CVIE
Calvert International Responsible Index ETF
stockNYSEETF
At CloseOct 5, 2026 3:39:45 PM EDT
84.20USD+0.400%(+0.34)17,885
CVIE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 84.10 | 84.20 | 84.10 | 84.20 | +0.400% | 17,885 | 0.000% |
| 2026-10-02 | 83.69 | 84.03 | 83.42 | 83.86 | +1.703% | 23,226 | +0.400% |
| 2026-10-01 | 82.90 | 83.14 | 82.25 | 82.46 | -0.802% | 38,656 | +2.110% |
| 2026-09-30 | 84.12 | 84.12 | 83.13 | 83.13 | -1.239% | 41,316 | +1.291% |
| 2026-09-29 | 83.98 | 84.17 | 83.52 | 84.17 | +0.080% | 15,267 | +0.036% |
| 2026-09-28 | 84.20 | 84.27 | 83.59 | 84.10 | -0.682% | 18,032 | +0.116% |
| 2026-09-25 | 84.49 | 84.72 | 84.07 | 84.68 | +1.096% | 17,227 | -0.567% |
| 2026-09-24 | 83.83 | 84.15 | 83.27 | 83.76 | -0.236% | 40,652 | +0.523% |
| 2026-09-23 | 84.89 | 84.89 | 83.96 | 83.96 | -1.912% | 14,047 | +0.286% |
| 2026-09-22 | 85.21 | 85.71 | 85.16 | 85.60 | +0.231% | 21,194 | -1.632% |
| 2026-09-21 | 84.81 | 85.44 | 84.81 | 85.40 | +1.740% | 52,407 | -1.405% |
| 2026-09-18 | 83.82 | 84.04 | 83.51 | 83.94 | -0.613% | 20,009 | +0.310% |
| 2026-09-17 | 84.58 | 84.63 | 84.37 | 84.46 | +1.299% | 19,919 | -0.304% |
| 2026-09-16 | 83.98 | 84.27 | 82.94 | 83.37 | -0.146% | 29,361 | +0.990% |
| 2026-09-15 | 83.86 | 83.86 | 83.16 | 83.50 | -0.521% | 14,554 | +0.843% |
| 2026-09-14 | 83.96 | 84.29 | 83.50 | 83.93 | -1.481% | 17,265 | +0.317% |
| 2026-09-11 | 85.40 | 85.40 | 85.09 | 85.20 | +1.155% | 7,583 | -1.168% |
| 2026-09-10 | 84.69 | 84.69 | 84.16 | 84.22 | -1.270% | 8,102 | -0.027% |
| 2026-09-09 | 85.85 | 85.89 | 85.25 | 85.31 | -0.958% | 10,157 | -1.297% |
| 2026-09-08 | 86.66 | 86.66 | 86.13 | 86.13 | -0.289% | 11,242 | -2.243% |
| 2026-09-04 | 85.77 | 86.50 | 85.77 | 86.38 | +0.502% | 23,878 | -2.526% |
| 2026-09-03 | 85.31 | 86.02 | 85.31 | 85.95 | +1.213% | 29,068 | -2.036% |
| 2026-09-02 | 84.62 | 84.97 | 84.62 | 84.92 | +0.479% | 13,465 | -0.848% |
| 2026-09-01 | 84.97 | 85.15 | 84.29 | 84.52 | -0.945% | 16,133 | -0.373% |
| 2026-08-31 | 85.88 | 85.88 | 85.08 | 85.32 | -0.300% | 22,015 | -1.315% |
| 2026-08-28 | 86.18 | 86.26 | 85.41 | 85.58 | -0.490% | 19,958 | -1.611% |
| 2026-08-27 | 86.06 | 86.06 | 85.59 | 86.00 | +0.268% | 42,348 | -2.093% |
| 2026-08-26 | 86.16 | 86.17 | 85.72 | 85.77 | -0.557% | 19,859 | -1.830% |
| 2026-08-25 | 85.94 | 86.26 | 85.87 | 86.25 | +1.188% | 30,839 | -2.377% |
| 2026-08-24 | 85.46 | 85.46 | 85.04 | 85.24 | -0.551% | 7,302 | -1.217% |
| 2026-08-21 | 85.78 | 85.90 | 85.66 | 85.71 | +0.848% | 13,396 | -1.762% |
| 2026-08-20 | 85.03 | 85.24 | 84.78 | 84.99 | -0.033% | 13,464 | -0.929% |
| 2026-08-19 | 85.47 | 85.47 | 84.92 | 85.02 | +0.334% | 10,806 | -0.962% |
| 2026-08-18 | 85.31 | 85.35 | 84.54 | 84.73 | -1.903% | 9,502 | -0.630% |
| 2026-08-17 | 86.57 | 86.75 | 86.33 | 86.38 | +0.191% | 70,584 | -2.522% |
| 2026-08-14 | 86.46 | 86.64 | 86.07 | 86.21 | -0.112% | 6,878 | -2.336% |
| 2026-08-13 | 86.19 | 86.50 | 86.19 | 86.31 | +0.531% | 12,575 | -2.445% |
| 2026-08-12 | 86.14 | 86.14 | 85.70 | 85.85 | +0.880% | 14,302 | -1.927% |
| 2026-08-11 | 85.20 | 85.50 | 84.98 | 85.11 | +0.365% | 22,508 | -1.064% |
| 2026-08-10 | 84.99 | 84.99 | 84.72 | 84.80 | -0.521% | 11,048 | -0.703% |
| 2026-08-07 | 85.45 | 85.45 | 84.88 | 85.24 | +1.064% | 7,083 | -1.220% |
| 2026-08-06 | 84.37 | 84.82 | 84.30 | 84.34 | -0.021% | 14,246 | -0.169% |
| 2026-08-05 | 84.87 | 85.09 | 84.36 | 84.36 | -0.337% | 10,369 | -0.190% |
| 2026-08-04 | 83.76 | 84.68 | 83.76 | 84.64 | +2.044% | 104,429 | -0.526% |
| 2026-08-03 | 82.45 | 83.40 | 82.34 | 82.95 | +0.416% | 15,355 | +1.507% |
