CGXU
Capital Group International Focus Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 11:12:27 AM EDT
34.86USD+0.432%(+0.15)133,078
34.84Bid34.85Ask0.01SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
34.76USD+0.144%(+0.05)
CGXU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.77 | 34.91 | 34.67 | 34.86 | +0.432% | 133,078 | 0.000% |
| 2026-10-02 | 34.50 | 34.79 | 34.48 | 34.71 | +1.462% | 712,892 | +0.432% |
| 2026-10-01 | 34.28 | 34.35 | 33.98 | 34.21 | -0.233% | 1,600,262 | +1.900% |
| 2026-09-30 | 34.82 | 34.85 | 34.09 | 34.29 | -1.352% | 2,894,511 | +1.662% |
| 2026-09-29 | 34.56 | 34.85 | 34.48 | 34.76 | +0.608% | 1,198,016 | +0.288% |
| 2026-09-28 | 34.62 | 34.72 | 34.30 | 34.55 | -1.258% | 1,182,786 | +0.897% |
| 2026-09-25 | 34.88 | 35.09 | 34.74 | 34.99 | +1.069% | 700,847 | -0.372% |
| 2026-09-24 | 34.73 | 34.84 | 34.46 | 34.62 | -1.368% | 777,328 | +0.693% |
| 2026-09-23 | 35.42 | 35.46 | 34.97 | 35.10 | -1.983% | 969,373 | -0.684% |
| 2026-09-22 | 35.44 | 35.86 | 35.43 | 35.81 | +0.930% | 1,114,786 | -2.653% |
| 2026-09-21 | 35.19 | 35.52 | 35.12 | 35.48 | +2.101% | 883,316 | -1.747% |
| 2026-09-18 | 34.77 | 34.79 | 34.52 | 34.75 | -0.743% | 700,729 | +0.317% |
| 2026-09-17 | 34.95 | 35.08 | 34.91 | 35.01 | +2.189% | 839,650 | -0.428% |
| 2026-09-16 | 34.58 | 34.69 | 33.98 | 34.26 | -0.146% | 662,416 | +1.751% |
| 2026-09-15 | 34.51 | 34.51 | 34.23 | 34.31 | -0.029% | 609,558 | +1.603% |
| 2026-09-14 | 34.38 | 34.59 | 34.17 | 34.32 | -2.831% | 705,630 | +1.573% |
| 2026-09-11 | 35.37 | 35.39 | 35.21 | 35.32 | +1.291% | 1,207,629 | -1.302% |
| 2026-09-10 | 35.10 | 35.20 | 34.87 | 34.87 | -2.106% | 1,071,161 | -0.029% |
| 2026-09-09 | 35.72 | 35.86 | 35.52 | 35.62 | -0.586% | 1,497,308 | -2.134% |
| 2026-09-08 | 35.85 | 36.00 | 35.81 | 35.83 | +1.617% | 1,239,545 | -2.707% |
| 2026-09-04 | 35.04 | 35.34 | 35.04 | 35.26 | +0.714% | 1,571,517 | -1.134% |
| 2026-09-03 | 34.77 | 35.01 | 34.61 | 35.01 | +1.361% | 1,301,640 | -0.428% |
| 2026-09-02 | 34.39 | 34.58 | 34.37 | 34.54 | +0.378% | 1,450,320 | +0.926% |
| 2026-09-01 | 34.63 | 34.70 | 34.30 | 34.41 | -1.347% | 1,505,949 | +1.308% |
| 2026-08-31 | 35.09 | 35.15 | 34.80 | 34.88 | -0.371% | 909,636 | -0.057% |
| 2026-08-28 | 35.42 | 35.42 | 34.92 | 35.01 | -0.934% | 701,182 | -0.428% |
| 2026-08-27 | 35.25 | 35.34 | 35.16 | 35.34 | +0.483% | 933,781 | -1.358% |
| 2026-08-26 | 35.21 | 35.31 | 35.10 | 35.17 | -0.170% | 862,667 | -0.881% |
| 2026-08-25 | 35.06 | 35.26 | 35.01 | 35.23 | +1.265% | 1,234,178 | -1.050% |
| 2026-08-24 | 34.90 | 34.90 | 34.66 | 34.79 | -0.996% | 673,999 | +0.201% |
| 2026-08-21 | 35.04 | 35.21 | 35.01 | 35.14 | +1.093% | 764,085 | -0.797% |
| 2026-08-20 | 34.65 | 34.83 | 34.56 | 34.76 | +0.173% | 693,421 | +0.288% |
| 2026-08-19 | 34.77 | 34.85 | 34.55 | 34.70 | +0.376% | 815,213 | +0.461% |
| 2026-08-18 | 34.89 | 34.95 | 34.52 | 34.57 | -2.262% | 780,895 | +0.839% |
| 2026-08-17 | 35.36 | 35.55 | 35.34 | 35.37 | +0.454% | 464,526 | -1.442% |
| 2026-08-14 | 35.29 | 35.41 | 35.13 | 35.21 | 0.000% | 500,800 | -0.994% |
| 2026-08-13 | 35.22 | 35.33 | 35.13 | 35.21 | +0.028% | 645,908 | -0.994% |
| 2026-08-12 | 35.28 | 35.34 | 35.12 | 35.20 | +1.004% | 1,263,053 | -0.966% |
| 2026-08-11 | 34.91 | 35.02 | 34.71 | 34.85 | +0.374% | 537,859 | +0.029% |
| 2026-08-10 | 34.70 | 34.80 | 34.62 | 34.72 | -0.259% | 785,168 | +0.403% |
| 2026-08-07 | 34.80 | 34.92 | 34.54 | 34.81 | +1.280% | 1,040,650 | +0.144% |
| 2026-08-06 | 34.37 | 34.67 | 34.20 | 34.37 | -0.607% | 672,510 | +1.426% |
| 2026-08-05 | 34.65 | 34.85 | 34.53 | 34.58 | +0.203% | 885,742 | +0.810% |
