DBJP
Xtrackers MSCI Japan Hedged Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:21:30 PM EDT
118.75USD-0.193%(-0.23)3,778
114.50Bid123.56Ask9.06SpreadDBJP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 118.50 | 119.34 | 117.99 | 118.98 | +1.597% | 84,551 | 0.000% |
| 2026-10-01 | 117.62 | 117.62 | 116.18 | 117.11 | +0.437% | 67,329 | +1.597% |
| 2026-09-30 | 117.27 | 117.78 | 116.25 | 116.60 | +1.097% | 29,503 | +2.041% |
| 2026-09-29 | 115.77 | 115.77 | 115.01 | 115.33 | -0.425% | 11,146 | +3.160% |
| 2026-09-28 | 115.59 | 116.00 | 115.47 | 115.83 | -1.072% | 4,739 | +2.722% |
| 2026-09-25 | 116.34 | 117.15 | 116.34 | 117.08 | +1.095% | 6,237 | +1.620% |
| 2026-09-24 | 115.99 | 115.99 | 115.31 | 115.81 | -0.804% | 5,925 | +2.733% |
| 2026-09-23 | 117.73 | 117.73 | 116.46 | 116.75 | -1.271% | 11,896 | +1.907% |
| 2026-09-22 | 117.63 | 118.44 | 117.63 | 118.26 | +1.041% | 58,960 | +0.612% |
| 2026-09-21 | 116.74 | 117.51 | 116.40 | 117.04 | +1.250% | 7,817 | +1.660% |
| 2026-09-18 | 115.94 | 115.94 | 115.15 | 115.59 | -0.573% | 5,981 | +2.930% |
| 2026-09-17 | 116.41 | 116.69 | 115.78 | 116.26 | +1.161% | 7,481 | +2.340% |
| 2026-09-16 | 115.26 | 115.70 | 114.33 | 114.92 | +0.630% | 7,037 | +3.529% |
| 2026-09-15 | 114.55 | 115.82 | 113.79 | 114.21 | -0.257% | 10,977 | +4.181% |
| 2026-09-14 | 114.61 | 115.27 | 114.31 | 114.50 | +0.061% | 10,631 | +3.913% |
| 2026-09-11 | 114.52 | 115.39 | 114.26 | 114.43 | +1.291% | 11,720 | +3.976% |
| 2026-09-10 | 113.10 | 113.61 | 112.81 | 112.97 | -0.025% | 10,233 | +5.319% |
| 2026-09-09 | 113.98 | 114.04 | 113.00 | 113.00 | -1.449% | 14,254 | +5.292% |
| 2026-09-08 | 115.06 | 115.33 | 114.66 | 114.66 | -1.592% | 24,526 | +3.766% |
| 2026-09-04 | 115.44 | 116.85 | 115.44 | 116.52 | +0.625% | 14,117 | +2.114% |
| 2026-09-03 | 115.26 | 115.95 | 114.84 | 115.79 | +0.106% | 23,149 | +2.752% |
| 2026-09-02 | 114.70 | 116.04 | 114.42 | 115.67 | -0.112% | 18,576 | +2.862% |
| 2026-09-01 | 115.68 | 117.20 | 115.68 | 115.80 | -0.305% | 30,782 | +2.747% |
| 2026-08-31 | 117.08 | 117.08 | 115.55 | 116.15 | -0.126% | 27,707 | +2.434% |
| 2026-08-28 | 116.91 | 117.20 | 116.20 | 116.30 | +0.484% | 10,597 | +2.304% |
| 2026-08-27 | 116.00 | 116.00 | 115.45 | 115.74 | +0.313% | 4,840 | +2.799% |
| 2026-08-26 | 115.84 | 115.96 | 115.19 | 115.38 | -0.150% | 5,656 | +3.121% |
| 2026-08-25 | 115.51 | 115.55 | 114.99 | 115.55 | +0.809% | 8,866 | +2.966% |