| 2026-07-31 | 83.05 | 83.05 | 82.24 | 82.61 | -0.182% | 17,675 | +1.929% |
| 2026-07-30 | 81.51 | 82.83 | 81.51 | 82.76 | +3.241% | 23,115 | +1.744% |
| 2026-07-29 | 80.79 | 81.18 | 79.94 | 80.16 | -1.457% | 33,238 | +5.041% |
| 2026-07-28 | 80.60 | 81.65 | 80.60 | 81.34 | -0.741% | 19,331 | +3.511% |
| 2026-07-27 | 82.45 | 82.61 | 81.48 | 81.95 | +0.428% | 9,870 | +2.744% |
| 2026-07-24 | 81.70 | 82.18 | 81.49 | 81.60 | -0.380% | 21,906 | +3.184% |
| 2026-07-23 | 81.73 | 82.25 | 81.53 | 81.91 | -1.203% | 56,446 | +2.792% |
| 2026-07-22 | 83.14 | 83.14 | 82.85 | 82.91 | +0.042% | 5,783 | +1.556% |
| 2026-07-21 | 82.30 | 82.96 | 82.30 | 82.88 | +1.953% | 9,369 | +1.599% |
| 2026-07-20 | 81.98 | 82.16 | 81.26 | 81.29 | -0.663% | 28,997 | +3.583% |
| 2026-07-17 | 81.06 | 82.09 | 81.06 | 81.83 | -0.857% | 239,312 | +2.897% |
| 2026-07-16 | 82.68 | 82.68 | 82.42 | 82.54 | -1.245% | 8,558 | +2.015% |
| 2026-07-15 | 83.66 | 83.70 | 82.87 | 83.58 | +0.176% | 11,728 | +0.745% |
| 2026-07-14 | 83.34 | 83.60 | 83.31 | 83.43 | +1.311% | 14,873 | +0.923% |
| 2026-07-13 | 83.13 | 83.13 | 82.30 | 82.35 | -2.163% | 12,041 | +2.247% |
| 2026-07-10 | 83.96 | 84.32 | 83.72 | 84.17 | +0.412% | 10,746 | +0.035% |
| 2026-07-09 | 83.73 | 84.13 | 83.73 | 83.83 | +0.719% | 10,851 | +0.447% |
| 2026-07-08 | 82.68 | 83.23 | 82.23 | 83.23 | -0.530% | 5,563 | +1.169% |
| 2026-07-07 | 84.35 | 84.35 | 83.46 | 83.67 | -2.000% | 8,844 | +0.633% |
| 2026-07-06 | 84.81 | 85.46 | 84.81 | 85.38 | +1.802% | 16,322 | -1.380% |
| 2026-07-02 | 84.59 | 84.73 | 83.32 | 83.87 | +0.184% | 16,642 | +0.397% |
| 2026-07-01 | 84.01 | 84.31 | 83.71 | 83.71 | -1.529% | 43,441 | +0.582% |
| 2026-06-30 | 84.45 | 85.08 | 84.45 | 85.01 | +0.855% | 21,456 | -0.956% |
| 2026-06-29 | 83.76 | 84.33 | 83.07 | 84.29 | +0.561% | 13,516 | -0.109% |
| 2026-06-26 | 83.50 | 84.15 | 83.44 | 83.82 | -0.778% | 19,115 | +0.452% |
| 2026-06-25 | 85.14 | 85.14 | 84.26 | 84.48 | +1.257% | 38,850 | -0.330% |
| 2026-06-24 | 83.43 | 83.70 | 83.14 | 83.43 | +0.012% | 9,008 | +0.923% |
| 2026-06-23 | 83.44 | 84.11 | 83.38 | 83.42 | -3.248% | 19,046 | +0.935% |
| 2026-06-22 | 86.14 | 86.45 | 85.19 | 86.22 | -0.668% | 12,550 | -2.343% |
| 2026-06-18 | 86.42 | 86.98 | 86.42 | 86.80 | +1.687% | 73,207 | -2.995% |
| 2026-06-17 | 86.42 | 86.75 | 85.26 | 85.36 | -0.140% | 11,289 | -1.359% |
| 2026-06-16 | 85.96 | 86.27 | 85.48 | 85.48 | -0.164% | 19,423 | -1.497% |
| 2026-06-15 | 86.01 | 86.01 | 85.59 | 85.62 | +1.735% | 13,112 | -1.658% |
| 2026-06-12 | 83.89 | 84.51 | 83.48 | 84.16 | +0.310% | 11,418 | +0.048% |
| 2026-06-11 | 81.86 | 84.17 | 81.60 | 83.90 | +3.772% | 31,112 | +0.358% |
| 2026-06-10 | 81.68 | 82.25 | 80.85 | 80.85 | -1.678% | 17,748 | +4.143% |
| 2026-06-09 | 83.34 | 83.49 | 80.98 | 82.23 | -0.012% | 13,977 | +2.396% |
| 2026-06-08 | 82.54 | 82.75 | 82.19 | 82.24 | +1.044% | 70,145 | +2.383% |
| 2026-06-05 | 83.45 | 83.47 | 81.18 | 81.39 | -4.123% | 14,577 | +3.453% |
| 2026-06-04 | 84.36 | 85.03 | 84.07 | 84.89 | +0.177% | 32,643 | -0.813% |
| 2026-06-03 | 85.11 | 85.11 | 84.56 | 84.74 | -0.668% | 12,541 | -0.637% |
| 2026-06-02 | 85.00 | 85.44 | 84.95 | 85.31 | +0.436% | 9,295 | -1.301% |
| 2026-06-01 | 84.34 | 85.23 | 84.10 | 84.94 | +0.640% | 25,907 | -0.871% |
| 2026-05-29 | 84.50 | 84.75 | 84.20 | 84.40 | +0.436% | 11,153 | -0.237% |
| 2026-05-28 | 83.30 | 84.28 | 83.12 | 84.03 | +0.370% | 11,240 | +0.198% |
| 2026-05-27 | 84.14 | 84.14 | 83.49 | 83.72 | -0.305% | 11,584 | +0.569% |
