CORP
PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
stockNYSEETF
At CloseOct 2, 2026 3:57:34 PM EDT
91.41USD-0.240%(-0.22)88,488
CORP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 91.87 | 91.95 | 91.38 | 91.45 | -0.196% | 88,488 | 0.000% |
| 2026-10-01 | 91.27 | 91.74 | 91.08 | 91.63 | -0.185% | 224,041 | -0.196% |
| 2026-09-30 | 92.08 | 92.09 | 91.72 | 91.80 | -0.250% | 163,975 | -0.381% |
| 2026-09-29 | 92.10 | 92.10 | 91.58 | 92.03 | -0.054% | 301,642 | -0.630% |
| 2026-09-28 | 91.69 | 92.20 | 91.69 | 92.08 | -0.540% | 129,226 | -0.684% |
| 2026-09-25 | 92.54 | 92.61 | 92.28 | 92.58 | +0.054% | 185,224 | -1.221% |
| 2026-09-24 | 93.02 | 93.08 | 92.49 | 92.53 | -0.527% | 353,701 | -1.167% |
| 2026-09-23 | 93.70 | 93.70 | 92.89 | 93.02 | -0.895% | 112,175 | -1.688% |
| 2026-09-22 | 93.89 | 93.92 | 93.70 | 93.86 | +0.005% | 127,411 | -2.568% |
| 2026-09-21 | 93.81 | 93.86 | 93.72 | 93.86 | +0.305% | 47,758 | -2.562% |
| 2026-09-18 | 93.64 | 93.64 | 93.48 | 93.57 | -0.330% | 63,807 | -2.266% |
| 2026-09-17 | 93.84 | 93.92 | 93.58 | 93.88 | +0.483% | 162,173 | -2.588% |
| 2026-09-16 | 93.58 | 93.89 | 93.43 | 93.43 | +0.021% | 40,193 | -2.118% |
| 2026-09-15 | 93.32 | 93.43 | 93.31 | 93.41 | +0.011% | 202,789 | -2.098% |
| 2026-09-14 | 93.38 | 93.65 | 93.26 | 93.40 | -0.086% | 48,878 | -2.088% |
| 2026-09-11 | 93.76 | 93.80 | 93.47 | 93.48 | -0.118% | 48,718 | -2.172% |
| 2026-09-10 | 93.80 | 93.86 | 93.54 | 93.59 | -0.690% | 60,918 | -2.287% |
| 2026-09-09 | 94.30 | 94.40 | 94.12 | 94.24 | -0.118% | 71,590 | -2.961% |
| 2026-09-08 | 94.44 | 94.44 | 94.28 | 94.35 | -0.041% | 31,702 | -3.075% |
| 2026-09-04 | 94.42 | 94.53 | 94.36 | 94.39 | +0.011% | 69,408 | -3.115% |
| 2026-09-03 | 94.53 | 94.57 | 94.38 | 94.38 | +0.106% | 39,677 | -3.104% |
| 2026-09-02 | 94.28 | 94.33 | 94.18 | 94.28 | +0.085% | 43,046 | -3.002% |
| 2026-09-01 | 94.37 | 94.51 | 94.19 | 94.20 | -0.821% | 43,371 | -2.919% |
| 2026-08-31 | 94.99 | 95.00 | 94.89 | 94.98 | -0.115% | 59,626 | -3.717% |
| 2026-08-28 | 95.39 | 95.51 | 95.08 | 95.09 | -0.368% | 26,826 | -3.827% |
| 2026-08-27 | 95.45 | 95.51 | 95.36 | 95.44 | -0.019% | 23,482 | -4.181% |
| 2026-08-26 | 95.41 | 95.46 | 95.34 | 95.46 | -0.056% | 51,254 | -4.199% |
| 2026-08-25 | 95.34 | 95.51 | 95.17 | 95.51 | +0.506% | 36,979 | -4.252% |
| 2026-08-24 | 94.98 | 95.12 | 94.97 | 95.03 | +0.142% | 111,932 | -3.767% |
| 2026-08-21 | 94.92 | 94.95 | 94.82 | 94.89 | -0.121% | 1,306,782 | -3.630% |
| 2026-08-20 | 94.99 | 95.18 | 94.96 | 95.01 | -0.284% | 71,772 | -3.747% |
| 2026-08-19 | 95.23 | 95.29 | 95.04 | 95.28 | +0.485% | 1,472,318 | -4.020% |
| 2026-08-18 | 94.61 | 94.85 | 94.55 | 94.82 | +0.064% | 40,370 | -3.554% |
| 2026-08-17 | 94.90 | 94.97 | 94.74 | 94.76 | -0.337% | 57,281 | -3.492% |
| 2026-08-14 | 95.23 | 95.27 | 95.00 | 95.08 | -0.199% | 52,759 | -3.818% |
| 2026-08-13 | 95.29 | 95.50 | 95.17 | 95.27 | +0.318% | 45,510 | -4.010% |
| 2026-08-12 | 95.13 | 95.13 | 94.95 | 94.97 | +0.050% | 40,541 | -3.704% |
| 2026-08-11 | 94.96 | 95.04 | 94.88 | 94.92 | +0.084% | 57,175 | -3.656% |
| 2026-08-10 | 95.00 | 95.04 | 94.82 | 94.84 | -0.404% | 56,109 | -3.574% |
| 2026-08-07 | 95.33 | 95.33 | 95.14 | 95.22 | +0.131% | 48,866 | -3.964% |
| 2026-08-06 | 95.13 | 95.20 | 95.04 | 95.10 | -0.262% | 36,810 | -3.838% |
| 2026-08-05 | 95.31 | 95.45 | 95.29 | 95.35 | +0.037% | 141,813 | -4.090% |
| 2026-08-04 | 95.19 | 95.32 | 95.15 | 95.31 | +0.469% | 42,190 | -4.055% |
| 2026-08-03 | 94.78 | 94.93 | 94.76 | 94.87 | -0.221% | 56,173 | -3.605% |
