CZA
Invesco Zacks Mid-Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 10:02:35 AM EDT
118.29USD-0.421%(-0.50)21,362
118.03Bid118.77Ask0.74SpreadCZA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 118.29 | 118.29 | 118.29 | 118.29 | -0.421% | 21,362 | 0.000% |
| 2026-10-02 | 118.73 | 118.91 | 118.73 | 118.79 | +0.402% | 3,841 | -0.421% |
| 2026-10-01 | 117.88 | 118.31 | 117.88 | 118.31 | +0.133% | 481 | -0.021% |
| 2026-09-30 | 118.52 | 118.66 | 118.16 | 118.16 | -0.646% | 743 | +0.112% |
| 2026-09-29 | 119.06 | 119.06 | 118.37 | 118.92 | -0.304% | 7,239 | -0.534% |
| 2026-09-28 | 119.28 | 119.68 | 119.11 | 119.29 | -0.437% | 1,435 | -0.837% |
| 2026-09-25 | 119.67 | 119.81 | 119.62 | 119.81 | +0.443% | 863 | -1.270% |
| 2026-09-24 | 119.99 | 119.99 | 119.25 | 119.28 | -0.668% | 2,169 | -0.833% |
| 2026-09-23 | 120.46 | 120.59 | 120.09 | 120.09 | -0.534% | 2,833 | -1.495% |
| 2026-09-22 | 120.77 | 120.77 | 120.73 | 120.73 | -0.117% | 498 | -2.021% |
| 2026-09-21 | 121.13 | 121.13 | 120.35 | 120.87 | +0.131% | 2,948 | -2.136% |
| 2026-09-18 | 121.07 | 121.07 | 120.71 | 120.71 | -0.587% | 1,691 | -2.007% |
| 2026-09-17 | 121.58 | 121.62 | 121.41 | 121.43 | +0.270% | 832 | -2.582% |
| 2026-09-16 | 122.05 | 122.25 | 121.09 | 121.10 | -0.574% | 1,164 | -2.319% |
| 2026-09-15 | 121.45 | 121.80 | 121.45 | 121.80 | -0.460% | 375 | -2.880% |
| 2026-09-14 | 122.35 | 122.36 | 122.28 | 122.36 | -0.100% | 2,325 | -3.327% |
| 2026-09-11 | 122.23 | 122.61 | 122.23 | 122.48 | +0.730% | 839 | -3.424% |
| 2026-09-10 | 122.37 | 122.37 | 121.46 | 121.60 | -0.832% | 987 | -2.719% |
| 2026-09-09 | 122.67 | 122.70 | 122.50 | 122.62 | -0.835% | 1,861 | -3.528% |
| 2026-09-08 | 124.54 | 124.56 | 123.65 | 123.65 | -1.174% | 1,326 | -4.334% |
| 2026-09-04 | 124.84 | 125.40 | 124.84 | 125.12 | -0.311% | 6,377 | -5.457% |
| 2026-09-03 | 124.81 | 125.51 | 124.81 | 125.51 | +0.699% | 1,637 | -5.752% |
| 2026-09-02 | 124.38 | 124.96 | 124.38 | 124.64 | +0.461% | 1,102 | -5.093% |
| 2026-09-01 | 124.88 | 124.95 | 124.07 | 124.07 | -0.807% | 2,715 | -4.656% |
| 2026-08-31 | 125.60 | 125.68 | 124.83 | 125.08 | -0.677% | 2,066 | -5.426% |
| 2026-08-28 | 126.53 | 126.53 | 125.84 | 125.93 | -0.333% | 2,597 | -6.066% |
| 2026-08-27 | 126.55 | 126.59 | 126.35 | 126.35 | -0.534% | 2,795 | -6.378% |
| 2026-08-26 | 126.39 | 127.24 | 126.39 | 127.03 | +0.334% | 1,221 | -6.879% |
| 2026-08-25 | 127.26 | 127.26 | 126.57 | 126.60 | -0.334% | 498 | -6.567% |
| 2026-08-24 | 126.18 | 127.03 | 126.18 | 127.03 | +0.067% | 1,149 | -6.879% |
| 2026-08-21 | 126.94 | 126.94 | 126.94 | 126.94 | +0.521% | 394 | -6.817% |
| 2026-08-20 | 126.77 | 126.95 | 126.29 | 126.29 | -0.311% | 1,950 | -6.331% |
| 2026-08-19 | 127.26 | 127.26 | 126.68 | 126.68 | +0.203% | 1,483 | -6.622% |
| 2026-08-18 | 127.08 | 127.19 | 126.42 | 126.42 | -0.341% | 49,516 | -6.432% |
| 2026-08-17 | 126.85 | 126.85 | 126.85 | 126.85 | -0.745% | 231 | -6.751% |
| 2026-08-14 | 127.85 | 127.85 | 127.81 | 127.81 | +0.203% | 854 | -7.445% |
| 2026-08-13 | 126.80 | 127.59 | 126.80 | 127.55 | +0.353% | 1,342 | -7.257% |
| 2026-08-12 | 126.39 | 127.33 | 126.38 | 127.10 | -0.001% | 1,311 | -6.930% |
| 2026-08-11 | 126.93 | 127.26 | 126.40 | 127.10 | +0.044% | 783 | -6.931% |
| 2026-08-10 | 126.85 | 127.05 | 126.80 | 127.04 | -0.088% | 1,201 | -6.890% |
| 2026-08-07 | 127.31 | 127.40 | 127.16 | 127.16 | -0.084% | 2,468 | -6.972% |
| 2026-08-06 | 127.35 | 127.39 | 127.26 | 127.26 | +0.083% | 2,136 | -7.050% |
| 2026-08-05 | 127.03 | 127.16 | 126.98 | 127.16 | -0.114% | 1,200 | -6.973% |
| 2026-08-04 | 126.41 | 127.33 | 126.41 | 127.30 | +0.432% | 1,091 | -7.079% |