| 2026-05-26 | 83.62 | 83.98 | 83.40 | 83.98 | +2.302% | 18,852 | +0.262% |
| 2026-05-22 | 82.20 | 82.33 | 81.92 | 82.09 | +0.114% | 14,517 | +2.570% |
| 2026-05-21 | 80.64 | 82.16 | 80.64 | 82.00 | +1.000% | 34,658 | +2.687% |
| 2026-05-20 | 79.61 | 81.60 | 79.61 | 81.19 | +2.184% | 14,587 | +3.714% |
| 2026-05-19 | 79.30 | 79.91 | 79.11 | 79.45 | -0.823% | 9,657 | +5.979% |
| 2026-05-18 | 80.17 | 80.28 | 79.32 | 80.11 | +0.742% | 15,031 | +5.107% |
| 2026-05-15 | 79.54 | 79.88 | 79.36 | 79.52 | -2.353% | 13,283 | +5.886% |
| 2026-05-14 | 81.36 | 81.72 | 81.35 | 81.44 | +0.167% | 11,815 | +3.395% |
| 2026-05-13 | 80.78 | 81.40 | 80.78 | 81.30 | +0.911% | 12,229 | +3.568% |
| 2026-05-12 | 80.53 | 80.68 | 79.86 | 80.57 | -1.368% | 19,134 | +4.512% |
| 2026-05-11 | 81.73 | 81.91 | 81.62 | 81.68 | -0.176% | 6,541 | +3.082% |
| 2026-05-08 | 81.57 | 81.89 | 81.31 | 81.83 | +1.337% | 7,323 | +2.901% |
| 2026-05-07 | 82.21 | 82.21 | 80.55 | 80.75 | -1.671% | 87,345 | +4.276% |
| 2026-05-06 | 81.75 | 82.12 | 81.56 | 82.12 | +3.215% | 15,722 | +2.533% |
| 2026-05-05 | 79.20 | 79.74 | 79.14 | 79.56 | +1.470% | 21,880 | +5.830% |
| 2026-05-04 | 79.08 | 79.24 | 78.16 | 78.41 | -1.123% | 12,949 | +7.385% |
| 2026-05-01 | 79.25 | 79.80 | 79.25 | 79.30 | -0.151% | 17,411 | +6.179% |
| 2026-04-30 | 78.46 | 79.42 | 78.28 | 79.42 | +2.689% | 9,500 | +6.019% |
| 2026-04-29 | 77.85 | 77.85 | 77.15 | 77.34 | -0.929% | 18,849 | +8.870% |
| 2026-04-28 | 78.23 | 78.23 | 77.94 | 78.07 | -0.906% | 9,308 | +7.858% |
| 2026-04-27 | 78.98 | 79.03 | 78.67 | 78.78 | -0.079% | 10,670 | +6.881% |
| 2026-04-24 | 78.40 | 78.87 | 78.33 | 78.84 | +1.152% | 16,453 | +6.797% |
| 2026-04-23 | 78.32 | 78.69 | 77.68 | 77.94 | -0.852% | 18,206 | +8.027% |
| 2026-04-22 | 78.60 | 78.66 | 78.26 | 78.61 | +0.907% | 9,627 | +7.107% |
| 2026-04-21 | 79.05 | 79.21 | 77.85 | 77.91 | -1.934% | 9,517 | +8.078% |
| 2026-04-20 | 79.31 | 79.48 | 78.95 | 79.44 | -0.584% | 57,728 | +5.988% |
| 2026-04-17 | 79.85 | 80.13 | 79.62 | 79.91 | +2.043% | 13,281 | +5.369% |
| 2026-04-16 | 78.77 | 78.77 | 78.22 | 78.31 | -0.299% | 16,327 | +7.521% |
| 2026-04-15 | 78.42 | 78.55 | 78.21 | 78.55 | -0.078% | 13,043 | +7.200% |
| 2026-04-14 | 78.13 | 78.66 | 78.13 | 78.61 | +1.089% | 40,521 | +7.116% |
| 2026-04-13 | 76.35 | 77.76 | 76.22 | 77.76 | +0.982% | 19,335 | +8.282% |
| 2026-04-10 | 77.19 | 77.47 | 76.82 | 77.00 | +0.248% | 15,434 | +9.345% |
| 2026-04-09 | 76.23 | 77.03 | 76.03 | 76.81 | -0.158% | 22,317 | +9.616% |
| 2026-04-08 | 77.16 | 77.24 | 76.48 | 76.93 | +4.524% | 8,461 | +9.443% |
| 2026-04-07 | 72.97 | 73.92 | 72.42 | 73.61 | -0.001% | 14,540 | +14.394% |
| 2026-04-06 | 73.21 | 73.72 | 73.21 | 73.61 | +0.569% | 16,914 | +14.393% |
| 2026-04-02 | 71.88 | 73.29 | 71.79 | 73.19 | -0.974% | 27,270 | +15.043% |
| 2026-04-01 | 73.92 | 74.33 | 73.53 | 73.91 | +1.678% | 40,988 | +13.922% |
| 2026-03-31 | 71.03 | 72.69 | 70.77 | 72.69 | +3.710% | 50,085 | +15.834% |
| 2026-03-30 | 70.71 | 70.80 | 69.75 | 70.09 | -0.086% | 42,393 | +20.131% |
| 2026-03-27 | 70.66 | 70.87 | 70.04 | 70.15 | -1.002% | 19,527 | +20.029% |
| 2026-03-26 | 71.73 | 72.14 | 70.86 | 70.86 | -2.397% | 12,215 | +18.826% |
| 2026-03-25 | 72.72 | 72.94 | 72.48 | 72.60 | +1.185% | 63,034 | +15.978% |
| 2026-03-24 | 71.23 | 72.02 | 71.09 | 71.75 | -0.499% | 19,592 | +17.352% |
| 2026-03-23 | 71.84 | 72.90 | 71.67 | 72.11 | +2.298% | 52,059 | +16.766% |
| 2026-03-20 | 72.34 | 72.34 | 70.24 | 70.49 | -3.213% | 21,300 | +19.449% |
| 2026-03-19 | 71.46 | 73.12 | 71.44 | 72.83 | -0.228% | 54,001 | +15.612% |