| 2026-08-04 | 34.04 | 34.55 | 34.04 | 34.51 | +2.373% | 904,461 | +1.014% |
| 2026-08-03 | 33.51 | 33.73 | 33.34 | 33.71 | +0.717% | 840,361 | +3.411% |
| 2026-07-31 | 33.82 | 33.90 | 33.20 | 33.47 | -0.535% | 1,077,407 | +4.153% |
| 2026-07-30 | 33.04 | 33.67 | 33.03 | 33.65 | +3.762% | 1,309,886 | +3.596% |
| 2026-07-29 | 32.64 | 33.17 | 32.30 | 32.43 | -1.369% | 1,554,673 | +7.493% |
| 2026-07-28 | 32.75 | 32.99 | 32.52 | 32.88 | -1.083% | 1,417,133 | +6.022% |
| 2026-07-27 | 33.49 | 33.57 | 32.93 | 33.24 | -0.030% | 941,701 | +4.874% |
| 2026-07-24 | 33.46 | 33.60 | 33.20 | 33.25 | -1.071% | 871,201 | +4.842% |
| 2026-07-23 | 33.55 | 33.75 | 33.36 | 33.61 | -0.650% | 659,288 | +3.719% |
| 2026-07-22 | 33.77 | 34.01 | 33.77 | 33.83 | -0.529% | 703,270 | +3.045% |
| 2026-07-21 | 33.67 | 34.06 | 33.59 | 34.01 | +2.563% | 500,860 | +2.499% |
| 2026-07-20 | 33.30 | 33.44 | 33.12 | 33.16 | +0.060% | 760,647 | +5.127% |
| 2026-07-17 | 32.82 | 33.35 | 32.59 | 33.14 | -1.193% | 1,323,461 | +5.190% |
| 2026-07-16 | 33.67 | 33.76 | 33.44 | 33.54 | -1.729% | 906,937 | +3.936% |
| 2026-07-15 | 34.27 | 34.30 | 33.74 | 34.13 | 0.000% | 1,346,556 | +2.139% |
| 2026-07-14 | 34.18 | 34.32 | 34.08 | 34.13 | +1.532% | 1,001,045 | +2.139% |
| 2026-07-13 | 34.08 | 34.10 | 33.55 | 33.62 | -2.367% | 933,966 | +3.704% |
| 2026-07-10 | 34.34 | 34.54 | 34.15 | 34.43 | +0.350% | 636,199 | +1.249% |
| 2026-07-09 | 34.08 | 34.45 | 33.99 | 34.31 | +1.389% | 715,051 | +1.603% |
| 2026-07-08 | 33.50 | 33.86 | 33.32 | 33.84 | -0.059% | 773,526 | +3.014% |
| 2026-07-07 | 34.30 | 34.30 | 33.71 | 33.86 | -2.393% | 964,128 | +2.953% |
| 2026-07-06 | 34.62 | 34.74 | 34.55 | 34.69 | +1.700% | 907,661 | +0.490% |
| 2026-07-02 | 34.33 | 34.78 | 33.78 | 34.11 | +0.235% | 1,167,084 | +2.199% |
| 2026-07-01 | 34.23 | 34.37 | 34.02 | 34.03 | -1.704% | 1,546,152 | +2.439% |
| 2026-06-30 | 34.27 | 34.64 | 34.21 | 34.62 | -0.115% | 1,032,601 | +0.693% |
| 2026-06-29 | 34.36 | 34.68 | 33.95 | 34.66 | +0.712% | 922,719 | +0.577% |
| 2026-06-26 | 34.20 | 34.67 | 34.08 | 34.41 | -0.907% | 1,150,004 | +1.293% |
| 2026-06-25 | 35.17 | 35.17 | 34.41 | 34.73 | +1.461% | 829,793 | +0.374% |
| 2026-06-24 | 34.44 | 34.44 | 34.00 | 34.23 | -0.667% | 1,515,083 | +1.840% |
| 2026-06-23 | 34.39 | 34.82 | 34.30 | 34.46 | -4.304% | 1,102,822 | +1.161% |
| 2026-06-22 | 36.07 | 36.14 | 35.92 | 36.01 | -0.249% | 743,263 | -3.194% |
| 2026-06-18 | 36.04 | 36.21 | 35.90 | 36.10 | +1.834% | 662,694 | -3.435% |
| 2026-06-17 | 35.89 | 36.27 | 35.43 | 35.45 | -0.169% | 1,037,526 | -1.664% |
| 2026-06-16 | 35.73 | 35.98 | 35.51 | 35.51 | -0.810% | 703,264 | -1.830% |
| 2026-06-15 | 35.61 | 35.85 | 35.56 | 35.80 | +2.697% | 725,816 | -2.626% |
| 2026-06-12 | 34.62 | 35.01 | 34.43 | 34.86 | +0.664% | 783,366 | 0.000% |
| 2026-06-11 | 33.53 | 34.69 | 33.52 | 34.63 | +4.465% | 1,398,240 | +0.664% |
| 2026-06-10 | 33.42 | 33.87 | 33.13 | 33.15 | -1.749% | 996,978 | +5.158% |
| 2026-06-09 | 34.37 | 34.54 | 32.98 | 33.74 | -0.677% | 1,471,302 | +3.320% |
| 2026-06-08 | 34.12 | 34.26 | 33.91 | 33.97 | +1.282% | 562,753 | +2.620% |
| 2026-06-05 | 34.65 | 34.71 | 33.44 | 33.54 | -5.174% | 1,341,978 | +3.936% |
| 2026-06-04 | 35.08 | 35.45 | 34.94 | 35.37 | -0.169% | 553,969 | -1.442% |
| 2026-06-03 | 35.69 | 35.70 | 35.28 | 35.43 | -1.144% | 828,008 | -1.609% |
| 2026-06-02 | 35.51 | 35.87 | 35.49 | 35.84 | +0.477% | 779,934 | -2.734% |
| 2026-06-01 | 35.22 | 35.78 | 35.08 | 35.67 | +2.265% | 915,381 | -2.271% |
| 2026-05-29 | 34.91 | 35.04 | 34.75 | 34.88 | +0.144% | 666,195 | -0.057% |
| 2026-05-28 | 34.27 | 34.95 | 34.19 | 34.83 | +1.221% | 1,206,895 | +0.086% |
