DBEZ
Xtrackers MSCI Eurozone Hedged Equity ETF
stockNYSEETF
At CloseOct 5, 2026 10:54:51 AM EDT
61.84USD+0.010%(+0.01)4,148
DBEZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.59 | 61.93 | 61.59 | 61.83 | -0.001% | 4,148 | 0.000% |
| 2026-10-02 | 61.73 | 61.84 | 61.73 | 61.83 | +1.046% | 1,705 | -0.001% |
| 2026-10-01 | 61.19 | 61.19 | 61.19 | 61.19 | -1.065% | 72 | +1.045% |
| 2026-09-30 | 62.41 | 62.41 | 61.85 | 61.85 | -1.185% | 3,487 | -0.031% |
| 2026-09-29 | 62.60 | 62.61 | 62.59 | 62.59 | -0.010% | 1,034 | -1.216% |
| 2026-09-28 | 62.44 | 62.70 | 62.44 | 62.60 | -0.067% | 1,736 | -1.226% |
| 2026-09-25 | 62.23 | 62.65 | 62.23 | 62.64 | +0.536% | 514 | -1.292% |
| 2026-09-24 | 62.32 | 62.38 | 62.25 | 62.31 | +0.163% | 2,605 | -0.763% |
| 2026-09-23 | 62.18 | 62.25 | 62.15 | 62.21 | -0.986% | 2,237 | -0.602% |
| 2026-09-22 | 62.75 | 62.83 | 62.50 | 62.83 | +0.318% | 3,026 | -1.582% |
| 2026-09-21 | 62.63 | 62.63 | 62.63 | 62.63 | +1.481% | 233 | -1.269% |
| 2026-09-18 | 61.64 | 61.71 | 61.64 | 61.71 | -0.932% | 2,342 | +0.193% |
| 2026-09-17 | 62.37 | 62.37 | 62.29 | 62.29 | +0.780% | 489 | -0.741% |
| 2026-09-16 | 62.11 | 62.11 | 61.56 | 61.81 | +0.450% | 3,624 | +0.033% |
| 2026-09-15 | 61.52 | 61.60 | 61.52 | 61.54 | -0.233% | 1,373 | +0.483% |
| 2026-09-14 | 61.79 | 61.79 | 61.68 | 61.68 | -1.009% | 277 | +0.249% |
| 2026-09-11 | 62.40 | 62.40 | 62.31 | 62.31 | +0.801% | 667 | -0.762% |
| 2026-09-10 | 62.00 | 62.00 | 61.78 | 61.81 | -0.669% | 1,162 | +0.033% |
| 2026-09-09 | 62.28 | 62.30 | 62.23 | 62.23 | -1.061% | 1,409 | -0.636% |
| 2026-09-08 | 63.24 | 63.27 | 62.90 | 62.90 | -0.193% | 1,168 | -1.690% |
| 2026-09-04 | 63.04 | 63.11 | 62.93 | 63.02 | +0.248% | 1,173 | -1.881% |
| 2026-09-03 | 62.86 | 62.86 | 62.86 | 62.86 | +0.375% | 188 | -1.638% |
| 2026-09-02 | 62.53 | 62.63 | 62.53 | 62.63 | +0.280% | 82,639 | -1.269% |
| 2026-09-01 | 62.74 | 62.74 | 62.45 | 62.45 | -1.076% | 2,752 | -0.992% |
| 2026-08-31 | 63.51 | 63.51 | 63.13 | 63.13 | -0.690% | 262 | -2.057% |
| 2026-08-28 | 63.78 | 63.78 | 63.56 | 63.57 | +0.393% | 960 | -2.733% |
| 2026-08-27 | 63.30 | 63.34 | 63.30 | 63.32 | -0.429% | 1,709 | -2.350% |
| 2026-08-26 | 63.83 | 63.98 | 63.59 | 63.59 | +0.006% | 1,994 | -2.770% |
| 2026-08-25 | 63.59 | 63.59 | 63.59 | 63.59 | +0.260% | 457 | -2.764% |
| 2026-08-24 | 63.43 | 63.43 | 63.43 | 63.43 | -0.112% | 330 | -2.512% |
| 2026-08-21 | 63.50 | 63.50 | 63.50 | 63.50 | +0.560% | 102 | -2.620% |
| 2026-08-20 | 63.12 | 63.14 | 63.02 | 63.14 | -0.252% | 1,221 | -2.075% |
| 2026-08-19 | 63.30 | 63.30 | 63.30 | 63.30 | -0.785% | 841 | -2.321% |
| 2026-08-18 | 63.81 | 63.81 | 63.80 | 63.80 | -0.817% | 1,860 | -3.088% |
| 2026-08-17 | 64.42 | 64.47 | 64.33 | 64.33 | -0.265% | 1,624 | -3.880% |
| 2026-08-14 | 64.60 | 64.60 | 64.50 | 64.50 | -0.184% | 23,799 | -4.134% |
| 2026-08-13 | 64.62 | 64.62 | 64.62 | 64.62 | +0.259% | 315 | -4.311% |
| 2026-08-12 | 64.43 | 64.77 | 64.37 | 64.45 | +0.449% | 6,316 | -4.062% |
| 2026-08-11 | 64.21 | 64.21 | 64.15 | 64.16 | +0.171% | 1,372 | -3.631% |
| 2026-08-10 | 64.15 | 64.16 | 63.98 | 64.05 | -0.140% | 5,340 | -3.466% |
| 2026-08-07 | 64.08 | 64.19 | 64.07 | 64.14 | +0.401% | 4,148 | -3.602% |
| 2026-08-06 | 63.89 | 63.89 | 63.89 | 63.89 | +0.218% | 189 | -3.216% |
| 2026-08-05 | 63.87 | 63.87 | 63.71 | 63.75 | -0.338% | 3,024 | -3.004% |
| 2026-08-04 | 63.68 | 64.02 | 63.68 | 63.96 | +1.157% | 3,410 | -3.332% |
| 2026-08-03 | 63.15 | 63.26 | 63.15 | 63.23 | +0.995% | 3,383 | -2.214% |