| 2026-03-18 | 73.91 | 74.08 | 73.00 | 73.00 | -1.847% | 25,033 | +15.348% |
| 2026-03-17 | 74.66 | 74.73 | 74.18 | 74.37 | +0.550% | 13,346 | +13.218% |
| 2026-03-16 | 73.55 | 74.14 | 73.50 | 73.96 | +2.181% | 23,118 | +13.841% |
| 2026-03-13 | 73.65 | 73.93 | 72.38 | 72.38 | -1.180% | 9,493 | +16.324% |
| 2026-03-12 | 73.99 | 74.06 | 73.10 | 73.25 | -2.201% | 28,638 | +14.950% |
| 2026-03-11 | 74.76 | 75.18 | 74.38 | 74.90 | -0.048% | 13,993 | +12.421% |
| 2026-03-10 | 75.22 | 76.03 | 74.28 | 74.93 | +0.004% | 44,583 | +12.367% |
| 2026-03-09 | 72.94 | 74.93 | 72.35 | 74.93 | +1.100% | 25,044 | +12.372% |
| 2026-03-06 | 73.50 | 74.52 | 73.31 | 74.11 | -1.166% | 30,502 | +13.607% |
| 2026-03-05 | 75.48 | 76.19 | 74.10 | 74.99 | -2.380% | 20,083 | +12.282% |
| 2026-03-04 | 76.09 | 76.99 | 75.87 | 76.82 | +1.343% | 19,196 | +9.610% |
| 2026-03-03 | 74.84 | 76.87 | 73.89 | 75.80 | -3.709% | 45,695 | +11.082% |
| 2026-03-02 | 78.33 | 78.95 | 78.08 | 78.72 | -1.750% | 17,972 | +6.961% |
| 2026-02-27 | 80.16 | 81.19 | 80.00 | 80.12 | -0.283% | 24,613 | +5.089% |
| 2026-02-26 | 80.54 | 80.64 | 79.80 | 80.35 | +0.012% | 26,137 | +4.792% |
| 2026-02-25 | 80.38 | 80.54 | 79.98 | 80.34 | +0.968% | 36,631 | +4.805% |
| 2026-02-24 | 78.92 | 79.58 | 78.92 | 79.57 | +0.862% | 46,680 | +5.819% |
| 2026-02-23 | 79.21 | 79.39 | 78.62 | 78.89 | -0.592% | 31,224 | +6.731% |
| 2026-02-20 | 78.42 | 79.41 | 78.14 | 79.36 | +1.263% | 41,376 | +6.099% |
| 2026-02-19 | 78.00 | 78.42 | 77.87 | 78.37 | -0.204% | 32,825 | +7.439% |
| 2026-02-18 | 78.37 | 78.89 | 78.27 | 78.53 | +0.396% | 12,304 | +7.220% |
| 2026-02-17 | 77.75 | 78.56 | 77.44 | 78.22 | -0.239% | 23,715 | +7.645% |
| 2026-02-13 | 78.10 | 78.55 | 77.59 | 78.41 | +0.394% | 25,843 | +7.387% |
| 2026-02-12 | 79.11 | 79.40 | 77.91 | 78.10 | -0.989% | 31,685 | +7.810% |
| 2026-02-11 | 78.88 | 79.22 | 78.17 | 78.88 | +0.857% | 26,949 | +6.744% |
| 2026-02-10 | 78.23 | 78.33 | 78.11 | 78.21 | +0.514% | 12,724 | +7.659% |
| 2026-02-09 | 77.03 | 77.89 | 77.03 | 77.81 | +1.361% | 21,793 | +8.212% |
| 2026-02-06 | 75.87 | 76.77 | 75.87 | 76.77 | +2.353% | 8,737 | +9.685% |
| 2026-02-05 | 75.13 | 75.45 | 74.86 | 75.00 | -1.121% | 19,682 | +12.267% |
| 2026-02-04 | 76.56 | 76.58 | 75.55 | 75.85 | -0.066% | 15,939 | +11.009% |
| 2026-02-03 | 75.77 | 75.97 | 75.35 | 75.90 | +0.175% | 17,547 | +10.935% |
| 2026-02-02 | 75.23 | 75.83 | 75.23 | 75.77 | +0.701% | 18,581 | +11.130% |
| 2026-01-30 | 75.98 | 76.08 | 75.00 | 75.24 | -1.425% | 11,594 | +11.909% |
| 2026-01-29 | 76.56 | 76.56 | 75.45 | 76.33 | +0.299% | 12,642 | +10.314% |
| 2026-01-28 | 76.28 | 76.35 | 75.78 | 76.10 | -0.562% | 26,420 | +10.644% |
| 2026-01-27 | 76.07 | 77.14 | 76.05 | 76.53 | +1.512% | 21,822 | +10.022% |
| 2026-01-26 | 75.34 | 75.62 | 75.23 | 75.39 | +0.466% | 13,740 | +11.686% |
| 2026-01-23 | 74.46 | 75.31 | 74.28 | 75.04 | +0.641% | 40,014 | +12.207% |
| 2026-01-22 | 74.51 | 74.98 | 74.40 | 74.56 | +0.488% | 11,211 | +12.926% |
| 2026-01-21 | 73.65 | 74.38 | 73.49 | 74.20 | +1.281% | 8,120 | +13.477% |
| 2026-01-20 | 73.39 | 73.76 | 73.22 | 73.26 | -1.424% | 12,790 | +14.931% |
| 2026-01-16 | 74.30 | 74.33 | 73.97 | 74.32 | +0.281% | 15,914 | +13.294% |
| 2026-01-15 | 74.31 | 74.40 | 74.06 | 74.11 | +0.314% | 11,936 | +13.612% |
| 2026-01-14 | 73.97 | 74.22 | 73.73 | 73.88 | +0.258% | 8,549 | +13.969% |
| 2026-01-13 | 74.08 | 74.72 | 73.68 | 73.69 | -0.638% | 11,593 | +14.262% |
| 2026-01-12 | 73.94 | 74.50 | 73.93 | 74.16 | +0.465% | 11,361 | +13.534% |
