CSNR
Cohen & Steers Natural Resources Active ETF
stockNYSEETF
Market OpenOct 2, 2026 12:55:45 PM EDT
36.29USD+0.014%(+36.29)2,004
35.07Bid37.70Ask2.63SpreadCSNR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.21 | 36.44 | 36.08 | 36.42 | +1.233% | 10,121 | 0.000% |
| 2026-10-01 | 35.97 | 35.99 | 35.86 | 35.98 | -0.350% | 8,032 | +1.233% |
| 2026-09-30 | 36.41 | 36.44 | 36.10 | 36.10 | -0.578% | 40,414 | +0.879% |
| 2026-09-29 | 36.25 | 36.40 | 36.18 | 36.31 | -1.361% | 14,594 | +0.296% |
| 2026-09-28 | 36.86 | 37.06 | 36.76 | 36.81 | -0.945% | 10,645 | -1.070% |
| 2026-09-25 | 37.00 | 37.20 | 36.97 | 37.17 | -0.455% | 14,513 | -2.005% |
| 2026-09-24 | 37.38 | 37.45 | 37.29 | 37.34 | -0.360% | 7,065 | -2.451% |
| 2026-09-23 | 37.40 | 37.97 | 37.37 | 37.47 | -0.583% | 17,124 | -2.802% |
| 2026-09-22 | 37.14 | 37.70 | 37.14 | 37.69 | +0.560% | 349,841 | -3.369% |
| 2026-09-21 | 37.92 | 37.92 | 37.43 | 37.48 | -1.048% | 6,991 | -2.828% |
| 2026-09-18 | 38.04 | 38.04 | 37.78 | 37.88 | -1.047% | 7,689 | -3.846% |
| 2026-09-17 | 38.01 | 38.32 | 38.01 | 38.28 | +1.373% | 9,847 | -4.853% |
| 2026-09-16 | 38.28 | 38.28 | 37.52 | 37.76 | -1.887% | 8,063 | -3.546% |
| 2026-09-15 | 38.30 | 38.53 | 38.10 | 38.49 | +0.967% | 9,891 | -5.366% |
| 2026-09-14 | 38.48 | 38.53 | 38.09 | 38.12 | -1.505% | 7,125 | -4.451% |
| 2026-09-11 | 38.68 | 38.74 | 38.61 | 38.70 | +0.196% | 9,106 | -5.889% |
| 2026-09-10 | 38.80 | 39.15 | 38.61 | 38.62 | -1.722% | 7,096 | -5.705% |
| 2026-09-09 | 39.26 | 39.37 | 39.13 | 39.30 | +0.230% | 8,518 | -7.328% |
| 2026-09-08 | 39.37 | 39.42 | 39.14 | 39.21 | +1.292% | 11,048 | -7.116% |
| 2026-09-04 | 38.64 | 38.79 | 38.64 | 38.71 | -0.627% | 22,367 | -5.916% |
| 2026-09-03 | 38.84 | 39.17 | 38.84 | 38.95 | +0.133% | 3,130 | -6.506% |
| 2026-09-02 | 38.74 | 38.91 | 38.73 | 38.90 | +0.817% | 8,112 | -6.381% |
| 2026-09-01 | 38.54 | 38.66 | 38.54 | 38.59 | +0.921% | 5,794 | -5.616% |
| 2026-08-31 | 38.35 | 38.41 | 38.22 | 38.23 | +0.381% | 4,826 | -4.747% |
| 2026-08-28 | 38.52 | 38.52 | 38.01 | 38.09 | -0.808% | 6,632 | -4.384% |
| 2026-08-27 | 38.37 | 38.52 | 38.23 | 38.40 | -0.895% | 8,411 | -5.156% |
| 2026-08-26 | 38.43 | 38.91 | 38.43 | 38.75 | +0.227% | 110,769 | -6.005% |
| 2026-08-25 | 38.39 | 38.69 | 38.38 | 38.66 | +0.186% | 5,858 | -5.791% |
| 2026-08-24 | 38.80 | 38.80 | 38.47 | 38.59 | -0.521% | 14,816 | -5.616% |
| 2026-08-21 | 38.69 | 38.82 | 38.63 | 38.79 | +1.572% | 12,722 | -6.108% |
| 2026-08-20 | 38.05 | 38.37 | 38.05 | 38.19 | +1.015% | 7,327 | -4.631% |
| 2026-08-19 | 37.58 | 38.02 | 37.58 | 37.80 | +1.967% | 15,157 | -3.664% |
| 2026-08-18 | 37.16 | 37.18 | 37.02 | 37.08 | -0.418% | 10,777 | -1.769% |
| 2026-08-17 | 37.02 | 37.26 | 36.88 | 37.23 | +0.851% | 7,231 | -2.180% |
| 2026-08-14 | 37.03 | 37.08 | 36.87 | 36.92 | +0.812% | 10,465 | -1.348% |
| 2026-08-13 | 36.60 | 36.89 | 36.47 | 36.62 | -0.673% | 10,039 | -0.546% |
| 2026-08-12 | 36.89 | 36.90 | 36.85 | 36.87 | -0.276% | 10,352 | -1.215% |
| 2026-08-11 | 36.89 | 37.00 | 36.77 | 36.97 | +0.441% | 12,021 | -1.488% |
| 2026-08-10 | 36.54 | 36.81 | 36.47 | 36.81 | +1.543% | 6,646 | -1.054% |
| 2026-08-07 | 36.11 | 36.34 | 36.11 | 36.25 | +0.879% | 4,972 | +0.473% |
| 2026-08-06 | 34.39 | 35.97 | 34.39 | 35.93 | +0.399% | 8,822 | +1.356% |
| 2026-08-05 | 35.98 | 36.09 | 35.79 | 35.79 | +0.279% | 21,827 | +1.760% |
| 2026-08-04 | 35.55 | 35.91 | 35.55 | 35.69 | +0.648% | 5,288 | +2.045% |
| 2026-08-03 | 35.08 | 35.52 | 35.08 | 35.46 | -0.671% | 6,400 | +2.706% |