| 2026-08-24 | 114.67 | 114.81 | 114.06 | 114.63 | -0.084% | 5,769 | +3.799% |
| 2026-08-21 | 115.08 | 115.08 | 114.45 | 114.72 | +0.687% | 7,094 | +3.711% |
| 2026-08-20 | 114.03 | 114.16 | 113.56 | 113.94 | +0.228% | 5,540 | +4.423% |
| 2026-08-19 | 114.52 | 114.58 | 113.64 | 113.68 | -1.538% | 5,463 | +4.662% |
| 2026-08-18 | 115.65 | 115.78 | 115.34 | 115.46 | -2.703% | 7,009 | +3.053% |
| 2026-08-17 | 118.79 | 118.97 | 118.55 | 118.66 | +0.092% | 12,160 | +0.267% |
| 2026-08-14 | 118.84 | 118.85 | 118.31 | 118.55 | -0.423% | 14,892 | +0.359% |
| 2026-08-13 | 118.42 | 119.16 | 118.42 | 119.06 | +0.538% | 5,324 | -0.065% |
| 2026-08-12 | 117.92 | 118.42 | 117.92 | 118.42 | +1.856% | 29,432 | +0.473% |
| 2026-08-11 | 116.55 | 116.74 | 116.05 | 116.26 | +0.235% | 6,118 | +2.337% |
| 2026-08-10 | 116.15 | 116.54 | 115.84 | 115.99 | +0.354% | 18,020 | +2.578% |
| 2026-08-07 | 115.47 | 117.05 | 114.79 | 115.58 | +1.201% | 13,252 | +2.940% |
| 2026-08-06 | 113.99 | 114.92 | 113.95 | 114.21 | +0.617% | 12,453 | +4.177% |
| 2026-08-05 | 114.88 | 114.88 | 113.51 | 113.51 | +0.547% | 10,925 | +4.819% |
| 2026-08-04 | 111.50 | 113.11 | 111.30 | 112.89 | +2.313% | 13,959 | +5.392% |
| 2026-08-03 | 110.79 | 110.79 | 108.73 | 110.34 | -0.916% | 12,239 | +7.830% |
| 2026-07-31 | 112.21 | 112.21 | 110.22 | 111.36 | -0.850% | 80,536 | +6.843% |
| 2026-07-30 | 111.71 | 112.56 | 110.75 | 112.31 | +1.537% | 9,445 | +5.935% |
| 2026-07-29 | 111.48 | 112.07 | 110.61 | 110.61 | -0.842% | 14,580 | +7.563% |
| 2026-07-28 | 111.73 | 111.91 | 110.81 | 111.55 | -1.585% | 19,958 | +6.657% |
| 2026-07-27 | 114.13 | 114.40 | 112.49 | 113.35 | +0.190% | 25,547 | +4.967% |
| 2026-07-24 | 113.25 | 113.86 | 113.03 | 113.14 | +0.315% | 10,791 | +5.166% |
| 2026-07-23 | 113.69 | 113.69 | 112.57 | 112.78 | -0.912% | 10,727 | +5.497% |
| 2026-07-22 | 113.41 | 114.19 | 113.40 | 113.82 | -0.511% | 25,832 | +4.535% |
| 2026-07-21 | 113.25 | 114.74 | 113.05 | 114.40 | +2.769% | 26,608 | +4.001% |
| 2026-07-20 | 111.62 | 112.08 | 111.12 | 111.32 | +0.099% | 13,880 | +6.881% |
| 2026-07-17 | 110.27 | 111.45 | 109.38 | 111.21 | -1.357% | 35,419 | +6.987% |
| 2026-07-16 | 112.88 | 113.55 | 112.48 | 112.74 | -1.786% | 19,665 | +5.535% |
| 2026-07-15 | 115.34 | 115.34 | 113.86 | 114.79 | -0.225% | 10,515 | +3.650% |
| 2026-07-14 | 115.33 | 115.95 | 114.94 | 115.05 | +1.149% | 21,558 | +3.417% |