| 2026-01-09 | 73.46 | 73.82 | 73.27 | 73.82 | +0.999% | 8,076 | +14.061% |
| 2026-01-08 | 72.93 | 73.36 | 72.82 | 73.09 | -0.082% | 8,490 | +15.200% |
| 2026-01-07 | 73.40 | 73.42 | 73.11 | 73.15 | -0.375% | 13,592 | +15.106% |
| 2026-01-06 | 73.30 | 73.97 | 73.25 | 73.42 | +0.089% | 15,992 | +14.675% |
| 2026-01-05 | 72.60 | 73.36 | 72.59 | 73.36 | +1.494% | 15,306 | +14.776% |
| 2026-01-02 | 72.25 | 72.47 | 71.98 | 72.28 | +1.374% | 9,211 | +16.491% |
| 2025-12-31 | 71.61 | 71.65 | 71.27 | 71.30 | -0.537% | 41,176 | +18.093% |
| 2025-12-30 | 71.74 | 71.96 | 71.58 | 71.69 | +0.315% | 16,167 | +17.458% |
| 2025-12-29 | 71.49 | 72.58 | 71.42 | 71.46 | -0.182% | 26,778 | +17.828% |
| 2025-12-26 | 71.74 | 71.74 | 71.46 | 71.59 | +0.238% | 9,123 | +17.614% |
| 2025-12-24 | 71.38 | 71.50 | 71.38 | 71.42 | +0.260% | 14,446 | +17.894% |
| 2025-12-23 | 71.14 | 71.67 | 71.06 | 71.23 | -0.524% | 27,533 | +18.200% |
| 2025-12-22 | 71.48 | 71.70 | 71.44 | 71.61 | +0.491% | 7,670 | +17.581% |
| 2025-12-19 | 71.18 | 71.58 | 71.18 | 71.26 | +0.405% | 12,685 | +18.159% |
| 2025-12-18 | 71.30 | 71.31 | 70.88 | 70.97 | +1.144% | 8,213 | +18.637% |
| 2025-12-17 | 71.23 | 71.23 | 70.17 | 70.17 | -1.099% | 45,601 | +19.994% |
| 2025-12-16 | 71.19 | 71.22 | 70.78 | 70.95 | -0.497% | 34,211 | +18.675% |
| 2025-12-15 | 71.54 | 71.73 | 71.17 | 71.30 | +0.570% | 20,601 | +18.085% |
| 2025-12-12 | 71.47 | 71.67 | 70.75 | 70.90 | -0.936% | 12,520 | +18.759% |
| 2025-12-11 | 71.45 | 71.63 | 71.42 | 71.57 | +0.421% | 29,231 | +17.647% |
| 2025-12-10 | 70.89 | 71.41 | 70.57 | 71.27 | +1.207% | 23,814 | +18.142% |
| 2025-12-09 | 70.57 | 70.84 | 70.42 | 70.42 | -0.099% | 29,286 | +19.568% |
| 2025-12-08 | 70.75 | 70.86 | 70.46 | 70.49 | -0.184% | 19,916 | +19.450% |
| 2025-12-05 | 70.88 | 70.93 | 70.59 | 70.62 | +0.317% | 21,243 | +19.230% |
| 2025-12-04 | 70.61 | 70.61 | 70.34 | 70.40 | +0.138% | 13,595 | +19.607% |
| 2025-12-03 | 69.86 | 70.30 | 69.86 | 70.30 | +0.640% | 16,660 | +19.772% |
| 2025-12-02 | 69.86 | 69.90 | 69.67 | 69.85 | +0.422% | 10,359 | +20.540% |
| 2025-12-01 | 69.69 | 69.94 | 69.56 | 69.56 | -0.467% | 10,943 | +21.048% |
| 2025-11-28 | 69.68 | 69.91 | 69.68 | 69.89 | +0.239% | 7,640 | +20.483% |
| 2025-11-26 | 69.35 | 69.84 | 69.35 | 69.72 | +1.279% | 60,773 | +20.771% |
| 2025-11-25 | 68.17 | 68.85 | 68.10 | 68.84 | +1.026% | 60,302 | +22.316% |
| 2025-11-24 | 67.87 | 68.14 | 67.82 | 68.14 | +0.464% | 12,623 | +23.571% |
| 2025-11-21 | 67.40 | 68.04 | 67.25 | 67.82 | +1.252% | 9,553 | +24.144% |
| 2025-11-20 | 68.52 | 68.52 | 66.97 | 66.99 | -1.377% | 26,032 | +25.698% |
| 2025-11-19 | 67.96 | 68.05 | 67.56 | 67.92 | -0.220% | 9,273 | +23.967% |
| 2025-11-18 | 68.00 | 68.27 | 67.75 | 68.07 | -1.045% | 10,857 | +23.695% |
| 2025-11-17 | 69.21 | 69.47 | 68.65 | 68.79 | -1.347% | 13,316 | +22.402% |
| 2025-11-14 | 69.52 | 69.98 | 69.52 | 69.73 | -0.162% | 3,318 | +20.753% |
| 2025-11-13 | 70.64 | 70.65 | 69.78 | 69.84 | -1.371% | 3,537 | +20.557% |
| 2025-11-12 | 70.56 | 70.87 | 70.56 | 70.81 | +0.616% | 8,508 | +18.904% |
| 2025-11-11 | 70.24 | 70.49 | 70.22 | 70.38 | +0.489% | 5,045 | +19.636% |
| 2025-11-10 | 69.73 | 70.07 | 69.63 | 70.04 | +1.328% | 8,967 | +20.221% |
| 2025-11-07 | 68.69 | 69.40 | 68.42 | 69.12 | +0.080% | 9,985 | +21.817% |
| 2025-11-06 | 69.47 | 69.50 | 68.98 | 69.06 | -0.692% | 21,771 | +21.914% |
| 2025-11-05 | 69.10 | 69.64 | 69.01 | 69.55 | +0.684% | 5,998 | +21.070% |
| 2025-11-04 | 69.18 | 69.56 | 69.07 | 69.07 | -1.456% | 4,513 | +21.898% |
| 2025-11-03 | 70.16 | 70.18 | 69.97 | 70.09 | +0.195% | 5,289 | +20.123% |