| 2026-07-31 | 95.08 | 95.10 | 94.94 | 95.08 | -0.202% | 80,253 | -3.818% |
| 2026-07-30 | 95.17 | 95.33 | 95.17 | 95.27 | +0.182% | 36,360 | -4.012% |
| 2026-07-29 | 95.38 | 95.48 | 95.10 | 95.10 | -0.393% | 71,237 | -3.837% |
| 2026-07-28 | 95.31 | 95.62 | 95.31 | 95.47 | +0.289% | 54,338 | -4.216% |
| 2026-07-27 | 95.24 | 95.27 | 95.16 | 95.20 | +0.187% | 48,635 | -3.939% |
| 2026-07-24 | 95.02 | 95.19 | 95.02 | 95.02 | +0.034% | 89,160 | -3.759% |
| 2026-07-23 | 94.90 | 95.28 | 94.49 | 94.99 | -0.294% | 103,835 | -3.727% |
| 2026-07-22 | 95.35 | 95.41 | 95.25 | 95.27 | -0.189% | 55,721 | -4.010% |
| 2026-07-21 | 95.55 | 95.55 | 95.40 | 95.45 | -0.188% | 71,562 | -4.191% |
| 2026-07-20 | 95.89 | 95.89 | 95.61 | 95.63 | -0.313% | 48,306 | -4.371% |
| 2026-07-17 | 95.98 | 96.06 | 95.90 | 95.93 | +0.053% | 29,671 | -4.670% |
| 2026-07-16 | 95.76 | 95.89 | 95.69 | 95.88 | -0.021% | 46,863 | -4.620% |
| 2026-07-15 | 95.71 | 96.00 | 95.71 | 95.90 | +0.267% | 41,170 | -4.640% |
| 2026-07-14 | 95.60 | 95.74 | 95.59 | 95.64 | +0.246% | 32,864 | -4.386% |
| 2026-07-13 | 95.69 | 95.72 | 95.41 | 95.41 | -0.397% | 39,006 | -4.151% |
| 2026-07-10 | 95.94 | 95.94 | 95.76 | 95.79 | -0.188% | 30,288 | -4.531% |
| 2026-07-09 | 95.88 | 96.14 | 95.88 | 95.97 | +0.105% | 31,329 | -4.710% |
| 2026-07-08 | 95.82 | 95.89 | 95.64 | 95.87 | -0.167% | 43,002 | -4.610% |
| 2026-07-07 | 96.26 | 96.30 | 95.98 | 96.03 | -0.508% | 121,139 | -4.769% |
| 2026-07-06 | 96.50 | 96.54 | 96.33 | 96.52 | 0.000% | 215,435 | -5.253% |
| 2026-07-02 | 96.43 | 96.60 | 96.38 | 96.52 | +0.197% | 79,481 | -5.253% |
| 2026-07-01 | 96.28 | 96.48 | 96.21 | 96.33 | -0.588% | 96,192 | -5.066% |
| 2026-06-30 | 97.21 | 97.24 | 96.90 | 96.90 | -0.513% | 77,535 | -5.624% |
| 2026-06-29 | 97.29 | 97.48 | 97.25 | 97.40 | +0.144% | 126,117 | -6.109% |
| 2026-06-26 | 97.04 | 97.34 | 97.04 | 97.26 | +0.072% | 44,567 | -5.974% |
| 2026-06-25 | 97.21 | 97.31 | 97.09 | 97.19 | +0.123% | 65,597 | -5.906% |
| 2026-06-24 | 97.00 | 97.21 | 97.00 | 97.07 | +0.404% | 115,940 | -5.790% |
| 2026-06-23 | 96.55 | 96.80 | 96.55 | 96.68 | +0.135% | 70,042 | -5.410% |
| 2026-06-22 | 96.53 | 96.58 | 96.46 | 96.55 | -0.223% | 70,957 | -5.282% |
| 2026-06-18 | 96.98 | 97.00 | 96.75 | 96.77 | +0.255% | 80,304 | -5.494% |
| 2026-06-17 | 96.85 | 96.98 | 96.49 | 96.52 | -0.361% | 48,945 | -5.253% |
| 2026-06-16 | 96.85 | 96.99 | 96.82 | 96.87 | +0.114% | 25,393 | -5.595% |
| 2026-06-15 | 96.92 | 96.99 | 96.76 | 96.76 | +0.052% | 44,150 | -5.488% |
| 2026-06-12 | 96.67 | 96.76 | 96.46 | 96.71 | -0.093% | 35,521 | -5.439% |
| 2026-06-11 | 96.29 | 96.83 | 96.16 | 96.80 | +0.676% | 62,664 | -5.527% |
| 2026-06-10 | 96.27 | 96.37 | 96.10 | 96.15 | -0.135% | 56,567 | -4.888% |
| 2026-06-09 | 96.22 | 96.28 | 96.05 | 96.28 | +0.271% | 91,819 | -5.017% |
| 2026-06-08 | 96.28 | 96.31 | 96.02 | 96.02 | -0.073% | 36,013 | -4.759% |
| 2026-06-05 | 96.28 | 96.29 | 96.05 | 96.09 | -0.559% | 54,269 | -4.829% |
| 2026-06-04 | 96.63 | 96.72 | 96.60 | 96.63 | +0.155% | 60,311 | -5.361% |
| 2026-06-03 | 96.41 | 96.52 | 96.36 | 96.48 | -0.207% | 61,693 | -5.214% |
| 2026-06-02 | 96.80 | 96.81 | 96.62 | 96.68 | -0.010% | 49,254 | -5.410% |
| 2026-06-01 | 96.39 | 96.69 | 96.33 | 96.69 | -0.443% | 122,805 | -5.419% |
| 2026-05-29 | 97.11 | 97.27 | 97.03 | 97.12 | +0.110% | 37,732 | -5.838% |
| 2026-05-28 | 96.83 | 97.07 | 96.79 | 97.01 | +0.215% | 41,949 | -5.735% |
| 2026-05-27 | 96.77 | 96.88 | 96.74 | 96.81 | +0.099% | 48,452 | -5.532% |
| 2026-05-26 | 96.80 | 96.80 | 96.57 | 96.71 | +0.342% | 93,048 | -5.439% |
