CNRG
State Street SPDR S&P Kensho Clean Power ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:41 PM EDT
85.31USD+0.059%(+0.05)2,255
85.41Bid85.53Ask0.12SpreadCNRG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 85.14 | 85.45 | 84.74 | 85.26 | +2.093% | 9,139 | 0.000% |
| 2026-10-01 | 83.63 | 83.73 | 82.18 | 83.51 | -0.302% | 11,508 | +2.093% |
| 2026-09-30 | 84.64 | 84.77 | 83.77 | 83.77 | -0.393% | 25,760 | +1.785% |
| 2026-09-29 | 83.23 | 84.16 | 83.23 | 84.10 | +2.089% | 9,196 | +1.385% |
| 2026-09-28 | 84.17 | 84.17 | 82.26 | 82.37 | -2.640% | 8,210 | +3.503% |
| 2026-09-25 | 84.25 | 85.43 | 84.25 | 84.61 | +0.906% | 9,561 | +0.770% |
| 2026-09-24 | 85.04 | 85.04 | 83.50 | 83.85 | -2.547% | 12,582 | +1.684% |
| 2026-09-23 | 88.05 | 88.05 | 86.04 | 86.04 | -2.752% | 8,226 | -0.907% |
| 2026-09-22 | 88.22 | 88.79 | 88.22 | 88.47 | +0.411% | 10,524 | -3.633% |
| 2026-09-21 | 87.50 | 88.50 | 87.14 | 88.11 | +0.699% | 4,126 | -3.237% |
| 2026-09-18 | 88.57 | 88.57 | 86.75 | 87.50 | -0.710% | 6,929 | -2.561% |
| 2026-09-17 | 87.34 | 88.98 | 87.34 | 88.13 | +3.445% | 5,163 | -3.252% |
| 2026-09-16 | 86.77 | 86.77 | 84.62 | 85.19 | -0.208% | 6,549 | +0.081% |
| 2026-09-15 | 86.26 | 86.26 | 85.19 | 85.37 | -0.971% | 10,487 | -0.128% |
| 2026-09-14 | 86.10 | 87.25 | 86.10 | 86.21 | -3.017% | 5,121 | -1.097% |
| 2026-09-11 | 89.61 | 89.61 | 88.83 | 88.89 | +0.550% | 1,052 | -4.081% |
| 2026-09-10 | 88.68 | 89.33 | 88.04 | 88.40 | -1.672% | 5,089 | -3.553% |
| 2026-09-09 | 91.89 | 91.89 | 89.79 | 89.90 | -2.596% | 7,979 | -5.166% |
| 2026-09-08 | 90.00 | 93.10 | 90.00 | 92.30 | +3.930% | 4,525 | -7.627% |
| 2026-09-04 | 87.79 | 88.81 | 87.79 | 88.81 | +1.229% | 1,845 | -3.997% |
| 2026-09-03 | 87.03 | 87.97 | 86.73 | 87.73 | +1.166% | 9,524 | -2.816% |
| 2026-09-02 | 86.02 | 86.72 | 85.25 | 86.72 | +0.824% | 2,927 | -1.684% |
| 2026-09-01 | 85.58 | 86.01 | 85.14 | 86.01 | -0.524% | 7,255 | -0.873% |
| 2026-08-31 | 87.07 | 87.07 | 86.19 | 86.46 | -1.306% | 6,951 | -1.392% |
| 2026-08-28 | 90.00 | 90.24 | 87.52 | 87.61 | -2.793% | 4,104 | -2.681% |
| 2026-08-27 | 90.00 | 90.28 | 89.46 | 90.13 | +0.830% | 8,193 | -5.398% |
| 2026-08-26 | 89.57 | 89.91 | 88.54 | 89.38 | -0.287% | 7,956 | -4.613% |
| 2026-08-25 | 89.39 | 89.98 | 89.13 | 89.64 | +1.114% | 4,549 | -4.886% |
| 2026-08-24 | 88.36 | 88.90 | 87.77 | 88.65 | -1.493% | 6,533 | -3.826% |
| 2026-08-21 | 90.38 | 90.97 | 90.00 | 90.00 | +0.041% | 2,635 | -5.262% |
| 2026-08-20 | 91.85 | 91.85 | 89.63 | 89.96 | -2.987% | 8,336 | -5.223% |
| 2026-08-19 | 92.66 | 92.73 | 91.18 | 92.73 | +0.843% | 2,881 | -8.055% |
| 2026-08-18 | 93.40 | 93.40 | 91.57 | 91.95 | -3.460% | 4,422 | -7.279% |
| 2026-08-17 | 96.54 | 96.54 | 94.78 | 95.25 | -0.935% | 5,175 | -10.487% |
| 2026-08-14 | 95.13 | 96.84 | 95.13 | 96.15 | +1.113% | 2,137 | -11.325% |
| 2026-08-13 | 96.48 | 96.48 | 95.05 | 95.09 | -0.741% | 5,275 | -10.338% |
| 2026-08-12 | 97.56 | 97.56 | 95.79 | 95.80 | +0.599% | 11,707 | -11.002% |
| 2026-08-11 | 95.24 | 95.94 | 95.10 | 95.23 | +1.763% | 2,723 | -10.469% |
| 2026-08-10 | 95.67 | 95.74 | 93.58 | 93.58 | -2.183% | 3,750 | -8.891% |
| 2026-08-07 | 95.96 | 95.96 | 93.37 | 95.67 | +2.462% | 2,198 | -10.880% |
| 2026-08-06 | 94.02 | 94.65 | 93.35 | 93.37 | -1.070% | 6,400 | -8.686% |
| 2026-08-05 | 95.38 | 95.55 | 94.38 | 94.38 | -3.556% | 9,312 | -9.663% |
| 2026-08-04 | 96.57 | 98.30 | 96.57 | 97.86 | +3.963% | 5,565 | -12.876% |
| 2026-08-03 | 90.81 | 94.13 | 90.69 | 94.13 | +3.337% | 5,862 | -9.423% |
| 2026-07-31 | 93.85 | 93.85 | 90.63 | 91.09 | -0.589% | 3,979 | -6.400% |