| 2026-05-27 | 34.51 | 34.53 | 34.23 | 34.41 | -0.434% | 875,808 | +1.308% |
| 2026-05-26 | 34.47 | 34.59 | 34.36 | 34.56 | +3.041% | 834,533 | +0.868% |
| 2026-05-22 | 33.58 | 33.75 | 33.51 | 33.54 | -0.060% | 737,256 | +3.936% |
| 2026-05-21 | 33.02 | 33.66 | 32.97 | 33.56 | +1.390% | 762,170 | +3.874% |
| 2026-05-20 | 32.45 | 33.15 | 32.35 | 33.10 | +2.097% | 788,349 | +5.317% |
| 2026-05-19 | 32.31 | 32.66 | 32.12 | 32.42 | -0.826% | 858,781 | +7.526% |
| 2026-05-18 | 32.78 | 32.81 | 32.38 | 32.69 | +0.492% | 1,063,682 | +6.638% |
| 2026-05-15 | 32.71 | 32.83 | 32.48 | 32.53 | -2.692% | 914,761 | +7.163% |
| 2026-05-14 | 33.36 | 33.53 | 33.25 | 33.43 | -0.358% | 1,141,227 | +4.278% |
| 2026-05-13 | 33.21 | 33.59 | 33.16 | 33.55 | +1.544% | 876,493 | +3.905% |
| 2026-05-12 | 32.91 | 33.06 | 32.62 | 33.04 | -1.107% | 812,957 | +5.508% |
| 2026-05-11 | 33.37 | 33.53 | 33.33 | 33.41 | -0.978% | 704,518 | +4.340% |
| 2026-05-08 | 33.45 | 33.75 | 33.42 | 33.74 | +1.934% | 1,109,587 | +3.320% |
| 2026-05-07 | 33.70 | 33.75 | 33.10 | 33.10 | -1.547% | 1,187,381 | +5.317% |
| 2026-05-06 | 33.33 | 33.65 | 33.25 | 33.62 | +3.351% | 931,478 | +3.688% |
| 2026-05-05 | 32.35 | 32.62 | 32.31 | 32.53 | +1.529% | 695,890 | +7.163% |
| 2026-05-04 | 32.26 | 32.38 | 31.89 | 32.04 | -0.743% | 814,893 | +8.801% |
| 2026-05-01 | 32.26 | 32.49 | 32.16 | 32.28 | +0.280% | 722,187 | +7.993% |
| 2026-04-30 | 31.85 | 32.25 | 31.77 | 32.19 | +2.811% | 987,071 | +8.295% |
| 2026-04-29 | 31.57 | 31.57 | 31.18 | 31.31 | -0.666% | 667,557 | +11.338% |
| 2026-04-28 | 31.62 | 31.73 | 31.37 | 31.52 | -1.776% | 517,678 | +10.596% |
| 2026-04-27 | 32.23 | 32.25 | 31.99 | 32.09 | -0.218% | 551,952 | +8.632% |
| 2026-04-24 | 32.06 | 32.23 | 31.94 | 32.16 | +1.259% | 640,044 | +8.396% |
| 2026-04-23 | 31.91 | 32.16 | 31.41 | 31.76 | -1.152% | 518,970 | +9.761% |
| 2026-04-22 | 31.93 | 32.14 | 31.92 | 32.13 | +1.517% | 642,835 | +8.497% |
| 2026-04-21 | 32.26 | 32.27 | 31.56 | 31.65 | -2.028% | 1,110,400 | +10.142% |
| 2026-04-20 | 32.19 | 32.31 | 32.09 | 32.30 | -0.385% | 604,665 | +7.909% |
| 2026-04-17 | 32.50 | 32.72 | 32.37 | 32.43 | +1.280% | 731,817 | +7.493% |
| 2026-04-16 | 32.12 | 32.13 | 31.87 | 32.02 | +0.031% | 684,320 | +8.869% |
| 2026-04-15 | 31.96 | 32.05 | 31.84 | 32.01 | -0.094% | 490,584 | +8.903% |
| 2026-04-14 | 31.81 | 32.10 | 31.81 | 32.04 | +1.844% | 597,681 | +8.801% |
| 2026-04-13 | 30.96 | 31.54 | 30.93 | 31.46 | +0.447% | 751,960 | +10.807% |
| 2026-04-10 | 31.35 | 31.49 | 31.17 | 31.32 | +0.546% | 491,782 | +11.303% |
| 2026-04-09 | 30.88 | 31.25 | 30.75 | 31.15 | -0.416% | 760,421 | +11.910% |
| 2026-04-08 | 31.31 | 31.45 | 31.01 | 31.28 | +4.861% | 701,237 | +11.445% |
| 2026-04-07 | 29.58 | 29.85 | 29.21 | 29.83 | +0.269% | 1,305,653 | +16.862% |
| 2026-04-06 | 29.60 | 29.80 | 29.58 | 29.75 | +0.677% | 775,723 | +17.176% |
| 2026-04-02 | 28.98 | 29.71 | 28.93 | 29.55 | -1.071% | 926,363 | +17.970% |
| 2026-04-01 | 29.95 | 30.07 | 29.70 | 29.87 | +1.289% | 1,227,522 | +16.706% |
| 2026-03-31 | 28.67 | 29.50 | 28.67 | 29.49 | +4.279% | 1,096,335 | +18.210% |
| 2026-03-30 | 28.71 | 28.75 | 28.14 | 28.28 | -0.702% | 1,099,235 | +23.267% |
| 2026-03-27 | 28.62 | 28.78 | 28.39 | 28.48 | -0.836% | 956,390 | +22.402% |
| 2026-03-26 | 29.16 | 29.35 | 28.70 | 28.72 | -3.397% | 938,519 | +21.379% |
| 2026-03-25 | 29.65 | 29.86 | 29.50 | 29.73 | +1.885% | 794,612 | +17.255% |
| 2026-03-24 | 28.90 | 29.36 | 28.87 | 29.18 | -0.950% | 965,017 | +19.465% |
| 2026-03-23 | 29.25 | 29.76 | 29.09 | 29.46 | +3.732% | 1,656,702 | +18.330% |
| 2026-03-20 | 29.18 | 29.23 | 28.28 | 28.40 | -3.237% | 1,203,603 | +22.746% |
