CGNG
Capital Group New Geography Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
36.87USD+1.250%(+0.46)554,834
CGNG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.73 | 36.89 | 36.58 | 36.88 | +1.291% | 554,834 | 0.000% |
| 2026-10-01 | 36.39 | 36.49 | 36.07 | 36.41 | -0.110% | 440,514 | +1.291% |
| 2026-09-30 | 36.75 | 36.75 | 36.39 | 36.45 | -0.897% | 570,845 | +1.180% |
| 2026-09-29 | 36.73 | 36.82 | 36.57 | 36.78 | +0.300% | 687,930 | +0.272% |
| 2026-09-28 | 36.67 | 36.86 | 36.38 | 36.67 | -1.052% | 671,879 | +0.573% |
| 2026-09-25 | 36.95 | 37.13 | 36.77 | 37.06 | +0.679% | 514,135 | -0.486% |
| 2026-09-24 | 36.79 | 36.98 | 36.57 | 36.81 | -0.433% | 654,758 | +0.190% |
| 2026-09-23 | 37.33 | 37.33 | 36.84 | 36.97 | -1.728% | 555,496 | -0.243% |
| 2026-09-22 | 37.30 | 37.70 | 37.29 | 37.62 | +0.642% | 501,536 | -1.967% |
| 2026-09-21 | 37.06 | 37.43 | 36.97 | 37.38 | +2.131% | 437,712 | -1.338% |
| 2026-09-18 | 36.54 | 36.60 | 36.34 | 36.60 | +0.164% | 392,343 | +0.765% |
| 2026-09-17 | 36.43 | 36.59 | 36.37 | 36.54 | +1.726% | 425,608 | +0.930% |
| 2026-09-16 | 36.22 | 36.28 | 35.66 | 35.92 | -0.167% | 482,151 | +2.673% |
| 2026-09-15 | 36.21 | 36.21 | 35.89 | 35.98 | -0.663% | 707,439 | +2.501% |
| 2026-09-14 | 36.15 | 36.42 | 36.05 | 36.22 | -2.055% | 462,517 | +1.822% |
| 2026-09-11 | 37.14 | 37.14 | 36.95 | 36.98 | +0.900% | 476,589 | -0.270% |
| 2026-09-10 | 36.67 | 36.84 | 36.57 | 36.65 | -1.531% | 813,312 | +0.628% |
| 2026-09-09 | 37.35 | 37.44 | 37.11 | 37.22 | -0.481% | 551,994 | -0.913% |
| 2026-09-08 | 37.48 | 37.59 | 37.38 | 37.40 | +0.349% | 386,517 | -1.390% |
| 2026-09-04 | 36.92 | 37.29 | 36.92 | 37.27 | +1.112% | 499,641 | -1.046% |
| 2026-09-03 | 36.76 | 36.89 | 36.52 | 36.86 | +0.600% | 385,048 | +0.054% |
| 2026-09-02 | 36.47 | 36.65 | 36.43 | 36.64 | +0.715% | 404,572 | +0.655% |
| 2026-09-01 | 36.51 | 36.63 | 36.24 | 36.38 | -0.737% | 565,719 | +1.374% |
| 2026-08-31 | 36.84 | 36.84 | 36.55 | 36.65 | -0.462% | 462,863 | +0.628% |
| 2026-08-28 | 37.15 | 37.21 | 36.73 | 36.82 | -0.755% | 717,474 | +0.163% |
| 2026-08-27 | 37.07 | 37.10 | 36.88 | 37.10 | +0.515% | 604,791 | -0.593% |
| 2026-08-26 | 36.97 | 37.07 | 36.86 | 36.91 | -0.270% | 413,431 | -0.081% |
| 2026-08-25 | 36.81 | 37.02 | 36.72 | 37.01 | +1.314% | 417,750 | -0.351% |
| 2026-08-24 | 36.64 | 36.64 | 36.38 | 36.53 | -1.056% | 439,291 | +0.958% |
| 2026-08-21 | 36.97 | 37.01 | 36.82 | 36.92 | +1.095% | 674,655 | -0.108% |
| 2026-08-20 | 36.29 | 36.65 | 36.29 | 36.52 | +0.302% | 680,342 | +0.986% |
| 2026-08-19 | 36.59 | 36.59 | 36.26 | 36.41 | +0.636% | 531,559 | +1.291% |
| 2026-08-18 | 36.51 | 36.59 | 36.13 | 36.18 | -2.427% | 709,764 | +1.935% |
| 2026-08-17 | 37.06 | 37.31 | 37.05 | 37.08 | +0.597% | 494,002 | -0.539% |
| 2026-08-14 | 37.04 | 37.05 | 36.77 | 36.86 | -0.135% | 422,949 | +0.054% |
| 2026-08-13 | 36.83 | 37.03 | 36.75 | 36.91 | +0.572% | 650,533 | -0.081% |
| 2026-08-12 | 36.93 | 36.93 | 36.67 | 36.70 | +0.796% | 566,011 | +0.490% |
| 2026-08-11 | 36.63 | 36.63 | 36.32 | 36.41 | -0.165% | 370,612 | +1.291% |
| 2026-08-10 | 36.52 | 36.60 | 36.42 | 36.47 | -0.355% | 396,403 | +1.124% |
| 2026-08-07 | 36.76 | 36.76 | 36.35 | 36.60 | +0.577% | 303,309 | +0.765% |
| 2026-08-06 | 36.30 | 36.65 | 36.19 | 36.39 | -0.661% | 492,141 | +1.347% |
| 2026-08-05 | 36.89 | 37.02 | 36.63 | 36.63 | -0.402% | 473,974 | +0.677% |
| 2026-08-04 | 36.46 | 36.86 | 36.43 | 36.78 | +2.223% | 589,650 | +0.272% |
| 2026-08-03 | 35.67 | 36.01 | 35.55 | 35.98 | +0.869% | 526,477 | +2.501% |
| 2026-07-31 | 36.06 | 36.08 | 35.32 | 35.67 | +0.028% | 685,842 | +3.392% |