| 2026-07-31 | 62.34 | 62.69 | 62.34 | 62.61 | +0.013% | 3,702 | -1.241% |
| 2026-07-30 | 62.30 | 62.80 | 62.24 | 62.60 | +2.115% | 10,166 | -1.229% |
| 2026-07-29 | 61.56 | 61.66 | 61.31 | 61.31 | -1.122% | 1,634 | +0.860% |
| 2026-07-28 | 61.57 | 62.14 | 61.57 | 62.00 | -0.168% | 1,824 | -0.271% |
| 2026-07-27 | 62.55 | 62.55 | 60.56 | 62.11 | +0.447% | 35,604 | -0.439% |
| 2026-07-24 | 61.77 | 61.95 | 61.77 | 61.83 | +0.595% | 491 | +0.006% |
| 2026-07-23 | 61.58 | 61.58 | 61.46 | 61.46 | -1.575% | 662 | +0.602% |
| 2026-07-22 | 62.47 | 62.57 | 62.45 | 62.45 | +0.387% | 469 | -0.982% |
| 2026-07-21 | 61.69 | 62.21 | 60.65 | 62.21 | +1.633% | 9,699 | -0.600% |
| 2026-07-20 | 61.56 | 61.56 | 61.21 | 61.21 | -0.506% | 352 | +1.023% |
| 2026-07-17 | 61.34 | 61.52 | 61.34 | 61.52 | -0.400% | 1,599 | +0.512% |
| 2026-07-16 | 61.66 | 61.79 | 61.66 | 61.77 | -0.486% | 1,554 | +0.110% |
| 2026-07-15 | 62.07 | 62.07 | 62.07 | 62.07 | +0.309% | 347 | -0.377% |
| 2026-07-14 | 61.85 | 61.88 | 61.85 | 61.88 | +0.332% | 740 | -0.069% |
| 2026-07-13 | 61.76 | 61.76 | 61.67 | 61.67 | -0.669% | 396 | +0.263% |
| 2026-07-10 | 61.98 | 62.11 | 61.96 | 62.09 | +0.107% | 1,546 | -0.407% |
| 2026-07-09 | 62.10 | 62.10 | 62.02 | 62.02 | +0.531% | 1,291 | -0.301% |
| 2026-07-08 | 61.40 | 61.70 | 61.40 | 61.69 | -1.049% | 3,474 | +0.228% |
| 2026-07-07 | 62.84 | 62.84 | 62.35 | 62.35 | -1.211% | 631 | -0.823% |
| 2026-07-06 | 63.01 | 63.15 | 62.99 | 63.11 | +0.823% | 6,229 | -2.023% |
| 2026-07-02 | 62.43 | 62.59 | 62.28 | 62.59 | +1.020% | 1,760 | -1.217% |
| 2026-07-01 | 61.97 | 61.97 | 61.76 | 61.96 | -1.171% | 14,940 | -0.210% |
| 2026-06-30 | 62.63 | 62.70 | 62.63 | 62.70 | +1.137% | 2,493 | -1.378% |
| 2026-06-29 | 61.97 | 61.99 | 61.97 | 61.99 | +0.717% | 910 | -0.256% |
| 2026-06-26 | 61.56 | 61.67 | 61.50 | 61.55 | -0.950% | 987 | +0.459% |
| 2026-06-25 | 62.20 | 62.20 | 62.14 | 62.14 | +0.851% | 662 | -0.495% |
| 2026-06-24 | 61.78 | 61.78 | 61.62 | 61.62 | -0.462% | 1,088 | +0.351% |
| 2026-06-23 | 62.02 | 62.17 | 61.90 | 61.90 | -1.335% | 2,542 | -0.113% |
| 2026-06-22 | 62.84 | 62.84 | 62.61 | 62.74 | -0.312% | 1,566 | -1.447% |
| 2026-06-18 | 62.78 | 62.94 | 62.78 | 62.94 | +1.224% | 679 | -1.754% |
| 2026-06-17 | 62.71 | 62.73 | 62.10 | 62.18 | +0.366% | 1,143 | -0.551% |
| 2026-06-16 | 62.28 | 62.40 | 61.95 | 61.95 | -0.207% | 2,404 | -0.187% |
| 2026-06-15 | 62.26 | 62.26 | 62.08 | 62.08 | +0.607% | 1,107 | -0.393% |
| 2026-06-12 | 61.77 | 61.77 | 61.70 | 61.70 | +0.185% | 858 | +0.211% |
| 2026-06-11 | 60.56 | 61.59 | 60.56 | 61.59 | +3.189% | 465 | +0.397% |
| 2026-06-10 | 60.19 | 60.23 | 59.69 | 59.69 | -1.464% | 1,545 | +3.598% |
| 2026-06-09 | 61.07 | 61.07 | 60.57 | 60.57 | +0.438% | 627 | +2.082% |
| 2026-06-08 | 60.37 | 60.37 | 60.31 | 60.31 | +0.644% | 870 | +2.529% |
| 2026-06-05 | 60.77 | 60.77 | 59.83 | 59.92 | -1.738% | 1,677 | +3.189% |
| 2026-06-04 | 60.71 | 61.01 | 60.69 | 60.98 | +1.016% | 2,481 | +1.396% |
| 2026-06-03 | 60.39 | 60.48 | 60.37 | 60.37 | -0.833% | 1,164 | +2.426% |
| 2026-06-02 | 60.75 | 60.88 | 60.75 | 60.88 | +0.661% | 1,211 | +1.573% |
| 2026-06-01 | 60.31 | 60.67 | 60.28 | 60.48 | +0.160% | 10,908 | +2.244% |
| 2026-05-29 | 60.73 | 60.73 | 60.37 | 60.38 | -0.095% | 947 | +2.408% |
| 2026-05-28 | 60.37 | 60.69 | 60.26 | 60.44 | -0.261% | 3,491 | +2.310% |
| 2026-05-27 | 60.49 | 60.60 | 60.49 | 60.60 | -0.246% | 2,575 | +2.043% |
| 2026-05-26 | 60.95 | 60.95 | 60.53 | 60.74 | +1.395% | 1,892 | +1.792% |