| 2026-08-03 | 126.72 | 126.75 | 126.19 | 126.75 | +0.681% | 611 | -6.678% |
| 2026-07-31 | 125.22 | 125.90 | 125.22 | 125.90 | +0.035% | 496 | -6.042% |
| 2026-07-30 | 125.09 | 125.85 | 125.09 | 125.85 | -0.247% | 846 | -6.009% |
| 2026-07-29 | 126.60 | 126.60 | 126.16 | 126.17 | -0.661% | 1,249 | -6.242% |
| 2026-07-28 | 127.00 | 127.00 | 127.00 | 127.00 | +1.460% | 287 | -6.862% |
| 2026-07-27 | 125.02 | 125.18 | 125.02 | 125.18 | +0.565% | 222 | -5.502% |
| 2026-07-24 | 122.77 | 124.62 | 122.77 | 124.47 | +1.097% | 4,629 | -4.967% |
| 2026-07-23 | 122.72 | 123.27 | 122.72 | 123.12 | -0.139% | 4,071 | -3.925% |
| 2026-07-22 | 122.62 | 123.29 | 122.62 | 123.29 | +0.176% | 925 | -4.058% |
| 2026-07-21 | 122.67 | 123.25 | 122.67 | 123.08 | -0.121% | 1,042 | -3.890% |
| 2026-07-20 | 124.02 | 124.02 | 123.20 | 123.23 | -0.612% | 2,087 | -4.005% |
| 2026-07-17 | 124.34 | 124.34 | 123.98 | 123.98 | -0.527% | 847 | -4.593% |
| 2026-07-16 | 124.21 | 124.64 | 124.20 | 124.64 | +1.474% | 2,278 | -5.096% |
| 2026-07-15 | 123.28 | 123.41 | 122.83 | 122.83 | -0.284% | 3,196 | -3.697% |
| 2026-07-14 | 124.00 | 124.00 | 123.13 | 123.18 | -0.467% | 855 | -3.970% |
| 2026-07-13 | 123.78 | 123.83 | 123.75 | 123.76 | +0.131% | 1,545 | -4.418% |
| 2026-07-10 | 123.38 | 123.60 | 123.31 | 123.60 | +0.623% | 2,204 | -4.293% |
| 2026-07-09 | 123.09 | 123.33 | 122.83 | 122.83 | +0.323% | 3,387 | -3.697% |
| 2026-07-08 | 122.70 | 122.93 | 122.43 | 122.44 | -1.272% | 1,252 | -3.386% |
| 2026-07-07 | 123.96 | 124.57 | 123.96 | 124.01 | +0.140% | 2,055 | -4.616% |
| 2026-07-06 | 122.80 | 123.89 | 122.80 | 123.84 | +0.213% | 1,982 | -4.482% |
| 2026-07-02 | 123.71 | 125.20 | 123.24 | 123.58 | +0.407% | 2,651 | -4.279% |
| 2026-07-01 | 122.42 | 123.84 | 122.22 | 123.08 | +0.370% | 2,190 | -3.889% |
| 2026-06-30 | 122.62 | 122.80 | 122.62 | 122.62 | -0.006% | 1,965 | -3.534% |
| 2026-06-29 | 122.59 | 122.63 | 122.00 | 122.63 | +0.043% | 3,108 | -3.539% |
| 2026-06-26 | 122.58 | 122.76 | 122.58 | 122.58 | +0.713% | 693 | -3.498% |
| 2026-06-25 | 122.49 | 122.54 | 121.71 | 121.71 | +0.652% | 966 | -2.810% |
| 2026-06-24 | 119.84 | 122.30 | 119.84 | 120.92 | +0.699% | 2,143 | -2.176% |
| 2026-06-23 | 118.80 | 120.15 | 118.80 | 120.08 | +0.460% | 825 | -1.493% |
| 2026-06-22 | 118.75 | 119.71 | 118.75 | 119.53 | +0.523% | 3,701 | -1.039% |
| 2026-06-18 | 119.13 | 119.45 | 118.56 | 118.91 | +0.071% | 2,690 | -0.521% |
| 2026-06-17 | 120.52 | 120.83 | 118.83 | 118.83 | -1.282% | 6,820 | -0.451% |
| 2026-06-16 | 120.77 | 120.94 | 120.34 | 120.37 | +0.316% | 2,718 | -1.727% |
| 2026-06-15 | 120.45 | 120.53 | 119.98 | 119.99 | -0.416% | 1,369 | -1.417% |
| 2026-06-12 | 120.00 | 120.49 | 120.00 | 120.49 | +0.692% | 1,914 | -1.827% |
| 2026-06-11 | 118.53 | 119.75 | 118.53 | 119.66 | +1.097% | 1,272 | -1.148% |
| 2026-06-10 | 119.16 | 119.22 | 118.23 | 118.37 | -0.847% | 1,564 | -0.064% |
| 2026-06-09 | 118.80 | 119.69 | 118.80 | 119.38 | +1.310% | 1,751 | -0.911% |
| 2026-06-08 | 118.42 | 118.42 | 117.81 | 117.83 | -0.676% | 1,385 | +0.387% |
| 2026-06-05 | 118.00 | 118.79 | 118.00 | 118.64 | +0.104% | 1,105 | -0.292% |
| 2026-06-04 | 118.51 | 118.67 | 118.21 | 118.51 | +0.930% | 3,935 | -0.189% |
| 2026-06-03 | 117.37 | 117.56 | 117.37 | 117.42 | -0.243% | 1,754 | +0.739% |
| 2026-06-02 | 117.16 | 117.75 | 117.16 | 117.71 | +0.425% | 3,204 | +0.495% |
| 2026-06-01 | 116.08 | 117.38 | 116.00 | 117.21 | +0.044% | 27,719 | +0.922% |
| 2026-05-29 | 117.27 | 117.71 | 117.16 | 117.16 | -0.179% | 1,844 | +0.967% |
| 2026-05-28 | 117.05 | 117.57 | 116.70 | 117.37 | +0.106% | 2,018 | +0.786% |
| 2026-05-27 | 117.31 | 117.87 | 117.24 | 117.24 | -0.135% | 1,435 | +0.893% |