| 2026-07-30 | 88.47 | 91.63 | 88.47 | 91.63 | +6.608% | 12,330 | -6.952% |
| 2026-07-29 | 88.27 | 88.78 | 85.95 | 85.95 | -3.307% | 39,773 | -0.803% |
| 2026-07-28 | 88.47 | 89.28 | 88.14 | 88.89 | -4.088% | 7,297 | -4.084% |
| 2026-07-27 | 93.49 | 93.49 | 91.06 | 92.68 | +0.694% | 22,073 | -8.004% |
| 2026-07-24 | 96.14 | 96.14 | 91.89 | 92.04 | -4.454% | 5,365 | -7.366% |
| 2026-07-23 | 96.44 | 97.32 | 96.11 | 96.33 | -1.480% | 4,491 | -11.492% |
| 2026-07-22 | 97.75 | 98.92 | 97.75 | 97.78 | -0.517% | 16,414 | -12.802% |
| 2026-07-21 | 97.75 | 98.80 | 96.82 | 98.29 | +2.638% | 8,108 | -13.253% |
| 2026-07-20 | 97.25 | 97.25 | 95.66 | 95.76 | -1.023% | 4,066 | -10.965% |
| 2026-07-17 | 95.00 | 98.17 | 94.59 | 96.75 | +0.395% | 13,975 | -11.876% |
| 2026-07-16 | 98.08 | 98.08 | 95.86 | 96.37 | -4.280% | 8,050 | -11.528% |
| 2026-07-15 | 101.58 | 101.87 | 98.72 | 100.68 | -0.321% | 6,728 | -15.315% |
| 2026-07-14 | 100.93 | 102.05 | 100.91 | 101.00 | +2.808% | 6,402 | -15.587% |
| 2026-07-13 | 99.98 | 99.98 | 98.25 | 98.25 | -3.120% | 9,787 | -13.217% |
| 2026-07-10 | 102.53 | 102.53 | 100.93 | 101.41 | -1.017% | 14,879 | -15.925% |
| 2026-07-09 | 103.42 | 103.51 | 102.45 | 102.45 | +1.518% | 6,448 | -16.780% |
| 2026-07-08 | 100.12 | 101.20 | 99.31 | 100.92 | -1.388% | 18,953 | -15.517% |
| 2026-07-07 | 105.79 | 105.79 | 101.20 | 102.34 | -4.536% | 9,102 | -16.690% |
| 2026-07-06 | 105.65 | 108.73 | 105.65 | 107.20 | +2.152% | 7,040 | -20.468% |
| 2026-07-02 | 110.10 | 111.48 | 103.62 | 104.94 | -3.783% | 10,057 | -18.757% |
| 2026-07-01 | 111.27 | 112.75 | 109.07 | 109.07 | -3.563% | 18,564 | -21.830% |
| 2026-06-30 | 110.74 | 113.73 | 110.74 | 113.10 | +3.236% | 10,285 | -24.615% |
| 2026-06-29 | 108.06 | 109.64 | 105.81 | 109.56 | +2.584% | 24,426 | -22.176% |
| 2026-06-26 | 107.39 | 108.18 | 106.40 | 106.80 | -1.843% | 23,203 | -20.165% |
| 2026-06-25 | 111.04 | 111.04 | 107.61 | 108.80 | -0.092% | 9,364 | -21.636% |
| 2026-06-24 | 111.99 | 111.99 | 108.39 | 108.90 | -0.963% | 5,902 | -21.708% |
| 2026-06-23 | 110.63 | 112.71 | 109.96 | 109.96 | -4.633% | 9,654 | -22.462% |
| 2026-06-22 | 114.46 | 115.90 | 114.46 | 115.30 | +1.763% | 12,381 | -26.054% |
| 2026-06-18 | 111.03 | 113.30 | 110.36 | 113.30 | +4.071% | 7,288 | -24.751% |
| 2026-06-17 | 109.82 | 112.30 | 108.87 | 108.87 | -0.642% | 8,766 | -21.687% |
| 2026-06-16 | 110.79 | 112.76 | 109.57 | 109.57 | -1.186% | 7,248 | -22.190% |
| 2026-06-15 | 112.76 | 113.21 | 110.29 | 110.89 | +1.085% | 8,107 | -23.113% |
| 2026-06-12 | 108.95 | 110.46 | 108.13 | 109.70 | +1.715% | 9,995 | -22.279% |
| 2026-06-11 | 104.54 | 107.95 | 104.14 | 107.85 | +4.595% | 22,778 | -20.946% |
| 2026-06-10 | 106.47 | 107.51 | 102.96 | 103.11 | -4.215% | 24,430 | -17.313% |
| 2026-06-09 | 112.97 | 113.58 | 104.02 | 107.65 | -3.531% | 46,407 | -20.799% |
| 2026-06-08 | 114.95 | 114.95 | 111.59 | 111.59 | -0.024% | 7,870 | -23.595% |
| 2026-06-05 | 117.79 | 117.79 | 110.52 | 111.62 | -8.877% | 10,620 | -23.614% |
| 2026-06-04 | 120.03 | 123.04 | 119.09 | 122.49 | +0.221% | 18,040 | -30.394% |
| 2026-06-03 | 125.36 | 125.36 | 122.22 | 122.22 | -2.815% | 9,896 | -30.241% |
| 2026-06-02 | 120.64 | 125.76 | 120.64 | 125.76 | +4.692% | 23,786 | -32.204% |
| 2026-06-01 | 120.25 | 120.77 | 117.85 | 120.12 | -1.348% | 13,478 | -29.023% |
| 2026-05-29 | 123.35 | 123.35 | 119.41 | 121.77 | -0.209% | 29,317 | -29.980% |
| 2026-05-28 | 121.45 | 123.37 | 120.95 | 122.02 | +0.036% | 11,133 | -30.126% |
| 2026-05-27 | 121.04 | 122.86 | 119.02 | 121.98 | +1.019% | 8,896 | -30.101% |