| 2026-07-31 | 35.37 | 35.77 | 35.32 | 35.70 | -0.689% | 5,849 | +2.017% |
| 2026-07-30 | 35.57 | 35.97 | 35.57 | 35.95 | +2.280% | 8,347 | +1.314% |
| 2026-07-29 | 35.23 | 35.47 | 34.95 | 35.15 | +0.150% | 5,834 | +3.624% |
| 2026-07-28 | 35.16 | 35.22 | 34.97 | 35.09 | -0.430% | 46,498 | +3.779% |
| 2026-07-27 | 35.30 | 35.33 | 35.13 | 35.25 | -0.929% | 4,211 | +3.334% |
| 2026-07-24 | 35.60 | 35.66 | 35.55 | 35.58 | +0.086% | 13,659 | +2.373% |
| 2026-07-23 | 35.67 | 35.67 | 35.54 | 35.55 | +0.164% | 7,915 | +2.461% |
| 2026-07-22 | 35.54 | 35.64 | 35.46 | 35.49 | +1.704% | 19,150 | +2.630% |
| 2026-07-21 | 34.52 | 34.92 | 34.52 | 34.89 | +1.580% | 5,685 | +4.379% |
| 2026-07-20 | 34.49 | 34.49 | 34.26 | 34.35 | -0.040% | 8,518 | +6.028% |
| 2026-07-17 | 34.27 | 34.40 | 34.27 | 34.36 | +0.892% | 4,079 | +5.985% |
| 2026-07-16 | 34.28 | 34.28 | 34.03 | 34.06 | -1.069% | 13,935 | +6.930% |
| 2026-07-15 | 34.38 | 34.44 | 34.09 | 34.43 | -0.308% | 11,640 | +5.787% |
| 2026-07-14 | 34.64 | 34.64 | 34.45 | 34.53 | +1.050% | 5,969 | +5.462% |
| 2026-07-13 | 34.13 | 34.27 | 34.13 | 34.17 | +0.580% | 3,177 | +6.569% |
| 2026-07-10 | 33.66 | 34.00 | 33.66 | 33.98 | +0.558% | 4,258 | +7.187% |
| 2026-07-09 | 33.76 | 33.89 | 33.76 | 33.79 | +0.189% | 8,513 | +7.785% |
| 2026-07-08 | 33.77 | 33.77 | 33.51 | 33.73 | -0.043% | 12,284 | +7.990% |
| 2026-07-07 | 33.91 | 33.91 | 33.54 | 33.74 | -0.099% | 16,515 | +7.943% |
| 2026-07-06 | 33.85 | 33.85 | 33.58 | 33.77 | +0.434% | 12,192 | +7.837% |
| 2026-07-02 | 33.36 | 33.91 | 33.33 | 33.63 | +1.661% | 9,164 | +8.305% |
| 2026-07-01 | 33.21 | 33.33 | 33.06 | 33.08 | -0.950% | 32,076 | +10.104% |
| 2026-06-30 | 33.56 | 33.56 | 33.30 | 33.40 | -0.147% | 19,430 | +9.058% |
| 2026-06-29 | 33.36 | 33.56 | 33.36 | 33.44 | -1.082% | 4,779 | +8.898% |
| 2026-06-26 | 33.77 | 33.99 | 33.72 | 33.81 | +0.074% | 22,291 | +7.720% |
| 2026-06-25 | 33.79 | 33.85 | 33.70 | 33.78 | +0.694% | 26,449 | +7.799% |
| 2026-06-24 | 33.56 | 33.67 | 33.42 | 33.55 | -1.780% | 8,859 | +8.548% |
| 2026-06-23 | 34.30 | 34.43 | 34.14 | 34.16 | -1.740% | 36,788 | +6.616% |
| 2026-06-22 | 34.76 | 34.81 | 34.66 | 34.76 | -0.157% | 22,730 | +4.761% |
| 2026-06-18 | 35.18 | 35.18 | 34.68 | 34.82 | -1.612% | 9,291 | +4.597% |
| 2026-06-17 | 36.01 | 36.13 | 35.39 | 35.39 | -1.900% | 14,366 | +2.910% |
| 2026-06-16 | 36.17 | 36.29 | 36.06 | 36.08 | +0.043% | 7,677 | +0.955% |
| 2026-06-15 | 36.39 | 36.39 | 36.06 | 36.06 | -0.926% | 17,660 | +0.998% |
| 2026-06-12 | 36.16 | 36.50 | 36.16 | 36.40 | +1.203% | 3,798 | +0.063% |
| 2026-06-11 | 35.75 | 35.97 | 35.68 | 35.96 | +1.658% | 21,295 | +1.267% |
| 2026-06-10 | 35.80 | 35.80 | 35.38 | 35.38 | -0.711% | 3,995 | +2.946% |
| 2026-06-09 | 35.86 | 35.88 | 35.26 | 35.63 | -1.087% | 12,246 | +2.214% |
| 2026-06-08 | 36.40 | 36.40 | 35.97 | 36.02 | +0.073% | 9,431 | +1.103% |
| 2026-06-05 | 36.66 | 36.75 | 35.97 | 36.00 | -4.061% | 15,976 | +1.176% |
| 2026-06-04 | 37.33 | 37.61 | 37.33 | 37.52 | +0.081% | 7,392 | -2.933% |
| 2026-06-03 | 37.57 | 37.81 | 37.48 | 37.49 | -0.557% | 13,650 | -2.854% |
| 2026-06-02 | 37.16 | 37.77 | 37.06 | 37.70 | +1.672% | 50,172 | -3.395% |
| 2026-06-01 | 36.88 | 37.11 | 36.63 | 37.08 | +0.663% | 15,056 | -1.780% |
| 2026-05-29 | 36.94 | 36.96 | 36.72 | 36.84 | -0.293% | 261,314 | -1.129% |
| 2026-05-28 | 36.57 | 37.08 | 36.56 | 36.94 | +0.310% | 12,460 | -1.418% |
| 2026-05-27 | 36.60 | 37.04 | 36.60 | 36.83 | -0.781% | 11,788 | -1.113% |
| 2026-05-26 | 37.26 | 37.27 | 37.05 | 37.12 | +0.694% | 4,633 | -1.886% |