| 2026-05-26 | 117.39 | 117.56 | 117.17 | 117.40 | +0.492% | 2,629 | +0.757% |
| 2026-05-22 | 116.56 | 116.85 | 116.56 | 116.83 | +0.462% | 1,107 | +1.253% |
| 2026-05-21 | 115.74 | 116.29 | 115.47 | 116.29 | +0.233% | 1,065 | +1.721% |
| 2026-05-20 | 114.86 | 116.02 | 114.86 | 116.02 | +1.148% | 1,356 | +1.958% |
| 2026-05-19 | 114.86 | 115.41 | 114.70 | 114.70 | -0.679% | 2,005 | +3.129% |
| 2026-05-18 | 115.37 | 115.57 | 115.26 | 115.48 | +0.617% | 1,575 | +2.429% |
| 2026-05-15 | 114.96 | 115.03 | 114.78 | 114.78 | -1.161% | 1,281 | +3.061% |
| 2026-05-14 | 116.23 | 116.64 | 116.11 | 116.12 | +0.226% | 2,574 | +1.865% |
| 2026-05-13 | 116.19 | 116.19 | 115.78 | 115.86 | -0.759% | 1,989 | +2.096% |
| 2026-05-12 | 116.52 | 116.75 | 115.79 | 116.75 | +0.111% | 859 | +1.321% |
| 2026-05-11 | 117.13 | 117.13 | 116.48 | 116.62 | -0.495% | 3,537 | +1.433% |
| 2026-05-08 | 117.44 | 117.44 | 117.20 | 117.20 | +0.061% | 1,231 | +0.931% |
| 2026-05-07 | 117.85 | 117.85 | 117.13 | 117.13 | -0.895% | 1,125 | +0.993% |
| 2026-05-06 | 118.33 | 118.33 | 117.94 | 118.19 | +1.640% | 3,580 | +0.089% |
| 2026-05-05 | 114.86 | 116.41 | 114.86 | 116.28 | +0.903% | 938 | +1.730% |
| 2026-05-04 | 116.01 | 116.01 | 115.14 | 115.24 | -1.140% | 1,626 | +2.649% |
| 2026-05-01 | 116.91 | 116.91 | 116.57 | 116.57 | -0.398% | 848 | +1.479% |
| 2026-04-30 | 115.61 | 117.03 | 115.61 | 117.03 | +1.170% | 779 | +1.076% |
| 2026-04-29 | 115.87 | 115.87 | 115.30 | 115.68 | -0.402% | 6,720 | +2.258% |
| 2026-04-28 | 116.13 | 116.15 | 116.13 | 116.15 | -0.283% | 273 | +1.847% |
| 2026-04-27 | 116.58 | 116.58 | 116.22 | 116.47 | +0.328% | 1,208 | +1.559% |
| 2026-04-24 | 115.84 | 116.12 | 115.84 | 116.09 | -0.300% | 1,172 | +1.891% |
| 2026-04-23 | 116.44 | 116.75 | 115.95 | 116.44 | +0.048% | 2,621 | +1.585% |
| 2026-04-22 | 116.98 | 116.98 | 116.17 | 116.39 | -0.527% | 2,196 | +1.634% |
| 2026-04-21 | 117.18 | 117.18 | 117.00 | 117.00 | -0.694% | 845 | +1.099% |
| 2026-04-20 | 117.60 | 117.88 | 117.60 | 117.82 | +0.174% | 1,489 | +0.397% |
| 2026-04-17 | 117.11 | 117.97 | 116.97 | 117.62 | +1.456% | 2,404 | +0.572% |
| 2026-04-16 | 114.96 | 116.10 | 114.96 | 115.93 | +0.040% | 1,665 | +2.037% |
| 2026-04-15 | 116.30 | 116.30 | 115.75 | 115.88 | -0.402% | 2,040 | +2.078% |
| 2026-04-14 | 116.23 | 116.42 | 116.17 | 116.35 | +0.392% | 1,701 | +1.668% |
| 2026-04-13 | 115.14 | 115.90 | 115.12 | 115.90 | +1.004% | 895 | +2.066% |
| 2026-04-10 | 114.81 | 115.01 | 114.74 | 114.74 | -0.769% | 391 | +3.090% |
| 2026-04-09 | 114.89 | 115.97 | 114.89 | 115.63 | +0.437% | 2,652 | +2.297% |
| 2026-04-08 | 114.62 | 115.22 | 114.62 | 115.13 | +2.988% | 2,386 | +2.745% |
| 2026-04-07 | 112.11 | 112.11 | 111.42 | 111.79 | -0.062% | 3,584 | +5.814% |
| 2026-04-06 | 111.80 | 111.86 | 111.80 | 111.86 | +0.308% | 933 | +5.749% |
| 2026-04-02 | 109.97 | 111.52 | 109.97 | 111.52 | +0.282% | 1,019 | +6.075% |
| 2026-04-01 | 111.49 | 111.50 | 111.20 | 111.20 | +0.956% | 1,810 | +6.374% |
| 2026-03-31 | 108.91 | 110.37 | 108.42 | 110.15 | +2.317% | 2,519 | +7.391% |
| 2026-03-30 | 108.68 | 108.68 | 107.21 | 107.65 | +0.069% | 1,406 | +9.879% |
| 2026-03-27 | 108.67 | 108.67 | 107.58 | 107.58 | -1.365% | 574 | +9.955% |
| 2026-03-26 | 109.39 | 110.53 | 109.07 | 109.07 | -0.990% | 1,630 | +8.454% |
| 2026-03-25 | 110.85 | 111.02 | 110.01 | 110.16 | +0.337% | 1,672 | +7.380% |
| 2026-03-24 | 108.17 | 110.35 | 108.17 | 109.79 | +0.771% | 951 | +7.742% |
| 2026-03-23 | 109.34 | 109.70 | 108.95 | 108.95 | +1.405% | 2,001 | +8.573% |
| 2026-03-20 | 109.12 | 109.18 | 107.12 | 107.44 | -1.758% | 4,628 | +10.099% |
| 2026-03-19 | 108.89 | 109.36 | 108.73 | 109.36 | -0.258% | 2,827 | +8.163% |