| 2026-07-30 | 35.08 | 35.68 | 35.02 | 35.66 | +3.874% | 1,277,044 | +3.421% |
| 2026-07-29 | 34.70 | 35.13 | 34.20 | 34.33 | -1.633% | 2,008,574 | +7.428% |
| 2026-07-28 | 34.72 | 35.06 | 34.52 | 34.90 | -0.993% | 708,229 | +5.673% |
| 2026-07-27 | 35.58 | 35.58 | 34.94 | 35.25 | +0.256% | 576,403 | +4.624% |
| 2026-07-24 | 35.44 | 35.55 | 35.09 | 35.16 | -1.208% | 403,030 | +4.892% |
| 2026-07-23 | 35.56 | 35.80 | 35.29 | 35.59 | -0.946% | 474,320 | +3.625% |
| 2026-07-22 | 35.76 | 36.05 | 35.76 | 35.93 | -0.388% | 460,421 | +2.644% |
| 2026-07-21 | 35.81 | 36.09 | 35.70 | 36.07 | +2.413% | 531,897 | +2.246% |
| 2026-07-20 | 35.38 | 35.49 | 35.18 | 35.22 | +0.456% | 628,467 | +4.713% |
| 2026-07-17 | 34.67 | 35.35 | 34.46 | 35.06 | -1.100% | 1,299,080 | +5.191% |
| 2026-07-16 | 35.68 | 35.76 | 35.33 | 35.45 | -1.855% | 552,609 | +4.034% |
| 2026-07-15 | 36.32 | 36.37 | 35.69 | 36.12 | -0.193% | 498,927 | +2.104% |
| 2026-07-14 | 36.14 | 36.31 | 35.99 | 36.19 | +1.458% | 869,957 | +1.907% |
| 2026-07-13 | 36.08 | 36.11 | 35.60 | 35.67 | -2.859% | 386,084 | +3.392% |
| 2026-07-10 | 36.61 | 36.80 | 36.38 | 36.72 | +0.027% | 553,981 | +0.436% |
| 2026-07-09 | 36.57 | 36.80 | 36.47 | 36.71 | +1.185% | 1,010,459 | +0.463% |
| 2026-07-08 | 35.85 | 36.28 | 35.68 | 36.28 | +0.083% | 582,683 | +1.654% |
| 2026-07-07 | 36.53 | 36.58 | 36.06 | 36.25 | -2.344% | 564,359 | +1.738% |
| 2026-07-06 | 36.94 | 37.19 | 36.90 | 37.12 | +2.683% | 821,593 | -0.647% |
| 2026-07-02 | 36.73 | 36.98 | 35.78 | 36.15 | -1.121% | 640,038 | +2.019% |
| 2026-07-01 | 36.87 | 37.00 | 36.54 | 36.56 | -2.403% | 344,907 | +0.875% |
| 2026-06-30 | 36.98 | 37.47 | 36.90 | 37.46 | +1.463% | 866,845 | -1.548% |
| 2026-06-29 | 36.55 | 36.94 | 36.08 | 36.92 | +1.151% | 404,385 | -0.108% |
| 2026-06-26 | 36.22 | 36.73 | 36.11 | 36.50 | -0.869% | 477,205 | +1.041% |
| 2026-06-25 | 37.31 | 37.31 | 36.45 | 36.82 | +0.932% | 525,195 | +0.163% |
| 2026-06-24 | 36.47 | 36.70 | 36.21 | 36.48 | +0.110% | 570,728 | +1.096% |
| 2026-06-23 | 36.45 | 36.90 | 36.38 | 36.44 | -4.382% | 448,457 | +1.207% |
| 2026-06-22 | 38.24 | 38.25 | 37.97 | 38.11 | +0.342% | 373,393 | -3.227% |
| 2026-06-18 | 37.70 | 38.05 | 37.62 | 37.98 | +2.899% | 676,313 | -2.896% |
| 2026-06-17 | 37.42 | 37.68 | 36.85 | 36.91 | -0.162% | 521,482 | -0.081% |
| 2026-06-16 | 37.36 | 37.48 | 36.94 | 36.97 | -1.255% | 687,281 | -0.243% |
| 2026-06-15 | 37.32 | 37.52 | 37.28 | 37.44 | +2.857% | 480,676 | -1.496% |
| 2026-06-12 | 36.25 | 36.54 | 35.98 | 36.40 | +0.303% | 440,495 | +1.319% |
| 2026-06-11 | 35.18 | 36.30 | 35.10 | 36.29 | +4.192% | 1,448,203 | +1.626% |
| 2026-06-10 | 35.23 | 35.66 | 34.78 | 34.83 | -1.970% | 846,489 | +5.886% |
| 2026-06-09 | 36.07 | 36.24 | 34.57 | 35.53 | +0.197% | 1,012,197 | +3.800% |
| 2026-06-08 | 35.63 | 35.74 | 35.40 | 35.46 | +1.663% | 827,845 | +4.005% |
| 2026-06-05 | 36.00 | 36.03 | 34.79 | 34.88 | -5.551% | 947,801 | +5.734% |
| 2026-06-04 | 36.62 | 37.05 | 36.47 | 36.93 | -0.324% | 392,136 | -0.135% |
| 2026-06-03 | 37.45 | 37.48 | 36.95 | 37.05 | -1.358% | 916,769 | -0.459% |
| 2026-06-02 | 37.36 | 37.60 | 37.26 | 37.56 | +0.941% | 714,126 | -1.810% |
| 2026-06-01 | 36.84 | 37.37 | 36.72 | 37.21 | +1.059% | 677,904 | -0.887% |
| 2026-05-29 | 36.95 | 37.03 | 36.73 | 36.82 | -0.379% | 692,664 | +0.163% |
| 2026-05-28 | 36.49 | 37.06 | 36.36 | 36.96 | +0.708% | 4,933,581 | -0.216% |
| 2026-05-27 | 36.85 | 36.88 | 36.44 | 36.70 | +0.383% | 472,592 | +0.490% |
| 2026-05-26 | 36.33 | 36.62 | 36.29 | 36.56 | +2.812% | 456,028 | +0.875% |
| 2026-05-22 | 35.75 | 35.77 | 35.52 | 35.56 | -0.587% | 415,369 | +3.712% |