| 2026-05-26 | 118.72 | 122.00 | 118.72 | 120.75 | +3.972% | 11,811 | -29.388% |
| 2026-05-22 | 115.62 | 116.69 | 114.00 | 116.13 | +1.213% | 11,570 | -26.584% |
| 2026-05-21 | 110.16 | 115.66 | 110.16 | 114.74 | +4.066% | 11,384 | -25.693% |
| 2026-05-20 | 107.36 | 111.15 | 107.36 | 110.26 | +4.008% | 9,510 | -22.672% |
| 2026-05-19 | 106.99 | 107.07 | 103.89 | 106.01 | -2.566% | 6,856 | -19.572% |
| 2026-05-18 | 113.86 | 113.86 | 106.91 | 108.80 | -3.759% | 36,951 | -21.636% |
| 2026-05-15 | 110.72 | 114.36 | 109.99 | 113.05 | -0.659% | 7,256 | -24.582% |
| 2026-05-14 | 112.11 | 113.80 | 110.00 | 113.80 | +1.618% | 8,083 | -25.079% |
| 2026-05-13 | 111.29 | 112.88 | 109.33 | 111.99 | +2.544% | 12,940 | -23.867% |
| 2026-05-12 | 110.68 | 110.68 | 107.00 | 109.21 | -1.923% | 9,570 | -21.929% |
| 2026-05-11 | 108.39 | 112.93 | 108.39 | 111.35 | +3.111% | 48,055 | -23.431% |
| 2026-05-08 | 107.24 | 108.22 | 106.53 | 107.99 | +2.865% | 10,149 | -21.048% |
| 2026-05-07 | 108.16 | 108.16 | 104.51 | 104.98 | -2.297% | 12,300 | -18.786% |
| 2026-05-06 | 107.95 | 107.95 | 105.50 | 107.45 | +0.186% | 19,246 | -20.651% |
| 2026-05-05 | 104.59 | 107.25 | 104.59 | 107.25 | +4.180% | 7,248 | -20.503% |
| 2026-05-04 | 103.82 | 103.82 | 101.54 | 102.95 | -0.817% | 8,228 | -17.181% |
| 2026-05-01 | 102.85 | 104.16 | 102.82 | 103.80 | +0.463% | 24,378 | -17.857% |
| 2026-04-30 | 101.10 | 103.37 | 101.02 | 103.32 | +3.475% | 3,953 | -17.477% |
| 2026-04-29 | 101.40 | 101.40 | 98.71 | 99.85 | +0.379% | 8,935 | -14.609% |
| 2026-04-28 | 98.91 | 99.73 | 98.68 | 99.47 | -2.356% | 3,042 | -14.286% |
| 2026-04-27 | 102.87 | 102.87 | 100.97 | 101.87 | -0.556% | 4,257 | -16.305% |
| 2026-04-24 | 101.88 | 102.94 | 101.32 | 102.44 | +0.282% | 3,765 | -16.771% |
| 2026-04-23 | 101.20 | 102.15 | 100.45 | 102.15 | +1.687% | 3,181 | -16.536% |
| 2026-04-22 | 99.46 | 100.46 | 99.46 | 100.46 | +4.233% | 3,584 | -15.128% |
| 2026-04-21 | 97.98 | 98.54 | 96.16 | 96.38 | -0.781% | 5,400 | -11.535% |
| 2026-04-20 | 95.75 | 97.14 | 95.75 | 97.14 | +1.131% | 2,041 | -12.226% |
| 2026-04-17 | 96.31 | 96.61 | 95.48 | 96.05 | +0.859% | 12,510 | -11.234% |
| 2026-04-16 | 96.37 | 96.37 | 94.70 | 95.23 | -1.151% | 3,041 | -10.471% |
| 2026-04-15 | 97.59 | 97.59 | 95.90 | 96.34 | -0.690% | 2,481 | -11.502% |
| 2026-04-14 | 96.48 | 97.04 | 95.91 | 97.01 | +2.613% | 6,975 | -12.112% |
| 2026-04-13 | 94.25 | 94.94 | 93.98 | 94.54 | -0.004% | 17,569 | -9.816% |
| 2026-04-10 | 94.74 | 95.16 | 94.46 | 94.54 | +1.261% | 4,489 | -9.819% |
| 2026-04-09 | 91.99 | 94.32 | 91.99 | 93.37 | +1.332% | 2,922 | -8.682% |
| 2026-04-08 | 92.74 | 92.74 | 91.63 | 92.14 | +3.998% | 17,348 | -7.466% |
| 2026-04-07 | 88.78 | 88.78 | 87.34 | 88.60 | -0.865% | 7,800 | -3.766% |
| 2026-04-06 | 90.33 | 90.75 | 89.37 | 89.37 | -1.074% | 4,157 | -4.599% |
| 2026-04-02 | 88.73 | 91.64 | 88.73 | 90.34 | -1.164% | 7,788 | -5.623% |
| 2026-04-01 | 91.47 | 92.03 | 91.20 | 91.40 | +1.199% | 2,947 | -6.721% |
| 2026-03-31 | 87.75 | 90.32 | 87.64 | 90.32 | +3.668% | 7,364 | -5.603% |
| 2026-03-30 | 91.53 | 91.53 | 86.64 | 87.12 | -3.666% | 4,188 | -2.140% |
| 2026-03-27 | 90.66 | 91.06 | 89.78 | 90.44 | -0.746% | 6,301 | -5.728% |
| 2026-03-26 | 92.98 | 93.13 | 91.12 | 91.12 | -3.649% | 4,833 | -6.431% |
| 2026-03-25 | 94.15 | 94.68 | 93.46 | 94.57 | +1.807% | 3,899 | -9.845% |
| 2026-03-24 | 89.95 | 93.04 | 89.95 | 92.89 | +2.181% | 12,868 | -8.216% |
| 2026-03-23 | 91.61 | 91.89 | 90.31 | 90.91 | +0.955% | 6,803 | -6.215% |
| 2026-03-20 | 92.68 | 93.19 | 89.30 | 90.05 | -2.994% | 11,778 | -5.319% |