| 2026-05-22 | 37.03 | 37.03 | 36.77 | 36.86 | -0.578% | 26,667 | -1.205% |
| 2026-05-21 | 36.79 | 37.24 | 36.78 | 37.08 | +0.321% | 8,344 | -1.776% |
| 2026-05-20 | 36.99 | 37.19 | 36.91 | 36.96 | +0.572% | 9,377 | -1.460% |
| 2026-05-19 | 36.93 | 36.93 | 36.61 | 36.75 | -1.213% | 16,136 | -0.897% |
| 2026-05-18 | 37.17 | 37.24 | 36.97 | 37.20 | +0.624% | 11,099 | -2.099% |
| 2026-05-15 | 37.02 | 37.06 | 36.85 | 36.97 | -1.098% | 8,766 | -1.488% |
| 2026-05-14 | 37.65 | 37.65 | 37.33 | 37.38 | -0.801% | 5,181 | -2.570% |
| 2026-05-13 | 37.59 | 37.71 | 37.56 | 37.68 | +0.067% | 3,260 | -3.350% |
| 2026-05-12 | 37.13 | 37.68 | 36.99 | 37.66 | +0.315% | 7,118 | -3.284% |
| 2026-05-11 | 37.44 | 37.58 | 37.44 | 37.54 | +1.782% | 94,985 | -2.980% |
| 2026-05-08 | 36.71 | 36.98 | 36.71 | 36.88 | +0.521% | 179,562 | -1.251% |
| 2026-05-07 | 37.00 | 37.12 | 36.69 | 36.69 | -1.790% | 7,976 | -0.736% |
| 2026-05-06 | 37.31 | 37.36 | 37.16 | 37.36 | -0.029% | 8,136 | -2.513% |
| 2026-05-05 | 36.99 | 37.41 | 36.99 | 37.37 | +1.071% | 6,325 | -2.542% |
| 2026-05-04 | 36.86 | 37.06 | 36.86 | 36.97 | -0.036% | 11,523 | -1.498% |
| 2026-05-01 | 37.26 | 37.26 | 36.99 | 36.99 | -0.928% | 5,335 | -1.533% |
| 2026-04-30 | 36.94 | 37.33 | 36.94 | 37.33 | +1.713% | 25,707 | -2.447% |
| 2026-04-29 | 36.66 | 36.78 | 36.66 | 36.70 | -0.388% | 10,317 | -0.776% |
| 2026-04-28 | 36.91 | 37.01 | 36.73 | 36.85 | -0.432% | 8,861 | -1.161% |
| 2026-04-27 | 37.07 | 37.14 | 36.85 | 37.01 | -0.178% | 31,084 | -1.588% |
| 2026-04-24 | 36.92 | 37.08 | 36.92 | 37.07 | -0.130% | 14,154 | -1.764% |
| 2026-04-23 | 37.00 | 37.32 | 36.99 | 37.12 | -0.575% | 20,285 | -1.891% |
| 2026-04-22 | 37.34 | 37.58 | 37.31 | 37.34 | +1.127% | 63,796 | -2.455% |
| 2026-04-21 | 37.20 | 37.20 | 36.90 | 36.92 | -0.767% | 22,790 | -1.356% |
| 2026-04-20 | 37.21 | 38.13 | 37.18 | 37.21 | -0.226% | 5,193 | -2.112% |
| 2026-04-17 | 36.96 | 37.30 | 36.94 | 37.29 | -1.114% | 7,130 | -2.333% |
| 2026-04-16 | 37.42 | 37.78 | 37.42 | 37.71 | +0.788% | 9,408 | -3.421% |
| 2026-04-15 | 37.46 | 37.72 | 37.41 | 37.41 | -0.909% | 15,649 | -2.659% |
| 2026-04-14 | 37.91 | 37.91 | 37.64 | 37.76 | -0.530% | 13,498 | -3.544% |
| 2026-04-13 | 37.92 | 37.97 | 37.87 | 37.96 | +0.181% | 4,574 | -4.055% |
| 2026-04-10 | 37.84 | 37.94 | 37.83 | 37.89 | +0.347% | 8,458 | -3.881% |
| 2026-04-09 | 38.11 | 38.11 | 37.76 | 37.76 | -0.107% | 5,446 | -3.547% |
| 2026-04-08 | 37.41 | 37.80 | 37.41 | 37.80 | +0.034% | 40,958 | -3.651% |
| 2026-04-07 | 37.71 | 38.17 | 37.54 | 37.79 | +0.046% | 38,538 | -3.618% |
| 2026-04-06 | 37.73 | 37.79 | 37.41 | 37.77 | +0.079% | 20,691 | -3.574% |
| 2026-04-02 | 37.43 | 37.74 | 37.43 | 37.74 | +0.053% | 10,737 | -3.498% |
| 2026-04-01 | 37.81 | 38.77 | 37.31 | 37.72 | +0.373% | 18,984 | -3.446% |
| 2026-03-31 | 37.20 | 37.64 | 37.11 | 37.58 | +2.825% | 42,269 | -3.087% |
| 2026-03-30 | 37.12 | 37.12 | 36.44 | 36.55 | -0.793% | 7,275 | -0.349% |
| 2026-03-27 | 36.16 | 36.84 | 36.16 | 36.84 | +1.459% | 25,548 | -1.140% |
| 2026-03-26 | 36.26 | 36.72 | 36.25 | 36.31 | -0.262% | 30,031 | +0.303% |
| 2026-03-25 | 36.31 | 36.52 | 36.31 | 36.41 | +1.154% | 26,822 | +0.040% |
| 2026-03-24 | 35.52 | 36.19 | 35.49 | 35.99 | +1.438% | 17,330 | +1.194% |
| 2026-03-23 | 35.02 | 35.67 | 35.02 | 35.48 | +1.461% | 5,089 | +2.649% |
| 2026-03-20 | 35.58 | 35.63 | 34.85 | 34.97 | -2.075% | 18,264 | +4.149% |
| 2026-03-19 | 35.61 | 35.92 | 35.49 | 35.71 | -1.625% | 9,331 | +1.988% |
| 2026-03-18 | 36.45 | 36.55 | 36.27 | 36.30 | -1.385% | 10,811 | +0.331% |