| 2026-03-18 | 110.97 | 110.97 | 109.63 | 109.65 | -1.693% | 696 | +7.883% |
| 2026-03-17 | 111.69 | 111.76 | 111.46 | 111.53 | +0.535% | 1,094 | +6.057% |
| 2026-03-16 | 111.43 | 111.43 | 110.94 | 110.94 | +0.450% | 914 | +6.624% |
| 2026-03-13 | 111.41 | 111.88 | 110.44 | 110.44 | -0.192% | 2,354 | +7.104% |
| 2026-03-12 | 111.36 | 112.03 | 110.66 | 110.66 | -1.556% | 5,294 | +6.899% |
| 2026-03-11 | 112.19 | 112.41 | 112.19 | 112.41 | -0.220% | 2,184 | +5.235% |
| 2026-03-10 | 113.42 | 113.98 | 112.62 | 112.65 | -0.779% | 1,841 | +5.003% |
| 2026-03-09 | 111.36 | 113.54 | 111.36 | 113.54 | +0.219% | 2,186 | +4.185% |
| 2026-03-06 | 113.62 | 113.62 | 113.29 | 113.29 | -1.586% | 1,158 | +4.413% |
| 2026-03-05 | 116.00 | 116.07 | 114.74 | 115.12 | -1.543% | 1,779 | +2.757% |
| 2026-03-04 | 116.74 | 117.11 | 116.54 | 116.92 | +0.149% | 1,306 | +1.172% |
| 2026-03-03 | 115.90 | 117.11 | 114.66 | 116.75 | -1.349% | 4,868 | +1.322% |
| 2026-03-02 | 117.46 | 118.65 | 117.46 | 118.34 | +0.323% | 3,193 | -0.045% |
| 2026-02-27 | 117.44 | 117.98 | 117.42 | 117.96 | -0.308% | 3,848 | +0.278% |
| 2026-02-26 | 117.68 | 118.41 | 117.68 | 118.33 | +0.729% | 1,241 | -0.030% |
| 2026-02-25 | 117.89 | 117.89 | 116.50 | 117.47 | -0.094% | 1,549 | +0.698% |
| 2026-02-24 | 117.48 | 117.60 | 117.48 | 117.58 | +1.317% | 1,609 | +0.603% |
| 2026-02-23 | 117.13 | 117.13 | 115.99 | 116.05 | -1.024% | 1,418 | +1.928% |
| 2026-02-20 | 116.89 | 117.51 | 116.85 | 117.25 | +0.287% | 2,044 | +0.884% |
| 2026-02-19 | 116.92 | 117.00 | 116.59 | 116.92 | -0.415% | 1,123 | +1.174% |
| 2026-02-18 | 117.37 | 117.44 | 117.36 | 117.41 | +0.524% | 2,127 | +0.754% |
| 2026-02-17 | 116.76 | 117.21 | 116.55 | 116.79 | +0.201% | 2,098 | +1.281% |
| 2026-02-13 | 115.84 | 116.95 | 115.07 | 116.56 | +0.663% | 4,531 | +1.485% |
| 2026-02-12 | 117.75 | 117.75 | 115.79 | 115.79 | -1.078% | 1,059 | +2.158% |
| 2026-02-11 | 117.11 | 117.11 | 116.48 | 117.05 | +0.166% | 1,641 | +1.056% |
| 2026-02-10 | 116.50 | 116.97 | 116.47 | 116.86 | +0.246% | 1,804 | +1.224% |
| 2026-02-09 | 116.71 | 116.71 | 116.56 | 116.57 | -0.188% | 1,149 | +1.473% |
| 2026-02-06 | 115.83 | 116.79 | 115.83 | 116.79 | +1.321% | 1,354 | +1.282% |
| 2026-02-05 | 115.71 | 115.81 | 115.14 | 115.27 | -0.927% | 2,570 | +2.620% |
| 2026-02-04 | 115.86 | 116.50 | 115.86 | 116.35 | +1.345% | 1,698 | +1.669% |
| 2026-02-03 | 115.01 | 115.24 | 114.44 | 114.80 | +0.131% | 1,493 | +3.037% |
| 2026-02-02 | 113.93 | 114.82 | 113.93 | 114.65 | +0.530% | 2,666 | +3.171% |
| 2026-01-30 | 113.17 | 114.05 | 113.17 | 114.05 | -0.384% | 1,146 | +3.718% |
| 2026-01-29 | 114.35 | 114.49 | 113.90 | 114.49 | +0.651% | 3,422 | +3.319% |
| 2026-01-28 | 114.12 | 114.36 | 113.71 | 113.75 | -0.420% | 5,596 | +3.991% |
| 2026-01-27 | 114.54 | 114.54 | 114.06 | 114.23 | -0.289% | 2,074 | +3.554% |
| 2026-01-26 | 114.87 | 114.93 | 114.30 | 114.56 | +0.301% | 2,281 | +3.255% |
| 2026-01-23 | 113.84 | 114.22 | 113.70 | 114.22 | -0.546% | 2,368 | +3.566% |
| 2026-01-22 | 114.73 | 114.84 | 114.73 | 114.84 | +0.090% | 1,054 | +3.001% |
| 2026-01-21 | 113.40 | 114.74 | 113.40 | 114.74 | +1.798% | 3,098 | +3.094% |
| 2026-01-20 | 113.10 | 113.68 | 112.63 | 112.71 | -1.563% | 2,492 | +4.948% |
| 2026-01-16 | 114.80 | 114.80 | 114.43 | 114.50 | -0.531% | 3,943 | +3.307% |
| 2026-01-15 | 115.18 | 115.18 | 115.02 | 115.12 | +0.844% | 1,449 | +2.758% |
| 2026-01-14 | 113.88 | 114.16 | 113.87 | 114.15 | +0.536% | 2,127 | +3.625% |
| 2026-01-13 | 113.89 | 113.89 | 113.24 | 113.54 | -0.101% | 3,492 | +4.180% |
| 2026-01-12 | 112.52 | 113.66 | 112.52 | 113.66 | -0.163% | 1,939 | +4.075% |