| 2025-10-31 | 69.94 | 70.02 | 69.74 | 69.96 | -0.140% | 7,303 | +20.357% |
| 2025-10-30 | 70.18 | 70.25 | 70.02 | 70.06 | -0.418% | 7,505 | +20.189% |
| 2025-10-29 | 70.70 | 70.93 | 70.12 | 70.35 | -0.650% | 7,022 | +19.686% |
| 2025-10-28 | 70.64 | 70.96 | 70.63 | 70.81 | +0.104% | 8,866 | +18.908% |
| 2025-10-27 | 70.63 | 70.74 | 70.59 | 70.74 | +0.746% | 11,356 | +19.032% |
| 2025-10-24 | 70.12 | 70.27 | 70.11 | 70.21 | +0.525% | 7,974 | +19.920% |
| 2025-10-23 | 69.74 | 69.92 | 69.69 | 69.85 | +0.463% | 9,849 | +20.549% |
| 2025-10-22 | 69.72 | 69.77 | 69.31 | 69.53 | -0.370% | 14,384 | +21.108% |
| 2025-10-21 | 69.98 | 70.00 | 69.70 | 69.78 | -0.739% | 5,924 | +20.659% |
| 2025-10-20 | 70.05 | 70.42 | 70.01 | 70.30 | +0.996% | 15,286 | +19.767% |
| 2025-10-17 | 69.45 | 69.62 | 69.29 | 69.61 | -0.030% | 10,164 | +20.960% |
| 2025-10-16 | 69.77 | 70.01 | 69.49 | 69.63 | +0.558% | 8,622 | +20.923% |
| 2025-10-15 | 69.20 | 69.46 | 68.97 | 69.24 | +0.752% | 8,332 | +21.598% |
| 2025-10-14 | 68.00 | 68.99 | 68.00 | 68.73 | +0.236% | 9,573 | +22.512% |
| 2025-10-13 | 68.28 | 68.63 | 68.21 | 68.57 | +1.418% | 5,242 | +22.801% |
| 2025-10-10 | 69.01 | 69.04 | 67.56 | 67.61 | -2.104% | 9,619 | +24.543% |
| 2025-10-09 | 69.55 | 69.55 | 68.87 | 69.06 | -0.762% | 9,635 | +21.923% |
| 2025-10-08 | 69.48 | 69.62 | 69.41 | 69.59 | +0.435% | 112,269 | +20.993% |
| 2025-10-07 | 69.77 | 69.77 | 69.23 | 69.29 | -0.803% | 19,238 | +21.520% |
| 2025-10-06 | 69.86 | 70.03 | 69.83 | 69.85 | +0.302% | 45,145 | +20.544% |
| 2025-10-03 | 69.44 | 69.76 | 69.44 | 69.64 | +0.814% | 12,163 | +20.909% |
| 2025-10-02 | 69.25 | 69.25 | 68.67 | 69.08 | +0.320% | 12,738 | +21.893% |
| 2025-10-01 | 68.54 | 68.89 | 68.54 | 68.86 | +0.918% | 6,228 | +22.283% |
| 2025-09-30 | 67.80 | 68.28 | 67.80 | 68.23 | +0.709% | 7,056 | +23.406% |
| 2025-09-29 | 67.69 | 67.84 | 67.69 | 67.75 | +0.506% | 8,675 | +24.280% |
| 2025-09-26 | 67.20 | 67.41 | 67.18 | 67.41 | +0.473% | 8,606 | +24.909% |
| 2025-09-25 | 67.12 | 67.13 | 66.88 | 67.09 | -0.856% | 7,701 | +25.500% |
| 2025-09-24 | 67.72 | 67.80 | 67.57 | 67.67 | -0.659% | 23,872 | +24.425% |
| 2025-09-23 | 68.46 | 68.48 | 68.12 | 68.12 | -0.079% | 10,742 | +23.605% |
| 2025-09-22 | 67.91 | 68.19 | 67.80 | 68.17 | +0.150% | 8,486 | +23.508% |
| 2025-09-19 | 68.11 | 68.11 | 68.01 | 68.07 | -0.333% | 3,819 | +23.693% |
| 2025-09-18 | 68.08 | 68.41 | 67.99 | 68.30 | +0.464% | 8,243 | +23.281% |
| 2025-09-17 | 68.14 | 68.43 | 67.91 | 67.98 | -0.391% | 5,808 | +23.853% |
| 2025-09-16 | 68.34 | 68.34 | 68.00 | 68.25 | +0.027% | 20,051 | +23.369% |
| 2025-09-15 | 68.07 | 68.23 | 67.99 | 68.23 | +0.601% | 19,922 | +23.403% |
| 2025-09-12 | 67.85 | 67.86 | 67.64 | 67.82 | -0.278% | 7,455 | +24.144% |
| 2025-09-11 | 67.90 | 68.03 | 67.81 | 68.01 | +1.076% | 9,798 | +23.798% |
| 2025-09-10 | 68.58 | 68.58 | 67.23 | 67.29 | +0.194% | 10,111 | +25.130% |
| 2025-09-09 | 67.12 | 67.20 | 66.96 | 67.16 | -0.099% | 9,078 | +25.373% |
| 2025-09-08 | 67.01 | 67.23 | 66.90 | 67.23 | +0.956% | 3,496 | +25.248% |
| 2025-09-05 | 66.77 | 66.93 | 66.39 | 66.59 | +0.678% | 7,566 | +26.445% |
| 2025-09-04 | 65.86 | 66.17 | 65.69 | 66.14 | +0.683% | 14,099 | +27.302% |
| 2025-09-03 | 65.44 | 65.73 | 65.44 | 65.69 | +0.300% | 7,580 | +28.172% |
| 2025-09-02 | 65.14 | 65.56 | 65.14 | 65.50 | -1.100% | 17,168 | +28.556% |
| 2025-08-29 | 66.23 | 66.24 | 66.05 | 66.22 | -0.563% | 10,178 | +27.142% |
| 2025-08-28 | 66.48 | 66.64 | 66.48 | 66.60 | +0.455% | 4,213 | +26.426% |
