | -0.405% | 1,319,223 | +22.239% |
| 2025-08-08 | 29.59 | 29.67 | 29.56 | 29.64 | +0.305% | 212,531 | +21.744% |
| 2025-08-07 | 29.60 | 29.61 | 29.43 | 29.55 | +0.784% | 215,986 | +22.115% |
| 2025-08-06 | 29.23 | 29.34 | 29.19 | 29.32 | +0.756% | 119,154 | +23.073% |
| 2025-08-05 | 29.09 | 29.16 | 29.00 | 29.10 | +0.138% | 120,804 | +24.003% |
| 2025-08-04 | 28.98 | 29.08 | 28.97 | 29.06 | +1.184% | 267,160 | +24.174% |
| 2025-08-01 | 28.76 | 28.76 | 28.53 | 28.72 | -0.520% | 292,892 | +25.644% |
| 2025-07-31 | 29.01 | 29.02 | 28.79 | 28.87 | -0.551% | 247,045 | +24.991% |
| 2025-07-30 | 29.14 | 29.20 | 28.96 | 29.03 | -0.786% | 218,544 | +24.302% |
| 2025-07-29 | 29.28 | 29.29 | 29.19 | 29.26 | +0.068% | 97,980 | +23.325% |
| 2025-07-28 | 29.42 | 29.42 | 29.18 | 29.24 | -1.582% | 117,727 | +23.410% |
| 2025-07-25 | 29.59 | 29.74 | 29.52 | 29.71 | +0.034% | 267,823 | +21.457% |
| 2025-07-24 | 29.73 | 29.80 | 29.70 | 29.70 | -0.503% | 221,841 | +21.498% |
| 2025-07-23 | 29.55 | 29.88 | 29.53 | 29.85 | +1.704% | 182,243 | +20.888% |
| 2025-07-22 | 29.25 | 29.36 | 29.13 | 29.35 | +0.445% | 165,104 | +22.947% |
| 2025-07-21 | 29.22 | 29.37 | 29.17 | 29.22 | +0.516% | 212,552 | +23.494% |
| 2025-07-18 | 29.26 | 29.26 | 29.04 | 29.07 | -0.309% | 209,464 | +24.131% |
| 2025-07-17 | 29.01 | 29.18 | 28.99 | 29.16 | +0.206% | 114,557 | +23.748% |
| 2025-07-16 | 28.95 | 29.10 | 28.87 | 29.10 | +0.345% | 233,627 | +24.003% |
| 2025-07-15 | 29.24 | 29.24 | 28.96 | 29.00 | -0.753% | 293,128 | +24.431% |
| 2025-07-14 | 29.14 | 29.23 | 29.12 | 29.22 | +0.103% | 103,837 | +23.494% |
| 2025-07-11 | 29.22 | 29.24 | 29.13 | 29.19 | -0.613% | 167,479 | +23.621% |
| 2025-07-10 | 29.32 | 29.37 | 29.24 | 29.37 | -0.034% | 147,494 | +22.863% |
| 2025-07-09 | 29.32 | 29.39 | 29.24 | 29.38 | +0.651% | 81,554 | +22.822% |
| 2025-07-08 | 29.10 | 29.22 | 29.02 | 29.19 | +0.794% | 199,567 | +23.621% |
| 2025-07-07 | 29.12 | 29.12 | 28.90 | 28.96 | -0.890% | 150,914 | +24.603% |
| 2025-07-03 | 29.16 | 29.25 | 29.15 | 29.22 | +0.103% | 110,726 | +23.494% |
| 2025-07-02 | 28.94 | 29.19 | 28.88 | 29.19 | +0.517% | 1,137,189 | +23.621% |
| 2025-07-01 | 29.04 | 29.09 | 28.95 | 29.04 | -0.240% | 260,785 | +24.260% |
| 2025-06-30 | 28.99 | 29.11 | 28.91 | 29.11 | -0.445% | 305,833 | +23.961% |
| 2025-06-27 | 29.23 | 29.30 | 29.10 | 29.24 | +0.516% | 282,500 | +23.410% |
| 2025-06-26 | 29.04 | 29.13 | 28.98 | 29.09 | +0.940% | 159,974 | +24.046% |
| 2025-06-25 | 28.81 | 28.84 | 28.75 | 28.82 | -0.453% | 150,796 | +25.213% |
| 2025-06-24 | 28.79 | 28.99 | 28.78 | 28.95 | +1.401% | 189,717 | +24.646% |
| 2025-06-23 | 28.18 | 28.56 | 28.17 | 28.55 | +0.564% | 336,284 | +26.392% |
| 2025-06-20 | 28.64 | 28.64 | 28.36 | 28.39 | -0.630% | 244,663 | +27.105% |
| 2025-06-18 | 28.61 | 28.71 | 28.50 | 28.57 | +0.175% | 125,154 | +26.304% |
| 2025-06-17 | 28.76 | 28.78 | 28.50 | 28.52 | -1.315% | 119,277 | +26.525% |
| 2025-06-16 | 28.96 | 29.10 | 28.88 | 28.90 | +0.732% | 113,064 | +24.862% |
| 2025-06-13 | 28.69 | 28.84 | 28.64 | 28.69 | -1.205% | 136,247 | +25.776% |
| 2025-06-12 | 28.96 | 29.06 | 28.92 | 29.04 | +0.763% | 107,056 | +24.260% |