| 2026-07-13 | 114.30 | 114.42 | 113.45 | 113.74 | -1.603% | 30,974 | +4.606% |
| 2026-07-10 | 114.89 | 115.72 | 114.80 | 115.59 | +0.829% | 37,603 | +2.928% |
| 2026-07-09 | 114.13 | 114.91 | 114.11 | 114.64 | +0.821% | 48,297 | +3.782% |
| 2026-07-08 | 112.53 | 113.71 | 111.83 | 113.71 | -0.298% | 285,465 | +4.635% |
| 2026-07-07 | 115.73 | 115.73 | 113.79 | 114.05 | -2.304% | 90,961 | +4.323% |
| 2026-07-06 | 116.12 | 117.01 | 116.11 | 116.74 | +2.873% | 67,369 | +1.919% |
| 2026-07-02 | 114.40 | 114.86 | 112.58 | 113.48 | -0.678% | 58,962 | +4.847% |
| 2026-07-01 | 114.99 | 115.10 | 114.25 | 114.25 | -0.466% | 155,301 | +4.135% |
| 2026-06-30 | 113.89 | 114.85 | 113.89 | 114.79 | +0.649% | 95,753 | +3.650% |
| 2026-06-29 | 113.31 | 114.35 | 112.67 | 114.05 | +0.255% | 77,513 | +4.323% |
| 2026-06-26 | 113.11 | 114.11 | 112.91 | 113.76 | -0.525% | 179,297 | +4.589% |
| 2026-06-25 | 115.05 | 115.42 | 113.63 | 114.36 | +0.971% | 46,465 | +4.040% |
| 2026-06-24 | 113.02 | 113.96 | 112.65 | 113.26 | +0.071% | 178,641 | +5.050% |
| 2026-06-23 | 112.62 | 113.55 | 111.81 | 113.18 | -4.328% | 10,257 | +5.125% |
| 2026-06-22 | 118.47 | 118.75 | 117.69 | 118.30 | +0.881% | 7,085 | +0.575% |
| 2026-06-18 | 117.53 | 117.53 | 116.72 | 117.27 | +1.310% | 13,156 | +1.461% |
| 2026-06-17 | 116.55 | 117.03 | 115.74 | 115.75 | +0.437% | 18,742 | +2.789% |
| 2026-06-16 | 115.86 | 115.97 | 115.01 | 115.25 | +0.098% | 7,864 | +3.238% |
| 2026-06-15 | 115.00 | 115.33 | 114.70 | 115.14 | +1.986% | 10,329 | +3.339% |
| 2026-06-12 | 112.60 | 113.18 | 111.71 | 112.89 | +0.842% | 12,741 | +5.392% |
| 2026-06-11 | 109.48 | 111.95 | 108.96 | 111.95 | +2.723% | 64,938 | +6.280% |
| 2026-06-10 | 109.46 | 110.56 | 108.91 | 108.98 | -1.622% | 82,358 | +9.173% |
| 2026-06-09 | 112.19 | 112.63 | 109.63 | 110.78 | -1.061% | 69,003 | +7.402% |
| 2026-06-08 | 111.41 | 112.56 | 110.44 | 111.97 | +1.383% | 38,813 | +6.263% |
| 2026-06-05 | 113.56 | 113.63 | 110.24 | 110.44 | -3.495% | 42,179 | +7.733% |
| 2026-06-04 | 113.72 | 114.44 | 113.54 | 114.44 | +0.321% | 32,184 | +3.967% |
| 2026-06-03 | 114.08 | 114.39 | 113.94 | 114.07 | +0.808% | 49,881 | +4.301% |
| 2026-06-02 | 112.53 | 113.35 | 112.37 | 113.16 | +0.303% | 9,905 | +5.143% |
| 2026-06-01 | 111.96 | 112.99 | 110.45 | 112.82 | +0.468% | 14,816 | +5.462% |
| 2026-05-29 | 112.30 | 112.94 | 112.05 | 112.29 | +0.147% | 12,354 | +5.955% |
| 2026-05-28 | 111.14 | 112.31 | 111.14 | 112.13 | +0.460% | 14,116 | +6.111% |