| 2025-08-27 | 65.93 | 66.30 | 65.89 | 66.30 | -0.077% | 4,631 | +27.001% |
| 2025-08-26 | 66.18 | 66.38 | 66.17 | 66.35 | +0.087% | 4,117 | +26.903% |
| 2025-08-25 | 66.85 | 66.89 | 66.26 | 66.29 | -1.248% | 10,160 | +27.014% |
| 2025-08-22 | 66.31 | 67.22 | 66.31 | 67.13 | +1.553% | 15,245 | +25.428% |
| 2025-08-21 | 66.22 | 66.24 | 66.06 | 66.10 | -0.693% | 8,871 | +27.376% |
| 2025-08-20 | 66.56 | 66.59 | 66.36 | 66.56 | +0.104% | 18,198 | +26.493% |
| 2025-08-19 | 66.83 | 66.83 | 66.47 | 66.50 | -0.187% | 8,825 | +26.625% |
| 2025-08-18 | 66.49 | 66.62 | 66.47 | 66.62 | -0.071% | 14,873 | +26.388% |
| 2025-08-15 | 66.73 | 66.74 | 66.66 | 66.67 | +0.365% | 13,105 | +26.299% |
| 2025-08-14 | 66.23 | 66.46 | 66.22 | 66.43 | -0.270% | 315,619 | +26.759% |
| 2025-08-13 | 66.60 | 66.63 | 66.51 | 66.60 | +0.591% | 5,180 | +26.417% |
| 2025-08-12 | 65.71 | 66.24 | 65.71 | 66.21 | +1.126% | 13,972 | +27.165% |
| 2025-08-11 | 65.62 | 65.63 | 65.47 | 65.48 | -0.369% | 7,948 | +28.596% |
| 2025-08-08 | 65.75 | 65.81 | 65.68 | 65.72 | +0.479% | 6,366 | +28.121% |
| 2025-08-07 | 65.66 | 65.66 | 65.19 | 65.41 | +0.851% | 11,544 | +28.734% |
| 2025-08-06 | 64.66 | 64.91 | 64.62 | 64.85 | +0.705% | 11,974 | +29.830% |
| 2025-08-05 | 64.47 | 64.52 | 64.25 | 64.40 | +0.109% | 13,380 | +30.745% |
| 2025-08-04 | 64.19 | 64.33 | 64.13 | 64.33 | +1.295% | 10,374 | +30.888% |
| 2025-08-01 | 63.41 | 63.51 | 63.21 | 63.51 | -0.353% | 7,737 | +32.582% |
| 2025-07-31 | 64.15 | 64.15 | 63.73 | 63.73 | -1.156% | 5,371 | +32.114% |
| 2025-07-30 | 64.78 | 64.88 | 64.33 | 64.48 | -0.740% | 4,791 | +30.587% |
| 2025-07-29 | 64.95 | 64.99 | 64.85 | 64.96 | -0.104% | 9,130 | +29.621% |
| 2025-07-28 | 65.43 | 65.43 | 64.97 | 65.03 | -1.349% | 3,667 | +29.486% |
| 2025-07-25 | 65.54 | 65.92 | 65.50 | 65.92 | -0.259% | 28,669 | +27.740% |
| 2025-07-24 | 66.29 | 66.34 | 66.08 | 66.09 | -0.534% | 12,763 | +27.409% |
| 2025-07-23 | 65.88 | 66.45 | 65.84 | 66.44 | +2.026% | 15,440 | +26.728% |
| 2025-07-22 | 64.87 | 65.13 | 64.78 | 65.12 | +0.233% | 11,055 | +29.296% |
| 2025-07-21 | 64.89 | 65.22 | 64.89 | 64.97 | +0.641% | 10,348 | +29.597% |
| 2025-07-18 | 64.94 | 64.95 | 64.50 | 64.56 | -0.320% | 3,949 | +30.428% |
| 2025-07-17 | 64.45 | 64.83 | 64.45 | 64.76 | +0.360% | 10,442 | +30.010% |
| 2025-07-16 | 64.16 | 64.53 | 64.04 | 64.53 | +0.454% | 12,424 | +30.478% |
| 2025-07-15 | 64.86 | 64.86 | 64.20 | 64.24 | -0.739% | 13,916 | +31.071% |
| 2025-07-14 | 64.55 | 64.76 | 64.55 | 64.72 | +0.015% | 3,293 | +30.102% |
| 2025-07-11 | 64.86 | 64.88 | 64.69 | 64.71 | -0.944% | 11,473 | +30.122% |
| 2025-07-10 | 65.20 | 65.33 | 65.07 | 65.33 | +0.089% | 4,871 | +28.893% |
| 2025-07-09 | 65.04 | 65.28 | 65.00 | 65.27 | +0.635% | 5,116 | +29.008% |
| 2025-07-08 | 64.72 | 64.90 | 64.58 | 64.86 | +0.550% | 9,102 | +29.828% |
| 2025-07-07 | 64.78 | 64.85 | 64.35 | 64.50 | -1.277% | 7,419 | +30.542% |
| 2025-07-03 | 65.32 | 65.34 | 65.03 | 65.34 | +0.307% | 8,525 | +28.874% |
| 2025-07-02 | 64.96 | 65.14 | 64.89 | 65.14 | +0.347% | 4,787 | +29.270% |
| 2025-07-01 | 64.84 | 65.04 | 64.77 | 64.91 | -0.290% | 19,012 | +29.718% |
| 2025-06-30 | 64.84 | 65.11 | 64.75 | 65.10 | +0.400% | 8,836 | +29.342% |
| 2025-06-27 | 64.66 | 65.07 | 64.66 | 64.84 | +0.719% | 9,971 | +29.860% |
| 2025-06-26 | 64.16 | 64.53 | 64.14 | 64.38 | +0.903% | 32,827 | +30.793% |
| 2025-06-25 | 63.90 | 63.93 | 63.74 | 63.80 | -0.540% | 75,584 | +31.975% |
| 2025-06-24 | 63.90 | 64.26 | 63.88 | 64.15 | +1.550% | 22,321 | +31.262% |
| 2025-06-23 | 62.28 | 63.17 | 62.28 | 63.17 | -0.252% | 5,069 | +33.296% |