| 2026-03-17 | 36.50 | 37.49 | 36.50 | 36.81 | +1.099% | 22,262 | -1.059% |
| 2026-03-16 | 36.23 | 36.63 | 36.23 | 36.41 | +0.472% | 6,662 | +0.027% |
| 2026-03-13 | 36.78 | 36.79 | 36.16 | 36.24 | -1.631% | 8,186 | +0.499% |
| 2026-03-12 | 36.78 | 37.10 | 36.63 | 36.84 | +0.409% | 8,844 | -1.140% |
| 2026-03-11 | 36.13 | 36.71 | 36.13 | 36.69 | +0.986% | 18,576 | -0.736% |
| 2026-03-10 | 36.55 | 36.70 | 36.30 | 36.33 | -0.215% | 6,496 | +0.242% |
| 2026-03-09 | 35.70 | 36.46 | 35.51 | 36.41 | +0.859% | 14,864 | +0.027% |
| 2026-03-06 | 35.98 | 36.25 | 35.98 | 36.10 | -0.276% | 8,216 | +0.886% |
| 2026-03-05 | 36.48 | 36.48 | 35.77 | 36.20 | -1.550% | 15,539 | +0.608% |
| 2026-03-04 | 36.72 | 36.90 | 36.48 | 36.77 | -0.136% | 20,800 | -0.952% |
| 2026-03-03 | 37.02 | 37.02 | 36.09 | 36.82 | -3.537% | 24,007 | -1.086% |
| 2026-03-02 | 38.08 | 38.38 | 37.70 | 38.17 | +0.474% | 38,550 | -4.585% |
| 2026-02-27 | 37.61 | 38.13 | 37.39 | 37.99 | +1.455% | 20,186 | -4.133% |
| 2026-02-26 | 37.06 | 37.45 | 36.95 | 37.45 | +0.335% | 29,362 | -2.737% |
| 2026-02-25 | 37.58 | 37.58 | 37.13 | 37.32 | -0.533% | 54,030 | -2.412% |
| 2026-02-24 | 37.02 | 37.52 | 37.02 | 37.52 | +1.515% | 3,927 | -2.932% |
| 2026-02-23 | 37.07 | 37.11 | 36.64 | 36.96 | +0.081% | 13,274 | -1.461% |
| 2026-02-20 | 36.74 | 36.93 | 36.52 | 36.93 | -0.485% | 10,628 | -1.381% |
| 2026-02-19 | 36.56 | 37.11 | 36.56 | 37.11 | +1.090% | 12,982 | -1.859% |
| 2026-02-18 | 36.23 | 36.75 | 36.23 | 36.71 | +2.001% | 259,033 | -0.790% |
| 2026-02-17 | 36.00 | 36.11 | 35.58 | 35.99 | -1.181% | 14,770 | +1.195% |
| 2026-02-13 | 35.80 | 36.57 | 35.80 | 36.42 | +1.533% | 8,878 | 0.000% |
| 2026-02-12 | 37.00 | 37.00 | 35.87 | 35.87 | -2.952% | 25,232 | +1.533% |
| 2026-02-11 | 36.97 | 37.00 | 36.48 | 36.96 | +1.889% | 8,941 | -1.464% |
| 2026-02-10 | 36.01 | 36.72 | 35.97 | 36.28 | +0.304% | 20,636 | +0.397% |
| 2026-02-09 | 35.60 | 36.17 | 35.53 | 36.17 | +2.633% | 5,155 | +0.702% |
| 2026-02-06 | 35.02 | 35.24 | 34.98 | 35.24 | +2.775% | 4,074 | +3.354% |
| 2026-02-05 | 34.96 | 35.00 | 34.29 | 34.29 | -3.058% | 98,969 | +6.222% |
| 2026-02-04 | 35.75 | 35.75 | 35.09 | 35.37 | -0.031% | 21,018 | +2.974% |
| 2026-02-03 | 35.06 | 35.43 | 34.93 | 35.38 | +3.238% | 11,661 | +2.942% |
| 2026-02-02 | 33.95 | 34.40 | 33.95 | 34.27 | -0.207% | 9,506 | +6.275% |
| 2026-01-30 | 35.01 | 35.02 | 34.02 | 34.34 | -3.796% | 13,392 | +6.055% |
| 2026-01-29 | 36.53 | 36.53 | 35.33 | 35.70 | -0.056% | 10,170 | +2.029% |
| 2026-01-28 | 35.70 | 35.72 | 35.30 | 35.72 | +1.159% | 21,050 | +1.972% |
| 2026-01-27 | 34.98 | 35.31 | 34.90 | 35.31 | +1.293% | 15,273 | +3.154% |
| 2026-01-26 | 35.08 | 35.20 | 34.85 | 34.86 | +0.493% | 8,273 | +4.487% |
| 2026-01-23 | 34.47 | 34.70 | 34.45 | 34.68 | +1.424% | 16,355 | +5.003% |
| 2026-01-22 | 33.94 | 34.28 | 33.94 | 34.20 | +0.640% | 13,687 | +6.498% |
| 2026-01-21 | 34.01 | 34.03 | 33.81 | 33.98 | +1.299% | 12,039 | +7.179% |
| 2026-01-20 | 33.35 | 33.58 | 33.35 | 33.54 | +0.710% | 1,998 | +8.571% |
| 2026-01-16 | 33.35 | 33.35 | 33.21 | 33.31 | -0.420% | 4,156 | +9.342% |
| 2026-01-15 | 33.35 | 33.53 | 33.33 | 33.45 | +0.316% | 4,808 | +8.883% |
| 2026-01-14 | 33.18 | 33.49 | 33.16 | 33.34 | +1.812% | 4,490 | +9.227% |
| 2026-01-13 | 32.68 | 32.90 | 32.65 | 32.75 | +0.754% | 13,146 | +11.206% |
| 2026-01-12 | 32.40 | 32.51 | 32.34 | 32.51 | +1.483% | 16,188 | +12.044% |
| 2026-01-09 | 32.00 | 32.07 | 31.96 | 32.03 | +0.774% | 5,735 | +13.706% |