| 2026-03-19 | 90.25 | 93.30 | 90.25 | 92.83 | +0.470% | 5,010 | -8.154% |
| 2026-03-18 | 93.14 | 93.69 | 92.39 | 92.39 | -1.373% | 4,179 | -7.721% |
| 2026-03-17 | 93.36 | 93.82 | 92.88 | 93.68 | +1.024% | 12,198 | -8.988% |
| 2026-03-16 | 93.05 | 94.02 | 92.29 | 92.73 | +1.477% | 10,797 | -8.056% |
| 2026-03-13 | 92.39 | 92.39 | 91.00 | 91.38 | -0.153% | 1,590 | -6.697% |
| 2026-03-12 | 91.85 | 92.65 | 91.29 | 91.52 | -1.402% | 11,905 | -6.840% |
| 2026-03-11 | 92.12 | 93.37 | 92.12 | 92.82 | +0.756% | 3,924 | -8.146% |
| 2026-03-10 | 92.30 | 93.12 | 91.96 | 92.12 | +2.395% | 5,559 | -7.452% |
| 2026-03-09 | 86.49 | 90.04 | 85.86 | 89.97 | +2.454% | 6,535 | -5.235% |
| 2026-03-06 | 89.27 | 89.40 | 87.70 | 87.81 | -3.890% | 11,206 | -2.909% |
| 2026-03-05 | 92.21 | 92.85 | 89.85 | 91.37 | -2.477% | 6,342 | -6.686% |
| 2026-03-04 | 92.94 | 93.70 | 92.94 | 93.69 | +2.160% | 2,676 | -8.998% |
| 2026-03-03 | 91.38 | 92.08 | 90.75 | 91.71 | -3.015% | 5,167 | -7.032% |
| 2026-03-02 | 91.39 | 94.94 | 91.08 | 94.56 | +0.637% | 3,706 | -9.835% |
| 2026-02-27 | 96.00 | 96.00 | 92.93 | 93.96 | -4.404% | 6,154 | -9.260% |
| 2026-02-26 | 99.60 | 99.60 | 96.60 | 98.29 | -3.571% | 18,198 | -13.257% |
| 2026-02-25 | 102.47 | 102.81 | 101.92 | 101.93 | -0.215% | 4,807 | -16.354% |
| 2026-02-24 | 99.98 | 102.61 | 99.64 | 102.15 | +2.242% | 6,471 | -16.535% |
| 2026-02-23 | 99.92 | 100.58 | 98.66 | 99.91 | -0.763% | 5,066 | -14.663% |
| 2026-02-20 | 99.40 | 101.53 | 99.40 | 100.68 | +0.537% | 4,588 | -15.314% |
| 2026-02-19 | 99.78 | 100.64 | 99.46 | 100.14 | -0.408% | 6,627 | -14.859% |
| 2026-02-18 | 100.85 | 101.48 | 99.70 | 100.55 | +0.239% | 10,810 | -15.206% |
| 2026-02-17 | 98.91 | 100.53 | 97.81 | 100.31 | +1.139% | 7,117 | -15.003% |
| 2026-02-13 | 97.56 | 99.48 | 97.32 | 99.18 | +1.817% | 6,408 | -14.035% |
| 2026-02-12 | 101.30 | 101.30 | 97.41 | 97.41 | -3.667% | 6,755 | -12.473% |
| 2026-02-11 | 102.92 | 103.48 | 99.39 | 101.12 | -0.071% | 5,965 | -15.683% |
| 2026-02-10 | 101.26 | 102.61 | 99.95 | 101.19 | -0.276% | 4,727 | -15.743% |
| 2026-02-09 | 99.84 | 101.85 | 99.15 | 101.47 | +1.775% | 9,477 | -15.975% |
| 2026-02-06 | 97.89 | 99.79 | 97.23 | 99.70 | +4.804% | 7,964 | -14.483% |
| 2026-02-05 | 97.68 | 98.35 | 95.01 | 95.13 | -4.536% | 5,351 | -10.375% |
| 2026-02-04 | 103.34 | 103.34 | 96.99 | 99.65 | -1.111% | 6,420 | -14.441% |
| 2026-02-03 | 99.91 | 100.77 | 98.00 | 100.77 | +2.669% | 4,366 | -15.391% |
| 2026-02-02 | 97.55 | 98.78 | 97.00 | 98.15 | +0.051% | 12,618 | -13.133% |
| 2026-01-30 | 99.93 | 101.14 | 97.78 | 98.10 | -3.073% | 4,965 | -13.089% |
| 2026-01-29 | 103.27 | 103.27 | 99.75 | 101.21 | -1.947% | 9,409 | -15.759% |
| 2026-01-28 | 102.79 | 103.69 | 102.33 | 103.22 | +1.815% | 7,286 | -17.400% |
| 2026-01-27 | 99.73 | 102.00 | 99.72 | 101.38 | +2.373% | 5,690 | -15.901% |
| 2026-01-26 | 99.42 | 100.09 | 98.70 | 99.03 | -0.940% | 6,001 | -13.905% |
| 2026-01-23 | 101.12 | 101.32 | 99.92 | 99.97 | -0.200% | 8,172 | -14.714% |
| 2026-01-22 | 98.70 | 101.25 | 98.70 | 100.17 | +2.911% | 8,735 | -14.885% |
| 2026-01-21 | 97.54 | 97.84 | 94.68 | 97.34 | +0.784% | 5,338 | -12.407% |
| 2026-01-20 | 96.04 | 97.70 | 96.04 | 96.58 | -2.069% | 7,290 | -11.721% |
| 2026-01-16 | 97.90 | 98.86 | 97.87 | 98.62 | +0.918% | 4,088 | -13.547% |
| 2026-01-15 | 97.87 | 98.86 | 97.72 | 97.72 | +1.173% | 5,880 | -12.753% |
| 2026-01-14 | 97.05 | 97.05 | 96.34 | 96.59 | -0.750% | 4,573 | -11.730% |
| 2026-01-13 | 97.41 | 98.40 | 97.18 | 97.32 | +0.996% | 7,600 | -12.392% |