| 2026-05-22 | 96.50 | 96.50 | 96.18 | 96.38 | +0.156% | 92,544 | -5.115% |
| 2026-05-21 | 95.88 | 96.29 | 95.73 | 96.23 | +0.109% | 35,085 | -4.967% |
| 2026-05-20 | 95.57 | 96.17 | 95.56 | 96.13 | +0.633% | 71,528 | -4.863% |
| 2026-05-19 | 95.55 | 95.75 | 95.36 | 95.52 | -0.375% | 192,415 | -4.261% |
| 2026-05-18 | 96.10 | 96.13 | 95.80 | 95.88 | -0.151% | 62,853 | -4.620% |
| 2026-05-15 | 96.04 | 96.14 | 95.95 | 96.03 | -0.544% | 181,884 | -4.764% |
| 2026-05-14 | 96.77 | 96.80 | 96.55 | 96.55 | -0.005% | 42,724 | -5.282% |
| 2026-05-13 | 96.53 | 96.58 | 96.40 | 96.56 | +0.026% | 41,761 | -5.287% |
| 2026-05-12 | 96.59 | 96.63 | 96.49 | 96.53 | -0.330% | 121,757 | -5.263% |
| 2026-05-11 | 96.95 | 97.01 | 96.83 | 96.85 | -0.216% | 70,148 | -5.576% |
| 2026-05-08 | 97.04 | 97.66 | 97.02 | 97.06 | +0.310% | 105,708 | -5.780% |
| 2026-05-07 | 97.18 | 97.18 | 96.69 | 96.76 | -0.268% | 34,823 | -5.488% |
| 2026-05-06 | 97.02 | 97.10 | 96.97 | 97.02 | +0.435% | 58,972 | -5.741% |
| 2026-05-05 | 96.53 | 96.75 | 96.50 | 96.60 | +0.254% | 72,049 | -5.331% |
| 2026-05-04 | 96.52 | 96.52 | 96.11 | 96.36 | -0.356% | 42,481 | -5.091% |
| 2026-05-01 | 96.63 | 96.92 | 96.56 | 96.70 | -0.227% | 232,038 | -5.429% |
| 2026-04-30 | 96.94 | 97.09 | 96.78 | 96.92 | +0.124% | 52,882 | -5.644% |
| 2026-04-29 | 97.02 | 97.02 | 96.68 | 96.80 | -0.432% | 62,197 | -5.527% |
| 2026-04-28 | 97.07 | 97.22 | 97.00 | 97.22 | -0.010% | 30,020 | -5.935% |
| 2026-04-27 | 97.36 | 97.43 | 97.19 | 97.23 | -0.205% | 27,968 | -5.945% |
| 2026-04-24 | 97.31 | 97.53 | 97.20 | 97.43 | +0.073% | 49,762 | -6.138% |
| 2026-04-23 | 97.50 | 97.58 | 97.14 | 97.36 | -0.125% | 57,135 | -6.069% |
| 2026-04-22 | 97.62 | 97.68 | 97.44 | 97.48 | +0.144% | 266,024 | -6.186% |
| 2026-04-21 | 97.59 | 97.66 | 97.34 | 97.34 | -0.389% | 43,902 | -6.051% |
| 2026-04-20 | 97.72 | 97.76 | 97.59 | 97.72 | +0.026% | 60,060 | -6.416% |
| 2026-04-17 | 97.74 | 97.83 | 97.65 | 97.69 | +0.488% | 122,122 | -6.392% |
| 2026-04-16 | 97.59 | 97.59 | 97.21 | 97.22 | -0.328% | 52,879 | -5.935% |
| 2026-04-15 | 97.53 | 97.59 | 97.44 | 97.54 | -0.051% | 101,034 | -6.244% |
| 2026-04-14 | 97.37 | 97.66 | 97.32 | 97.59 | +0.267% | 74,233 | -6.292% |
| 2026-04-13 | 97.01 | 97.36 | 97.00 | 97.33 | +0.278% | 81,102 | -6.041% |
| 2026-04-10 | 97.21 | 97.26 | 97.03 | 97.06 | -0.157% | 56,769 | -5.780% |
| 2026-04-09 | 97.07 | 97.38 | 96.97 | 97.21 | +0.054% | 30,510 | -5.928% |
| 2026-04-08 | 97.48 | 97.52 | 97.02 | 97.16 | +0.308% | 115,926 | -5.877% |
| 2026-04-07 | 96.68 | 96.91 | 96.31 | 96.86 | +0.157% | 49,378 | -5.587% |
| 2026-04-06 | 96.80 | 96.92 | 96.67 | 96.71 | -0.123% | 49,353 | -5.439% |
| 2026-04-02 | 96.36 | 96.90 | 96.36 | 96.83 | +0.320% | 71,547 | -5.555% |
| 2026-04-01 | 96.43 | 96.69 | 96.43 | 96.52 | -0.289% | 106,959 | -5.253% |
| 2026-03-31 | 96.66 | 96.96 | 96.59 | 96.80 | +0.530% | 154,068 | -5.527% |
| 2026-03-30 | 96.41 | 96.50 | 96.21 | 96.29 | +0.438% | 66,263 | -5.026% |
| 2026-03-27 | 95.71 | 96.00 | 95.70 | 95.87 | -0.167% | 54,364 | -4.610% |
| 2026-03-26 | 96.32 | 96.51 | 96.01 | 96.03 | -0.630% | 91,015 | -4.769% |
| 2026-03-25 | 96.81 | 96.84 | 96.57 | 96.64 | +0.289% | 39,507 | -5.369% |
| 2026-03-24 | 96.18 | 96.57 | 96.14 | 96.36 | -0.166% | 80,541 | -5.095% |
| 2026-03-23 | 96.23 | 96.77 | 96.22 | 96.52 | +0.463% | 69,369 | -5.253% |
| 2026-03-20 | 96.64 | 96.69 | 96.04 | 96.08 | -0.954% | 77,791 | -4.814% |
| 2026-03-19 | 96.46 | 97.08 | 96.46 | 97.00 | +0.248% | 52,099 | -5.722% |