| 2026-03-19 | 28.70 | 29.50 | 28.61 | 29.35 | +0.034% | 881,101 | +18.773% |
| 2026-03-18 | 29.71 | 29.80 | 29.33 | 29.34 | -1.643% | 568,579 | +18.814% |
| 2026-03-17 | 29.92 | 30.01 | 29.75 | 29.83 | +0.168% | 440,744 | +16.862% |
| 2026-03-16 | 29.58 | 29.87 | 29.56 | 29.78 | +2.372% | 697,816 | +17.058% |
| 2026-03-13 | 29.55 | 29.68 | 28.99 | 29.09 | -1.088% | 700,672 | +19.835% |
| 2026-03-12 | 29.80 | 29.83 | 29.29 | 29.41 | -2.809% | 821,182 | +18.531% |
| 2026-03-11 | 29.98 | 30.30 | 29.98 | 30.26 | +0.632% | 604,758 | +15.202% |
| 2026-03-10 | 30.10 | 30.66 | 30.00 | 30.07 | +0.100% | 849,766 | +15.929% |
| 2026-03-09 | 29.18 | 30.09 | 28.91 | 30.04 | +1.384% | 5,759,335 | +16.045% |
| 2026-03-06 | 29.46 | 29.84 | 29.36 | 29.63 | -1.463% | 694,622 | +17.651% |
| 2026-03-05 | 30.49 | 30.59 | 29.69 | 30.07 | -2.718% | 1,057,126 | +15.929% |
| 2026-03-04 | 30.57 | 31.03 | 30.46 | 30.91 | +2.081% | 1,094,248 | +12.779% |
| 2026-03-03 | 29.96 | 30.49 | 29.50 | 30.28 | -4.329% | 1,015,255 | +15.125% |
| 2026-03-02 | 31.37 | 31.83 | 31.32 | 31.65 | -2.043% | 801,333 | +10.142% |
| 2026-02-27 | 32.28 | 32.45 | 32.20 | 32.31 | -0.554% | 886,725 | +7.892% |
| 2026-02-26 | 32.69 | 32.69 | 32.20 | 32.49 | -0.215% | 890,648 | +7.295% |
| 2026-02-25 | 32.44 | 32.59 | 32.35 | 32.56 | +0.774% | 1,122,565 | +7.064% |
| 2026-02-24 | 32.02 | 32.37 | 31.96 | 32.31 | +0.780% | 927,819 | +7.892% |
| 2026-02-23 | 32.32 | 32.44 | 31.97 | 32.06 | -1.475% | 880,495 | +8.734% |
| 2026-02-20 | 32.11 | 32.54 | 32.06 | 32.54 | +1.371% | 974,445 | +7.130% |
| 2026-02-19 | 31.86 | 32.13 | 31.75 | 32.10 | -0.342% | 723,284 | +8.598% |
| 2026-02-18 | 32.11 | 32.39 | 32.05 | 32.21 | +0.719% | 1,215,334 | +8.227% |
| 2026-02-17 | 31.86 | 32.06 | 31.52 | 31.98 | -0.405% | 1,610,881 | +9.006% |
| 2026-02-13 | 31.93 | 32.15 | 31.63 | 32.11 | +0.344% | 728,394 | +8.564% |
| 2026-02-12 | 32.66 | 32.66 | 31.89 | 32.00 | -1.508% | 881,035 | +8.937% |
| 2026-02-11 | 32.44 | 32.58 | 32.18 | 32.49 | +0.995% | 1,142,838 | +7.295% |
| 2026-02-10 | 32.31 | 32.31 | 32.10 | 32.17 | 0.000% | 1,134,505 | +8.362% |
| 2026-02-09 | 31.64 | 32.24 | 31.64 | 32.17 | +1.739% | 959,882 | +8.362% |
| 2026-02-06 | 31.09 | 31.63 | 31.09 | 31.62 | +3.232% | 1,292,936 | +10.247% |
| 2026-02-05 | 30.74 | 30.95 | 30.49 | 30.63 | -1.638% | 1,011,909 | +13.810% |
| 2026-02-04 | 31.73 | 31.75 | 30.92 | 31.14 | -1.331% | 1,385,376 | +11.946% |
| 2026-02-03 | 31.72 | 31.84 | 31.18 | 31.56 | -0.063% | 1,309,429 | +10.456% |
| 2026-02-02 | 31.11 | 31.62 | 31.11 | 31.58 | +1.088% | 744,310 | +10.386% |
| 2026-01-30 | 31.71 | 31.81 | 31.15 | 31.24 | -2.038% | 883,281 | +11.588% |
| 2026-01-29 | 32.13 | 32.21 | 31.40 | 31.89 | +0.409% | 843,909 | +9.313% |
| 2026-01-28 | 31.90 | 31.95 | 31.59 | 31.76 | -0.408% | 745,718 | +9.761% |
| 2026-01-27 | 31.68 | 31.98 | 31.60 | 31.89 | +1.593% | 792,205 | +9.313% |
| 2026-01-26 | 31.36 | 31.48 | 31.32 | 31.39 | +0.480% | 763,825 | +11.054% |
| 2026-01-23 | 30.99 | 31.26 | 30.92 | 31.24 | +0.547% | 831,198 | +11.588% |
| 2026-01-22 | 31.20 | 31.21 | 30.96 | 31.07 | +0.420% | 829,354 | +12.198% |
| 2026-01-21 | 30.71 | 31.08 | 30.61 | 30.94 | +1.509% | 1,129,022 | +12.670% |
| 2026-01-20 | 30.39 | 30.72 | 30.39 | 30.48 | -1.614% | 707,865 | +14.370% |
| 2026-01-16 | 30.97 | 30.99 | 30.74 | 30.98 | +0.032% | 684,241 | +12.524% |
| 2026-01-15 | 31.08 | 31.13 | 30.94 | 30.97 | -0.032% | 697,419 | +12.561% |
| 2026-01-14 | 30.93 | 31.03 | 30.79 | 30.98 | -0.065% | 872,234 | +12.524% |
| 2026-01-13 | 31.20 | 31.20 | 30.93 | 31.00 | -0.705% | 699,008 | +12.452% |