| 2026-01-12 | 93.42 | 97.11 | 93.33 | 96.36 | +2.685% | 10,049 | -11.519% |
| 2026-01-09 | 93.09 | 93.86 | 93.02 | 93.84 | +1.679% | 6,306 | -9.143% |
| 2026-01-08 | 92.31 | 93.14 | 92.20 | 92.29 | -0.313% | 9,081 | -7.617% |
| 2026-01-07 | 94.82 | 94.82 | 92.58 | 92.58 | -2.558% | 5,310 | -7.907% |
| 2026-01-06 | 95.13 | 95.13 | 93.83 | 95.01 | +0.190% | 10,624 | -10.262% |
| 2026-01-05 | 95.10 | 95.11 | 93.30 | 94.83 | +0.754% | 16,078 | -10.092% |
| 2026-01-02 | 90.72 | 94.27 | 90.72 | 94.12 | +5.190% | 10,074 | -9.414% |
| 2025-12-31 | 90.09 | 90.20 | 89.17 | 89.48 | -0.814% | 11,350 | -4.712% |
| 2025-12-30 | 91.37 | 91.37 | 90.10 | 90.21 | -0.944% | 8,931 | -5.487% |
| 2025-12-29 | 91.27 | 92.65 | 91.07 | 91.07 | -1.631% | 8,243 | -6.380% |
| 2025-12-26 | 93.12 | 93.12 | 91.75 | 92.58 | -0.237% | 21,987 | -7.907% |
| 2025-12-24 | 92.43 | 93.01 | 92.14 | 92.80 | +0.498% | 6,407 | -8.125% |
| 2025-12-23 | 92.91 | 93.02 | 91.76 | 92.34 | -1.177% | 6,395 | -7.667% |
| 2025-12-22 | 91.75 | 93.55 | 91.75 | 93.44 | +1.564% | 36,972 | -8.754% |
| 2025-12-19 | 90.79 | 92.80 | 90.79 | 92.00 | +1.996% | 19,253 | -7.327% |
| 2025-12-18 | 90.84 | 91.85 | 90.08 | 90.20 | +2.013% | 5,955 | -5.477% |
| 2025-12-17 | 92.68 | 92.95 | 88.38 | 88.42 | -4.027% | 10,824 | -3.574% |
| 2025-12-16 | 91.51 | 92.26 | 90.62 | 92.13 | -0.325% | 13,068 | -7.457% |
| 2025-12-15 | 94.89 | 94.89 | 92.41 | 92.43 | -1.619% | 10,177 | -7.757% |
| 2025-12-12 | 99.89 | 99.89 | 93.45 | 93.95 | -5.965% | 17,320 | -9.250% |
| 2025-12-11 | 95.99 | 100.01 | 94.53 | 99.91 | +3.038% | 26,597 | -14.663% |
| 2025-12-10 | 95.70 | 98.11 | 95.45 | 96.96 | +0.952% | 33,468 | -12.070% |
| 2025-12-09 | 95.37 | 97.19 | 95.37 | 96.05 | +0.387% | 17,635 | -11.234% |
| 2025-12-08 | 96.48 | 96.86 | 94.73 | 95.68 | -0.603% | 31,962 | -10.890% |
| 2025-12-05 | 96.83 | 97.17 | 96.16 | 96.26 | -1.018% | 8,607 | -11.427% |
| 2025-12-04 | 92.97 | 97.25 | 92.97 | 97.25 | +4.705% | 20,931 | -12.329% |
| 2025-12-03 | 93.28 | 93.28 | 91.83 | 92.88 | -0.567% | 11,411 | -8.204% |
| 2025-12-02 | 93.92 | 94.31 | 92.53 | 93.41 | +0.473% | 8,868 | -8.725% |
| 2025-12-01 | 95.17 | 95.17 | 92.96 | 92.97 | -3.227% | 66,844 | -8.293% |
| 2025-11-28 | 94.75 | 96.23 | 94.11 | 96.07 | +2.314% | 24,142 | -11.252% |
| 2025-11-26 | 92.21 | 94.22 | 91.68 | 93.90 | +3.217% | 8,964 | -9.198% |
| 2025-11-25 | 90.38 | 91.02 | 88.40 | 90.97 | +1.314% | 20,643 | -6.277% |
| 2025-11-24 | 87.46 | 89.90 | 87.46 | 89.79 | +3.136% | 11,946 | -5.045% |
| 2025-11-21 | 86.76 | 87.75 | 83.31 | 87.06 | +0.647% | 41,751 | -2.068% |
| 2025-11-20 | 93.42 | 94.35 | 86.40 | 86.50 | -5.185% | 45,757 | -1.434% |
| 2025-11-19 | 91.07 | 93.09 | 90.86 | 91.23 | -0.142% | 17,538 | -6.544% |
| 2025-11-18 | 90.74 | 93.52 | 89.81 | 91.36 | -0.965% | 69,346 | -6.677% |
| 2025-11-17 | 93.99 | 95.13 | 91.63 | 92.25 | -2.864% | 18,664 | -7.577% |
| 2025-11-14 | 89.81 | 97.23 | 89.81 | 94.97 | +1.774% | 78,981 | -10.224% |
| 2025-11-13 | 99.42 | 100.06 | 92.71 | 93.31 | -6.815% | 43,934 | -8.632% |
| 2025-11-12 | 103.91 | 103.91 | 98.58 | 100.14 | -2.424% | 102,629 | -14.859% |
| 2025-11-11 | 104.64 | 104.67 | 101.04 | 102.63 | -2.390% | 17,078 | -16.923% |
| 2025-11-10 | 104.41 | 106.94 | 103.07 | 105.14 | +3.586% | 71,667 | -18.908% |
| 2025-11-07 | 97.11 | 101.50 | 94.72 | 101.50 | +1.510% | 55,102 | -16.000% |
| 2025-11-06 | 102.29 | 102.62 | 99.33 | 99.99 | -2.306% | 109,781 | -14.731% |
| 2025-11-05 | 98.31 | 103.27 | 98.31 | 102.35 | +6.016% | 44,927 | -16.698% |
| 2025-11-04 | 98.04 | 99.55 | 96.54 | 96.54 | -5.002% | 18,352 | -11.686% |