| 2026-03-18 | 97.04 | 97.17 | 96.76 | 96.76 | -0.412% | 91,996 | -5.488% |
| 2026-03-17 | 96.99 | 97.18 | 96.99 | 97.16 | +0.434% | 84,378 | -5.877% |
| 2026-03-16 | 96.90 | 96.97 | 96.66 | 96.74 | +0.316% | 175,648 | -5.468% |
| 2026-03-13 | 96.82 | 96.94 | 96.36 | 96.44 | -0.336% | 1,742,429 | -5.169% |
| 2026-03-12 | 96.95 | 96.97 | 96.59 | 96.76 | -0.432% | 164,358 | -5.488% |
| 2026-03-11 | 97.53 | 97.53 | 97.08 | 97.18 | -0.593% | 54,164 | -5.896% |
| 2026-03-10 | 98.00 | 98.13 | 97.71 | 97.76 | -0.385% | 122,162 | -6.455% |
| 2026-03-09 | 97.62 | 98.17 | 97.62 | 98.14 | +0.345% | 66,736 | -6.814% |
| 2026-03-06 | 97.61 | 98.04 | 97.58 | 97.80 | -0.204% | 45,694 | -6.493% |
| 2026-03-05 | 97.96 | 98.07 | 97.53 | 98.00 | -0.325% | 141,034 | -6.684% |
| 2026-03-04 | 98.34 | 98.51 | 98.32 | 98.32 | 0.000% | 109,612 | -6.987% |
| 2026-03-03 | 97.84 | 98.45 | 97.84 | 98.32 | -0.081% | 72,801 | -6.987% |
| 2026-03-02 | 98.40 | 98.46 | 98.12 | 98.40 | -0.696% | 174,982 | -7.063% |
| 2026-02-27 | 99.08 | 99.24 | 99.08 | 99.09 | +0.020% | 65,615 | -7.710% |
| 2026-02-26 | 98.98 | 99.07 | 98.85 | 99.07 | +0.086% | 66,905 | -7.692% |
| 2026-02-25 | 98.95 | 99.10 | 98.95 | 98.98 | -0.056% | 66,941 | -7.612% |
| 2026-02-24 | 99.00 | 99.07 | 98.91 | 99.04 | -0.040% | 103,547 | -7.664% |
| 2026-02-23 | 98.96 | 99.12 | 98.95 | 99.08 | +0.112% | 67,409 | -7.701% |
| 2026-02-20 | 98.93 | 99.01 | 98.83 | 98.97 | +0.030% | 44,078 | -7.598% |
| 2026-02-19 | 98.78 | 98.97 | 98.78 | 98.94 | +0.066% | 96,544 | -7.570% |
| 2026-02-18 | 98.90 | 99.05 | 98.84 | 98.88 | -0.148% | 101,782 | -7.509% |
| 2026-02-17 | 98.94 | 99.05 | 98.91 | 99.02 | +0.113% | 38,924 | -7.646% |
| 2026-02-13 | 98.87 | 98.98 | 98.83 | 98.91 | +0.264% | 37,504 | -7.542% |
| 2026-02-12 | 98.43 | 98.71 | 98.43 | 98.65 | +0.366% | 50,424 | -7.299% |
| 2026-02-11 | 98.21 | 98.44 | 98.21 | 98.29 | -0.088% | 121,991 | -6.959% |
| 2026-02-10 | 98.42 | 98.51 | 98.36 | 98.38 | +0.200% | 125,932 | -7.041% |
| 2026-02-09 | 98.03 | 98.22 | 98.00 | 98.18 | +0.051% | 46,530 | -6.855% |
| 2026-02-06 | 98.11 | 98.15 | 97.96 | 98.13 | +0.020% | 87,467 | -6.807% |
| 2026-02-05 | 97.86 | 98.15 | 97.85 | 98.11 | +0.420% | 68,823 | -6.788% |
| 2026-02-04 | 97.65 | 97.73 | 97.59 | 97.70 | -0.072% | 106,055 | -6.397% |
| 2026-02-03 | 97.68 | 97.79 | 97.61 | 97.77 | -0.010% | 62,492 | -6.464% |
| 2026-02-02 | 97.88 | 97.90 | 97.73 | 97.78 | -0.428% | 159,594 | -6.474% |
| 2026-01-30 | 98.21 | 98.33 | 98.17 | 98.20 | -0.071% | 43,748 | -6.874% |
| 2026-01-29 | 98.06 | 98.29 | 98.03 | 98.27 | +0.112% | 62,952 | -6.940% |
| 2026-01-28 | 98.24 | 98.25 | 98.08 | 98.16 | -0.117% | 45,074 | -6.836% |
| 2026-01-27 | 98.29 | 98.41 | 98.27 | 98.28 | -0.066% | 57,273 | -6.945% |
| 2026-01-26 | 98.40 | 98.43 | 98.33 | 98.34 | +0.098% | 59,876 | -7.006% |
| 2026-01-23 | 98.16 | 98.28 | 98.04 | 98.24 | +0.044% | 46,158 | -6.915% |
| 2026-01-22 | 98.06 | 98.24 | 98.00 | 98.20 | +0.134% | 52,390 | -6.874% |
| 2026-01-21 | 97.79 | 98.13 | 97.74 | 98.07 | +0.456% | 48,191 | -6.748% |
| 2026-01-20 | 97.85 | 97.85 | 97.60 | 97.62 | -0.466% | 92,206 | -6.324% |
| 2026-01-16 | 98.25 | 98.33 | 98.07 | 98.08 | -0.214% | 63,045 | -6.760% |
| 2026-01-15 | 98.48 | 98.48 | 98.28 | 98.29 | -0.163% | 928,378 | -6.959% |
| 2026-01-14 | 98.23 | 98.47 | 98.23 | 98.45 | +0.265% | 187,324 | -7.110% |
| 2026-01-13 | 98.16 | 98.26 | 98.10 | 98.19 | +0.153% | 152,173 | -6.864% |
| 2026-01-12 | 97.94 | 98.11 | 97.94 | 98.04 | -0.071% | 42,971 | -6.722% |
| 2026-01-09 | 97.93 | 98.16 | 97.85 | 98.11 | +0.215% | 91,326 | -6.788% |