| 2026-01-08 | 31.18 | 31.80 | 31.18 | 31.78 | +1.255% | 3,962 | +14.586% |
| 2026-01-07 | 31.54 | 31.54 | 31.22 | 31.39 | -1.421% | 7,270 | +16.024% |
| 2026-01-06 | 31.81 | 31.90 | 31.80 | 31.84 | -0.008% | 5,087 | +14.376% |
| 2026-01-05 | 31.68 | 31.88 | 31.52 | 31.84 | +1.606% | 1,984 | +14.366% |
| 2026-01-02 | 31.09 | 31.34 | 31.07 | 31.34 | +1.519% | 2,315 | +16.203% |
| 2025-12-31 | 30.96 | 30.96 | 30.85 | 30.87 | -0.417% | 61,048 | +17.968% |
| 2025-12-30 | 31.02 | 31.12 | 30.99 | 31.00 | +0.754% | 3,499 | +17.476% |
| 2025-12-29 | 30.87 | 30.89 | 30.74 | 30.77 | -1.238% | 9,479 | +18.362% |
| 2025-12-26 | 31.12 | 31.16 | 31.10 | 31.16 | +0.496% | 2,500 | +16.896% |
| 2025-12-24 | 30.98 | 31.03 | 30.93 | 31.00 | -0.341% | 2,390 | +17.476% |
| 2025-12-23 | 30.91 | 31.13 | 30.88 | 31.11 | +0.836% | 23,148 | +17.076% |
| 2025-12-22 | 30.88 | 30.88 | 30.84 | 30.85 | +0.770% | 6,348 | +18.054% |
| 2025-12-19 | 30.55 | 30.68 | 30.55 | 30.61 | +1.057% | 3,236 | +18.963% |
| 2025-12-18 | 30.36 | 30.58 | 30.26 | 30.29 | -0.018% | 3,573 | +20.220% |
| 2025-12-17 | 30.19 | 30.30 | 30.17 | 30.30 | +0.931% | 8,945 | +20.198% |
| 2025-12-16 | 30.23 | 30.23 | 29.95 | 30.02 | -1.200% | 3,151 | +21.318% |
| 2025-12-15 | 30.53 | 30.53 | 30.33 | 30.39 | -0.757% | 8,972 | +19.861% |
| 2025-12-12 | 30.90 | 30.90 | 30.55 | 30.62 | -0.648% | 9,174 | +18.954% |
| 2025-12-11 | 30.61 | 30.91 | 30.61 | 30.82 | +1.603% | 1,825 | +18.184% |
| 2025-12-10 | 30.06 | 30.33 | 29.94 | 30.33 | +0.915% | 5,421 | +20.078% |
| 2025-12-09 | 30.05 | 30.12 | 30.05 | 30.06 | +0.453% | 3,870 | +21.177% |
| 2025-12-08 | 30.10 | 30.10 | 29.92 | 29.92 | -1.499% | 2,988 | +21.726% |
| 2025-12-05 | 30.61 | 30.61 | 30.37 | 30.37 | -0.081% | 2,146 | +19.902% |
| 2025-12-04 | 30.30 | 30.45 | 30.25 | 30.40 | +0.246% | 2,029 | +19.805% |
| 2025-12-03 | 30.28 | 30.36 | 30.28 | 30.32 | +1.367% | 4,083 | +20.099% |
| 2025-12-02 | 30.21 | 30.21 | 29.85 | 29.92 | -1.153% | 3,551 | +21.741% |
| 2025-12-01 | 30.25 | 30.34 | 30.25 | 30.27 | +0.447% | 9,742 | +20.337% |
| 2025-11-28 | 30.00 | 30.21 | 29.99 | 30.13 | +1.126% | 1,831 | +20.874% |
| 2025-11-26 | 29.67 | 29.92 | 29.61 | 29.80 | +1.482% | 69,684 | +22.235% |
| 2025-11-25 | 29.02 | 29.59 | 29.02 | 29.36 | +0.720% | 7,286 | +24.046% |
| 2025-11-24 | 28.78 | 29.15 | 28.78 | 29.15 | +1.356% | 3,598 | +24.940% |
| 2025-11-21 | 28.61 | 28.96 | 28.60 | 28.76 | +0.087% | 4,930 | +26.634% |
| 2025-11-20 | 29.42 | 29.42 | 28.73 | 28.73 | -1.578% | 54,285 | +26.745% |
| 2025-11-19 | 29.17 | 29.24 | 29.10 | 29.20 | -0.560% | 15,739 | +24.745% |
| 2025-11-18 | 29.05 | 29.36 | 29.00 | 29.36 | +0.469% | 2,941 | +24.046% |
| 2025-11-17 | 29.57 | 29.63 | 29.22 | 29.22 | -1.610% | 1,434 | +24.629% |
| 2025-11-14 | 29.46 | 29.76 | 29.46 | 29.70 | +0.373% | 6,207 | +22.623% |
| 2025-11-13 | 30.01 | 30.01 | 29.59 | 29.59 | -1.539% | 4,522 | +23.080% |
| 2025-11-12 | 29.85 | 30.11 | 29.85 | 30.05 | +0.917% | 10,880 | +21.185% |
| 2025-11-11 | 29.59 | 29.79 | 29.59 | 29.78 | +0.698% | 28,530 | +22.297% |
| 2025-11-10 | 29.27 | 29.62 | 29.27 | 29.57 | +1.950% | 7,511 | +23.151% |
| 2025-11-07 | 28.82 | 29.01 | 28.82 | 29.01 | +1.107% | 3,450 | +25.552% |
| 2025-11-06 | 28.81 | 28.89 | 28.67 | 28.69 | -0.274% | 13,977 | +26.943% |
| 2025-11-05 | 28.74 | 28.87 | 28.74 | 28.77 | +1.268% | 6,433 | +26.595% |
| 2025-11-04 | 28.37 | 28.53 | 28.36 | 28.41 | -1.808% | 6,897 | +28.201% |
| 2025-11-03 | 28.76 | 28.94 | 28.76 | 28.93 | -0.339% | 7,962 | +25.883% |
| 2025-10-31 | 29.13 | 29.13 | 28.96 | 29.03 | -0.084% | 3,085 | +25.456% |