| 2026-05-21 | 35.37 | 35.92 | 35.29 | 35.77 | +0.647% | 587,074 | +3.103% |
| 2026-05-20 | 35.07 | 35.57 | 34.93 | 35.54 | +2.097% | 1,113,520 | +3.770% |
| 2026-05-19 | 34.69 | 35.14 | 34.53 | 34.81 | -1.024% | 418,317 | +5.947% |
| 2026-05-18 | 35.54 | 35.54 | 34.88 | 35.17 | -0.537% | 489,279 | +4.862% |
| 2026-05-15 | 35.49 | 35.59 | 35.24 | 35.36 | -2.697% | 386,440 | +4.299% |
| 2026-05-14 | 36.11 | 36.41 | 36.05 | 36.34 | +0.470% | 393,684 | +1.486% |
| 2026-05-13 | 35.91 | 36.29 | 35.70 | 36.17 | +1.373% | 527,793 | +1.963% |
| 2026-05-12 | 35.78 | 35.87 | 35.23 | 35.68 | -2.086% | 470,737 | +3.363% |
| 2026-05-11 | 36.46 | 36.55 | 36.35 | 36.44 | -0.027% | 485,275 | +1.207% |
| 2026-05-08 | 36.32 | 36.47 | 36.26 | 36.45 | +1.306% | 1,049,212 | +1.180% |
| 2026-05-07 | 36.52 | 36.54 | 35.90 | 35.98 | -1.289% | 477,699 | +2.501% |
| 2026-05-06 | 36.06 | 36.46 | 36.00 | 36.45 | +3.404% | 451,995 | +1.180% |
| 2026-05-05 | 35.17 | 35.34 | 35.09 | 35.25 | +1.322% | 1,129,917 | +4.624% |
| 2026-05-04 | 34.99 | 35.13 | 34.60 | 34.79 | -0.258% | 522,774 | +6.007% |
| 2026-05-01 | 34.84 | 35.13 | 34.81 | 34.88 | +0.144% | 486,628 | +5.734% |
| 2026-04-30 | 34.59 | 34.90 | 34.32 | 34.83 | +1.961% | 417,857 | +5.886% |
| 2026-04-29 | 34.42 | 34.42 | 34.05 | 34.16 | -0.495% | 423,558 | +7.963% |
| 2026-04-28 | 34.30 | 34.46 | 34.07 | 34.33 | -1.123% | 374,932 | +7.428% |
| 2026-04-27 | 34.90 | 34.95 | 34.67 | 34.72 | -0.144% | 479,631 | +6.221% |
| 2026-04-24 | 34.50 | 34.80 | 34.41 | 34.77 | +1.696% | 332,577 | +6.068% |
| 2026-04-23 | 34.48 | 34.63 | 33.86 | 34.19 | -1.555% | 329,825 | +7.868% |
| 2026-04-22 | 34.58 | 34.77 | 34.52 | 34.73 | +1.490% | 635,426 | +6.191% |
| 2026-04-21 | 34.79 | 34.82 | 34.21 | 34.22 | -1.695% | 1,125,217 | +7.773% |
| 2026-04-20 | 34.84 | 34.85 | 34.62 | 34.81 | -0.685% | 477,075 | +5.947% |
| 2026-04-17 | 35.07 | 35.28 | 34.95 | 35.05 | +1.683% | 466,426 | +5.221% |
| 2026-04-16 | 34.61 | 34.61 | 34.37 | 34.47 | -0.174% | 572,961 | +6.992% |
| 2026-04-15 | 34.56 | 34.56 | 34.35 | 34.53 | -0.058% | 438,275 | +6.806% |
| 2026-04-14 | 34.28 | 34.58 | 34.26 | 34.55 | +1.662% | 455,244 | +6.744% |
| 2026-04-13 | 33.50 | 34.00 | 33.46 | 33.98 | +0.637% | 314,483 | +8.518% |
| 2026-04-10 | 33.87 | 33.95 | 33.66 | 33.77 | +0.596% | 570,338 | +9.209% |
| 2026-04-09 | 33.32 | 33.66 | 33.16 | 33.57 | +0.060% | 359,723 | +9.860% |
| 2026-04-08 | 33.66 | 33.79 | 33.25 | 33.55 | +5.139% | 935,689 | +9.925% |
| 2026-04-07 | 31.74 | 31.91 | 31.36 | 31.91 | +0.220% | 495,556 | +15.575% |
| 2026-04-06 | 31.75 | 31.93 | 31.64 | 31.84 | +0.696% | 505,028 | +15.829% |
| 2026-04-02 | 31.06 | 31.81 | 31.01 | 31.62 | -0.878% | 638,591 | +16.635% |
| 2026-04-01 | 31.81 | 32.13 | 31.77 | 31.90 | +1.045% | 482,832 | +15.611% |
| 2026-03-31 | 30.67 | 31.57 | 30.62 | 31.57 | +4.277% | 702,058 | +16.820% |
| 2026-03-30 | 30.74 | 30.74 | 30.13 | 30.27 | -1.030% | 409,410 | +21.817% |
| 2026-03-27 | 30.77 | 30.90 | 30.48 | 30.59 | -0.875% | 551,137 | +20.562% |
| 2026-03-26 | 31.36 | 31.48 | 30.86 | 30.86 | -3.351% | 540,852 | +19.507% |
| 2026-03-25 | 31.96 | 32.07 | 31.74 | 31.93 | +1.462% | 330,700 | +15.503% |
| 2026-03-24 | 31.21 | 31.63 | 31.18 | 31.47 | -0.851% | 469,035 | +17.191% |
| 2026-03-23 | 31.49 | 32.06 | 31.45 | 31.74 | +2.852% | 422,329 | +16.194% |
| 2026-03-20 | 31.57 | 31.58 | 30.69 | 30.86 | -2.895% | 506,603 | +19.507% |
| 2026-03-19 | 31.25 | 31.90 | 31.15 | 31.78 | -0.126% | 1,058,974 | +16.048% |
| 2026-03-18 | 32.27 | 32.36 | 31.82 | 31.82 | -1.851% | 851,411 | +15.902% |