| 2026-05-27 | 111.60 | 111.83 | 111.49 | 111.61 | -0.460% | 34,465 | +6.599% |
| 2026-05-26 | 112.24 | 112.47 | 111.78 | 112.13 | +1.261% | 35,678 | +6.109% |
| 2026-05-22 | 110.18 | 111.29 | 109.94 | 110.73 | +0.722% | 21,648 | +7.447% |
| 2026-05-21 | 109.65 | 110.23 | 109.06 | 109.94 | +0.077% | 12,382 | +8.223% |
| 2026-05-20 | 108.15 | 109.86 | 108.02 | 109.86 | +0.892% | 7,142 | +8.306% |
| 2026-05-19 | 108.73 | 109.43 | 108.64 | 108.88 | -0.605% | 6,493 | +9.272% |
| 2026-05-18 | 109.67 | 110.08 | 108.96 | 109.55 | +0.059% | 59,266 | +8.611% |
| 2026-05-15 | 109.58 | 109.80 | 109.32 | 109.48 | -1.064% | 36,517 | +8.674% |
| 2026-05-14 | 110.61 | 110.66 | 110.04 | 110.66 | -0.869% | 121,516 | +7.519% |
| 2026-05-13 | 110.84 | 111.63 | 110.70 | 111.63 | +1.475% | 12,344 | +6.584% |
| 2026-05-12 | 109.97 | 110.06 | 109.33 | 110.01 | +0.119% | 6,542 | +8.156% |
| 2026-05-11 | 109.55 | 109.98 | 109.53 | 109.88 | +0.353% | 8,541 | +8.284% |
| 2026-05-08 | 109.45 | 109.61 | 108.73 | 109.49 | +1.324% | 10,177 | +8.666% |
| 2026-05-07 | 108.79 | 108.79 | 107.76 | 108.06 | -0.554% | 10,055 | +10.105% |
| 2026-05-06 | 108.00 | 108.80 | 108.00 | 108.66 | +1.801% | 22,452 | +9.495% |
| 2026-05-05 | 105.99 | 106.80 | 105.80 | 106.74 | +1.879% | 14,796 | +11.466% |
| 2026-05-04 | 105.52 | 105.85 | 104.64 | 104.77 | -0.329% | 5,659 | +13.560% |
| 2026-05-01 | 104.63 | 105.34 | 104.37 | 105.12 | -1.010% | 39,512 | +13.187% |
| 2026-04-30 | 105.05 | 106.19 | 104.94 | 106.19 | +0.893% | 7,160 | +12.044% |
| 2026-04-29 | 105.75 | 105.75 | 105.13 | 105.25 | -0.633% | 10,904 | +13.045% |
| 2026-04-28 | 106.18 | 106.34 | 105.60 | 105.92 | +0.009% | 15,287 | +12.330% |
| 2026-04-27 | 106.21 | 106.43 | 105.65 | 105.91 | +0.619% | 7,282 | +12.341% |
| 2026-04-24 | 104.92 | 105.44 | 104.69 | 105.26 | +0.149% | 8,652 | +13.036% |
| 2026-04-23 | 105.61 | 105.74 | 104.92 | 105.10 | -0.716% | 7,453 | +13.204% |
| 2026-04-22 | 105.81 | 106.01 | 105.41 | 105.86 | +0.613% | 174,985 | +12.394% |
| 2026-04-21 | 106.35 | 106.50 | 105.06 | 105.22 | -1.994% | 30,618 | +13.083% |
| 2026-04-20 | 107.37 | 107.40 | 107.06 | 107.36 | -0.991% | 94,143 | +10.828% |
| 2026-04-17 | 107.95 | 108.61 | 107.72 | 108.43 | +0.606% | 15,843 | +9.730% |
| 2026-04-16 | 107.83 | 107.92 | 107.29 | 107.78 | +0.615% | 39,910 | +10.395% |
| 2026-04-15 | 106.80 | 107.37 | 106.73 | 107.12 | -0.485% | 12,408 | +11.074% |