| 2026-01-08 | 97.87 | 98.00 | 97.86 | 97.90 | -0.204% | 56,175 | -6.588% |
| 2026-01-07 | 98.22 | 98.22 | 98.06 | 98.10 | +0.051% | 48,583 | -6.779% |
| 2026-01-06 | 97.91 | 98.06 | 97.77 | 98.05 | +0.031% | 44,129 | -6.731% |
| 2026-01-05 | 97.98 | 98.04 | 97.85 | 98.02 | +0.204% | 121,866 | -6.703% |
| 2026-01-02 | 97.95 | 97.95 | 97.72 | 97.82 | -0.031% | 57,333 | -6.512% |
| 2025-12-31 | 98.03 | 98.08 | 97.84 | 97.85 | -0.700% | 48,505 | -6.541% |
| 2025-12-30 | 98.47 | 98.59 | 98.38 | 98.54 | -0.056% | 27,935 | -7.195% |
| 2025-12-29 | 98.53 | 98.64 | 98.39 | 98.59 | +0.077% | 75,017 | -7.247% |
| 2025-12-26 | 98.55 | 98.55 | 98.39 | 98.52 | +0.010% | 18,950 | -7.176% |
| 2025-12-24 | 98.31 | 98.60 | 98.27 | 98.51 | +0.333% | 17,339 | -7.167% |
| 2025-12-23 | 97.96 | 98.21 | 97.94 | 98.18 | +0.074% | 35,939 | -6.858% |
| 2025-12-22 | 98.16 | 98.16 | 98.07 | 98.11 | -0.026% | 31,604 | -6.788% |
| 2025-12-19 | 98.23 | 98.28 | 98.10 | 98.14 | -0.117% | 45,618 | -6.812% |
| 2025-12-18 | 98.29 | 98.33 | 98.11 | 98.25 | +0.194% | 104,062 | -6.921% |
| 2025-12-17 | 98.00 | 98.11 | 97.98 | 98.06 | -0.041% | 101,774 | -6.741% |
| 2025-12-16 | 97.84 | 98.11 | 97.84 | 98.10 | +0.199% | 44,856 | -6.779% |
| 2025-12-15 | 98.06 | 98.13 | 97.87 | 97.91 | +0.036% | 40,885 | -6.593% |
| 2025-12-12 | 97.89 | 97.94 | 97.78 | 97.87 | -0.366% | 46,822 | -6.560% |
| 2025-12-11 | 98.45 | 98.47 | 98.19 | 98.23 | -0.041% | 25,643 | -6.902% |
| 2025-12-10 | 97.90 | 98.31 | 97.90 | 98.27 | +0.368% | 56,947 | -6.940% |
| 2025-12-09 | 98.17 | 98.17 | 97.81 | 97.91 | -0.153% | 94,643 | -6.598% |
| 2025-12-08 | 98.19 | 98.19 | 97.85 | 98.06 | -0.163% | 107,742 | -6.741% |
| 2025-12-05 | 98.33 | 98.52 | 98.11 | 98.22 | -0.147% | 94,846 | -6.893% |
| 2025-12-04 | 98.33 | 98.55 | 98.24 | 98.36 | -0.076% | 108,078 | -7.030% |
| 2025-12-03 | 98.35 | 98.52 | 98.32 | 98.44 | +0.183% | 43,740 | -7.101% |
| 2025-12-02 | 98.21 | 98.34 | 98.14 | 98.26 | +0.020% | 58,885 | -6.931% |
| 2025-12-01 | 98.18 | 98.30 | 98.12 | 98.24 | -0.788% | 33,857 | -6.912% |
| 2025-11-28 | 99.07 | 99.08 | 98.88 | 99.02 | -0.101% | 17,729 | -7.645% |
| 2025-11-26 | 98.86 | 99.13 | 98.80 | 99.12 | +0.238% | 29,101 | -7.738% |
| 2025-11-25 | 98.69 | 99.02 | 98.69 | 98.89 | +0.223% | 48,930 | -7.519% |
| 2025-11-24 | 98.54 | 98.67 | 98.47 | 98.67 | +0.310% | 39,095 | -7.313% |
| 2025-11-21 | 98.33 | 98.36 | 98.15 | 98.36 | +0.265% | 46,640 | -7.025% |
| 2025-11-20 | 98.15 | 98.23 | 98.04 | 98.10 | +0.139% | 41,025 | -6.779% |
| 2025-11-19 | 98.11 | 98.16 | 97.92 | 97.96 | -0.047% | 32,096 | -6.649% |
| 2025-11-18 | 98.08 | 98.12 | 97.90 | 98.01 | +0.061% | 38,867 | -6.693% |
| 2025-11-17 | 97.93 | 98.05 | 97.89 | 97.95 | +0.077% | 25,984 | -6.636% |
| 2025-11-14 | 98.16 | 98.16 | 97.88 | 97.88 | -0.229% | 30,384 | -6.564% |
| 2025-11-13 | 98.18 | 98.32 | 98.09 | 98.10 | -0.356% | 75,109 | -6.779% |
| 2025-11-12 | 98.39 | 98.52 | 98.37 | 98.45 | -0.071% | 76,369 | -7.110% |
| 2025-11-11 | 98.35 | 98.53 | 98.34 | 98.52 | +0.397% | 26,629 | -7.176% |
| 2025-11-10 | 98.13 | 98.23 | 98.10 | 98.13 | -0.031% | 53,962 | -6.807% |
| 2025-11-07 | 98.09 | 98.24 | 98.06 | 98.16 | -0.142% | 48,642 | -6.836% |
| 2025-11-06 | 98.18 | 98.30 | 98.15 | 98.30 | +0.398% | 48,795 | -6.968% |
| 2025-11-05 | 98.09 | 98.62 | 97.86 | 97.91 | -0.214% | 53,528 | -6.598% |
| 2025-11-04 | 98.03 | 98.32 | 98.00 | 98.12 | +0.082% | 70,783 | -6.798% |
| 2025-11-03 | 98.17 | 98.17 | 97.92 | 98.04 | -0.558% | 29,905 | -6.722% |