| 2025-10-30 | 29.12 | 29.22 | 29.05 | 29.05 | -0.841% | 5,864 | +25.351% |
| 2025-10-29 | 29.41 | 29.51 | 29.23 | 29.30 | -0.273% | 2,195 | +24.297% |
| 2025-10-28 | 29.14 | 29.39 | 29.14 | 29.38 | +1.071% | 4,634 | +23.957% |
| 2025-10-27 | 29.41 | 29.41 | 29.05 | 29.07 | -0.717% | 2,154 | +25.284% |
| 2025-10-24 | 29.37 | 29.40 | 29.28 | 29.28 | -0.340% | 3,276 | +24.385% |
| 2025-10-23 | 29.35 | 29.48 | 29.21 | 29.38 | +1.295% | 3,488 | +23.962% |
| 2025-10-22 | 28.71 | 29.00 | 28.70 | 29.00 | +0.745% | 13,424 | +25.567% |
| 2025-10-21 | 28.92 | 28.96 | 28.79 | 28.79 | -3.045% | 5,794 | +26.502% |
| 2025-10-20 | 29.60 | 29.80 | 29.60 | 29.69 | +1.390% | 1,992 | +22.651% |
| 2025-10-17 | 29.25 | 29.34 | 29.25 | 29.29 | -0.856% | 4,719 | +24.356% |
| 2025-10-16 | 29.75 | 29.75 | 29.46 | 29.54 | +0.136% | 1,842 | +23.290% |
| 2025-10-15 | 29.61 | 29.61 | 29.35 | 29.50 | +1.707% | 2,311 | +23.458% |
| 2025-10-14 | 28.64 | 29.11 | 28.64 | 29.00 | -0.464% | 3,296 | +25.565% |
| 2025-10-13 | 29.01 | 29.14 | 29.01 | 29.14 | +2.617% | 2,697 | +24.983% |
| 2025-10-10 | 28.98 | 29.03 | 28.40 | 28.40 | -2.467% | 8,241 | +28.253% |
| 2025-10-09 | 29.66 | 29.66 | 29.05 | 29.12 | -1.119% | 1,546 | +25.090% |
| 2025-10-08 | 29.39 | 29.46 | 29.33 | 29.44 | +0.386% | 2,988 | +23.689% |
| 2025-10-07 | 29.51 | 29.51 | 29.25 | 29.33 | -0.400% | 36,862 | +24.166% |
| 2025-10-06 | 29.51 | 29.52 | 29.45 | 29.45 | +0.706% | 4,365 | +23.669% |
| 2025-10-03 | 29.28 | 29.28 | 29.22 | 29.24 | +0.601% | 1,772 | +24.542% |
| 2025-10-02 | 29.15 | 29.15 | 28.89 | 29.07 | -0.184% | 2,368 | +25.290% |
| 2025-10-01 | 29.27 | 29.27 | 29.12 | 29.12 | +0.216% | 2,661 | +25.060% |
| 2025-09-30 | 28.93 | 29.06 | 28.93 | 29.06 | -0.593% | 2,694 | +25.330% |
| 2025-09-29 | 29.26 | 29.29 | 29.23 | 29.23 | -0.612% | 2,520 | +24.587% |
| 2025-09-26 | 29.32 | 29.41 | 29.32 | 29.41 | +1.140% | 1,029 | +23.824% |
| 2025-09-25 | 29.02 | 29.17 | 28.93 | 29.08 | +0.104% | 18,739 | +25.236% |
| 2025-09-24 | 29.13 | 29.20 | 29.05 | 29.05 | +0.566% | 3,280 | +25.367% |
| 2025-09-23 | 29.13 | 29.13 | 28.87 | 28.89 | +0.429% | 2,127 | +26.077% |
| 2025-09-22 | 28.71 | 28.76 | 28.71 | 28.76 | +0.199% | 757 | +26.617% |
| 2025-09-19 | 28.67 | 28.73 | 28.63 | 28.71 | +0.207% | 1,923 | +26.868% |
| 2025-09-18 | 28.62 | 28.65 | 28.62 | 28.65 | -0.204% | 1,030 | +27.131% |
| 2025-09-17 | 28.84 | 28.86 | 28.71 | 28.71 | -0.473% | 1,143 | +26.872% |
| 2025-09-16 | 28.85 | 28.87 | 28.84 | 28.84 | +0.173% | 1,554 | +26.272% |
| 2025-09-15 | 28.63 | 28.80 | 28.63 | 28.79 | +0.456% | 2,673 | +26.491% |
| 2025-09-12 | 28.61 | 28.67 | 28.59 | 28.66 | -0.039% | 1,523 | +27.068% |
| 2025-09-11 | 28.45 | 28.67 | 28.45 | 28.67 | +0.909% | 2,132 | +27.019% |
| 2025-09-10 | 28.37 | 28.41 | 28.21 | 28.41 | +1.160% | 3,136 | +28.173% |
| 2025-09-09 | 28.31 | 28.32 | 28.09 | 28.09 | +0.253% | 6,345 | +29.659% |
| 2025-09-08 | 27.83 | 28.02 | 27.83 | 28.02 | +0.453% | 2,774 | +29.987% |
| 2025-09-05 | 27.84 | 27.89 | 27.81 | 27.89 | +0.300% | 3,719 | +30.576% |
| 2025-09-04 | 27.76 | 27.81 | 27.69 | 27.81 | -0.149% | 1,641 | +30.968% |
| 2025-09-03 | 27.87 | 27.87 | 27.78 | 27.85 | -0.507% | 1,676 | +30.772% |
| 2025-09-02 | 27.99 | 28.00 | 27.91 | 27.99 | -0.405% | 1,748 | +30.110% |
| 2025-08-29 | 28.02 | 28.12 | 28.02 | 28.11 | +0.137% | 3,114 | +29.583% |
| 2025-08-28 | 27.97 | 28.08 | 27.95 | 28.07 | +0.061% | 1,552 | +29.760% |
| 2025-08-27 | 27.75 | 28.06 | 27.75 | 28.05 | +0.639% | 10,348 | +29.840% |