| 2026-01-12 | 31.01 | 31.22 | 31.00 | 31.22 | +1.036% | 681,206 | +11.659% |
| 2026-01-09 | 30.67 | 30.92 | 30.65 | 30.90 | +1.345% | 658,954 | +12.816% |
| 2026-01-08 | 30.42 | 30.52 | 30.32 | 30.49 | -0.164% | 704,489 | +14.333% |
| 2026-01-07 | 30.72 | 30.72 | 30.50 | 30.54 | -0.909% | 472,594 | +14.145% |
| 2026-01-06 | 30.82 | 30.97 | 30.79 | 30.82 | +0.195% | 746,080 | +13.108% |
| 2026-01-05 | 30.52 | 30.80 | 30.50 | 30.76 | +1.720% | 833,989 | +13.329% |
| 2026-01-02 | 30.09 | 30.24 | 30.03 | 30.24 | +2.335% | 925,514 | +15.278% |
| 2025-12-31 | 29.72 | 29.72 | 29.55 | 29.55 | -0.539% | 717,370 | +17.970% |
| 2025-12-30 | 29.71 | 29.79 | 29.66 | 29.71 | +0.439% | 763,791 | +17.334% |
| 2025-12-29 | 29.47 | 29.58 | 29.46 | 29.58 | -0.571% | 1,901,298 | +17.850% |
| 2025-12-26 | 29.69 | 29.75 | 29.59 | 29.75 | -3.378% | 633,149 | +17.176% |
| 2025-12-24 | 30.81 | 30.81 | 30.72 | 30.79 | +0.032% | 342,570 | +13.219% |
| 2025-12-23 | 30.66 | 30.78 | 30.59 | 30.78 | +0.984% | 676,570 | +13.255% |
| 2025-12-22 | 30.37 | 30.49 | 30.33 | 30.48 | +0.827% | 543,319 | +14.370% |
| 2025-12-19 | 30.12 | 30.33 | 30.12 | 30.23 | +1.104% | 586,016 | +15.316% |
| 2025-12-18 | 29.90 | 30.07 | 29.86 | 29.90 | +1.253% | 625,651 | +16.589% |
| 2025-12-17 | 29.93 | 29.96 | 29.53 | 29.53 | -1.105% | 956,031 | +18.049% |
| 2025-12-16 | 29.92 | 29.94 | 29.74 | 29.86 | -0.632% | 465,136 | +16.745% |
| 2025-12-15 | 30.27 | 30.27 | 30.00 | 30.05 | +0.434% | 654,513 | +16.007% |
| 2025-12-12 | 30.28 | 30.32 | 29.77 | 29.92 | -1.417% | 755,118 | +16.511% |
| 2025-12-11 | 30.19 | 30.40 | 30.08 | 30.35 | +0.231% | 580,887 | +14.860% |
| 2025-12-10 | 30.02 | 30.34 | 29.93 | 30.28 | +0.866% | 787,655 | +15.125% |
| 2025-12-09 | 30.04 | 30.09 | 29.98 | 30.02 | -0.365% | 522,560 | +16.123% |
| 2025-12-08 | 30.29 | 30.29 | 30.07 | 30.13 | -0.594% | 579,302 | +15.699% |
| 2025-12-05 | 30.50 | 30.54 | 30.27 | 30.31 | +0.165% | 621,179 | +15.012% |
| 2025-12-04 | 30.34 | 30.34 | 30.18 | 30.26 | +0.332% | 427,337 | +15.202% |
| 2025-12-03 | 29.89 | 30.16 | 29.89 | 30.16 | +1.174% | 528,080 | +15.584% |
| 2025-12-02 | 29.85 | 29.85 | 29.69 | 29.81 | -0.034% | 538,813 | +16.941% |
| 2025-12-01 | 29.83 | 29.95 | 29.79 | 29.82 | -0.434% | 589,428 | +16.901% |
| 2025-11-28 | 29.79 | 29.98 | 29.78 | 29.95 | +0.605% | 213,028 | +16.394% |
| 2025-11-26 | 29.60 | 29.84 | 29.60 | 29.77 | +1.500% | 456,715 | +17.098% |
| 2025-11-25 | 29.11 | 29.36 | 28.89 | 29.33 | +0.617% | 734,469 | +18.854% |
| 2025-11-24 | 28.89 | 29.19 | 28.89 | 29.15 | +0.795% | 477,743 | +19.588% |
| 2025-11-21 | 28.81 | 29.05 | 28.54 | 28.92 | +0.767% | 1,301,375 | +20.539% |
| 2025-11-20 | 29.64 | 29.75 | 28.70 | 28.70 | -1.981% | 881,351 | +21.463% |
| 2025-11-19 | 29.24 | 29.42 | 29.09 | 29.28 | +0.068% | 562,559 | +19.057% |
| 2025-11-18 | 29.29 | 29.40 | 29.06 | 29.26 | -1.448% | 814,019 | +19.139% |
| 2025-11-17 | 29.86 | 30.00 | 29.57 | 29.69 | -0.984% | 586,805 | +17.413% |
| 2025-11-14 | 29.67 | 30.14 | 29.64 | 29.98 | -0.050% | 561,579 | +16.258% |
| 2025-11-13 | 30.51 | 30.56 | 29.97 | 30.00 | -2.471% | 711,390 | +16.200% |
| 2025-11-12 | 30.70 | 30.77 | 30.67 | 30.76 | +0.195% | 601,360 | +13.329% |
| 2025-11-11 | 30.58 | 30.75 | 30.54 | 30.70 | +0.755% | 499,937 | +13.550% |
| 2025-11-10 | 30.38 | 30.50 | 30.25 | 30.47 | +1.567% | 507,984 | +14.408% |
| 2025-11-07 | 29.80 | 30.00 | 29.55 | 30.00 | -0.067% | 655,679 | +16.200% |
| 2025-11-06 | 30.26 | 30.26 | 29.94 | 30.02 | -0.924% | 612,288 | +16.123% |
| 2025-11-05 | 30.01 | 30.38 | 30.01 | 30.30 | +0.631% | 667,825 | +15.050% |
| 2025-11-04 | 30.21 | 30.38 | 30.10 | 30.11 | -2.240% | 798,766 | +15.775% |