| 2026-05-22 | 60.22 | 60.22 | 59.91 | 59.91 | -0.202% | 2,824 | +3.212% |
| 2026-05-21 | 59.50 | 60.17 | 59.50 | 60.03 | +0.857% | 8,963 | +3.003% |
| 2026-05-20 | 58.78 | 59.52 | 58.78 | 59.52 | +2.213% | 1,029 | +3.886% |
| 2026-05-19 | 58.57 | 58.57 | 58.23 | 58.23 | -0.609% | 2,114 | +6.184% |
| 2026-05-18 | 58.48 | 58.59 | 58.34 | 58.59 | +1.104% | 1,640 | +5.538% |
| 2026-05-15 | 58.00 | 58.12 | 57.93 | 57.95 | -1.665% | 3,036 | +6.703% |
| 2026-05-14 | 58.91 | 59.15 | 58.68 | 58.93 | +0.347% | 11,899 | +4.927% |
| 2026-05-13 | 58.39 | 58.73 | 58.39 | 58.73 | +0.884% | 3,532 | +5.290% |
| 2026-05-12 | 58.14 | 58.21 | 57.81 | 58.21 | -0.897% | 3,941 | +6.221% |
| 2026-05-11 | 58.77 | 58.79 | 58.64 | 58.74 | -0.394% | 1,560 | +5.268% |
| 2026-05-08 | 58.89 | 58.98 | 58.86 | 58.97 | +0.577% | 4,328 | +4.854% |
| 2026-05-07 | 59.01 | 59.01 | 58.63 | 58.63 | -2.051% | 3,896 | +5.459% |
| 2026-05-06 | 59.53 | 59.86 | 59.50 | 59.86 | +2.776% | 1,457 | +3.296% |
| 2026-05-05 | 57.82 | 58.24 | 57.82 | 58.24 | +2.087% | 2,402 | +6.163% |
| 2026-05-04 | 57.68 | 57.68 | 57.05 | 57.05 | -1.972% | 1,370 | +8.379% |
| 2026-05-01 | 58.37 | 58.38 | 58.20 | 58.20 | +0.159% | 3,173 | +6.241% |
| 2026-04-30 | 57.58 | 58.11 | 57.58 | 58.11 | +1.779% | 646 | +6.410% |
| 2026-04-29 | 57.13 | 57.13 | 57.09 | 57.09 | -0.638% | 184 | +8.303% |
| 2026-04-28 | 57.42 | 57.46 | 57.42 | 57.46 | -0.546% | 293 | +7.612% |
| 2026-04-27 | 57.77 | 57.77 | 57.77 | 57.77 | -0.480% | 361 | +7.025% |
| 2026-04-24 | 57.84 | 58.08 | 57.84 | 58.05 | +0.636% | 4,576 | +6.511% |
| 2026-04-23 | 58.04 | 58.14 | 57.54 | 57.69 | -0.831% | 3,338 | +7.189% |
| 2026-04-22 | 58.12 | 58.25 | 58.03 | 58.17 | +0.188% | 8,659 | +6.299% |
| 2026-04-21 | 58.93 | 58.93 | 58.06 | 58.06 | -1.613% | 3,670 | +6.498% |
| 2026-04-20 | 59.09 | 59.09 | 58.81 | 59.01 | -0.556% | 1,361 | +4.781% |
| 2026-04-17 | 59.52 | 59.52 | 59.24 | 59.34 | +1.899% | 897 | +4.198% |
| 2026-04-16 | 58.40 | 58.40 | 58.23 | 58.24 | -0.392% | 1,317 | +6.177% |
| 2026-04-15 | 58.53 | 58.60 | 58.32 | 58.46 | -0.455% | 4,406 | +5.761% |
| 2026-04-14 | 58.63 | 58.74 | 58.63 | 58.73 | +0.645% | 4,697 | +5.279% |
| 2026-04-13 | 57.71 | 58.36 | 57.71 | 58.36 | +0.531% | 775 | +5.958% |
| 2026-04-10 | 58.29 | 58.29 | 57.98 | 58.05 | +0.220% | 11,212 | +6.521% |
| 2026-04-09 | 57.55 | 58.00 | 57.42 | 57.92 | +0.039% | 29,080 | +6.756% |
| 2026-04-08 | 57.82 | 58.07 | 57.55 | 57.90 | +3.739% | 38,247 | +6.798% |
| 2026-04-07 | 55.64 | 56.58 | 55.52 | 55.81 | -0.650% | 1,844 | +10.791% |
| 2026-04-06 | 55.70 | 56.25 | 55.70 | 56.18 | +0.754% | 33,783 | +10.071% |
| 2026-04-02 | 55.73 | 55.76 | 55.70 | 55.76 | -0.205% | 16,964 | +10.901% |
| 2026-04-01 | 55.37 | 56.01 | 55.37 | 55.87 | +1.529% | 11,917 | +10.673% |
| 2026-03-31 | 54.16 | 55.03 | 54.15 | 55.03 | +2.656% | 2,333 | +12.365% |
| 2026-03-30 | 53.77 | 53.77 | 53.55 | 53.61 | +0.686% | 19,583 | +15.349% |
| 2026-03-27 | 53.64 | 53.71 | 53.16 | 53.24 | -1.061% | 2,443 | +16.140% |
| 2026-03-26 | 54.33 | 54.33 | 53.81 | 53.81 | -1.657% | 30,215 | +14.907% |
| 2026-03-25 | 54.86 | 54.86 | 54.72 | 54.72 | +1.504% | 1,438 | +13.003% |
| 2026-03-24 | 53.56 | 54.05 | 53.56 | 53.91 | -0.506% | 1,420 | +14.702% |
| 2026-03-23 | 54.43 | 54.43 | 54.18 | 54.18 | +2.260% | 3,274 | +14.122% |
| 2026-03-20 | 54.31 | 54.35 | 52.83 | 52.98 | -3.102% | 4,298 | +16.701% |
| 2026-03-19 | 54.19 | 54.68 | 54.19 | 54.68 | -0.897% | 1,692 | +13.081% |
| 2026-03-18 | 55.42 | 55.67 | 55.16 | 55.18 | -1.112% | 1,849 | +12.066% |