| 2025-08-26 | 27.87 | 27.87 | 27.86 | 27.87 | -0.300% | 1,065 | +30.670% |
| 2025-08-25 | 27.94 | 28.01 | 27.91 | 27.96 | +0.174% | 4,672 | +30.278% |
| 2025-08-22 | 27.49 | 27.91 | 27.49 | 27.91 | +1.828% | 2,503 | +30.504% |
| 2025-08-21 | 27.24 | 27.41 | 27.24 | 27.41 | +0.870% | 4,586 | +32.890% |
| 2025-08-20 | 27.09 | 27.17 | 27.07 | 27.17 | +0.806% | 5,036 | +34.046% |
| 2025-08-19 | 27.15 | 27.15 | 26.95 | 26.95 | -0.338% | 1,860 | +35.127% |
| 2025-08-18 | 27.02 | 27.06 | 26.99 | 27.04 | -0.628% | 1,545 | +34.671% |
| 2025-08-15 | 27.15 | 27.25 | 27.15 | 27.21 | -0.276% | 3,275 | +33.825% |
| 2025-08-14 | 27.21 | 27.29 | 27.11 | 27.29 | -0.049% | 5,299 | +33.455% |
| 2025-08-13 | 27.19 | 27.30 | 27.14 | 27.30 | +1.031% | 6,523 | +33.390% |
| 2025-08-12 | 27.02 | 27.08 | 27.02 | 27.02 | +0.360% | 1,814 | +34.765% |
| 2025-08-11 | 26.91 | 26.96 | 26.91 | 26.93 | -0.400% | 3,179 | +35.251% |
| 2025-08-08 | 27.12 | 27.14 | 27.04 | 27.04 | +0.416% | 2,991 | +34.710% |
| 2025-08-07 | 26.87 | 27.46 | 26.87 | 26.92 | +0.277% | 2,590 | +35.270% |
| 2025-08-06 | 27.02 | 27.03 | 26.84 | 26.85 | -0.607% | 3,923 | +35.645% |
| 2025-08-05 | 26.68 | 27.20 | 26.68 | 27.01 | +0.928% | 6,287 | +34.821% |
| 2025-08-04 | 26.73 | 26.77 | 26.68 | 26.77 | +1.151% | 3,196 | +36.072% |
| 2025-08-01 | 26.37 | 26.46 | 26.37 | 26.46 | -0.787% | 2,045 | +37.638% |
| 2025-07-31 | 26.73 | 26.75 | 26.67 | 26.67 | -0.324% | 2,338 | +36.554% |
| 2025-07-30 | 26.95 | 27.02 | 26.63 | 26.76 | -1.289% | 12,846 | +36.112% |
| 2025-07-29 | 27.07 | 27.11 | 27.03 | 27.11 | +0.284% | 1,522 | +34.358% |
| 2025-07-28 | 26.96 | 27.04 | 26.96 | 27.03 | -0.578% | 1,135 | +34.739% |
| 2025-07-25 | 27.17 | 27.19 | 27.17 | 27.19 | -0.417% | 736 | +33.961% |
| 2025-07-24 | 27.23 | 27.33 | 27.23 | 27.30 | -1.066% | 2,134 | +33.402% |
| 2025-07-23 | 27.53 | 28.07 | 27.53 | 27.60 | +1.396% | 1,889 | +31.979% |
| 2025-07-22 | 26.99 | 27.25 | 26.99 | 27.22 | +1.603% | 2,390 | +33.821% |
| 2025-07-21 | 26.87 | 26.92 | 26.79 | 26.79 | +0.564% | 1,966 | +35.966% |
| 2025-07-18 | 26.85 | 26.85 | 26.59 | 26.64 | -0.001% | 2,067 | +36.732% |
| 2025-07-17 | 26.48 | 26.64 | 26.41 | 26.64 | +0.056% | 2,157 | +36.731% |
| 2025-07-16 | 26.58 | 26.64 | 26.58 | 26.62 | -0.382% | 8,152 | +36.807% |
| 2025-07-15 | 26.67 | 26.73 | 26.62 | 26.72 | -1.162% | 4,125 | +36.285% |
| 2025-07-14 | 27.18 | 27.18 | 27.04 | 27.04 | -0.696% | 12,495 | +34.701% |
| 2025-07-11 | 27.03 | 27.27 | 27.00 | 27.23 | +0.268% | 8,498 | +33.764% |
| 2025-07-10 | 26.91 | 27.16 | 26.91 | 27.15 | +0.755% | 4,233 | +34.122% |
| 2025-07-09 | 26.85 | 26.97 | 26.85 | 26.95 | -0.280% | 2,615 | +35.135% |
| 2025-07-08 | 26.88 | 27.06 | 26.88 | 27.03 | +0.863% | 3,007 | +34.757% |
| 2025-07-07 | 26.77 | 26.93 | 26.71 | 26.80 | -1.170% | 3,759 | +35.920% |
| 2025-07-03 | 27.09 | 27.13 | 27.08 | 27.11 | -0.237% | 1,769 | +34.330% |
| 2025-07-02 | 27.01 | 27.18 | 27.01 | 27.18 | +1.933% | 1,423 | +34.012% |
| 2025-07-01 | 26.47 | 26.74 | 26.47 | 26.66 | +0.773% | 4,451 | +36.602% |
| 2025-06-30 | 26.43 | 26.46 | 26.43 | 26.46 | +0.382% | 1,960 | +37.658% |
| 2025-06-27 | 26.42 | 26.42 | 26.25 | 26.36 | -1.961% | 1,526 | +38.184% |
| 2025-06-26 | 26.88 | 26.88 | 26.87 | 26.88 | +1.835% | 1,095 | +35.474% |
| 2025-06-25 | 26.47 | 26.48 | 26.40 | 26.40 | -0.724% | 2,984 | +37.960% |
| 2025-06-24 | 26.61 | 26.63 | 26.59 | 26.59 | -0.511% | 1,991 | +36.962% |
| 2025-06-23 | 26.95 | 26.98 | 26.67 | 26.73 | -0.476% | 4,387 | +36.262% |