| 2025-06-20 | 63.94 | 63.94 | 63.33 | 63.33 | -0.831% | 54,646 | +32.961% |
| 2025-06-18 | 63.97 | 64.17 | 63.77 | 63.86 | +0.195% | 6,706 | +31.856% |
| 2025-06-17 | 64.34 | 64.34 | 63.72 | 63.73 | -1.300% | 6,956 | +32.112% |
| 2025-06-16 | 64.80 | 65.03 | 64.57 | 64.57 | +0.607% | 6,269 | +30.394% |
| 2025-06-13 | 64.26 | 65.75 | 64.14 | 64.18 | -1.415% | 6,008 | +31.187% |
| 2025-06-12 | 65.00 | 65.19 | 65.00 | 65.10 | +0.739% | 18,554 | +29.331% |
| 2025-06-11 | 64.85 | 64.92 | 64.58 | 64.63 | +0.017% | 5,210 | +30.286% |
| 2025-06-10 | 64.77 | 64.78 | 64.54 | 64.62 | +0.194% | 5,888 | +30.308% |
| 2025-06-09 | 64.42 | 64.68 | 64.40 | 64.49 | +0.099% | 4,647 | +30.560% |
| 2025-06-06 | 64.44 | 64.45 | 64.32 | 64.43 | +0.400% | 5,123 | +30.690% |
| 2025-06-05 | 64.43 | 64.43 | 64.00 | 64.17 | -0.011% | 13,241 | +31.213% |
| 2025-06-04 | 64.03 | 64.29 | 64.03 | 64.18 | +0.648% | 6,576 | +31.198% |
| 2025-06-03 | 63.53 | 63.82 | 63.53 | 63.76 | -0.481% | 6,878 | +32.048% |
| 2025-06-02 | 63.47 | 64.09 | 63.47 | 64.07 | +0.829% | 7,778 | +31.413% |
| 2025-05-30 | 63.41 | 63.55 | 63.24 | 63.55 | +0.130% | 5,210 | +32.502% |
| 2025-05-29 | 63.37 | 63.52 | 63.34 | 63.46 | +0.286% | 8,156 | +32.674% |
| 2025-05-28 | 63.32 | 63.42 | 63.20 | 63.28 | -0.914% | 8,254 | +33.054% |
| 2025-05-27 | 63.90 | 63.90 | 63.83 | 63.87 | +1.369% | 4,119 | +31.839% |
| 2025-05-23 | 62.67 | 63.21 | 62.62 | 63.00 | +0.094% | 144,558 | +33.643% |
| 2025-05-22 | 62.76 | 63.14 | 62.75 | 62.94 | -0.139% | 8,126 | +33.768% |
| 2025-05-21 | 63.58 | 63.58 | 62.95 | 63.03 | -0.471% | 7,450 | +33.583% |
| 2025-05-20 | 63.18 | 63.36 | 63.15 | 63.33 | +0.450% | 38,394 | +32.953% |
| 2025-05-19 | 62.48 | 63.05 | 62.48 | 63.05 | +0.744% | 14,644 | +33.552% |
| 2025-05-16 | 62.40 | 62.61 | 62.39 | 62.58 | +0.191% | 4,836 | +34.546% |
| 2025-05-15 | 62.21 | 62.50 | 62.21 | 62.46 | +0.943% | 2,273 | +34.803% |
| 2025-05-14 | 62.31 | 62.31 | 61.82 | 61.88 | -0.095% | 8,899 | +36.074% |
| 2025-05-13 | 61.80 | 62.12 | 61.80 | 61.94 | +0.351% | 11,417 | +35.945% |
| 2025-05-12 | 61.55 | 61.80 | 61.46 | 61.72 | +0.644% | 8,823 | +36.423% |
| 2025-05-09 | 61.59 | 61.59 | 61.26 | 61.33 | +0.429% | 22,659 | +37.301% |
| 2025-05-08 | 61.27 | 61.27 | 61.06 | 61.06 | -0.450% | 10,417 | +37.890% |
| 2025-05-07 | 61.31 | 61.49 | 61.09 | 61.34 | -0.324% | 7,317 | +37.269% |
| 2025-05-06 | 61.37 | 61.65 | 61.37 | 61.54 | -0.289% | 4,879 | +36.824% |
| 2025-05-05 | 61.74 | 61.83 | 61.72 | 61.72 | +0.389% | 3,899 | +36.429% |
| 2025-05-02 | 61.38 | 61.48 | 61.35 | 61.48 | +2.007% | 5,046 | +36.960% |
| 2025-05-01 | 60.54 | 60.54 | 60.23 | 60.27 | -0.263% | 11,206 | +39.710% |
| 2025-04-30 | 59.66 | 60.43 | 59.66 | 60.43 | +0.187% | 2,750 | +39.342% |
| 2025-04-29 | 60.18 | 60.36 | 60.08 | 60.31 | +0.305% | 15,332 | +39.602% |
| 2025-04-28 | 59.76 | 60.13 | 59.76 | 60.13 | +0.618% | 3,472 | +40.027% |
| 2025-04-25 | 59.71 | 59.77 | 59.38 | 59.76 | +0.584% | 8,406 | +40.893% |
| 2025-04-24 | 59.11 | 59.53 | 59.11 | 59.41 | +1.117% | 11,834 | +41.715% |
| 2025-04-23 | 58.91 | 59.17 | 58.65 | 58.76 | +0.714% | 11,360 | +43.298% |
| 2025-04-22 | 57.84 | 58.55 | 57.84 | 58.34 | +2.063% | 17,894 | +44.321% |
| 2025-04-21 | 57.72 | 57.72 | 56.91 | 57.16 | -0.807% | 7,627 | +47.298% |
| 2025-04-17 | 57.60 | 57.85 | 57.49 | 57.63 | +0.768% | 38,744 | +46.109% |
| 2025-04-16 | 57.36 | 57.56 | 56.98 | 57.19 | -0.371% | 37,679 | +47.231% |
| 2025-04-15 | 57.43 | 57.67 | 57.32 | 57.40 | 0.000% | 38,487 | +46.686% |