| 2025-10-31 | 98.86 | 98.89 | 98.54 | 98.59 | -0.233% | 38,399 | -7.242% |
| 2025-10-30 | 98.82 | 99.00 | 98.66 | 98.82 | -0.343% | 49,571 | -7.458% |
| 2025-10-29 | 99.59 | 99.59 | 99.12 | 99.16 | -0.422% | 36,097 | -7.775% |
| 2025-10-28 | 99.55 | 99.63 | 99.43 | 99.58 | -0.030% | 84,600 | -8.164% |
| 2025-10-27 | 99.34 | 99.63 | 99.34 | 99.61 | +0.121% | 46,845 | -8.192% |
| 2025-10-24 | 99.52 | 99.55 | 99.37 | 99.49 | +0.111% | 53,573 | -8.081% |
| 2025-10-23 | 99.35 | 99.48 | 99.32 | 99.38 | -0.141% | 40,997 | -7.979% |
| 2025-10-22 | 99.39 | 99.53 | 99.32 | 99.52 | +0.121% | 39,911 | -8.109% |
| 2025-10-21 | 99.52 | 99.60 | 99.39 | 99.40 | +0.036% | 54,209 | -7.998% |
| 2025-10-20 | 99.27 | 99.38 | 99.27 | 99.36 | +0.176% | 42,863 | -7.965% |
| 2025-10-17 | 99.21 | 99.28 | 99.09 | 99.19 | -0.101% | 51,253 | -7.803% |
| 2025-10-16 | 98.98 | 99.34 | 98.98 | 99.29 | +0.182% | 45,347 | -7.896% |
| 2025-10-15 | 99.16 | 99.29 | 98.99 | 99.11 | +0.131% | 49,999 | -7.729% |
| 2025-10-14 | 98.64 | 99.10 | 98.61 | 98.98 | +0.182% | 82,843 | -7.608% |
| 2025-10-13 | 98.56 | 98.89 | 98.52 | 98.80 | +0.244% | 98,335 | -7.439% |
| 2025-10-10 | 98.58 | 98.68 | 98.46 | 98.56 | +0.234% | 33,866 | -7.214% |
| 2025-10-09 | 98.35 | 98.40 | 98.23 | 98.33 | -0.112% | 109,348 | -6.997% |
| 2025-10-08 | 98.65 | 98.65 | 98.43 | 98.44 | -0.071% | 47,917 | -7.101% |
| 2025-10-07 | 98.40 | 98.53 | 98.34 | 98.51 | +0.199% | 27,824 | -7.167% |
| 2025-10-06 | 98.30 | 98.50 | 98.30 | 98.31 | -0.229% | 51,152 | -6.982% |
| 2025-10-03 | 98.66 | 98.70 | 98.53 | 98.54 | -0.172% | 36,667 | -7.195% |
| 2025-10-02 | 98.51 | 98.77 | 98.51 | 98.71 | +0.167% | 70,297 | -7.355% |
| 2025-10-01 | 98.49 | 98.56 | 98.35 | 98.55 | -0.076% | 127,231 | -7.200% |
| 2025-09-30 | 98.71 | 98.85 | 98.59 | 98.62 | -0.041% | 425,113 | -7.270% |
| 2025-09-29 | 98.53 | 98.72 | 98.53 | 98.66 | +0.295% | 60,349 | -7.308% |
| 2025-09-26 | 98.34 | 98.50 | 98.26 | 98.37 | +0.076% | 39,129 | -7.035% |
| 2025-09-25 | 98.27 | 98.31 | 98.06 | 98.30 | -0.168% | 74,528 | -6.964% |
| 2025-09-24 | 98.61 | 98.61 | 98.40 | 98.46 | -0.284% | 67,746 | -7.120% |
| 2025-09-23 | 98.69 | 98.84 | 98.57 | 98.74 | +0.105% | 35,168 | -7.383% |
| 2025-09-22 | 98.69 | 98.71 | 98.57 | 98.64 | -0.146% | 45,731 | -7.285% |
| 2025-09-19 | 98.75 | 98.80 | 98.65 | 98.78 | -0.067% | 34,891 | -7.420% |
| 2025-09-18 | 98.72 | 98.89 | 98.65 | 98.85 | -0.141% | 35,548 | -7.482% |
| 2025-09-17 | 99.23 | 99.32 | 98.85 | 98.99 | -0.145% | 46,588 | -7.613% |
| 2025-09-16 | 99.12 | 99.22 | 99.05 | 99.13 | -0.050% | 48,551 | -7.747% |
| 2025-09-15 | 99.05 | 99.23 | 99.05 | 99.18 | +0.293% | 38,079 | -7.794% |
| 2025-09-12 | 98.89 | 98.95 | 98.70 | 98.89 | -0.141% | 95,163 | -7.524% |
| 2025-09-11 | 98.86 | 99.19 | 98.86 | 99.03 | +0.223% | 77,573 | -7.654% |
| 2025-09-10 | 98.66 | 98.92 | 98.64 | 98.81 | +0.366% | 39,533 | -7.449% |
| 2025-09-09 | 98.56 | 98.61 | 98.34 | 98.45 | -0.243% | 25,296 | -7.110% |
| 2025-09-08 | 98.59 | 98.70 | 98.56 | 98.69 | +0.336% | 26,563 | -7.336% |
| 2025-09-05 | 98.41 | 98.47 | 98.33 | 98.36 | +0.490% | 23,816 | -7.025% |
| 2025-09-04 | 97.71 | 97.90 | 97.58 | 97.88 | +0.482% | 41,144 | -6.569% |
| 2025-09-03 | 97.05 | 97.49 | 97.05 | 97.41 | +0.433% | 98,130 | -6.118% |
| 2025-09-02 | 96.84 | 97.02 | 96.83 | 96.99 | -0.615% | 64,064 | -5.712% |
| 2025-08-29 | 97.68 | 97.68 | 97.56 | 97.59 | -0.204% | 34,707 | -6.292% |
| 2025-08-28 | 97.71 | 98.03 | 97.69 | 97.79 | +0.112% | 23,810 | -6.482% |
| 2025-08-27 | 97.43 | 97.73 | 97.42 | 97.68 | +0.045% | 34,455 | -6.378% |