| 2025-06-20 | 26.91 | 26.93 | 26.83 | 26.86 | -0.345% | 979 | +35.613% |
| 2025-06-18 | 27.12 | 27.12 | 26.91 | 26.95 | -0.432% | 1,332 | +35.145% |
| 2025-06-17 | 27.26 | 27.26 | 27.07 | 27.07 | -0.273% | 1,834 | +34.561% |
| 2025-06-16 | 27.08 | 27.19 | 27.08 | 27.14 | +0.812% | 962 | +34.194% |
| 2025-06-13 | 26.74 | 26.93 | 26.74 | 26.92 | +1.106% | 6,982 | +35.284% |
| 2025-06-12 | 26.45 | 26.63 | 26.45 | 26.63 | +0.369% | 1,585 | +36.780% |
| 2025-06-11 | 26.42 | 26.64 | 26.42 | 26.53 | +0.548% | 2,558 | +37.284% |
| 2025-06-10 | 26.45 | 26.45 | 26.35 | 26.38 | +0.528% | 2,303 | +38.036% |
| 2025-06-09 | 26.17 | 26.35 | 26.17 | 26.25 | +0.667% | 2,298 | +38.766% |
| 2025-06-06 | 26.08 | 26.10 | 26.06 | 26.07 | +0.200% | 1,217 | +39.691% |
| 2025-06-05 | 26.10 | 26.19 | 26.02 | 26.02 | -0.018% | 1,604 | +39.970% |
| 2025-06-04 | 26.03 | 26.03 | 26.02 | 26.02 | -0.263% | 944 | +39.945% |
| 2025-06-03 | 26.04 | 26.11 | 26.04 | 26.09 | +0.069% | 2,048 | +39.576% |
| 2025-06-02 | 25.71 | 26.08 | 25.71 | 26.08 | +2.090% | 1,646 | +39.672% |
| 2025-05-30 | 25.48 | 25.54 | 25.38 | 25.54 | -0.216% | 2,198 | +42.592% |
| 2025-05-29 | 25.54 | 25.60 | 25.54 | 25.60 | +0.195% | 1,843 | +42.284% |
| 2025-05-28 | 25.54 | 25.62 | 25.54 | 25.55 | -0.622% | 1,620 | +42.562% |
| 2025-05-27 | 25.66 | 25.71 | 25.63 | 25.71 | +0.872% | 802 | +41.676% |
| 2025-05-23 | 25.36 | 25.48 | 25.34 | 25.48 | +1.072% | 1,363 | +42.910% |
| 2025-05-22 | 25.13 | 25.30 | 25.12 | 25.21 | -0.482% | 1,334 | +44.442% |
| 2025-05-21 | 25.47 | 25.51 | 25.33 | 25.34 | -0.648% | 3,239 | +43.746% |
| 2025-05-20 | 25.46 | 25.54 | 25.46 | 25.50 | +0.598% | 3,760 | +42.815% |
| 2025-05-19 | 25.32 | 25.38 | 25.29 | 25.35 | -0.024% | 3,867 | +43.669% |
| 2025-05-16 | 25.17 | 25.36 | 25.17 | 25.36 | +0.277% | 3,104 | +43.634% |
| 2025-05-15 | 25.25 | 25.29 | 25.25 | 25.29 | +0.248% | 954 | +44.031% |
| 2025-05-14 | 25.25 | 25.25 | 25.18 | 25.22 | -1.015% | 1,840 | +44.388% |
| 2025-05-13 | 25.35 | 25.51 | 25.35 | 25.48 | +1.428% | 1,298 | +42.923% |
| 2025-05-12 | 25.13 | 25.13 | 25.11 | 25.12 | +0.948% | 2,029 | +44.963% |
| 2025-05-09 | 24.71 | 24.89 | 24.71 | 24.89 | +1.329% | 1,101 | +46.337% |
| 2025-05-08 | 24.54 | 24.62 | 24.49 | 24.56 | +0.610% | 1,808 | +48.283% |
| 2025-05-07 | 24.50 | 24.50 | 24.37 | 24.41 | -0.382% | 1,630 | +49.186% |
| 2025-05-06 | 24.57 | 24.57 | 24.47 | 24.51 | +0.244% | 1,777 | +48.616% |
| 2025-05-05 | 24.49 | 24.51 | 24.45 | 24.45 | -0.443% | 1,309 | +48.978% |
| 2025-05-02 | 24.49 | 24.56 | 24.49 | 24.56 | +1.192% | 1,501 | +48.319% |
| 2025-05-01 | 24.32 | 24.34 | 24.27 | 24.27 | +0.200% | 1,200 | +50.087% |
| 2025-04-30 | 24.07 | 24.22 | 24.06 | 24.22 | -1.114% | 3,625 | +50.386% |
| 2025-04-29 | 24.51 | 24.53 | 24.47 | 24.49 | -0.114% | 996 | +48.711% |
| 2025-04-28 | 24.53 | 24.53 | 24.33 | 24.52 | +0.670% | 1,171 | +48.542% |
| 2025-04-25 | 24.36 | 24.36 | 24.28 | 24.36 | -0.305% | 1,531 | +49.536% |
| 2025-04-24 | 24.43 | 24.46 | 24.43 | 24.43 | +1.417% | 1,287 | +49.080% |
| 2025-04-23 | 24.32 | 24.32 | 24.00 | 24.09 | +0.600% | 9,053 | +51.193% |
| 2025-04-22 | 23.89 | 23.96 | 23.89 | 23.94 | +1.667% | 1,502 | +52.100% |
| 2025-04-21 | 23.67 | 23.67 | 23.29 | 23.55 | -0.713% | 4,669 | +54.636% |
| 2025-04-17 | 23.73 | 23.91 | 23.67 | 23.72 | +0.971% | 1,290 | +53.533% |
| 2025-04-16 | 23.67 | 23.68 | 23.47 | 23.49 | +0.527% | 1,738 | +55.024% |
| 2025-04-15 | 23.50 | 23.50 | 23.37 | 23.37 | -0.144% | 2,627 | +55.841% |
| 2025-04-14 | 23.46 | 23.49 | 23.22 | 23.40 | 0.000% | 2,735 | +55.617% |