| 2025-11-03 | 30.86 | 30.86 | 30.64 | 30.80 | +0.293% | 472,629 | +13.182% |
| 2025-10-31 | 30.79 | 30.82 | 30.57 | 30.71 | -0.130% | 455,015 | +13.514% |
| 2025-10-30 | 30.76 | 30.89 | 30.65 | 30.75 | -0.902% | 663,141 | +13.366% |
| 2025-10-29 | 31.14 | 31.26 | 30.89 | 31.03 | +0.129% | 763,525 | +12.343% |
| 2025-10-28 | 30.90 | 31.06 | 30.88 | 30.99 | +0.226% | 483,326 | +12.488% |
| 2025-10-27 | 30.91 | 30.92 | 30.79 | 30.92 | +1.444% | 534,758 | +12.743% |
| 2025-10-24 | 30.50 | 30.55 | 30.43 | 30.48 | +0.627% | 454,118 | +14.370% |
| 2025-10-23 | 30.14 | 30.34 | 30.14 | 30.29 | +0.765% | 645,801 | +15.087% |
| 2025-10-22 | 30.17 | 30.27 | 29.88 | 30.06 | -1.053% | 823,978 | +15.968% |
| 2025-10-21 | 30.53 | 30.53 | 30.34 | 30.38 | -1.042% | 486,493 | +14.747% |
| 2025-10-20 | 30.52 | 30.75 | 30.52 | 30.70 | +1.993% | 451,078 | +13.550% |
| 2025-10-17 | 29.98 | 30.13 | 29.89 | 30.10 | -0.331% | 442,247 | +15.814% |
| 2025-10-16 | 30.37 | 30.39 | 30.04 | 30.20 | +0.633% | 524,909 | +15.430% |
| 2025-10-15 | 30.10 | 30.14 | 29.81 | 30.01 | +1.180% | 348,074 | +16.161% |
| 2025-10-14 | 29.50 | 29.86 | 29.30 | 29.66 | -0.869% | 553,163 | +17.532% |
| 2025-10-13 | 29.74 | 29.94 | 29.68 | 29.92 | +2.046% | 972,065 | +16.511% |
| 2025-10-10 | 30.10 | 30.18 | 29.29 | 29.32 | -3.042% | 685,528 | +18.895% |
| 2025-10-09 | 30.50 | 30.54 | 30.13 | 30.24 | -0.461% | 364,608 | +15.278% |
| 2025-10-08 | 30.15 | 30.38 | 30.15 | 30.38 | +0.930% | 667,854 | +14.747% |
| 2025-10-07 | 30.32 | 30.37 | 30.05 | 30.10 | -0.856% | 478,484 | +15.814% |
| 2025-10-06 | 30.40 | 30.47 | 30.36 | 30.36 | +0.066% | 371,556 | +14.822% |
| 2025-10-03 | 30.28 | 30.40 | 30.25 | 30.34 | +1.032% | 375,961 | +14.898% |
| 2025-10-02 | 30.14 | 30.20 | 29.86 | 30.03 | +0.670% | 471,817 | +16.084% |
| 2025-10-01 | 29.69 | 29.90 | 29.69 | 29.83 | +0.709% | 600,740 | +16.862% |
| 2025-09-30 | 29.48 | 29.64 | 29.45 | 29.62 | +0.203% | 364,119 | +17.691% |
| 2025-09-29 | 29.48 | 29.63 | 29.48 | 29.56 | +0.681% | 603,677 | +17.930% |
| 2025-09-26 | 29.23 | 29.36 | 29.18 | 29.36 | +0.548% | 563,606 | +18.733% |
| 2025-09-25 | 29.20 | 29.27 | 29.11 | 29.20 | -0.748% | 572,385 | +19.384% |
| 2025-09-24 | 29.47 | 29.58 | 29.41 | 29.42 | -0.271% | 509,943 | +18.491% |
| 2025-09-23 | 29.53 | 29.61 | 29.45 | 29.50 | +0.102% | 584,103 | +18.169% |
| 2025-09-22 | 29.27 | 29.51 | 29.24 | 29.47 | +0.306% | 363,367 | +18.290% |
| 2025-09-19 | 29.41 | 29.43 | 29.30 | 29.38 | -0.272% | 407,252 | +18.652% |
| 2025-09-18 | 29.42 | 29.52 | 29.31 | 29.46 | +0.306% | 443,467 | +18.330% |
| 2025-09-17 | 29.41 | 29.57 | 29.19 | 29.37 | -0.170% | 506,027 | +18.693% |
| 2025-09-16 | 29.36 | 29.43 | 29.28 | 29.42 | +0.444% | 1,162,272 | +18.491% |
| 2025-09-15 | 29.19 | 29.30 | 29.16 | 29.29 | +0.861% | 275,431 | +19.017% |
| 2025-09-12 | 29.04 | 29.09 | 28.99 | 29.04 | -0.138% | 348,425 | +20.041% |
| 2025-09-11 | 28.91 | 29.08 | 28.88 | 29.08 | +1.572% | 1,097,036 | +19.876% |
| 2025-09-10 | 28.70 | 28.75 | 28.60 | 28.63 | +0.527% | 341,952 | +21.760% |
| 2025-09-09 | 28.36 | 28.50 | 28.36 | 28.48 | 0.000% | 415,087 | +22.402% |
| 2025-09-08 | 28.43 | 28.49 | 28.32 | 28.48 | +0.921% | 526,622 | +22.402% |
| 2025-09-05 | 28.34 | 28.41 | 28.07 | 28.22 | +0.463% | 494,592 | +23.529% |
| 2025-09-04 | 27.99 | 28.11 | 27.92 | 28.09 | +0.429% | 614,419 | +24.101% |
| 2025-09-03 | 27.86 | 28.00 | 27.86 | 27.97 | +0.395% | 400,823 | +24.634% |
| 2025-09-02 | 27.69 | 27.87 | 27.63 | 27.86 | -1.030% | 355,737 | +25.126% |
| 2025-08-29 | 28.20 | 28.20 | 28.07 | 28.15 | -0.635% | 538,158 | +23.837% |
| 2025-08-28 | 28.26 | 28.35 | 28.21 | 28.33 | +0.926% | 967,358 | +23.050% |