| 2026-03-17 | 32.48 | 32.56 | 32.31 | 32.42 | +0.465% | 310,246 | +13.757% |
| 2026-03-16 | 32.12 | 32.37 | 32.08 | 32.27 | +2.282% | 481,642 | +14.286% |
| 2026-03-13 | 32.08 | 32.20 | 31.50 | 31.55 | -1.066% | 436,865 | +16.894% |
| 2026-03-12 | 32.40 | 32.40 | 31.78 | 31.89 | -2.981% | 738,476 | +15.648% |
| 2026-03-11 | 32.83 | 33.01 | 32.69 | 32.87 | -0.303% | 586,276 | +12.200% |
| 2026-03-10 | 32.98 | 33.50 | 32.79 | 32.97 | +0.641% | 1,084,590 | +11.859% |
| 2026-03-09 | 31.85 | 32.79 | 31.59 | 32.76 | +1.613% | 1,991,203 | +12.576% |
| 2026-03-06 | 32.11 | 32.48 | 32.01 | 32.24 | -1.316% | 554,155 | +14.392% |
| 2026-03-05 | 32.93 | 33.12 | 32.23 | 32.67 | -1.951% | 1,009,076 | +12.886% |
| 2026-03-04 | 33.07 | 33.48 | 32.91 | 33.32 | +1.400% | 707,523 | +10.684% |
| 2026-03-03 | 32.60 | 33.03 | 32.06 | 32.86 | -3.806% | 771,926 | +12.234% |
| 2026-03-02 | 33.77 | 34.28 | 33.77 | 34.16 | -1.300% | 488,717 | +7.963% |
| 2026-02-27 | 34.50 | 34.68 | 34.40 | 34.61 | -0.489% | 441,482 | +6.559% |
| 2026-02-26 | 35.08 | 35.08 | 34.42 | 34.78 | -0.912% | 435,051 | +6.038% |
| 2026-02-25 | 35.03 | 35.12 | 34.91 | 35.10 | +0.688% | 477,513 | +5.071% |
| 2026-02-24 | 34.54 | 34.91 | 34.43 | 34.86 | +1.102% | 637,782 | +5.795% |
| 2026-02-23 | 34.73 | 34.82 | 34.38 | 34.48 | -1.090% | 492,855 | +6.961% |
| 2026-02-20 | 34.26 | 34.86 | 34.25 | 34.86 | +1.633% | 581,640 | +5.795% |
| 2026-02-19 | 34.16 | 34.30 | 34.04 | 34.30 | -0.464% | 579,863 | +7.522% |
| 2026-02-18 | 34.39 | 34.74 | 34.32 | 34.46 | +0.731% | 750,661 | +7.023% |
| 2026-02-17 | 34.09 | 34.32 | 33.82 | 34.21 | -0.117% | 848,257 | +7.805% |
| 2026-02-13 | 34.23 | 34.35 | 33.94 | 34.25 | -0.117% | 608,535 | +7.679% |
| 2026-02-12 | 34.89 | 34.90 | 34.22 | 34.29 | -1.295% | 553,807 | +7.553% |
| 2026-02-11 | 34.70 | 34.81 | 34.39 | 34.74 | +0.871% | 653,114 | +6.160% |
| 2026-02-10 | 34.54 | 34.59 | 34.36 | 34.44 | -0.058% | 421,200 | +7.085% |
| 2026-02-09 | 34.12 | 34.52 | 34.10 | 34.46 | +1.264% | 617,829 | +7.023% |
| 2026-02-06 | 33.53 | 34.04 | 33.52 | 34.03 | +2.841% | 864,316 | +8.375% |
| 2026-02-05 | 33.18 | 33.44 | 32.98 | 33.09 | -0.809% | 545,531 | +11.454% |
| 2026-02-04 | 33.99 | 33.99 | 33.14 | 33.36 | -1.389% | 633,170 | +10.552% |
| 2026-02-03 | 34.12 | 34.20 | 33.50 | 33.83 | -0.324% | 501,277 | +9.016% |
| 2026-02-02 | 33.47 | 34.03 | 33.47 | 33.94 | +0.802% | 872,280 | +8.662% |
| 2026-01-30 | 34.08 | 34.13 | 33.52 | 33.67 | -1.607% | 502,657 | +9.534% |
| 2026-01-29 | 34.38 | 34.42 | 33.66 | 34.22 | -0.015% | 556,235 | +7.773% |
| 2026-01-28 | 34.36 | 34.37 | 34.09 | 34.23 | +0.073% | 482,775 | +7.757% |
| 2026-01-27 | 34.04 | 34.25 | 34.02 | 34.20 | +1.574% | 580,224 | +7.836% |
| 2026-01-26 | 33.51 | 33.75 | 33.51 | 33.67 | +0.298% | 511,286 | +9.534% |
| 2026-01-23 | 33.33 | 33.57 | 33.25 | 33.57 | +0.539% | 361,342 | +9.860% |
| 2026-01-22 | 33.43 | 33.49 | 33.31 | 33.39 | +0.603% | 950,838 | +10.452% |
| 2026-01-21 | 33.07 | 33.34 | 32.92 | 33.19 | +1.066% | 1,370,980 | +11.118% |
| 2026-01-20 | 32.92 | 33.09 | 32.80 | 32.84 | -1.618% | 488,176 | +12.302% |
| 2026-01-16 | 33.37 | 33.40 | 33.16 | 33.38 | -0.060% | 367,647 | +10.485% |
| 2026-01-15 | 33.48 | 33.56 | 33.35 | 33.40 | +0.512% | 498,690 | +10.419% |
| 2026-01-14 | 33.30 | 33.30 | 33.04 | 33.23 | -0.300% | 472,025 | +10.984% |
| 2026-01-13 | 33.51 | 33.51 | 33.24 | 33.33 | -0.596% | 1,181,392 | +10.651% |
| 2026-01-12 | 33.24 | 33.56 | 33.20 | 33.53 | +0.994% | 424,007 | +9.991% |
| 2026-01-09 | 33.09 | 33.24 | 32.98 | 33.20 | +0.667% | 652,293 | +11.084% |
| 2026-01-08 | 33.00 | 33.01 | 32.87 | 32.98 | -0.091% | 454,236 | +11.825% |