| 2026-03-17 | 55.75 | 55.80 | 55.74 | 55.80 | +0.321% | 1,108 | +10.820% |
| 2026-03-16 | 55.63 | 55.63 | 55.59 | 55.62 | +0.834% | 659 | +11.176% |
| 2026-03-13 | 55.77 | 55.77 | 55.16 | 55.16 | -0.602% | 1,784 | +12.103% |
| 2026-03-12 | 55.50 | 55.60 | 55.16 | 55.49 | -0.990% | 30,826 | +11.429% |
| 2026-03-11 | 55.92 | 56.05 | 55.74 | 56.05 | +0.314% | 2,256 | +10.326% |
| 2026-03-10 | 55.82 | 56.39 | 55.82 | 55.87 | +0.224% | 1,532 | +10.672% |
| 2026-03-09 | 54.50 | 55.84 | 54.43 | 55.75 | +0.644% | 4,384 | +10.920% |
| 2026-03-06 | 55.08 | 55.55 | 55.08 | 55.39 | -0.808% | 6,309 | +11.634% |
| 2026-03-05 | 56.30 | 56.53 | 55.53 | 55.84 | -1.953% | 5,560 | +10.732% |
| 2026-03-04 | 56.74 | 56.99 | 56.68 | 56.95 | +0.966% | 3,387 | +8.570% |
| 2026-03-03 | 56.12 | 56.55 | 55.78 | 56.41 | -2.950% | 3,824 | +9.618% |
| 2026-03-02 | 58.08 | 58.21 | 58.02 | 58.12 | -1.377% | 3,159 | +6.385% |
| 2026-02-27 | 59.17 | 59.33 | 58.93 | 58.93 | -0.937% | 1,187 | +4.920% |
| 2026-02-26 | 59.56 | 59.56 | 59.44 | 59.49 | -0.105% | 849 | +3.936% |
| 2026-02-25 | 59.42 | 59.62 | 59.33 | 59.55 | +0.655% | 28,775 | +3.827% |
| 2026-02-24 | 59.04 | 59.17 | 59.00 | 59.17 | +0.403% | 3,268 | +4.508% |
| 2026-02-23 | 59.18 | 59.19 | 58.92 | 58.93 | -0.425% | 4,259 | +4.929% |
| 2026-02-20 | 58.85 | 59.32 | 58.84 | 59.18 | +1.089% | 2,728 | +4.483% |
| 2026-02-19 | 58.39 | 58.54 | 58.37 | 58.54 | -0.445% | 3,060 | +5.621% |
| 2026-02-18 | 58.85 | 58.88 | 58.67 | 58.80 | +0.957% | 4,505 | +5.151% |
| 2026-02-17 | 57.79 | 58.30 | 57.79 | 58.25 | +0.877% | 6,346 | +6.157% |
| 2026-02-13 | 57.66 | 57.87 | 57.58 | 57.74 | -0.278% | 2,643 | +7.088% |
| 2026-02-12 | 58.48 | 58.52 | 57.86 | 57.90 | -0.827% | 7,255 | +6.790% |
| 2026-02-11 | 58.48 | 58.48 | 58.27 | 58.38 | +0.239% | 3,842 | +5.907% |
| 2026-02-10 | 58.33 | 58.46 | 58.19 | 58.25 | -0.097% | 23,223 | +6.160% |
| 2026-02-09 | 57.86 | 58.30 | 57.86 | 58.30 | +0.786% | 1,220 | +6.057% |
| 2026-02-06 | 57.58 | 57.85 | 57.52 | 57.85 | +1.479% | 3,711 | +6.890% |
| 2026-02-05 | 57.00 | 57.23 | 56.87 | 57.00 | -0.844% | 24,887 | +8.471% |
| 2026-02-04 | 57.89 | 57.89 | 57.18 | 57.49 | +0.010% | 5,746 | +7.556% |
| 2026-02-03 | 57.56 | 57.58 | 57.23 | 57.48 | -0.363% | 5,325 | +7.566% |
| 2026-02-02 | 57.45 | 57.72 | 57.45 | 57.69 | +1.372% | 20,178 | +7.175% |
| 2026-01-30 | 57.08 | 57.08 | 56.84 | 56.91 | +0.025% | 6,936 | +8.645% |
| 2026-01-29 | 57.11 | 57.11 | 56.56 | 56.90 | -0.011% | 18,307 | +8.673% |
| 2026-01-28 | 56.86 | 56.95 | 56.80 | 56.90 | -0.422% | 2,948 | +8.661% |
| 2026-01-27 | 57.29 | 57.33 | 57.15 | 57.15 | +0.232% | 5,240 | +8.203% |
| 2026-01-26 | 57.03 | 57.10 | 56.97 | 57.01 | +0.349% | 5,962 | +8.454% |
| 2026-01-23 | 56.73 | 56.90 | 56.65 | 56.81 | -0.164% | 9,328 | +8.832% |
| 2026-01-22 | 56.78 | 56.93 | 56.78 | 56.91 | +0.304% | 1,969 | +8.653% |
| 2026-01-21 | 56.20 | 56.79 | 55.94 | 56.74 | +1.353% | 3,331 | +8.984% |
| 2026-01-20 | 56.06 | 56.06 | 55.98 | 55.98 | -2.601% | 675 | +10.458% |
| 2026-01-16 | 57.61 | 57.61 | 57.27 | 57.47 | +0.260% | 6,827 | +7.586% |
| 2026-01-15 | 57.47 | 57.57 | 57.29 | 57.32 | +0.132% | 3,416 | +7.866% |
| 2026-01-14 | 57.19 | 57.26 | 57.16 | 57.25 | +0.035% | 2,172 | +8.008% |
| 2026-01-13 | 57.30 | 57.35 | 57.18 | 57.23 | -0.278% | 1,888 | +8.046% |
| 2026-01-12 | 57.33 | 57.41 | 57.15 | 57.39 | +0.346% | 5,700 | +7.746% |
| 2026-01-09 | 56.94 | 57.19 | 56.89 | 57.19 | +0.893% | 9,108 | +8.119% |