| 2025-08-27 | 27.99 | 28.08 | 27.88 | 28.07 | -0.249% | 284,672 | +24.190% |
| 2025-08-26 | 28.08 | 28.14 | 28.04 | 28.14 | -0.071% | 381,353 | +23.881% |
| 2025-08-25 | 28.32 | 28.36 | 28.16 | 28.16 | -0.565% | 339,081 | +23.793% |
| 2025-08-22 | 27.92 | 28.34 | 27.89 | 28.32 | +1.871% | 438,298 | +23.093% |
| 2025-08-21 | 27.78 | 27.82 | 27.70 | 27.80 | -0.430% | 442,905 | +25.396% |
| 2025-08-20 | 27.99 | 28.00 | 27.82 | 27.92 | -0.428% | 674,526 | +24.857% |
| 2025-08-19 | 28.22 | 28.22 | 28.02 | 28.04 | -0.638% | 483,364 | +24.322% |
| 2025-08-18 | 28.15 | 28.23 | 28.11 | 28.22 | +0.534% | 336,075 | +23.529% |
| 2025-08-15 | 28.17 | 28.18 | 28.06 | 28.07 | +0.537% | 324,843 | +24.190% |
| 2025-08-14 | 27.83 | 27.93 | 27.80 | 27.92 | -0.179% | 341,244 | +24.857% |
| 2025-08-13 | 27.96 | 28.00 | 27.90 | 27.97 | +0.612% | 493,078 | +24.634% |
| 2025-08-12 | 27.56 | 27.80 | 27.54 | 27.80 | +1.794% | 392,065 | +25.396% |
| 2025-08-11 | 27.45 | 27.46 | 27.30 | 27.31 | -0.401% | 500,544 | +27.646% |
| 2025-08-08 | 27.41 | 27.49 | 27.36 | 27.42 | +0.513% | 461,633 | +27.133% |
| 2025-08-07 | 27.37 | 27.37 | 27.16 | 27.28 | +0.776% | 721,395 | +27.786% |
| 2025-08-06 | 26.98 | 27.07 | 26.95 | 27.07 | +0.595% | 404,111 | +28.777% |
| 2025-08-05 | 26.90 | 26.95 | 26.75 | 26.91 | +0.223% | 435,488 | +29.543% |
| 2025-08-04 | 26.77 | 26.85 | 26.71 | 26.85 | +1.359% | 422,886 | +29.832% |
| 2025-08-01 | 26.52 | 26.53 | 26.31 | 26.49 | -0.749% | 503,414 | +31.597% |
| 2025-07-31 | 26.89 | 26.89 | 26.61 | 26.69 | -0.707% | 616,223 | +30.611% |
| 2025-07-30 | 27.03 | 27.07 | 26.81 | 26.88 | -0.921% | 594,111 | +29.688% |
| 2025-07-29 | 27.19 | 27.21 | 27.06 | 27.13 | +0.111% | 461,572 | +28.492% |
| 2025-07-28 | 27.26 | 27.26 | 27.06 | 27.10 | -1.562% | 374,066 | +28.635% |
| 2025-07-25 | 27.43 | 27.54 | 27.36 | 27.53 | -0.217% | 454,743 | +26.625% |
| 2025-07-24 | 27.72 | 27.73 | 27.59 | 27.59 | -0.648% | 513,247 | +26.350% |
| 2025-07-23 | 27.54 | 27.80 | 27.50 | 27.77 | +2.021% | 646,371 | +25.531% |
| 2025-07-22 | 27.14 | 27.24 | 26.97 | 27.22 | +0.295% | 529,544 | +28.068% |
| 2025-07-21 | 27.11 | 27.27 | 27.08 | 27.14 | +0.185% | 374,379 | +28.445% |
| 2025-07-18 | 27.33 | 27.33 | 27.06 | 27.09 | -0.441% | 512,456 | +28.682% |
| 2025-07-17 | 27.04 | 27.23 | 27.00 | 27.21 | +0.443% | 388,841 | +28.115% |
| 2025-07-16 | 26.95 | 27.09 | 26.84 | 27.09 | +0.594% | 608,144 | +28.682% |
| 2025-07-15 | 27.13 | 27.13 | 26.89 | 26.93 | -0.259% | 466,737 | +29.447% |
| 2025-07-14 | 26.95 | 27.02 | 26.90 | 27.00 | 0.000% | 498,384 | +29.111% |
| 2025-07-11 | 27.03 | 27.07 | 26.97 | 27.00 | -0.808% | 331,387 | +29.111% |
| 2025-07-10 | 27.21 | 27.24 | 27.09 | 27.22 | -0.037% | 395,734 | +28.068% |
| 2025-07-09 | 27.18 | 27.24 | 27.09 | 27.23 | +0.369% | 510,761 | +28.021% |
| 2025-07-08 | 27.04 | 27.16 | 27.00 | 27.13 | +0.780% | 575,918 | +28.492% |
| 2025-07-07 | 27.06 | 27.09 | 26.83 | 26.92 | -1.066% | 567,111 | +29.495% |
| 2025-07-03 | 27.18 | 27.24 | 27.14 | 27.21 | +0.147% | 238,425 | +28.115% |
| 2025-07-02 | 26.94 | 27.17 | 26.91 | 27.17 | +0.667% | 775,719 | +28.303% |
| 2025-07-01 | 26.99 | 27.05 | 26.89 | 26.99 | -0.516% | 1,188,591 | +29.159% |
| 2025-06-30 | 27.05 | 27.16 | 26.97 | 27.13 | -0.804% | 717,431 | +28.492% |
| 2025-06-27 | 27.33 | 27.45 | 27.21 | 27.35 | +0.625% | 588,480 | +27.459% |
| 2025-06-26 | 27.04 | 27.18 | 27.00 | 27.18 | +1.380% | 726,372 | +28.256% |
| 2025-06-25 | 26.84 | 26.84 | 26.75 | 26.81 | -0.446% | 6,302,515 | +30.026% |
| 2025-06-24 | 26.75 | 26.99 | 26.72 | 26.93 | +1.892% | 553,117 | +29.447% |