| 2026-01-07 | 33.12 | 33.14 | 32.98 | 33.01 | -0.662% | 381,408 | +11.724% |
| 2026-01-06 | 33.21 | 33.35 | 33.20 | 33.23 | +0.666% | 836,357 | +10.984% |
| 2026-01-05 | 32.81 | 33.05 | 32.74 | 33.01 | +1.320% | 479,162 | +11.724% |
| 2026-01-02 | 32.46 | 32.60 | 32.41 | 32.58 | +2.036% | 1,163,206 | +13.198% |
| 2025-12-31 | 32.08 | 32.09 | 31.93 | 31.93 | -0.374% | 532,741 | +15.503% |
| 2025-12-30 | 32.12 | 32.17 | 32.05 | 32.05 | +0.125% | 344,776 | +15.070% |
| 2025-12-29 | 31.95 | 32.02 | 31.89 | 32.01 | -0.497% | 485,341 | +15.214% |
| 2025-12-26 | 32.08 | 32.17 | 32.01 | 32.17 | -0.186% | 264,939 | +14.641% |
| 2025-12-24 | 32.20 | 32.24 | 32.15 | 32.23 | +0.124% | 179,677 | +14.428% |
| 2025-12-23 | 31.98 | 32.19 | 31.95 | 32.19 | +0.720% | 376,971 | +14.570% |
| 2025-12-22 | 31.93 | 31.96 | 31.83 | 31.96 | +0.535% | 441,562 | +15.394% |
| 2025-12-19 | 31.62 | 31.85 | 31.62 | 31.79 | +1.017% | 500,139 | +16.011% |
| 2025-12-18 | 31.45 | 31.59 | 31.36 | 31.47 | +1.320% | 411,324 | +17.191% |
| 2025-12-17 | 31.48 | 31.48 | 31.04 | 31.06 | -1.051% | 278,997 | +18.738% |
| 2025-12-16 | 31.40 | 31.48 | 31.26 | 31.39 | -0.759% | 352,799 | +17.490% |
| 2025-12-15 | 31.91 | 31.91 | 31.62 | 31.63 | -0.063% | 463,252 | +16.598% |
| 2025-12-12 | 32.02 | 32.04 | 31.55 | 31.65 | -1.340% | 445,561 | +16.524% |
| 2025-12-11 | 31.93 | 32.09 | 31.80 | 32.08 | +0.156% | 312,316 | +14.963% |
| 2025-12-10 | 31.81 | 32.08 | 31.72 | 32.03 | +0.882% | 389,869 | +15.142% |
| 2025-12-09 | 31.65 | 31.77 | 31.60 | 31.75 | -0.204% | 339,573 | +16.157% |
| 2025-12-08 | 31.94 | 31.94 | 31.70 | 31.82 | +0.016% | 348,266 | +15.920% |
| 2025-12-05 | 32.02 | 32.13 | 31.77 | 31.81 | -0.094% | 560,048 | +15.938% |
| 2025-12-04 | 31.92 | 31.92 | 31.73 | 31.84 | +0.126% | 263,633 | +15.829% |
| 2025-12-03 | 31.71 | 31.81 | 31.63 | 31.80 | +0.189% | 543,540 | +15.975% |
| 2025-12-02 | 31.72 | 31.79 | 31.62 | 31.74 | +0.158% | 469,079 | +16.194% |
| 2025-12-01 | 31.68 | 31.79 | 31.64 | 31.69 | -0.315% | 516,902 | +16.377% |
| 2025-11-28 | 31.69 | 31.79 | 31.63 | 31.79 | +0.601% | 206,835 | +16.011% |
| 2025-11-26 | 31.51 | 31.67 | 31.45 | 31.60 | +0.894% | 597,145 | +16.709% |
| 2025-11-25 | 31.14 | 31.34 | 30.86 | 31.32 | +0.772% | 600,497 | +17.752% |
| 2025-11-24 | 30.75 | 31.11 | 30.72 | 31.08 | +1.304% | 603,316 | +18.662% |
| 2025-11-21 | 30.50 | 30.84 | 30.27 | 30.68 | +0.327% | 757,485 | +20.209% |
| 2025-11-20 | 31.52 | 31.53 | 30.53 | 30.58 | -1.830% | 1,005,768 | +20.602% |
| 2025-11-19 | 31.02 | 31.30 | 30.93 | 31.15 | +0.032% | 753,952 | +18.395% |
| 2025-11-18 | 31.06 | 31.27 | 30.90 | 31.14 | -0.796% | 876,606 | +18.433% |
| 2025-11-17 | 31.53 | 31.71 | 31.28 | 31.39 | -0.790% | 549,186 | +17.490% |
| 2025-11-14 | 31.36 | 31.78 | 31.28 | 31.64 | -0.221% | 649,412 | +16.561% |
| 2025-11-13 | 32.18 | 32.18 | 31.64 | 31.71 | -1.369% | 545,151 | +16.304% |
| 2025-11-12 | 32.22 | 32.22 | 32.05 | 32.15 | +0.125% | 504,939 | +14.712% |
| 2025-11-11 | 32.02 | 32.14 | 31.94 | 32.11 | +0.281% | 256,981 | +14.855% |
| 2025-11-10 | 31.90 | 32.03 | 31.77 | 32.02 | +1.845% | 729,288 | +15.178% |
| 2025-11-07 | 31.26 | 31.44 | 31.02 | 31.44 | -0.095% | 390,220 | +17.303% |
| 2025-11-06 | 31.76 | 31.76 | 31.40 | 31.47 | -0.913% | 367,367 | +17.191% |
| 2025-11-05 | 31.54 | 31.86 | 31.54 | 31.76 | +0.857% | 493,607 | +16.121% |
| 2025-11-04 | 31.55 | 31.76 | 31.46 | 31.49 | -1.594% | 291,340 | +17.117% |
| 2025-11-03 | 32.04 | 32.05 | 31.88 | 32.00 | +0.597% | 297,780 | +15.250% |
| 2025-10-31 | 31.87 | 31.90 | 31.66 | 31.81 | -0.063% | 249,774 | +15.938% |