| 2026-01-08 | 56.45 | 56.69 | 56.40 | 56.68 | +0.191% | 10,664 | +9.085% |
| 2026-01-07 | 56.53 | 56.69 | 56.46 | 56.58 | -0.068% | 8,018 | +9.293% |
| 2026-01-06 | 56.58 | 56.66 | 56.48 | 56.61 | +0.446% | 3,704 | +9.219% |
| 2026-01-05 | 56.25 | 56.43 | 56.21 | 56.36 | +0.840% | 6,275 | +9.706% |
| 2026-01-02 | 55.85 | 55.89 | 55.72 | 55.89 | +1.397% | 3,317 | +10.627% |
| 2025-12-31 | 55.24 | 55.25 | 55.12 | 55.12 | -0.368% | 6,643 | +12.173% |
| 2025-12-30 | 55.28 | 55.42 | 55.28 | 55.33 | +0.724% | 1,075 | +11.761% |
| 2025-12-29 | 55.00 | 55.04 | 54.91 | 54.93 | -0.257% | 3,044 | +12.569% |
| 2025-12-26 | 54.96 | 55.09 | 54.96 | 55.07 | +0.319% | 849 | +12.280% |
| 2025-12-24 | 54.88 | 54.90 | 54.88 | 54.90 | +0.222% | 501 | +12.638% |
| 2025-12-23 | 54.79 | 54.84 | 54.76 | 54.77 | -0.102% | 2,941 | +12.888% |
| 2025-12-22 | 54.81 | 54.84 | 54.81 | 54.83 | +0.032% | 887 | +12.772% |
| 2025-12-19 | 54.97 | 54.97 | 54.81 | 54.81 | -0.907% | 1,526 | +12.808% |
| 2025-12-18 | 55.33 | 55.39 | 55.31 | 55.31 | +1.197% | 1,422 | +11.785% |
| 2025-12-17 | 54.96 | 54.99 | 54.66 | 54.66 | -1.120% | 2,517 | +13.123% |
| 2025-12-16 | 55.22 | 55.29 | 55.19 | 55.28 | -0.187% | 1,856 | +11.856% |
| 2025-12-15 | 55.36 | 55.38 | 55.32 | 55.38 | +0.468% | 4,021 | +11.647% |
| 2025-12-12 | 55.51 | 55.58 | 55.00 | 55.12 | -0.681% | 2,593 | +12.169% |
| 2025-12-11 | 55.41 | 55.54 | 55.38 | 55.50 | +0.572% | 2,379 | +11.405% |
| 2025-12-10 | 54.92 | 55.22 | 54.92 | 55.19 | +0.479% | 2,531 | +12.042% |
| 2025-12-09 | 54.96 | 54.96 | 54.92 | 54.92 | -0.168% | 1,334 | +12.579% |
| 2025-12-08 | 55.11 | 55.12 | 55.01 | 55.02 | +0.060% | 3,540 | +12.389% |
| 2025-12-05 | 55.27 | 55.30 | 54.98 | 54.98 | -0.081% | 11,724 | +12.457% |
| 2025-12-04 | 55.03 | 55.07 | 54.95 | 55.03 | +0.220% | 3,679 | +12.366% |
| 2025-12-03 | 54.78 | 54.91 | 54.78 | 54.91 | +0.234% | 2,599 | +12.613% |
| 2025-12-02 | 54.83 | 54.88 | 54.70 | 54.78 | +0.476% | 1,527 | +12.877% |
| 2025-12-01 | 54.52 | 54.70 | 54.48 | 54.52 | -0.392% | 4,620 | +13.414% |
| 2025-11-28 | 54.55 | 54.73 | 54.55 | 54.73 | +0.663% | 1,815 | +12.969% |
| 2025-11-26 | 54.25 | 54.39 | 54.25 | 54.37 | +0.669% | 1,472 | +13.718% |
| 2025-11-25 | 53.76 | 54.02 | 53.76 | 54.01 | +1.279% | 2,422 | +14.479% |
| 2025-11-24 | 53.32 | 53.60 | 52.94 | 53.33 | -0.020% | 16,571 | +15.944% |
| 2025-11-21 | 53.21 | 53.46 | 53.08 | 53.34 | +1.194% | 11,647 | +15.921% |
| 2025-11-20 | 53.77 | 53.98 | 52.71 | 52.71 | -1.437% | 11,744 | +17.305% |
| 2025-11-19 | 53.53 | 53.56 | 53.33 | 53.48 | +0.367% | 3,336 | +15.620% |
| 2025-11-18 | 53.28 | 53.41 | 53.24 | 53.28 | -1.181% | 3,093 | +16.043% |
| 2025-11-17 | 54.33 | 54.33 | 53.92 | 53.92 | -1.219% | 1,790 | +14.673% |
| 2025-11-14 | 54.40 | 54.69 | 54.40 | 54.59 | -0.746% | 1,967 | +13.275% |
| 2025-11-13 | 55.31 | 55.37 | 54.89 | 55.00 | -0.934% | 7,138 | +12.431% |
| 2025-11-12 | 55.45 | 55.52 | 55.41 | 55.52 | +0.973% | 1,844 | +11.381% |
| 2025-11-11 | 54.79 | 54.98 | 54.79 | 54.98 | +0.643% | 4,187 | +12.465% |
| 2025-11-10 | 54.41 | 54.64 | 53.74 | 54.63 | +1.165% | 5,635 | +13.187% |
| 2025-11-07 | 53.52 | 54.00 | 53.38 | 54.00 | +0.247% | 5,398 | +14.506% |
| 2025-11-06 | 54.09 | 54.09 | 53.87 | 53.87 | -1.128% | 4,103 | +14.788% |
| 2025-11-05 | 54.32 | 54.55 | 54.32 | 54.48 | +0.769% | 5,746 | +13.494% |
| 2025-11-04 | 54.10 | 54.31 | 54.04 | 54.07 | -0.869% | 5,404 | +14.366% |
| 2025-11-03 | 54.55 | 54.64 | 54.52 | 54.54 | +0.110% | 9,494 | +13.372% |
| 2025-10-31 | 54.47 | 54.53 | 54.32 | 54.48 | -0.161% | 17,073 | +13.497% |