| 2025-06-23 | 26.09 | 26.43 | 26.08 | 26.43 | +0.609% | 497,066 | +31.896% |
| 2025-06-20 | 26.53 | 26.53 | 26.26 | 26.27 | -0.455% | 381,983 | +32.699% |
| 2025-06-18 | 26.51 | 26.59 | 26.39 | 26.39 | -0.114% | 453,721 | +32.095% |
| 2025-06-17 | 26.64 | 26.66 | 26.39 | 26.42 | -1.307% | 563,500 | +31.945% |
| 2025-06-16 | 26.79 | 26.93 | 26.76 | 26.77 | +0.829% | 341,492 | +30.220% |
| 2025-06-13 | 26.54 | 26.71 | 26.48 | 26.55 | -1.264% | 304,737 | +31.299% |
| 2025-06-12 | 26.89 | 27.00 | 26.82 | 26.89 | -0.074% | 331,949 | +29.639% |
| 2025-06-11 | 26.96 | 27.01 | 26.87 | 26.91 | +0.261% | 369,481 | +29.543% |
| 2025-06-10 | 26.90 | 26.93 | 26.77 | 26.84 | +0.075% | 449,920 | +29.881% |
| 2025-06-09 | 26.71 | 26.88 | 26.71 | 26.82 | +0.299% | 482,763 | +29.978% |
| 2025-06-06 | 26.70 | 26.75 | 26.65 | 26.74 | +0.413% | 841,337 | +30.366% |
| 2025-06-05 | 26.69 | 26.75 | 26.55 | 26.63 | +0.038% | 503,962 | +30.905% |
| 2025-06-04 | 26.61 | 26.70 | 26.57 | 26.62 | +0.567% | 401,171 | +30.954% |
| 2025-06-03 | 26.37 | 26.50 | 26.32 | 26.47 | -0.414% | 433,243 | +31.696% |
| 2025-06-02 | 26.36 | 26.58 | 26.24 | 26.58 | +0.796% | 650,774 | +31.151% |
| 2025-05-30 | 26.45 | 26.45 | 26.21 | 26.37 | -0.528% | 877,143 | +32.196% |
| 2025-05-29 | 26.60 | 26.62 | 26.42 | 26.51 | +0.341% | 393,443 | +31.498% |
| 2025-05-28 | 26.57 | 26.57 | 26.36 | 26.42 | -1.012% | 684,812 | +31.945% |
| 2025-05-27 | 26.66 | 26.73 | 26.59 | 26.69 | +1.290% | 658,403 | +30.611% |
| 2025-05-23 | 26.13 | 26.40 | 26.12 | 26.35 | -0.189% | 548,349 | +32.296% |
| 2025-05-22 | 26.28 | 26.47 | 26.22 | 26.40 | +0.228% | 831,365 | +32.045% |
| 2025-05-21 | 26.54 | 26.66 | 26.32 | 26.34 | -0.641% | 421,985 | +32.346% |
| 2025-05-20 | 26.50 | 26.54 | 26.43 | 26.51 | +0.417% | 903,933 | +31.498% |
| 2025-05-19 | 26.11 | 26.41 | 26.11 | 26.40 | +0.995% | 739,557 | +32.045% |
| 2025-05-16 | 26.13 | 26.19 | 26.02 | 26.14 | -0.305% | 429,838 | +33.359% |
| 2025-05-15 | 26.19 | 26.24 | 26.05 | 26.22 | +0.229% | 487,802 | +32.952% |
| 2025-05-14 | 26.28 | 26.28 | 26.12 | 26.16 | +0.077% | 451,390 | +33.257% |
| 2025-05-13 | 26.01 | 26.26 | 26.00 | 26.14 | +0.693% | 634,913 | +33.359% |
| 2025-05-12 | 25.85 | 25.96 | 25.67 | 25.96 | +1.884% | 811,678 | +34.284% |
| 2025-05-09 | 25.58 | 25.59 | 25.41 | 25.48 | +0.394% | 563,548 | +36.813% |
| 2025-05-08 | 25.38 | 25.48 | 25.32 | 25.38 | +0.555% | 600,685 | +37.352% |
| 2025-05-07 | 25.33 | 25.34 | 25.14 | 25.24 | -0.434% | 821,131 | +38.114% |
| 2025-05-06 | 25.36 | 25.46 | 25.33 | 25.35 | -0.471% | 556,298 | +37.515% |
| 2025-05-05 | 25.50 | 25.56 | 25.46 | 25.47 | +0.039% | 481,887 | +36.867% |
| 2025-05-02 | 25.41 | 25.48 | 25.36 | 25.46 | +2.414% | 479,597 | +36.921% |
| 2025-05-01 | 24.96 | 24.99 | 24.80 | 24.86 | +0.566% | 429,959 | +40.225% |
| 2025-04-30 | 24.61 | 24.82 | 24.43 | 24.72 | -0.683% | 695,053 | +41.019% |
| 2025-04-29 | 24.80 | 24.92 | 24.75 | 24.89 | +0.444% | 386,081 | +40.056% |
| 2025-04-28 | 24.76 | 24.83 | 24.61 | 24.78 | +0.243% | 810,738 | +40.678% |
| 2025-04-25 | 24.51 | 24.72 | 24.50 | 24.72 | +1.104% | 577,658 | +41.019% |
| 2025-04-24 | 24.13 | 24.48 | 24.13 | 24.45 | +1.579% | 439,109 | +42.577% |
| 2025-04-23 | 24.15 | 24.33 | 23.99 | 24.07 | +1.905% | 811,787 | +44.828% |
| 2025-04-22 | 23.39 | 23.71 | 23.39 | 23.62 | +1.854% | 894,936 | +47.587% |
| 2025-04-21 | 23.33 | 23.48 | 22.99 | 23.19 | -0.897% | 659,155 | +50.323% |
| 2025-04-17 | 23.38 | 23.55 | 23.32 | 23.40 | +0.472% | 1,197,441 | +48.974% |
| 2025-04-16 | 23.33 | 23.50 | 23.14 | 23.29 | -0.809% | 714,923 | +49.678% |
| 2025-04-15 | 23.46 | 23.59 | 23.41 | 23.48 | 0.000% | 730,060 | +48.467% |