| 2026-01-09 | 113.81 | 113.94 | 113.81 | 113.84 | +0.194% | 1,536 | +3.905% |
| 2026-01-08 | 111.61 | 113.79 | 111.61 | 113.62 | +1.343% | 3,772 | +4.107% |
| 2026-01-07 | 113.59 | 113.59 | 112.12 | 112.12 | -1.326% | 2,899 | +5.505% |
| 2026-01-06 | 112.51 | 113.71 | 112.51 | 113.62 | +0.846% | 1,595 | +4.106% |
| 2026-01-05 | 111.43 | 112.78 | 111.43 | 112.67 | +1.010% | 2,245 | +4.987% |
| 2026-01-02 | 110.41 | 111.70 | 110.41 | 111.54 | +0.668% | 3,181 | +6.047% |
| 2025-12-31 | 110.80 | 110.80 | 110.80 | 110.80 | -0.897% | 505 | +6.756% |
| 2025-12-30 | 111.99 | 111.99 | 111.69 | 111.81 | -0.164% | 1,742 | +5.798% |
| 2025-12-29 | 112.08 | 112.08 | 111.77 | 111.99 | -0.176% | 3,486 | +5.625% |
| 2025-12-26 | 112.17 | 112.68 | 112.03 | 112.19 | -0.055% | 3,421 | +5.439% |
| 2025-12-24 | 111.95 | 112.42 | 111.95 | 112.25 | +0.273% | 7,708 | +5.381% |
| 2025-12-23 | 111.94 | 111.94 | 111.94 | 111.94 | -0.067% | 471 | +5.668% |
| 2025-12-22 | 111.82 | 112.02 | 111.82 | 112.02 | -0.847% | 847 | +5.597% |
| 2025-12-19 | 113.22 | 113.34 | 112.98 | 112.98 | -0.099% | 1,154 | +4.703% |
| 2025-12-18 | 113.28 | 113.47 | 112.95 | 113.09 | +0.265% | 2,125 | +4.599% |
| 2025-12-17 | 113.49 | 113.49 | 112.74 | 112.79 | -0.119% | 1,301 | +4.876% |
| 2025-12-16 | 113.06 | 113.06 | 112.73 | 112.92 | -0.682% | 884 | +4.751% |
| 2025-12-15 | 113.62 | 113.70 | 113.04 | 113.70 | +0.405% | 3,417 | +4.037% |
| 2025-12-12 | 113.29 | 113.29 | 113.18 | 113.24 | -0.399% | 1,419 | +4.458% |
| 2025-12-11 | 112.38 | 113.82 | 112.38 | 113.69 | +1.082% | 3,692 | +4.042% |
| 2025-12-10 | 110.75 | 112.75 | 110.75 | 112.48 | +1.469% | 2,160 | +5.168% |
| 2025-12-09 | 111.85 | 112.00 | 110.85 | 110.85 | -0.177% | 2,299 | +6.713% |
| 2025-12-08 | 112.01 | 112.01 | 111.05 | 111.05 | -0.860% | 1,233 | +6.524% |
| 2025-12-05 | 112.08 | 112.08 | 111.91 | 112.01 | +0.102% | 1,058 | +5.608% |
| 2025-12-04 | 111.91 | 112.25 | 111.73 | 111.89 | +0.079% | 1,909 | +5.716% |
| 2025-12-03 | 110.38 | 111.86 | 110.38 | 111.81 | +0.674% | 1,353 | +5.799% |
| 2025-12-02 | 110.26 | 111.25 | 110.26 | 111.06 | -0.144% | 4,003 | +6.512% |
| 2025-12-01 | 111.22 | 111.22 | 111.22 | 111.22 | -0.574% | 359 | +6.359% |
| 2025-11-28 | 111.86 | 111.86 | 111.86 | 111.86 | +0.053% | 446 | +5.748% |
| 2025-11-26 | 111.74 | 112.04 | 111.68 | 111.80 | +0.442% | 6,547 | +5.804% |
| 2025-11-25 | 111.39 | 111.47 | 111.31 | 111.31 | +1.710% | 786 | +6.272% |
| 2025-11-24 | 109.22 | 109.44 | 109.22 | 109.44 | +0.377% | 1,504 | +8.089% |
| 2025-11-21 | 107.36 | 109.45 | 107.36 | 109.03 | +2.019% | 1,463 | +8.496% |
| 2025-11-20 | 108.42 | 108.42 | 106.87 | 106.87 | -0.551% | 594 | +10.686% |
| 2025-11-19 | 107.32 | 107.76 | 107.32 | 107.46 | -0.574% | 979 | +10.076% |
| 2025-11-18 | 108.14 | 108.14 | 108.08 | 108.08 | +0.174% | 583 | +9.445% |
| 2025-11-17 | 108.94 | 109.46 | 107.68 | 107.89 | -1.553% | 10,223 | +9.636% |
| 2025-11-14 | 109.71 | 109.73 | 109.60 | 109.60 | -0.436% | 583 | +7.933% |
| 2025-11-13 | 110.97 | 110.97 | 110.08 | 110.08 | -1.084% | 1,210 | +7.463% |
| 2025-11-12 | 110.83 | 111.65 | 110.83 | 111.28 | +0.513% | 1,996 | +6.298% |
| 2025-11-11 | 110.73 | 110.73 | 110.71 | 110.71 | +0.591% | 503 | +6.843% |
| 2025-11-10 | 109.93 | 110.33 | 109.73 | 110.06 | +0.607% | 1,640 | +7.475% |
| 2025-11-07 | 108.21 | 109.40 | 108.21 | 109.40 | +0.831% | 1,501 | +8.128% |
| 2025-11-06 | 109.17 | 109.23 | 108.49 | 108.50 | -0.581% | 4,473 | +9.026% |
| 2025-11-05 | 108.40 | 109.28 | 108.26 | 109.13 | +0.725% | 2,128 | +8.393% |
| 2025-11-04 | 107.55 | 108.44 | 107.55 | 108.34 | +0.068% | 3,399 | +9.179% |
| 2025-11-03 | 108.02 | 108.37 | 107.24 | 108.27 | -0.511% | 3,612 | +9.254% |