| 2025-11-03 | 102.20 | 102.64 | 101.55 | 101.63 | +0.580% | 17,597 | -16.104% |
| 2025-10-31 | 98.36 | 101.20 | 98.36 | 101.04 | +3.560% | 9,364 | -15.618% |
| 2025-10-30 | 98.26 | 99.06 | 97.54 | 97.57 | -2.179% | 13,524 | -12.614% |
| 2025-10-29 | 98.02 | 102.06 | 98.02 | 99.74 | +3.101% | 20,471 | -14.518% |
| 2025-10-28 | 97.56 | 97.63 | 96.31 | 96.74 | -0.922% | 9,799 | -11.867% |
| 2025-10-27 | 99.41 | 99.41 | 96.65 | 97.64 | +0.052% | 11,796 | -12.679% |
| 2025-10-24 | 96.32 | 97.79 | 96.16 | 97.59 | +4.419% | 13,663 | -12.634% |
| 2025-10-23 | 93.09 | 94.05 | 93.06 | 93.46 | +1.631% | 14,893 | -8.774% |
| 2025-10-22 | 94.68 | 94.83 | 89.66 | 91.96 | -3.474% | 15,111 | -7.286% |
| 2025-10-21 | 97.62 | 97.62 | 94.75 | 95.27 | -1.570% | 12,841 | -10.507% |
| 2025-10-20 | 98.08 | 98.50 | 96.57 | 96.79 | +1.139% | 11,333 | -11.912% |
| 2025-10-17 | 96.62 | 97.09 | 94.93 | 95.70 | -2.280% | 8,908 | -10.908% |
| 2025-10-16 | 101.93 | 101.96 | 97.55 | 97.93 | -3.315% | 15,004 | -12.940% |
| 2025-10-15 | 101.09 | 102.05 | 98.88 | 101.29 | +3.718% | 24,655 | -15.826% |
| 2025-10-14 | 93.41 | 99.05 | 92.25 | 97.66 | +2.881% | 21,216 | -12.697% |
| 2025-10-13 | 92.48 | 95.03 | 92.36 | 94.92 | +7.943% | 12,075 | -10.182% |
| 2025-10-10 | 92.64 | 92.64 | 87.73 | 87.94 | -4.959% | 15,366 | -3.048% |
| 2025-10-09 | 91.62 | 93.31 | 91.62 | 92.53 | +1.125% | 8,770 | -7.855% |
| 2025-10-08 | 90.52 | 91.67 | 90.23 | 91.50 | +2.074% | 4,742 | -6.819% |
| 2025-10-07 | 91.73 | 91.73 | 89.35 | 89.64 | -1.375% | 13,538 | -4.886% |
| 2025-10-06 | 91.38 | 92.14 | 90.69 | 90.89 | +1.519% | 25,234 | -6.194% |
| 2025-10-03 | 89.03 | 90.69 | 88.96 | 89.53 | +1.027% | 12,044 | -4.769% |
| 2025-10-02 | 89.71 | 89.71 | 88.49 | 88.62 | -0.001% | 15,875 | -3.791% |
| 2025-10-01 | 84.77 | 88.62 | 84.77 | 88.62 | +5.288% | 6,112 | -3.792% |
| 2025-09-30 | 83.56 | 84.17 | 82.22 | 84.17 | +0.532% | 3,319 | +1.295% |
| 2025-09-29 | 84.00 | 84.37 | 83.72 | 83.72 | +0.776% | 6,142 | +1.833% |
| 2025-09-26 | 83.21 | 83.21 | 81.96 | 83.08 | +0.220% | 9,009 | +2.623% |
| 2025-09-25 | 80.98 | 83.18 | 80.03 | 82.90 | +0.389% | 6,245 | +2.849% |
| 2025-09-24 | 82.02 | 83.63 | 82.02 | 82.58 | +1.137% | 8,555 | +3.249% |
| 2025-09-23 | 84.49 | 84.67 | 81.59 | 81.65 | -3.029% | 10,255 | +4.424% |
| 2025-09-22 | 81.83 | 84.20 | 81.83 | 84.20 | +2.375% | 8,361 | +1.261% |
| 2025-09-19 | 81.39 | 82.32 | 81.39 | 82.25 | +1.713% | 6,592 | +3.665% |
| 2025-09-18 | 80.38 | 80.86 | 79.14 | 80.86 | +1.788% | 4,976 | +5.442% |
| 2025-09-17 | 78.47 | 80.32 | 78.41 | 79.44 | +1.612% | 8,775 | +7.326% |
| 2025-09-16 | 78.34 | 78.34 | 77.79 | 78.18 | +0.501% | 9,640 | +9.056% |
| 2025-09-15 | 76.76 | 77.90 | 76.52 | 77.79 | +2.203% | 10,873 | +9.602% |
| 2025-09-12 | 75.34 | 76.45 | 75.34 | 76.11 | +0.542% | 8,816 | +12.016% |
| 2025-09-11 | 74.85 | 76.42 | 74.85 | 75.70 | +1.272% | 8,362 | +12.624% |
| 2025-09-10 | 74.05 | 75.47 | 74.05 | 74.75 | +1.965% | 4,177 | +14.056% |
| 2025-09-09 | 74.60 | 74.60 | 72.99 | 73.31 | -1.272% | 8,917 | +16.297% |
| 2025-09-08 | 76.00 | 76.00 | 74.26 | 74.26 | -1.946% | 3,954 | +14.818% |
| 2025-09-05 | 74.89 | 75.95 | 74.63 | 75.73 | +2.229% | 5,439 | +12.584% |
| 2025-09-04 | 73.30 | 74.09 | 73.24 | 74.08 | +1.244% | 12,090 | +15.093% |
| 2025-09-03 | 73.28 | 73.89 | 73.13 | 73.17 | +0.321% | 6,138 | +16.525% |
| 2025-09-02 | 71.78 | 72.94 | 71.78 | 72.93 | -0.769% | 4,519 | +16.899% |
| 2025-08-29 | 74.06 | 74.06 | 73.44 | 73.50 | -0.903% | 5,621 | +16.000% |
| 2025-08-28 | 73.83 | 74.20 | 73.40 | 74.17 | +1.187% | 6,540 | +14.952% |