| 2025-10-30 | 31.87 | 32.01 | 31.80 | 31.83 | -1.180% | 370,751 | +15.866% |
| 2025-10-29 | 32.26 | 32.34 | 32.06 | 32.21 | +0.562% | 746,273 | +14.499% |
| 2025-10-28 | 31.95 | 32.06 | 31.90 | 32.03 | +0.156% | 383,339 | +15.142% |
| 2025-10-27 | 31.87 | 31.98 | 31.84 | 31.98 | +1.299% | 450,021 | +15.322% |
| 2025-10-24 | 31.59 | 31.65 | 31.55 | 31.57 | +0.382% | 311,097 | +16.820% |
| 2025-10-23 | 31.24 | 31.51 | 31.24 | 31.45 | +0.801% | 533,290 | +17.266% |
| 2025-10-22 | 31.31 | 31.42 | 31.02 | 31.20 | -0.224% | 659,886 | +18.205% |
| 2025-10-21 | 31.40 | 31.41 | 31.27 | 31.27 | -1.076% | 271,605 | +17.941% |
| 2025-10-20 | 31.43 | 31.64 | 31.43 | 31.61 | +1.282% | 296,364 | +16.672% |
| 2025-10-17 | 31.03 | 31.25 | 31.00 | 31.21 | +0.193% | 373,215 | +18.167% |
| 2025-10-16 | 31.31 | 31.35 | 31.00 | 31.15 | +0.322% | 246,109 | +18.395% |
| 2025-10-15 | 31.10 | 31.16 | 30.87 | 31.05 | +1.140% | 424,686 | +18.776% |
| 2025-10-14 | 30.44 | 30.87 | 30.38 | 30.70 | -0.551% | 341,498 | +20.130% |
| 2025-10-13 | 30.84 | 30.96 | 30.72 | 30.87 | +2.016% | 486,109 | +19.469% |
| 2025-10-10 | 31.19 | 31.22 | 30.21 | 30.26 | -2.982% | 854,760 | +21.877% |
| 2025-10-09 | 31.41 | 31.41 | 31.09 | 31.19 | -0.732% | 346,019 | +18.243% |
| 2025-10-08 | 31.23 | 31.42 | 31.23 | 31.42 | +0.964% | 345,562 | +17.377% |
| 2025-10-07 | 31.46 | 31.46 | 31.10 | 31.12 | -0.829% | 613,327 | +18.509% |
| 2025-10-06 | 31.35 | 31.44 | 31.34 | 31.38 | +0.384% | 431,361 | +17.527% |
| 2025-10-03 | 31.33 | 31.33 | 31.17 | 31.26 | +0.096% | 419,254 | +17.978% |
| 2025-10-02 | 31.36 | 31.36 | 31.07 | 31.23 | +0.418% | 327,703 | +18.092% |
| 2025-10-01 | 30.97 | 31.14 | 30.97 | 31.10 | +0.647% | 470,856 | +18.585% |
| 2025-09-30 | 30.84 | 30.92 | 30.75 | 30.90 | +0.260% | 485,005 | +19.353% |
| 2025-09-29 | 30.85 | 30.93 | 30.78 | 30.82 | +0.653% | 499,616 | +19.663% |
| 2025-09-26 | 30.54 | 30.62 | 30.44 | 30.62 | 0.000% | 550,594 | +20.444% |
| 2025-09-25 | 30.61 | 30.68 | 30.48 | 30.62 | -0.713% | 269,794 | +20.444% |
| 2025-09-24 | 30.97 | 30.97 | 30.76 | 30.84 | -0.500% | 300,204 | +19.585% |
| 2025-09-23 | 31.09 | 31.14 | 30.96 | 31.00 | +0.016% | 218,825 | +18.987% |
| 2025-09-22 | 30.90 | 31.06 | 30.83 | 30.99 | +0.065% | 458,740 | +19.006% |
| 2025-09-19 | 30.98 | 30.98 | 30.87 | 30.97 | +0.032% | 305,742 | +19.083% |
| 2025-09-18 | 30.86 | 31.00 | 30.80 | 30.96 | +0.357% | 211,819 | +19.121% |
| 2025-09-17 | 30.90 | 30.99 | 30.67 | 30.85 | 0.000% | 229,397 | +19.546% |
| 2025-09-16 | 30.86 | 30.89 | 30.74 | 30.85 | +0.390% | 343,515 | +19.546% |
| 2025-09-15 | 30.65 | 30.73 | 30.59 | 30.73 | +0.820% | 326,507 | +20.013% |
| 2025-09-12 | 30.50 | 30.52 | 30.42 | 30.48 | -0.033% | 943,082 | +20.997% |
| 2025-09-11 | 30.36 | 30.50 | 30.32 | 30.49 | +0.960% | 354,524 | +20.958% |
| 2025-09-10 | 30.21 | 30.27 | 30.14 | 30.20 | +0.801% | 342,591 | +22.119% |
| 2025-09-09 | 29.96 | 30.04 | 29.93 | 29.96 | +0.067% | 211,090 | +23.097% |
| 2025-09-08 | 29.83 | 29.95 | 29.78 | 29.94 | +0.740% | 436,212 | +23.180% |
| 2025-09-05 | 29.82 | 29.85 | 29.52 | 29.72 | +0.814% | 368,554 | +24.092% |
| 2025-09-04 | 29.33 | 29.48 | 29.24 | 29.48 | +0.340% | 457,782 | +25.102% |
| 2025-09-03 | 29.34 | 29.41 | 29.29 | 29.38 | +0.444% | 268,749 | +25.528% |
| 2025-09-02 | 29.11 | 29.27 | 29.02 | 29.25 | -0.713% | 446,154 | +26.085% |
| 2025-08-29 | 29.56 | 29.56 | 29.40 | 29.46 | -0.808% | 533,217 | +25.187% |
| 2025-08-28 | 29.53 | 29.72 | 29.51 | 29.70 | +0.952% | 466,737 | +24.175% |
| 2025-08-27 | 29.31 | 29.45 | 29.25 | 29.42 | -0.237% | 228,453 | +25.357% |