| 2025-10-31 | 108.21 | 108.97 | 108.21 | 108.83 | +0.358% | 1,198 | +8.695% |
| 2025-10-30 | 109.07 | 109.31 | 108.44 | 108.44 | -0.503% | 3,015 | +9.084% |
| 2025-10-29 | 109.46 | 109.78 | 108.97 | 108.99 | -0.876% | 1,335 | +8.535% |
| 2025-10-28 | 109.73 | 110.18 | 109.73 | 109.95 | -0.698% | 941 | +7.584% |
| 2025-10-27 | 110.18 | 111.09 | 110.18 | 110.72 | +0.139% | 2,108 | +6.833% |
| 2025-10-24 | 110.66 | 110.66 | 110.57 | 110.57 | +0.097% | 1,247 | +6.982% |
| 2025-10-23 | 109.28 | 110.46 | 109.28 | 110.46 | +0.840% | 684 | +7.085% |
| 2025-10-22 | 109.24 | 110.06 | 109.24 | 109.54 | -0.649% | 1,899 | +7.984% |
| 2025-10-21 | 109.83 | 110.26 | 109.83 | 110.26 | +0.776% | 377 | +7.284% |
| 2025-10-20 | 109.02 | 109.41 | 109.02 | 109.41 | +1.068% | 602 | +8.116% |
| 2025-10-17 | 107.62 | 108.25 | 107.62 | 108.25 | +0.509% | 936 | +9.271% |
| 2025-10-16 | 108.40 | 108.40 | 107.43 | 107.71 | -0.956% | 1,814 | +9.827% |
| 2025-10-15 | 108.81 | 108.81 | 108.69 | 108.75 | +0.077% | 2,083 | +8.777% |
| 2025-10-14 | 108.45 | 108.66 | 108.45 | 108.66 | +0.922% | 336 | +8.861% |
| 2025-10-13 | 107.67 | 107.67 | 107.67 | 107.67 | +0.802% | 248 | +9.864% |
| 2025-10-10 | 108.23 | 108.23 | 106.81 | 106.81 | -2.055% | 3,636 | +10.745% |
| 2025-10-09 | 109.41 | 109.71 | 109.02 | 109.05 | -0.992% | 3,644 | +8.469% |
| 2025-10-08 | 109.85 | 110.36 | 109.85 | 110.15 | +0.303% | 5,869 | +7.393% |
| 2025-10-07 | 110.19 | 110.19 | 109.68 | 109.81 | -0.556% | 3,667 | +7.719% |
| 2025-10-06 | 110.06 | 110.76 | 110.06 | 110.43 | -0.130% | 3,100 | +7.120% |
| 2025-10-03 | 109.81 | 111.01 | 109.81 | 110.57 | +0.401% | 2,015 | +6.981% |
| 2025-10-02 | 109.27 | 110.13 | 109.27 | 110.13 | +0.255% | 1,128 | +7.410% |
| 2025-10-01 | 109.64 | 109.97 | 109.55 | 109.85 | -0.003% | 1,256 | +7.684% |
| 2025-09-30 | 108.90 | 109.87 | 108.90 | 109.85 | +0.593% | 2,943 | +7.681% |
| 2025-09-29 | 108.84 | 109.20 | 108.84 | 109.20 | +0.145% | 648 | +8.319% |
| 2025-09-26 | 108.11 | 109.05 | 108.11 | 109.05 | +1.153% | 646 | +8.476% |
| 2025-09-25 | 107.67 | 107.80 | 107.67 | 107.80 | -0.706% | 1,205 | +9.727% |
| 2025-09-24 | 108.89 | 108.89 | 108.54 | 108.57 | -0.401% | 1,155 | +8.952% |
| 2025-09-23 | 109.38 | 109.48 | 108.84 | 109.01 | -0.057% | 15,455 | +8.516% |
| 2025-09-22 | 108.51 | 109.07 | 108.51 | 109.07 | +0.128% | 1,262 | +8.454% |
| 2025-09-19 | 109.38 | 109.38 | 108.78 | 108.93 | -0.180% | 4,241 | +8.593% |
| 2025-09-18 | 108.82 | 109.15 | 108.82 | 109.13 | +0.726% | 1,915 | +8.397% |
| 2025-09-17 | 108.56 | 109.46 | 108.34 | 108.34 | +0.053% | 3,900 | +9.184% |
| 2025-09-16 | 108.12 | 108.28 | 108.05 | 108.28 | -0.551% | 1,346 | +9.242% |
| 2025-09-15 | 109.62 | 109.80 | 108.88 | 108.88 | -0.644% | 1,591 | +8.640% |
| 2025-09-12 | 109.45 | 109.71 | 109.45 | 109.59 | -0.949% | 850 | +7.941% |
| 2025-09-11 | 109.41 | 110.64 | 109.39 | 110.64 | +1.890% | 2,176 | +6.916% |
| 2025-09-10 | 108.51 | 108.59 | 108.18 | 108.59 | -0.171% | 1,401 | +8.937% |
| 2025-09-09 | 108.66 | 108.87 | 108.60 | 108.77 | -0.607% | 1,845 | +8.750% |
| 2025-09-08 | 109.03 | 109.50 | 109.03 | 109.44 | -0.057% | 1,036 | +8.090% |
| 2025-09-05 | 108.89 | 109.56 | 108.89 | 109.50 | +0.121% | 1,515 | +8.029% |
| 2025-09-04 | 108.75 | 109.37 | 108.75 | 109.37 | +0.856% | 1,261 | +8.159% |
| 2025-09-03 | 108.34 | 108.44 | 108.27 | 108.44 | -0.042% | 1,122 | +9.085% |
| 2025-09-02 | 108.00 | 108.48 | 108.00 | 108.48 | -0.804% | 1,759 | +9.039% |
| 2025-08-29 | 108.95 | 109.75 | 108.95 | 109.36 | -0.206% | 2,302 | +8.162% |
| 2025-08-28 | 109.19 | 109.59 | 109.19 | 109.59 | -0.181% | 879 | +7.939% |