| 2025-08-27 | 74.18 | 74.18 | 73.29 | 73.30 | -1.114% | 14,530 | +16.317% |
| 2025-08-26 | 74.72 | 74.72 | 73.60 | 74.13 | +0.988% | 5,197 | +15.021% |
| 2025-08-25 | 73.00 | 73.50 | 73.00 | 73.40 | +0.060% | 11,216 | +16.158% |
| 2025-08-22 | 70.58 | 73.36 | 70.58 | 73.36 | +4.673% | 7,659 | +16.227% |
| 2025-08-21 | 70.95 | 70.95 | 69.73 | 70.08 | -2.130% | 6,485 | +21.659% |
| 2025-08-20 | 71.81 | 71.81 | 71.04 | 71.61 | -0.316% | 3,827 | +19.067% |
| 2025-08-19 | 72.71 | 72.71 | 71.58 | 71.83 | -1.300% | 8,783 | +18.691% |
| 2025-08-18 | 71.96 | 73.00 | 71.95 | 72.78 | +2.818% | 38,841 | +17.148% |
| 2025-08-15 | 68.55 | 71.88 | 67.81 | 70.79 | +3.793% | 5,719 | +20.449% |
| 2025-08-14 | 67.74 | 68.20 | 67.44 | 68.20 | -1.230% | 3,273 | +25.018% |
| 2025-08-13 | 68.68 | 69.18 | 68.64 | 69.05 | +1.238% | 4,311 | +23.480% |
| 2025-08-12 | 67.97 | 68.20 | 67.25 | 68.20 | +0.758% | 5,745 | +25.009% |
| 2025-08-11 | 68.19 | 68.19 | 67.61 | 67.69 | -0.324% | 7,258 | +25.957% |
| 2025-08-08 | 68.53 | 68.53 | 67.70 | 67.91 | +0.059% | 5,300 | +25.549% |
| 2025-08-07 | 68.31 | 69.03 | 67.76 | 67.87 | +1.344% | 7,043 | +25.623% |
| 2025-08-06 | 67.62 | 67.62 | 66.84 | 66.97 | -0.995% | 1,953 | +27.311% |
| 2025-08-05 | 67.71 | 68.02 | 67.32 | 67.64 | +1.053% | 6,422 | +26.044% |
| 2025-08-04 | 66.59 | 66.95 | 66.55 | 66.94 | +1.562% | 5,747 | +27.371% |
| 2025-08-01 | 65.82 | 66.60 | 65.10 | 65.91 | -1.566% | 3,212 | +29.361% |
| 2025-07-31 | 66.70 | 68.02 | 66.70 | 66.96 | -0.034% | 15,348 | +27.335% |
| 2025-07-30 | 66.88 | 67.75 | 66.54 | 66.98 | +0.071% | 5,448 | +27.292% |
| 2025-07-29 | 68.19 | 68.19 | 66.83 | 66.93 | -1.302% | 1,896 | +27.382% |
| 2025-07-28 | 68.63 | 68.63 | 67.46 | 67.82 | -0.565% | 7,445 | +25.723% |
| 2025-07-25 | 68.23 | 68.28 | 67.95 | 68.20 | +0.130% | 5,078 | +25.012% |
| 2025-07-24 | 68.54 | 68.54 | 67.90 | 68.11 | +0.125% | 9,141 | +25.174% |
| 2025-07-23 | 68.50 | 68.56 | 67.68 | 68.03 | -0.467% | 5,192 | +25.331% |
| 2025-07-22 | 66.69 | 68.53 | 66.69 | 68.35 | +2.917% | 7,475 | +24.745% |
| 2025-07-21 | 66.57 | 67.05 | 66.36 | 66.41 | +0.990% | 9,055 | +28.384% |
| 2025-07-18 | 65.28 | 65.89 | 65.28 | 65.76 | +1.464% | 4,775 | +29.655% |
| 2025-07-17 | 64.56 | 65.25 | 64.56 | 64.81 | +0.587% | 7,713 | +31.554% |
| 2025-07-16 | 65.56 | 65.56 | 64.30 | 64.43 | -1.088% | 6,314 | +32.326% |
| 2025-07-15 | 65.82 | 66.19 | 65.14 | 65.14 | -0.119% | 6,289 | +30.887% |
| 2025-07-14 | 64.52 | 65.23 | 64.52 | 65.22 | +0.933% | 15,612 | +30.731% |
| 2025-07-11 | 64.89 | 65.04 | 64.27 | 64.61 | -1.324% | 3,550 | +31.951% |
| 2025-07-10 | 65.13 | 65.83 | 65.08 | 65.48 | +0.386% | 5,580 | +30.204% |
| 2025-07-09 | 64.23 | 65.35 | 64.13 | 65.23 | +2.329% | 8,235 | +30.707% |
| 2025-07-08 | 63.93 | 64.30 | 63.64 | 63.75 | -1.024% | 5,855 | +33.750% |
| 2025-07-07 | 64.30 | 64.90 | 64.01 | 64.41 | -0.880% | 23,806 | +32.381% |
| 2025-07-03 | 62.94 | 65.07 | 62.94 | 64.98 | +4.175% | 10,011 | +31.216% |
| 2025-07-02 | 61.28 | 62.98 | 61.28 | 62.37 | +3.198% | 4,855 | +36.695% |
| 2025-07-01 | 59.05 | 61.00 | 59.00 | 60.44 | +1.701% | 6,313 | +41.066% |
| 2025-06-30 | 59.18 | 59.80 | 58.80 | 59.43 | +1.059% | 4,739 | +43.465% |
| 2025-06-27 | 59.51 | 59.51 | 58.33 | 58.81 | -0.586% | 3,182 | +44.985% |
| 2025-06-26 | 58.49 | 59.27 | 58.49 | 59.15 | +2.550% | 4,057 | +44.135% |
| 2025-06-25 | 58.35 | 58.35 | 57.45 | 57.68 | -0.738% | 4,872 | +47.810% |
| 2025-06-24 | 57.40 | 58.11 | 57.40 | 58.11 | +2.163% | 3,961 | +46.719% |
| 2025-06-23 | 56.47 | 57.05 | 56.00 | 56.88 | +0.007% | 6,600 | +49.893% |