| 2025-08-26 | 29.48 | 29.51 | 29.41 | 29.49 | -0.102% | 266,212 | +25.059% |
| 2025-08-25 | 29.64 | 29.67 | 29.52 | 29.52 | -0.371% | 306,920 | +24.932% |
| 2025-08-22 | 29.30 | 29.70 | 29.24 | 29.63 | +1.542% | 617,344 | +24.468% |
| 2025-08-21 | 29.15 | 29.23 | 29.11 | 29.18 | -0.068% | 253,411 | +26.388% |
| 2025-08-20 | 29.26 | 29.26 | 29.01 | 29.20 | -0.205% | 313,259 | +26.301% |
| 2025-08-19 | 29.46 | 29.46 | 29.22 | 29.26 | -0.847% | 196,975 | +26.042% |
| 2025-08-18 | 29.51 | 29.53 | 29.44 | 29.51 | +0.034% | 379,574 | +24.975% |
| 2025-08-15 | 29.47 | 29.55 | 29.41 | 29.50 | +0.408% | 1,909,220 | +25.017% |
| 2025-08-14 | 29.35 | 29.45 | 29.30 | 29.38 | -0.710% | 218,009 | +25.528% |
| 2025-08-13 | 29.63 | 29.65 | 29.52 | 29.59 | +0.612% | 181,599 | +24.637% |
| 2025-08-12 | 29.17 | 29.41 | 29.14 | 29.41 | +1.449% | 282,106 | +25.400% |
| 2025-08-11 | 29.07 | 29.07 | 28.94 | 28.99 | -0.207% | 372,675 | +27.216% |
| 2025-08-08 | 29.02 | 29.07 | 28.97 | 29.05 | -0.034% | 195,692 | +26.954% |
| 2025-08-07 | 29.16 | 29.16 | 28.93 | 29.06 | +0.728% | 198,442 | +26.910% |
| 2025-08-06 | 28.83 | 28.88 | 28.70 | 28.85 | +0.348% | 279,090 | +27.834% |
| 2025-08-05 | 28.84 | 28.86 | 28.65 | 28.75 | +0.070% | 339,094 | +28.278% |
| 2025-08-04 | 28.68 | 28.74 | 28.61 | 28.73 | +1.412% | 360,364 | +28.368% |
| 2025-08-01 | 28.36 | 28.40 | 28.20 | 28.33 | -0.857% | 262,888 | +30.180% |
| 2025-07-31 | 28.77 | 28.77 | 28.52 | 28.57 | -0.192% | 182,190 | +29.064% |
| 2025-07-30 | 28.75 | 28.79 | 28.56 | 28.63 | -0.900% | 209,034 | +28.816% |
| 2025-07-29 | 28.96 | 28.96 | 28.80 | 28.89 | +0.312% | 207,341 | +27.657% |
| 2025-07-28 | 28.97 | 28.97 | 28.76 | 28.80 | -1.235% | 443,925 | +28.056% |
| 2025-07-25 | 29.05 | 29.16 | 28.98 | 29.16 | +0.103% | 264,905 | +26.475% |
| 2025-07-24 | 29.21 | 29.21 | 29.12 | 29.13 | -0.274% | 175,791 | +26.605% |
| 2025-07-23 | 29.05 | 29.30 | 28.99 | 29.21 | +1.283% | 294,944 | +26.258% |
| 2025-07-22 | 28.87 | 28.95 | 28.68 | 28.84 | -0.139% | 217,078 | +27.878% |
| 2025-07-21 | 28.88 | 28.97 | 28.82 | 28.88 | +0.382% | 269,279 | +27.701% |
| 2025-07-18 | 28.99 | 28.99 | 28.77 | 28.77 | -0.450% | 239,749 | +28.189% |
| 2025-07-17 | 28.81 | 28.95 | 28.75 | 28.90 | +0.069% | 252,649 | +27.612% |
| 2025-07-16 | 28.78 | 28.91 | 28.66 | 28.88 | +0.347% | 118,191 | +27.701% |
| 2025-07-15 | 28.93 | 28.93 | 28.75 | 28.78 | +0.139% | 187,474 | +28.145% |
| 2025-07-14 | 28.69 | 28.74 | 28.63 | 28.74 | +0.174% | 158,223 | +28.323% |
| 2025-07-11 | 28.72 | 28.73 | 28.66 | 28.69 | -0.555% | 289,167 | +28.547% |
| 2025-07-10 | 28.91 | 28.91 | 28.74 | 28.85 | -0.345% | 574,022 | +27.834% |
| 2025-07-09 | 28.91 | 28.96 | 28.83 | 28.95 | +0.381% | 183,392 | +27.392% |
| 2025-07-08 | 28.84 | 28.87 | 28.76 | 28.84 | +0.593% | 308,676 | +27.878% |
| 2025-07-07 | 28.78 | 28.82 | 28.57 | 28.67 | -0.967% | 174,379 | +28.636% |
| 2025-07-03 | 28.86 | 28.97 | 28.84 | 28.95 | +0.381% | 113,059 | +27.392% |
| 2025-07-02 | 28.58 | 28.84 | 28.58 | 28.84 | +0.453% | 817,051 | +27.878% |
| 2025-07-01 | 28.79 | 28.80 | 28.60 | 28.71 | -0.347% | 2,363,767 | +28.457% |
| 2025-06-30 | 28.69 | 28.83 | 28.61 | 28.81 | +0.488% | 182,549 | +28.011% |
| 2025-06-27 | 28.63 | 28.74 | 28.54 | 28.67 | +0.175% | 159,423 | +28.636% |
| 2025-06-26 | 28.53 | 28.64 | 28.47 | 28.62 | +0.917% | 146,477 | +28.861% |
| 2025-06-25 | 28.34 | 28.37 | 28.30 | 28.36 | +0.035% | 167,530 | +30.042% |
| 2025-06-24 | 28.10 | 28.40 | 28.10 | 28.35 | +2.347% | 235,005 | +30.088% |
| 2025-06-23 | 27.39 | 27.70 | 27.36 | 27.70 | +0.727% | 268,262 | +33.141% |
| 2025-06-20 | 27.79 | 27.80 | 27.47 | 27.50 | -0.507% | 130,146 | +34.109% |