| 2025-08-27 | 109.25 | 109.79 | 109.25 | 109.79 | +0.218% | 1,589 | +7.744% |
| 2025-08-26 | 109.37 | 109.55 | 109.37 | 109.55 | +0.018% | 535 | +7.979% |
| 2025-08-25 | 109.83 | 109.83 | 109.53 | 109.53 | -0.726% | 1,873 | +7.998% |
| 2025-08-22 | 108.80 | 110.82 | 108.80 | 110.33 | +1.993% | 2,337 | +7.215% |
| 2025-08-21 | 107.35 | 108.26 | 107.35 | 108.17 | -0.234% | 1,551 | +9.352% |
| 2025-08-20 | 108.19 | 108.60 | 108.19 | 108.43 | +0.081% | 840 | +9.096% |
| 2025-08-19 | 106.77 | 108.34 | 106.77 | 108.34 | +0.952% | 833 | +9.185% |
| 2025-08-18 | 107.48 | 107.48 | 107.26 | 107.32 | -0.141% | 1,384 | +10.224% |
| 2025-08-15 | 107.76 | 107.76 | 107.47 | 107.47 | -0.658% | 483 | +10.069% |
| 2025-08-14 | 108.15 | 108.18 | 108.15 | 108.18 | -0.898% | 838 | +9.344% |
| 2025-08-13 | 107.59 | 109.16 | 107.59 | 109.16 | +1.651% | 1,177 | +8.363% |
| 2025-08-12 | 107.15 | 107.39 | 105.80 | 107.39 | +1.491% | 1,767 | +10.152% |
| 2025-08-11 | 105.91 | 105.96 | 105.70 | 105.81 | -0.258% | 2,456 | +11.794% |
| 2025-08-08 | 106.12 | 106.19 | 106.08 | 106.08 | +0.301% | 934 | +11.506% |
| 2025-08-07 | 105.70 | 105.79 | 105.55 | 105.77 | -0.138% | 1,955 | +11.842% |
| 2025-08-06 | 105.94 | 106.47 | 105.91 | 105.91 | -0.343% | 2,848 | +11.687% |
| 2025-08-05 | 106.23 | 106.43 | 105.99 | 106.28 | +0.035% | 3,488 | +11.304% |
| 2025-08-04 | 106.05 | 106.24 | 106.05 | 106.24 | +1.185% | 1,586 | +11.342% |
| 2025-08-01 | 105.59 | 105.59 | 104.49 | 105.00 | -1.199% | 5,491 | +12.662% |
| 2025-07-31 | 106.23 | 106.79 | 106.23 | 106.27 | -0.443% | 2,943 | +11.311% |
| 2025-07-30 | 107.65 | 107.66 | 106.20 | 106.74 | -1.314% | 2,447 | +10.818% |
| 2025-07-29 | 108.40 | 108.40 | 107.93 | 108.16 | +0.048% | 3,526 | +9.361% |
| 2025-07-28 | 109.07 | 109.07 | 108.11 | 108.11 | -0.840% | 1,784 | +9.414% |
| 2025-07-25 | 108.38 | 109.03 | 108.34 | 109.03 | +0.506% | 2,622 | +8.494% |
| 2025-07-24 | 109.08 | 109.13 | 108.48 | 108.48 | -0.697% | 3,892 | +9.043% |
| 2025-07-23 | 108.82 | 109.24 | 108.82 | 109.24 | +0.555% | 2,750 | +8.283% |
| 2025-07-22 | 107.18 | 108.64 | 107.17 | 108.64 | +1.457% | 4,433 | +8.884% |
| 2025-07-21 | 107.86 | 108.00 | 107.08 | 107.08 | -0.750% | 1,264 | +10.471% |
| 2025-07-18 | 108.29 | 108.50 | 107.75 | 107.89 | -0.143% | 2,214 | +9.642% |
| 2025-07-17 | 107.79 | 108.05 | 107.32 | 108.04 | +0.890% | 2,179 | +9.485% |
| 2025-07-16 | 106.78 | 107.14 | 105.70 | 107.09 | +0.566% | 2,226 | +10.459% |
| 2025-07-15 | 107.97 | 107.97 | 106.49 | 106.49 | -1.628% | 2,557 | +11.085% |
| 2025-07-14 | 107.84 | 108.29 | 107.84 | 108.25 | +0.105% | 3,353 | +9.277% |
| 2025-07-11 | 108.15 | 108.19 | 107.69 | 108.14 | -0.615% | 3,341 | +9.391% |
| 2025-07-10 | 108.56 | 109.30 | 108.56 | 108.80 | +0.539% | 2,779 | +8.718% |
| 2025-07-09 | 108.63 | 108.63 | 107.55 | 108.22 | +0.327% | 2,472 | +9.304% |
| 2025-07-08 | 107.76 | 108.08 | 107.76 | 107.87 | +0.414% | 2,189 | +9.662% |
| 2025-07-07 | 108.22 | 108.22 | 107.22 | 107.42 | -0.822% | 5,511 | +10.116% |
| 2025-07-03 | 108.40 | 108.61 | 108.29 | 108.31 | +0.384% | 1,801 | +9.211% |
| 2025-07-02 | 107.02 | 107.90 | 106.97 | 107.90 | -0.084% | 3,316 | +9.630% |
| 2025-07-01 | 106.88 | 108.20 | 106.87 | 107.99 | +1.237% | 5,036 | +9.538% |
| 2025-06-30 | 106.32 | 106.67 | 106.32 | 106.67 | +0.277% | 571 | +10.893% |
| 2025-06-27 | 106.39 | 106.78 | 105.83 | 106.38 | +0.135% | 2,455 | +11.200% |
| 2025-06-26 | 105.58 | 106.23 | 105.58 | 106.23 | +1.039% | 690 | +11.350% |
| 2025-06-25 | 105.78 | 105.78 | 105.12 | 105.14 | -0.857% | 1,926 | +12.507% |
| 2025-06-24 | 105.98 | 106.14 | 105.87 | 106.05 | +0.713% | 1,494 | +11.543% |