| 2025-06-20 | 58.16 | 58.20 | 56.88 | 56.88 | -1.266% | 2,472 | +49.903% |
| 2025-06-18 | 57.08 | 58.20 | 57.08 | 57.61 | +1.072% | 3,456 | +48.005% |
| 2025-06-17 | 56.84 | 57.69 | 56.40 | 56.99 | -6.340% | 4,997 | +49.592% |
| 2025-06-16 | 60.50 | 61.00 | 60.21 | 60.85 | +1.994% | 12,253 | +40.108% |
| 2025-06-13 | 58.09 | 60.06 | 58.09 | 59.66 | +1.042% | 4,583 | +42.901% |
| 2025-06-12 | 58.76 | 59.10 | 58.76 | 59.05 | -0.235% | 1,470 | +44.391% |
| 2025-06-11 | 59.60 | 59.78 | 58.75 | 59.19 | -0.257% | 2,903 | +44.051% |
| 2025-06-10 | 58.97 | 59.53 | 58.91 | 59.34 | +1.394% | 6,921 | +43.680% |
| 2025-06-09 | 58.35 | 59.26 | 58.35 | 58.52 | +0.914% | 21,654 | +45.683% |
| 2025-06-06 | 57.46 | 58.00 | 57.46 | 57.99 | +2.047% | 3,522 | +47.014% |
| 2025-06-05 | 56.28 | 57.34 | 56.28 | 56.83 | +0.412% | 6,768 | +50.025% |
| 2025-06-04 | 57.10 | 57.10 | 56.57 | 56.60 | -0.883% | 6,204 | +50.643% |
| 2025-06-03 | 55.32 | 57.10 | 55.32 | 57.10 | +3.764% | 3,780 | +49.313% |
| 2025-06-02 | 55.71 | 55.71 | 54.52 | 55.03 | -0.990% | 10,745 | +54.934% |
| 2025-05-30 | 55.05 | 55.96 | 54.77 | 55.58 | +0.264% | 15,386 | +53.401% |
| 2025-05-29 | 56.23 | 56.23 | 55.43 | 55.43 | -1.892% | 30,857 | +53.805% |
| 2025-05-28 | 56.85 | 56.85 | 56.00 | 56.50 | -0.435% | 23,356 | +50.895% |
| 2025-05-27 | 56.56 | 56.75 | 55.82 | 56.75 | +1.375% | 10,442 | +50.238% |
| 2025-05-23 | 54.27 | 56.14 | 54.27 | 55.98 | +1.431% | 14,835 | +52.304% |
| 2025-05-22 | 54.66 | 55.30 | 53.62 | 55.19 | -4.017% | 9,238 | +54.485% |
| 2025-05-21 | 58.47 | 58.47 | 57.30 | 57.50 | -2.954% | 7,448 | +48.278% |
| 2025-05-20 | 59.27 | 60.27 | 59.07 | 59.25 | -0.017% | 7,195 | +43.899% |
| 2025-05-19 | 59.05 | 59.26 | 58.56 | 59.26 | -2.050% | 14,998 | +43.874% |
| 2025-05-16 | 60.80 | 61.00 | 60.14 | 60.50 | -0.165% | 17,087 | +40.926% |
| 2025-05-15 | 59.52 | 60.63 | 59.16 | 60.60 | +0.221% | 32,099 | +40.693% |
| 2025-05-14 | 60.15 | 60.74 | 59.81 | 60.47 | +0.509% | 12,118 | +41.004% |
| 2025-05-13 | 59.77 | 61.23 | 59.74 | 60.16 | +3.796% | 14,554 | +41.722% |
| 2025-05-12 | 57.97 | 58.38 | 57.47 | 57.96 | +4.744% | 12,077 | +47.101% |
| 2025-05-09 | 54.26 | 55.40 | 54.23 | 55.34 | +2.605% | 10,413 | +54.080% |
| 2025-05-08 | 52.94 | 54.33 | 52.71 | 53.93 | +2.985% | 11,642 | +58.094% |
| 2025-05-07 | 52.00 | 52.66 | 52.00 | 52.37 | +2.176% | 5,024 | +62.813% |
| 2025-05-06 | 50.81 | 51.73 | 50.81 | 51.25 | +2.074% | 16,824 | +66.356% |
| 2025-05-05 | 50.34 | 50.75 | 50.21 | 50.21 | -1.433% | 9,258 | +69.807% |
| 2025-05-02 | 50.73 | 51.29 | 50.73 | 50.94 | +2.002% | 4,110 | +67.373% |
| 2025-05-01 | 49.82 | 50.38 | 49.82 | 49.94 | +1.120% | 10,775 | +70.725% |
| 2025-04-30 | 49.30 | 49.40 | 48.72 | 49.39 | -2.436% | 3,333 | +72.638% |
| 2025-04-29 | 50.57 | 50.73 | 50.26 | 50.62 | -0.531% | 9,027 | +68.431% |
| 2025-04-28 | 50.92 | 51.31 | 50.36 | 50.89 | +0.703% | 8,260 | +67.538% |
| 2025-04-25 | 48.75 | 50.53 | 48.75 | 50.53 | +3.153% | 9,040 | +68.716% |
| 2025-04-24 | 47.66 | 49.02 | 47.66 | 48.99 | +3.050% | 6,545 | +74.036% |
| 2025-04-23 | 48.75 | 49.01 | 47.43 | 47.54 | +0.147% | 6,546 | +79.344% |
| 2025-04-22 | 46.39 | 47.98 | 46.39 | 47.47 | +3.646% | 5,874 | +79.608% |
| 2025-04-21 | 46.69 | 46.69 | 45.16 | 45.80 | -3.342% | 11,481 | +86.157% |
| 2025-04-17 | 47.37 | 47.63 | 47.05 | 47.38 | +0.581% | 7,255 | +79.936% |
| 2025-04-16 | 47.36 | 47.71 | 46.47 | 47.11 | -1.507% | 6,783 | +80.981% |
| 2025-04-15 | 47.81 | 48.51 | 47.77 | 47.83 | -0.040% | 19,174 | +78.253% |
| 2025-04-14 | 47.92 | 48.38 | 47.55 | 47.85 | 0.000% | 12,113 | +78.182% |