| 2025-10-30 | 54.50 | 54.75 | 54.50 | 54.57 | -0.310% | 5,463 | +13.314% |
| 2025-10-29 | 54.88 | 54.88 | 54.63 | 54.74 | +0.086% | 5,403 | +12.963% |
| 2025-10-28 | 54.75 | 54.84 | 54.57 | 54.69 | -0.157% | 5,047 | +13.060% |
| 2025-10-27 | 54.80 | 54.81 | 54.77 | 54.78 | +0.473% | 7,601 | +12.883% |
| 2025-10-24 | 54.48 | 54.55 | 54.48 | 54.52 | +0.008% | 2,047 | +13.417% |
| 2025-10-23 | 54.44 | 54.55 | 54.39 | 54.51 | +0.638% | 6,692 | +13.425% |
| 2025-10-22 | 54.42 | 54.42 | 53.91 | 54.17 | -0.424% | 2,821 | +14.149% |
| 2025-10-21 | 54.44 | 54.48 | 54.38 | 54.40 | -0.128% | 5,361 | +13.664% |
| 2025-10-20 | 54.44 | 54.51 | 54.38 | 54.47 | +0.682% | 6,867 | +13.519% |
| 2025-10-17 | 53.75 | 54.14 | 53.73 | 54.10 | +0.129% | 14,665 | +14.292% |
| 2025-10-16 | 54.04 | 54.18 | 53.91 | 54.03 | +0.560% | 3,864 | +14.440% |
| 2025-10-15 | 53.94 | 53.96 | 53.51 | 53.73 | -0.199% | 5,263 | +15.081% |
| 2025-10-14 | 53.33 | 53.97 | 53.31 | 53.84 | +0.261% | 6,317 | +14.852% |
| 2025-10-13 | 53.52 | 53.70 | 53.45 | 53.70 | +1.167% | 2,969 | +15.152% |
| 2025-10-10 | 53.38 | 53.39 | 53.08 | 53.08 | -1.859% | 3,788 | +16.496% |
| 2025-10-09 | 54.13 | 54.13 | 53.97 | 54.08 | -0.170% | 5,740 | +14.330% |
| 2025-10-08 | 54.13 | 54.19 | 54.11 | 54.18 | +0.755% | 5,445 | +14.135% |
| 2025-10-07 | 53.96 | 53.96 | 53.77 | 53.77 | -0.412% | 2,748 | +14.997% |
| 2025-10-06 | 54.05 | 54.05 | 53.99 | 53.99 | -0.360% | 2,030 | +14.524% |
| 2025-10-03 | 54.15 | 54.28 | 54.14 | 54.19 | +0.004% | 4,908 | +14.111% |
| 2025-10-02 | 54.23 | 54.24 | 54.04 | 54.18 | +0.613% | 1,456 | +14.115% |
| 2025-10-01 | 53.56 | 53.89 | 53.56 | 53.85 | +1.051% | 2,343 | +14.815% |
| 2025-09-30 | 52.95 | 53.29 | 52.95 | 53.29 | +0.741% | 8,340 | +16.021% |
| 2025-09-29 | 52.80 | 52.90 | 52.80 | 52.90 | +0.152% | 2,640 | +16.881% |
| 2025-09-26 | 52.74 | 52.82 | 52.66 | 52.82 | +0.790% | 6,641 | +17.059% |
| 2025-09-25 | 52.17 | 52.41 | 52.17 | 52.41 | -0.243% | 5,358 | +17.983% |
| 2025-09-24 | 52.47 | 52.61 | 52.45 | 52.54 | +0.201% | 2,592 | +17.697% |
| 2025-09-23 | 52.66 | 52.77 | 52.33 | 52.43 | -0.049% | 15,389 | +17.934% |
| 2025-09-22 | 52.30 | 52.48 | 52.30 | 52.46 | -0.113% | 9,307 | +17.876% |
| 2025-09-19 | 52.56 | 52.57 | 51.98 | 52.52 | +0.021% | 14,547 | +17.743% |
| 2025-09-18 | 52.48 | 52.56 | 52.38 | 52.50 | +1.072% | 4,763 | +17.768% |
| 2025-09-17 | 51.92 | 52.01 | 51.87 | 51.95 | -0.218% | 4,969 | +19.030% |
| 2025-09-16 | 52.18 | 52.18 | 51.94 | 52.06 | -1.016% | 4,440 | +18.771% |
| 2025-09-15 | 52.46 | 52.60 | 52.46 | 52.60 | +0.647% | 2,575 | +17.563% |
| 2025-09-12 | 52.23 | 52.27 | 52.14 | 52.26 | -0.011% | 3,797 | +18.324% |
| 2025-09-11 | 52.13 | 52.26 | 52.03 | 52.26 | +0.804% | 3,346 | +18.311% |
| 2025-09-10 | 51.95 | 51.95 | 51.56 | 51.85 | -0.352% | 17,465 | +19.262% |
| 2025-09-09 | 51.82 | 52.03 | 51.80 | 52.03 | +0.506% | 4,214 | +18.843% |
| 2025-09-08 | 51.70 | 51.81 | 51.66 | 51.77 | +0.565% | 9,607 | +19.443% |
| 2025-09-05 | 51.63 | 51.63 | 51.18 | 51.48 | -0.232% | 4,094 | +20.118% |
| 2025-09-04 | 51.50 | 51.60 | 51.48 | 51.60 | +0.662% | 4,491 | +19.840% |
| 2025-09-03 | 51.19 | 51.29 | 50.21 | 51.26 | +0.004% | 11,185 | +20.633% |
| 2025-09-02 | 51.10 | 51.26 | 50.92 | 51.26 | -0.950% | 19,852 | +20.638% |
| 2025-08-29 | 51.90 | 51.90 | 51.54 | 51.75 | -0.725% | 8,445 | +19.491% |
| 2025-08-28 | 52.16 | 52.16 | 52.11 | 52.12 | +0.000% | 4,930 | +18.625% |
| 2025-08-27 | 52.11 | 52.13 | 52.05 | 52.12 | -0.362% | 5,201 | +18.625% |