| 2025-06-18 | 27.75 | 27.78 | 27.60 | 27.64 | -0.396% | 132,303 | +33.430% |
| 2025-06-17 | 27.94 | 27.96 | 27.70 | 27.75 | -1.316% | 192,762 | +32.901% |
| 2025-06-16 | 28.07 | 28.25 | 28.07 | 28.12 | +1.187% | 196,322 | +31.152% |
| 2025-06-13 | 27.74 | 27.93 | 27.72 | 27.79 | -1.279% | 177,930 | +32.710% |
| 2025-06-12 | 28.10 | 28.21 | 28.09 | 28.15 | -0.106% | 89,558 | +31.012% |
| 2025-06-11 | 28.18 | 28.27 | 28.11 | 28.18 | +0.249% | 240,334 | +30.873% |
| 2025-06-10 | 28.13 | 28.13 | 27.98 | 28.11 | +0.353% | 131,706 | +31.199% |
| 2025-06-09 | 28.01 | 28.09 | 27.94 | 28.01 | +0.290% | 231,045 | +31.663% |
| 2025-06-06 | 27.89 | 27.95 | 27.81 | 27.93 | +0.468% | 202,358 | +32.044% |
| 2025-06-05 | 27.92 | 27.94 | 27.76 | 27.80 | +0.108% | 190,147 | +32.662% |
| 2025-06-04 | 27.71 | 27.83 | 27.70 | 27.77 | +0.908% | 261,731 | +32.805% |
| 2025-06-03 | 27.42 | 27.56 | 27.38 | 27.52 | +0.109% | 239,670 | +34.012% |
| 2025-06-02 | 27.29 | 27.51 | 27.23 | 27.49 | +0.955% | 238,735 | +34.158% |
| 2025-05-30 | 27.31 | 27.31 | 27.03 | 27.23 | -0.801% | 123,095 | +35.439% |
| 2025-05-29 | 27.58 | 27.58 | 27.33 | 27.45 | +0.494% | 170,566 | +34.353% |
| 2025-05-28 | 27.38 | 27.40 | 27.29 | 27.32 | -0.492% | 275,774 | +35.017% |
| 2025-05-27 | 27.42 | 27.45 | 27.30 | 27.45 | +1.105% | 502,806 | +34.353% |
| 2025-05-23 | 26.95 | 27.20 | 26.95 | 27.15 | -0.110% | 182,759 | +35.838% |
| 2025-05-22 | 27.06 | 27.24 | 27.03 | 27.18 | +0.155% | 195,108 | +35.688% |
| 2025-05-21 | 27.30 | 27.40 | 27.08 | 27.14 | -0.811% | 127,908 | +35.898% |
| 2025-05-20 | 27.29 | 27.36 | 27.23 | 27.36 | 0.000% | 1,486,631 | +34.795% |
| 2025-05-19 | 27.07 | 27.38 | 27.07 | 27.36 | +0.514% | 95,803 | +34.795% |
| 2025-05-16 | 27.14 | 27.23 | 27.07 | 27.22 | -0.037% | 107,800 | +35.489% |
| 2025-05-15 | 27.15 | 27.25 | 27.07 | 27.23 | +0.480% | 171,606 | +35.439% |
| 2025-05-14 | 27.16 | 27.19 | 27.07 | 27.10 | +0.074% | 128,990 | +36.089% |
| 2025-05-13 | 26.85 | 27.14 | 26.82 | 27.08 | +0.782% | 350,461 | +36.189% |
| 2025-05-12 | 26.89 | 26.89 | 26.66 | 26.87 | +2.459% | 118,346 | +37.253% |
| 2025-05-09 | 26.31 | 26.37 | 26.20 | 26.23 | +0.248% | 87,652 | +40.629% |
| 2025-05-08 | 26.22 | 26.27 | 26.11 | 26.16 | +0.345% | 154,497 | +40.979% |
| 2025-05-07 | 26.11 | 26.16 | 25.95 | 26.07 | -0.344% | 1,046,312 | +41.465% |
| 2025-05-06 | 26.13 | 26.24 | 26.08 | 26.16 | -0.267% | 61,627 | +40.979% |
| 2025-05-05 | 26.20 | 26.32 | 26.20 | 26.23 | -0.030% | 76,944 | +40.602% |
| 2025-05-02 | 26.26 | 26.26 | 26.16 | 26.24 | +2.073% | 119,248 | +40.561% |
| 2025-05-01 | 25.86 | 25.86 | 25.69 | 25.70 | +0.293% | 106,362 | +43.474% |
| 2025-04-30 | 25.43 | 25.67 | 25.29 | 25.63 | +0.117% | 198,247 | +43.894% |
| 2025-04-29 | 25.53 | 25.64 | 25.48 | 25.60 | +0.471% | 301,538 | +44.063% |
| 2025-04-28 | 25.48 | 25.51 | 25.33 | 25.48 | +0.197% | 154,298 | +44.741% |
| 2025-04-25 | 25.29 | 25.43 | 25.23 | 25.43 | +0.150% | 189,539 | +45.026% |
| 2025-04-24 | 25.08 | 25.41 | 25.05 | 25.39 | +1.244% | 74,484 | +45.243% |
| 2025-04-23 | 25.17 | 25.29 | 25.00 | 25.08 | +1.343% | 391,490 | +47.049% |
| 2025-04-22 | 24.54 | 24.81 | 24.52 | 24.75 | +1.968% | 110,963 | +49.024% |
| 2025-04-21 | 24.45 | 24.45 | 24.08 | 24.27 | -0.614% | 75,075 | +51.957% |
| 2025-04-17 | 24.43 | 24.56 | 24.31 | 24.42 | +0.909% | 145,513 | +51.024% |
| 2025-04-16 | 24.34 | 24.49 | 24.09 | 24.20 | -1.345% | 101,516 | +52.397% |
| 2025-04-15 | 24.50 | 24.61 | 24.43 | 24.53 | +0.535% | 172,609 | +50.347% |
| 2025-04-14 | 24.47 | 24.55 | 24.23 | 24.40 | 0.000% | 92,716 | +51.151% |