| 2025-06-23 | 104.70 | 105.30 | 104.61 | 105.30 | +1.211% | 1,607 | +12.338% |
| 2025-06-20 | 104.58 | 104.58 | 103.87 | 104.04 | +0.111% | 1,211 | +13.699% |
| 2025-06-18 | 104.18 | 104.44 | 103.92 | 103.92 | +0.043% | 1,779 | +13.825% |
| 2025-06-17 | 104.49 | 104.49 | 103.86 | 103.88 | -0.989% | 17,220 | +13.874% |
| 2025-06-16 | 105.16 | 105.16 | 104.80 | 104.92 | +0.928% | 2,290 | +12.748% |
| 2025-06-13 | 103.95 | 103.95 | 103.95 | 103.95 | -1.569% | 509 | +13.794% |
| 2025-06-12 | 105.36 | 105.61 | 105.36 | 105.61 | +0.226% | 1,127 | +12.009% |
| 2025-06-11 | 105.68 | 105.68 | 105.22 | 105.37 | -0.536% | 1,043 | +12.262% |
| 2025-06-10 | 106.02 | 106.02 | 105.70 | 105.94 | +0.358% | 1,145 | +11.660% |
| 2025-06-09 | 105.56 | 106.04 | 105.50 | 105.56 | +0.095% | 13,833 | +12.059% |
| 2025-06-06 | 105.59 | 105.59 | 105.25 | 105.46 | +0.932% | 4,286 | +12.166% |
| 2025-06-05 | 105.12 | 105.12 | 104.40 | 104.49 | -0.586% | 1,163 | +13.211% |
| 2025-06-04 | 105.27 | 105.56 | 105.10 | 105.10 | -0.243% | 3,520 | +12.548% |
| 2025-06-03 | 104.67 | 105.36 | 104.67 | 105.36 | +0.799% | 693 | +12.274% |
| 2025-06-02 | 104.65 | 104.65 | 103.91 | 104.52 | -0.465% | 13,339 | +13.171% |
| 2025-05-30 | 104.99 | 105.01 | 104.63 | 105.01 | -0.103% | 1,475 | +12.645% |
| 2025-05-29 | 104.98 | 105.12 | 104.81 | 105.12 | +0.561% | 2,183 | +12.529% |
| 2025-05-28 | 104.99 | 104.99 | 104.53 | 104.53 | -1.026% | 2,480 | +13.160% |
| 2025-05-27 | 105.55 | 105.62 | 105.55 | 105.62 | +1.975% | 680 | +11.999% |
| 2025-05-23 | 103.48 | 103.57 | 103.48 | 103.57 | -0.172% | 538 | +14.211% |
| 2025-05-22 | 104.08 | 104.08 | 103.75 | 103.75 | -0.485% | 778 | +14.014% |
| 2025-05-21 | 105.61 | 105.69 | 104.26 | 104.26 | -2.065% | 1,749 | +13.461% |
| 2025-05-20 | 106.31 | 106.89 | 106.31 | 106.45 | -0.197% | 2,203 | +11.118% |
| 2025-05-19 | 106.66 | 106.66 | 106.66 | 106.66 | -0.003% | 256 | +10.899% |
| 2025-05-16 | 106.24 | 106.67 | 106.00 | 106.67 | +1.176% | 1,036 | +10.896% |
| 2025-05-15 | 104.53 | 105.43 | 104.53 | 105.43 | +0.979% | 2,037 | +12.200% |
| 2025-05-14 | 104.41 | 104.60 | 104.41 | 104.41 | -0.905% | 836 | +13.299% |
| 2025-05-13 | 105.36 | 105.36 | 105.36 | 105.36 | -0.129% | 634 | +12.274% |
| 2025-05-12 | 105.52 | 105.84 | 105.40 | 105.49 | +2.495% | 3,758 | +12.129% |
| 2025-05-09 | 102.92 | 102.98 | 102.92 | 102.93 | -0.032% | 504 | +14.926% |
| 2025-05-08 | 102.63 | 103.73 | 102.63 | 102.96 | +0.846% | 2,278 | +14.889% |
| 2025-05-07 | 102.31 | 102.31 | 101.76 | 102.10 | +0.535% | 1,462 | +15.861% |
| 2025-05-06 | 101.94 | 102.13 | 101.33 | 101.55 | -0.446% | 1,401 | +16.481% |
| 2025-05-05 | 102.59 | 102.59 | 102.01 | 102.01 | -0.508% | 1,047 | +15.962% |
| 2025-05-02 | 101.67 | 102.59 | 101.67 | 102.53 | +1.736% | 2,812 | +15.372% |
| 2025-05-01 | 100.89 | 100.89 | 100.78 | 100.78 | -0.079% | 838 | +17.375% |
| 2025-04-30 | 99.50 | 100.86 | 99.50 | 100.86 | +0.458% | 803 | +17.283% |
| 2025-04-29 | 99.99 | 100.52 | 99.99 | 100.40 | +0.382% | 1,535 | +17.820% |
| 2025-04-28 | 99.85 | 100.02 | 99.10 | 100.02 | +0.542% | 4,309 | +18.271% |
| 2025-04-25 | 99.24 | 99.48 | 99.24 | 99.48 | -0.696% | 502 | +18.912% |
| 2025-04-24 | 99.07 | 100.25 | 99.07 | 100.17 | +1.371% | 2,005 | +18.084% |
| 2025-04-23 | 100.56 | 100.56 | 98.51 | 98.82 | +1.082% | 1,599 | +19.704% |
| 2025-04-22 | 96.29 | 97.81 | 96.29 | 97.76 | +2.745% | 4,171 | +20.999% |
| 2025-04-21 | 96.03 | 96.03 | 94.54 | 95.15 | -1.866% | 2,209 | +24.320% |
| 2025-04-17 | 97.00 | 97.73 | 96.45 | 96.96 | +0.559% | 2,354 | +22.000% |
| 2025-04-16 | 97.68 | 97.68 | 95.92 | 96.42 | -0.951% | 2,762 | +22.682% |
| 2025-04-15 | 98.09 | 98.12 | 97.35 | 97.35 | 0.000% | 3,328 | +21.516% |