| 2025-08-26 | 52.28 | 52.32 | 52.14 | 52.31 | -0.591% | 10,181 | +18.196% |
| 2025-08-25 | 52.98 | 52.98 | 52.63 | 52.63 | -0.812% | 6,325 | +17.497% |
| 2025-08-22 | 52.95 | 53.06 | 52.95 | 53.06 | +0.631% | 16,573 | +16.544% |
| 2025-08-21 | 52.68 | 52.72 | 52.63 | 52.72 | -0.263% | 2,965 | +17.279% |
| 2025-08-20 | 52.79 | 52.87 | 52.73 | 52.86 | +0.207% | 4,515 | +16.971% |
| 2025-08-19 | 52.86 | 52.91 | 52.67 | 52.75 | +0.352% | 14,153 | +17.214% |
| 2025-08-18 | 52.42 | 52.57 | 52.37 | 52.57 | -0.157% | 2,536 | +17.626% |
| 2025-08-15 | 52.56 | 52.66 | 52.56 | 52.65 | +0.018% | 2,917 | +17.442% |
| 2025-08-14 | 52.25 | 52.64 | 52.25 | 52.64 | +0.825% | 5,296 | +17.463% |
| 2025-08-13 | 52.07 | 52.21 | 52.07 | 52.21 | +0.659% | 10,767 | +18.432% |
| 2025-08-12 | 51.65 | 51.87 | 51.63 | 51.87 | +0.345% | 10,224 | +19.213% |
| 2025-08-11 | 51.66 | 51.71 | 51.65 | 51.69 | -0.405% | 4,838 | +19.623% |
| 2025-08-08 | 51.72 | 51.90 | 51.68 | 51.90 | +0.579% | 3,620 | +19.139% |
| 2025-08-07 | 51.70 | 51.70 | 51.46 | 51.60 | +1.193% | 6,957 | +19.829% |
| 2025-08-06 | 50.95 | 51.01 | 50.93 | 50.99 | +0.131% | 5,692 | +21.259% |
| 2025-08-05 | 51.01 | 51.01 | 50.81 | 50.93 | +0.141% | 3,680 | +21.417% |
| 2025-08-04 | 50.74 | 50.85 | 50.73 | 50.85 | +1.252% | 7,417 | +21.589% |
| 2025-08-01 | 50.20 | 50.27 | 50.19 | 50.23 | -2.149% | 1,729 | +23.112% |
| 2025-07-31 | 51.46 | 51.52 | 51.32 | 51.33 | -1.152% | 994 | +20.465% |
| 2025-07-30 | 51.98 | 52.01 | 51.76 | 51.93 | +0.225% | 14,706 | +19.078% |
| 2025-07-29 | 51.93 | 51.94 | 51.76 | 51.81 | +0.664% | 50,272 | +19.346% |
| 2025-07-28 | 51.53 | 51.53 | 51.38 | 51.47 | -0.701% | 10,332 | +20.138% |
| 2025-07-25 | 51.46 | 51.83 | 51.46 | 51.83 | +0.464% | 7,630 | +19.296% |
| 2025-07-24 | 51.64 | 51.66 | 51.59 | 51.59 | -1.115% | 4,157 | +19.850% |
| 2025-07-23 | 51.44 | 52.17 | 50.05 | 52.17 | +1.964% | 7,262 | +18.514% |
| 2025-07-22 | 51.10 | 51.17 | 51.01 | 51.17 | -0.193% | 5,276 | +20.842% |
| 2025-07-21 | 51.28 | 51.42 | 51.27 | 51.27 | -0.125% | 2,649 | +20.609% |
| 2025-07-18 | 51.55 | 51.55 | 51.08 | 51.33 | -0.418% | 16,721 | +20.458% |
| 2025-07-17 | 51.30 | 51.59 | 51.30 | 51.55 | +0.530% | 5,156 | +19.955% |
| 2025-07-16 | 51.24 | 51.28 | 50.90 | 51.27 | -0.103% | 4,423 | +20.591% |
| 2025-07-15 | 51.51 | 51.51 | 51.33 | 51.33 | -0.573% | 4,778 | +20.467% |
| 2025-07-14 | 51.33 | 51.69 | 51.33 | 51.62 | +0.127% | 3,348 | +19.776% |
| 2025-07-11 | 51.67 | 51.72 | 51.56 | 51.56 | -1.022% | 6,973 | +19.929% |
| 2025-07-10 | 52.09 | 52.09 | 52.06 | 52.09 | -0.315% | 690 | +18.703% |
| 2025-07-09 | 52.01 | 52.26 | 52.01 | 52.26 | +1.254% | 986 | +18.329% |
| 2025-07-08 | 51.26 | 51.61 | 51.26 | 51.61 | +1.117% | 3,322 | +19.813% |
| 2025-07-07 | 51.09 | 51.24 | 51.04 | 51.04 | -0.342% | 4,053 | +21.151% |
| 2025-07-03 | 51.23 | 51.23 | 51.21 | 51.21 | +0.307% | 731 | +20.736% |
| 2025-07-02 | 51.01 | 51.08 | 51.01 | 51.06 | +0.487% | 5,841 | +21.107% |
| 2025-07-01 | 50.79 | 51.30 | 50.74 | 50.81 | -0.386% | 7,473 | +21.696% |
| 2025-06-30 | 51.04 | 51.05 | 50.75 | 51.01 | -0.343% | 3,222 | +21.227% |
| 2025-06-27 | 50.91 | 51.25 | 50.87 | 51.18 | +1.424% | 13,364 | +20.811% |
| 2025-06-26 | 50.25 | 50.51 | 50.25 | 50.46 | +0.254% | 15,341 | +22.531% |
| 2025-06-25 | 50.49 | 50.50 | 50.26 | 50.34 | -1.080% | 5,150 | +22.842% |
| 2025-06-24 | 50.63 | 50.92 | 50.56 | 50.88 | +1.365% | 7,050 | +21.515% |
| 2025-06-23 | 49.89 | 50.21 | 49.82 | 50.20 | +0.410% | 6,675 | +23.173% |