| 2025-06-11 | 28.87 | 28.94 | 28.80 | 28.82 | +0.035% | 99,264 | +25.208% |
| 2025-06-10 | 28.88 | 28.89 | 28.75 | 28.81 | +0.035% | 138,920 | +25.252% |
| 2025-06-09 | 28.75 | 28.88 | 28.71 | 28.80 | +0.296% | 247,806 | +25.295% |
| 2025-06-06 | 28.67 | 28.74 | 28.63 | 28.71 | +0.192% | 80,797 | +25.666% |
| 2025-06-05 | 28.74 | 28.78 | 28.60 | 28.66 | +0.210% | 211,335 | +25.907% |
| 2025-06-04 | 28.54 | 28.66 | 28.52 | 28.60 | +0.457% | 105,882 | +26.171% |
| 2025-06-03 | 28.37 | 28.49 | 28.34 | 28.47 | -0.298% | 98,167 | +26.747% |
| 2025-06-02 | 28.31 | 28.58 | 28.26 | 28.55 | +0.972% | 507,065 | +26.370% |
| 2025-05-30 | 28.28 | 28.30 | 28.10 | 28.28 | -0.317% | 95,988 | +27.599% |
| 2025-05-29 | 28.42 | 28.42 | 28.25 | 28.37 | +0.336% | 204,079 | +27.194% |
| 2025-05-28 | 28.30 | 28.33 | 28.20 | 28.27 | -0.789% | 165,233 | +27.622% |
| 2025-05-27 | 28.50 | 28.53 | 28.41 | 28.50 | +1.333% | 171,831 | +26.614% |
| 2025-05-23 | 27.86 | 28.18 | 27.86 | 28.13 | +0.089% | 118,045 | +28.302% |
| 2025-05-22 | 27.98 | 28.18 | 27.93 | 28.10 | 0.000% | 236,379 | +28.416% |
| 2025-05-21 | 28.30 | 28.37 | 28.08 | 28.10 | -0.319% | 161,452 | +28.416% |
| 2025-05-20 | 28.07 | 28.22 | 28.04 | 28.19 | +0.499% | 120,610 | +28.006% |
| 2025-05-19 | 27.79 | 28.05 | 27.79 | 28.05 | +1.008% | 68,091 | +28.645% |
| 2025-05-16 | 27.66 | 27.80 | 27.62 | 27.77 | +0.108% | 66,761 | +29.942% |
| 2025-05-15 | 27.65 | 27.74 | 27.55 | 27.74 | +0.836% | 117,597 | +30.083% |
| 2025-05-14 | 27.63 | 27.63 | 27.47 | 27.51 | -0.036% | 174,717 | +31.170% |
| 2025-05-13 | 27.41 | 27.58 | 27.37 | 27.52 | +0.401% | 186,852 | +31.123% |
| 2025-05-12 | 27.36 | 27.43 | 27.22 | 27.41 | +0.624% | 119,858 | +31.649% |
| 2025-05-09 | 27.31 | 27.31 | 27.19 | 27.24 | +0.480% | 59,953 | +32.471% |
| 2025-05-08 | 27.21 | 27.28 | 27.11 | 27.11 | -0.221% | 91,918 | +33.106% |
| 2025-05-07 | 27.18 | 27.26 | 27.11 | 27.17 | -0.330% | 512,606 | +32.812% |
| 2025-05-06 | 27.17 | 27.32 | 27.17 | 27.26 | +0.037% | 78,852 | +32.373% |
| 2025-05-05 | 27.26 | 27.35 | 27.25 | 27.25 | +0.184% | 275,164 | +32.422% |
| 2025-05-02 | 27.20 | 27.25 | 27.12 | 27.20 | +1.582% | 64,957 | +32.665% |
| 2025-05-01 | 26.82 | 26.87 | 26.70 | 26.78 | +0.024% | 94,088 | +34.764% |
| 2025-04-30 | 26.68 | 26.81 | 26.50 | 26.77 | +0.112% | 209,034 | +34.796% |
| 2025-04-29 | 26.67 | 26.80 | 26.66 | 26.74 | +0.262% | 158,263 | +34.948% |
| 2025-04-28 | 26.55 | 26.69 | 26.52 | 26.67 | +0.604% | 94,357 | +35.302% |
| 2025-04-25 | 26.42 | 26.56 | 26.36 | 26.51 | -0.038% | 217,412 | +36.118% |
| 2025-04-24 | 26.29 | 26.55 | 26.23 | 26.52 | +1.299% | 205,947 | +36.067% |
| 2025-04-23 | 26.37 | 26.39 | 26.13 | 26.18 | +0.307% | 82,045 | +37.834% |
| 2025-04-22 | 25.94 | 26.19 | 25.92 | 26.10 | +1.715% | 125,383 | +38.257% |
| 2025-04-21 | 25.88 | 25.88 | 25.46 | 25.66 | -0.311% | 91,625 | +40.627% |
| 2025-04-17 | 25.72 | 25.90 | 25.69 | 25.74 | +0.862% | 160,314 | +40.190% |
| 2025-04-16 | 25.64 | 25.75 | 25.44 | 25.52 | -0.468% | 196,847 | +41.399% |
| 2025-04-15 | 25.63 | 25.75 | 25.60 | 25.64 | +0.707% | 93,896 | +40.737% |
| 2025-04-14 | 25.39 | 25.58 | 25.31 | 25.46 | 0.000% | 69,609 | +41.732% |