| 2025-08-26 | 97.51 | 97.66 | 97.43 | 97.64 | +0.068% | 19,765 | -6.336% |
| 2025-08-25 | 97.57 | 97.70 | 97.55 | 97.57 | -0.174% | 28,371 | -6.272% |
| 2025-08-22 | 97.31 | 97.80 | 97.31 | 97.74 | +0.659% | 46,188 | -6.435% |
| 2025-08-21 | 97.25 | 97.25 | 97.01 | 97.10 | -0.318% | 33,327 | -5.819% |
| 2025-08-20 | 97.30 | 97.47 | 97.25 | 97.41 | +0.076% | 63,140 | -6.118% |
| 2025-08-19 | 97.29 | 97.38 | 97.24 | 97.34 | +0.161% | 81,547 | -6.047% |
| 2025-08-18 | 97.36 | 97.36 | 97.10 | 97.18 | -0.134% | 85,682 | -5.896% |
| 2025-08-15 | 97.41 | 97.46 | 97.25 | 97.31 | -0.113% | 87,573 | -6.022% |
| 2025-08-14 | 97.50 | 97.54 | 97.32 | 97.42 | -0.287% | 24,116 | -6.128% |
| 2025-08-13 | 97.58 | 97.72 | 97.57 | 97.70 | +0.442% | 37,325 | -6.397% |
| 2025-08-12 | 97.11 | 97.30 | 97.05 | 97.27 | +0.031% | 67,881 | -5.983% |
| 2025-08-11 | 97.24 | 97.35 | 97.15 | 97.24 | +0.134% | 82,273 | -5.954% |
| 2025-08-08 | 97.25 | 97.25 | 97.08 | 97.11 | -0.257% | 32,019 | -5.828% |
| 2025-08-07 | 97.46 | 97.56 | 97.28 | 97.36 | -0.103% | 47,081 | -6.070% |
| 2025-08-06 | 97.30 | 97.50 | 97.06 | 97.46 | 0.000% | 263,816 | -6.167% |
| 2025-08-05 | 97.32 | 97.51 | 97.32 | 97.46 | +0.021% | 68,647 | -6.167% |
| 2025-08-04 | 97.38 | 97.47 | 97.29 | 97.44 | +0.154% | 25,265 | -6.147% |
| 2025-08-01 | 97.08 | 97.30 | 96.92 | 97.29 | +0.402% | 39,419 | -6.003% |
| 2025-07-31 | 97.07 | 97.17 | 96.89 | 96.90 | 0.000% | 31,800 | -5.624% |
| 2025-07-30 | 96.88 | 97.12 | 96.83 | 96.90 | -0.268% | 29,700 | -5.624% |
| 2025-07-29 | 96.78 | 97.16 | 96.75 | 97.16 | +0.486% | 39,590 | -5.877% |
| 2025-07-28 | 96.71 | 96.75 | 96.58 | 96.69 | -0.124% | 29,296 | -5.419% |
| 2025-07-25 | 96.59 | 96.85 | 96.55 | 96.81 | +0.269% | 19,146 | -5.537% |
| 2025-07-24 | 96.40 | 96.69 | 96.40 | 96.55 | -0.114% | 31,390 | -5.282% |
| 2025-07-23 | 96.68 | 96.74 | 96.60 | 96.66 | -0.268% | 27,148 | -5.390% |
| 2025-07-22 | 96.67 | 96.92 | 96.67 | 96.92 | +0.279% | 26,222 | -5.644% |
| 2025-07-21 | 96.75 | 96.83 | 96.64 | 96.65 | +0.359% | 31,464 | -5.380% |
| 2025-07-18 | 96.35 | 96.43 | 96.24 | 96.30 | +0.124% | 17,862 | -5.040% |
| 2025-07-17 | 96.12 | 96.26 | 96.09 | 96.19 | +0.172% | 36,946 | -4.923% |
| 2025-07-16 | 96.02 | 96.16 | 95.80 | 96.02 | +0.156% | 44,084 | -4.759% |
| 2025-07-15 | 96.27 | 96.30 | 95.83 | 95.87 | -0.322% | 38,895 | -4.610% |
| 2025-07-14 | 96.13 | 96.23 | 96.03 | 96.18 | 0.000% | 31,714 | -4.918% |
| 2025-07-11 | 96.28 | 96.30 | 96.13 | 96.18 | -0.538% | 38,855 | -4.918% |
| 2025-07-10 | 96.58 | 96.70 | 96.35 | 96.70 | +0.104% | 264,626 | -5.429% |
| 2025-07-09 | 96.31 | 96.65 | 96.26 | 96.60 | +0.468% | 110,135 | -5.331% |
| 2025-07-08 | 96.11 | 96.17 | 96.06 | 96.15 | -0.259% | 38,341 | -4.888% |
| 2025-07-07 | 96.63 | 96.63 | 96.26 | 96.40 | -0.424% | 31,808 | -5.135% |
| 2025-07-03 | 96.79 | 96.88 | 96.67 | 96.81 | -0.155% | 25,702 | -5.537% |
| 2025-07-02 | 96.72 | 96.96 | 96.71 | 96.96 | 0.000% | 48,088 | -5.683% |
| 2025-07-01 | 96.92 | 97.03 | 96.75 | 96.96 | -0.360% | 137,162 | -5.683% |
| 2025-06-30 | 97.16 | 97.37 | 97.03 | 97.31 | +0.423% | 226,592 | -6.022% |
| 2025-06-27 | 96.88 | 97.15 | 96.61 | 96.90 | -0.129% | 127,736 | -5.624% |
| 2025-06-26 | 96.85 | 97.03 | 96.47 | 97.03 | +0.119% | 1,063,557 | -5.746% |
| 2025-06-25 | 96.70 | 96.91 | 96.57 | 96.91 | +0.083% | 56,278 | -5.634% |
| 2025-06-24 | 96.36 | 96.90 | 96.35 | 96.83 | +0.373% | 53,442 | -5.556% |
| 2025-06-23 | 96.40 | 96.64 | 96.40 | 96.47 | +0.208% | 41,601 | -5.204% |