| 2025-06-20 | 50.91 | 50.91 | 48.27 | 49.99 | -3.913% | 20,140 | +23.679% |
| 2025-06-18 | 52.22 | 52.23 | 51.84 | 52.03 | +0.014% | 53,004 | +18.839% |
| 2025-06-17 | 52.22 | 52.34 | 52.02 | 52.02 | -0.983% | 5,248 | +18.856% |
| 2025-06-16 | 52.76 | 52.78 | 52.53 | 52.54 | +0.813% | 10,094 | +17.687% |
| 2025-06-13 | 52.34 | 52.44 | 52.08 | 52.12 | -1.583% | 9,296 | +18.644% |
| 2025-06-12 | 53.01 | 53.01 | 52.93 | 52.95 | -0.124% | 7,460 | +16.766% |
| 2025-06-11 | 53.31 | 53.31 | 53.02 | 53.02 | -0.568% | 3,127 | +16.620% |
| 2025-06-10 | 53.35 | 53.38 | 53.25 | 53.32 | -0.060% | 9,644 | +15.958% |
| 2025-06-09 | 53.38 | 53.52 | 53.33 | 53.36 | -0.237% | 22,713 | +15.889% |
| 2025-06-06 | 53.41 | 53.50 | 53.41 | 53.48 | +0.662% | 5,958 | +15.615% |
| 2025-06-05 | 53.21 | 53.33 | 53.13 | 53.13 | -0.102% | 4,721 | +16.381% |
| 2025-06-04 | 53.15 | 53.28 | 53.12 | 53.18 | +0.174% | 5,697 | +16.262% |
| 2025-06-03 | 52.74 | 53.10 | 52.74 | 53.09 | -0.058% | 6,207 | +16.464% |
| 2025-06-02 | 52.95 | 53.14 | 52.60 | 53.12 | +0.217% | 5,522 | +16.397% |
| 2025-05-30 | 53.03 | 53.08 | 52.66 | 53.01 | -0.010% | 3,464 | +16.649% |
| 2025-05-29 | 52.95 | 53.02 | 52.88 | 53.01 | -0.086% | 8,539 | +16.637% |
| 2025-05-28 | 53.12 | 53.13 | 53.00 | 53.06 | -0.542% | 3,205 | +16.537% |
| 2025-05-27 | 53.25 | 53.37 | 53.25 | 53.35 | +1.944% | 5,725 | +15.905% |
| 2025-05-23 | 52.04 | 52.47 | 52.04 | 52.33 | -1.490% | 1,761 | +18.159% |
| 2025-05-22 | 52.98 | 53.24 | 52.98 | 53.12 | +0.300% | 1,444 | +16.398% |
| 2025-05-21 | 53.33 | 53.45 | 52.96 | 52.96 | -0.840% | 1,814 | +16.747% |
| 2025-05-20 | 53.39 | 53.42 | 53.29 | 53.41 | +0.365% | 5,174 | +15.767% |
| 2025-05-19 | 52.64 | 53.22 | 52.50 | 53.22 | +0.579% | 13,751 | +16.189% |
| 2025-05-16 | 52.59 | 52.94 | 52.59 | 52.91 | +0.489% | 3,271 | +16.861% |
| 2025-05-15 | 52.47 | 52.67 | 52.47 | 52.65 | +0.547% | 7,371 | +17.433% |
| 2025-05-14 | 52.44 | 52.45 | 52.33 | 52.37 | -0.065% | 68,760 | +18.075% |
| 2025-05-13 | 52.48 | 52.52 | 52.39 | 52.40 | -0.043% | 6,520 | +17.999% |
| 2025-05-12 | 52.02 | 52.49 | 52.02 | 52.42 | +1.636% | 46,097 | +17.948% |
| 2025-05-09 | 51.48 | 51.59 | 51.48 | 51.58 | +0.440% | 1,549 | +19.878% |
| 2025-05-08 | 51.21 | 51.49 | 51.19 | 51.35 | +0.537% | 2,290 | +20.405% |
| 2025-05-07 | 50.88 | 51.08 | 50.72 | 51.08 | +0.353% | 3,299 | +21.051% |
| 2025-05-06 | 51.33 | 51.33 | 50.82 | 50.90 | -0.430% | 2,540 | +21.479% |
| 2025-05-05 | 51.10 | 51.36 | 51.10 | 51.12 | +0.020% | 4,429 | +20.957% |
| 2025-05-02 | 50.79 | 51.34 | 50.79 | 51.11 | +1.833% | 9,319 | +20.980% |
| 2025-05-01 | 50.22 | 50.48 | 50.13 | 50.19 | +0.581% | 12,167 | +23.198% |
| 2025-04-30 | 49.52 | 50.53 | 49.47 | 49.90 | +0.045% | 10,849 | +23.914% |
| 2025-04-29 | 49.60 | 49.91 | 49.60 | 49.88 | +0.641% | 4,176 | +23.970% |
| 2025-04-28 | 49.73 | 50.16 | 49.48 | 49.56 | +0.061% | 10,353 | +24.764% |
| 2025-04-25 | 49.32 | 50.02 | 49.21 | 49.53 | +0.889% | 9,693 | +24.839% |
| 2025-04-24 | 48.70 | 49.09 | 48.69 | 49.09 | +0.767% | 2,954 | +25.949% |
| 2025-04-23 | 48.69 | 48.80 | 48.58 | 48.72 | +1.764% | 10,911 | +26.915% |
| 2025-04-22 | 47.31 | 47.88 | 47.31 | 47.88 | +3.358% | 3,873 | +29.154% |
| 2025-04-21 | 47.06 | 47.06 | 45.94 | 46.32 | -2.217% | 4,693 | +33.491% |
| 2025-04-17 | 47.15 | 47.63 | 46.97 | 47.37 | +0.916% | 12,506 | +30.532% |
| 2025-04-16 | 47.26 | 47.41 | 46.94 | 46.94 | -1.152% | 3,025 | +31.728% |
| 2025-04-15 | 47.34 | 47.59 | 47.34 | 47.49 | 0.000% | 8,717 | +30.210% |