| 2025-06-20 | 96.05 | 96.37 | 95.96 | 96.27 | +0.114% | 51,652 | -5.007% |
| 2025-06-18 | 96.26 | 96.34 | 96.02 | 96.16 | +0.062% | 33,472 | -4.898% |
| 2025-06-17 | 95.99 | 96.11 | 95.85 | 96.10 | +0.313% | 30,406 | -4.839% |
| 2025-06-16 | 95.94 | 96.19 | 95.44 | 95.80 | -0.147% | 57,639 | -4.541% |
| 2025-06-13 | 96.17 | 96.17 | 95.78 | 95.94 | -0.476% | 27,611 | -4.681% |
| 2025-06-12 | 96.19 | 96.48 | 96.15 | 96.40 | +0.438% | 20,832 | -5.135% |
| 2025-06-11 | 95.79 | 96.07 | 95.72 | 95.98 | +0.324% | 22,671 | -4.720% |
| 2025-06-10 | 95.76 | 95.82 | 95.55 | 95.67 | +0.084% | 30,017 | -4.411% |
| 2025-06-09 | 95.30 | 95.87 | 95.30 | 95.59 | +0.357% | 96,187 | -4.331% |
| 2025-06-06 | 95.45 | 95.54 | 95.24 | 95.25 | -0.460% | 21,442 | -3.990% |
| 2025-06-05 | 95.98 | 96.01 | 95.69 | 95.69 | -0.292% | 31,286 | -4.431% |
| 2025-06-04 | 95.75 | 96.05 | 95.68 | 95.97 | +0.608% | 49,315 | -4.710% |
| 2025-06-03 | 95.46 | 95.62 | 95.29 | 95.39 | +0.078% | 31,208 | -4.130% |
| 2025-06-02 | 95.32 | 95.36 | 95.12 | 95.32 | -0.599% | 32,408 | -4.056% |
| 2025-05-30 | 95.70 | 95.93 | 95.70 | 95.89 | +0.136% | 22,034 | -4.630% |
| 2025-05-29 | 95.62 | 95.80 | 95.54 | 95.76 | +0.304% | 30,104 | -4.501% |
| 2025-05-28 | 95.43 | 95.47 | 95.23 | 95.47 | -0.094% | 29,735 | -4.211% |
| 2025-05-27 | 95.35 | 95.67 | 95.22 | 95.56 | +0.500% | 33,213 | -4.301% |
| 2025-05-23 | 95.05 | 95.22 | 94.85 | 95.08 | +0.100% | 39,594 | -3.823% |
| 2025-05-22 | 94.45 | 94.99 | 94.42 | 94.99 | +0.402% | 54,517 | -3.727% |
| 2025-05-21 | 94.98 | 95.08 | 94.51 | 94.61 | -0.797% | 42,294 | -3.340% |
| 2025-05-20 | 95.25 | 95.45 | 95.13 | 95.37 | -0.188% | 25,344 | -4.110% |
| 2025-05-19 | 94.88 | 95.58 | 94.85 | 95.55 | +0.031% | 34,187 | -4.291% |
| 2025-05-16 | 95.66 | 95.70 | 95.38 | 95.52 | +0.368% | 27,956 | -4.261% |
| 2025-05-15 | 95.00 | 95.42 | 94.95 | 95.17 | +0.295% | 51,206 | -3.909% |
| 2025-05-14 | 95.11 | 95.19 | 94.78 | 94.89 | -0.472% | 38,144 | -3.625% |
| 2025-05-13 | 95.18 | 95.34 | 95.03 | 95.34 | -0.188% | 129,441 | -4.080% |
| 2025-05-12 | 95.01 | 95.62 | 95.01 | 95.52 | +0.315% | 55,632 | -4.261% |
| 2025-05-09 | 95.31 | 95.52 | 95.16 | 95.22 | +0.105% | 46,862 | -3.959% |
| 2025-05-08 | 95.61 | 95.63 | 95.12 | 95.12 | -0.502% | 39,952 | -3.858% |
| 2025-05-07 | 95.55 | 95.72 | 95.42 | 95.60 | +0.220% | 24,700 | -4.341% |
| 2025-05-06 | 95.06 | 95.39 | 95.00 | 95.39 | +0.157% | 40,524 | -4.130% |
| 2025-05-05 | 95.17 | 95.33 | 94.93 | 95.24 | -0.073% | 99,309 | -3.979% |
| 2025-05-02 | 95.31 | 95.45 | 95.12 | 95.31 | -0.303% | 52,277 | -4.050% |
| 2025-05-01 | 95.99 | 96.03 | 95.39 | 95.60 | -1.250% | 40,809 | -4.341% |
| 2025-04-30 | 96.35 | 96.81 | 96.19 | 96.81 | +0.041% | 43,296 | -5.537% |
| 2025-04-29 | 96.19 | 97.01 | 96.19 | 96.77 | +0.425% | 44,298 | -5.498% |
| 2025-04-28 | 96.03 | 96.40 | 96.03 | 96.36 | +0.250% | 26,455 | -5.095% |
| 2025-04-25 | 95.94 | 96.14 | 95.84 | 96.12 | +0.439% | 88,298 | -4.859% |
| 2025-04-24 | 95.45 | 95.78 | 95.39 | 95.70 | +0.801% | 69,734 | -4.441% |
| 2025-04-23 | 95.70 | 95.83 | 94.88 | 94.94 | +0.296% | 47,608 | -3.676% |
| 2025-04-22 | 94.85 | 94.91 | 94.61 | 94.66 | +0.180% | 46,901 | -3.391% |
| 2025-04-21 | 94.85 | 95.04 | 94.45 | 94.49 | -0.715% | 72,153 | -3.217% |
| 2025-04-17 | 95.32 | 95.41 | 95.08 | 95.17 | -0.084% | 106,417 | -3.909% |
| 2025-04-16 | 95.02 | 95.33 | 94.83 | 95.25 | +0.200% | 63,133 | -3.990% |
| 2025-04-15 | 94.60 | 95.26 | 94.60 | 95.06 | +0.423% | 58,748 | -3.798% |
| 2025-04-14 | 94.57 | 94.77 | 94.35 | 94.66 | 0.000% | 88,581 | -3.391% |