| 2026-04-14 | 106.60 | 107.95 | 106.60 | 107.64 | +1.153% | 76,850 | +10.535% |
| 2026-04-13 | 104.97 | 106.50 | 104.67 | 106.41 | +0.352% | 10,505 | +11.809% |
| 2026-04-10 | 105.97 | 106.40 | 105.71 | 106.04 | -0.132% | 11,280 | +12.203% |
| 2026-04-09 | 105.06 | 106.42 | 104.76 | 106.18 | -0.968% | 53,582 | +12.055% |
| 2026-04-08 | 107.40 | 107.65 | 106.71 | 107.22 | +4.267% | 71,749 | +10.970% |
| 2026-04-07 | 102.49 | 102.83 | 101.86 | 102.83 | -0.434% | 51,191 | +15.706% |
| 2026-04-06 | 102.68 | 103.29 | 102.42 | 103.28 | +0.573% | 80,435 | +15.204% |
| 2026-04-02 | 101.18 | 102.92 | 101.06 | 102.69 | -1.051% | 31,894 | +15.864% |
| 2026-04-01 | 103.67 | 104.48 | 103.39 | 103.78 | +2.731% | 100,347 | +14.646% |
| 2026-03-31 | 99.30 | 101.02 | 98.81 | 101.02 | +2.554% | 16,135 | +17.777% |
| 2026-03-30 | 99.32 | 99.32 | 98.40 | 98.51 | +0.010% | 16,477 | +20.786% |
| 2026-03-27 | 99.24 | 99.45 | 98.45 | 98.50 | -1.374% | 16,935 | +20.797% |
| 2026-03-26 | 100.95 | 101.18 | 99.63 | 99.87 | -2.087% | 23,402 | +19.138% |
| 2026-03-25 | 101.77 | 102.23 | 101.77 | 102.00 | +2.240% | 8,539 | +16.651% |
| 2026-03-24 | 99.49 | 100.42 | 99.41 | 99.76 | +0.082% | 7,004 | +19.265% |
| 2026-03-23 | 100.03 | 100.92 | 99.39 | 99.68 | +2.137% | 13,001 | +19.362% |
| 2026-03-20 | 100.44 | 100.44 | 97.35 | 97.59 | -2.320% | 9,684 | +21.913% |
| 2026-03-19 | 99.32 | 100.02 | 98.68 | 99.91 | -1.421% | 31,489 | +19.084% |
| 2026-03-18 | 101.97 | 102.31 | 101.33 | 101.35 | -0.488% | 9,579 | +17.392% |
| 2026-03-17 | 102.10 | 103.66 | 101.76 | 101.85 | -0.171% | 12,589 | +16.819% |
| 2026-03-16 | 101.37 | 102.20 | 101.35 | 102.02 | +1.769% | 9,554 | +16.619% |
| 2026-03-13 | 101.33 | 101.57 | 100.02 | 100.25 | -0.881% | 16,686 | +18.682% |
| 2026-03-12 | 102.12 | 102.12 | 100.73 | 101.14 | -1.218% | 24,984 | +17.636% |
| 2026-03-11 | 102.02 | 102.56 | 101.63 | 102.39 | -0.379% | 31,858 | +16.203% |
| 2026-03-10 | 102.62 | 104.19 | 102.62 | 102.78 | +0.952% | 17,381 | +15.763% |
| 2026-03-09 | 99.81 | 101.81 | 98.97 | 101.81 | +1.108% | 18,388 | +16.865% |
| 2026-03-06 | 100.35 | 101.08 | 99.92 | 100.69 | -0.901% | 17,405 | +18.160% |
| 2026-03-05 | 102.67 | 102.67 | 100.78 | 101.61 | -2.809% | 25,146 | +17.095% |
| 2026-03-04 | 103.62 | 104.79 | 103.43 | 104.55 | +1.847% | 25,097 | +13.806% |
| 2026-03-03 | 100.75 | 103.07 | 99.51 | 102.65 | -3.678% | 61,177 | +15.908% |
| 2026-03-02 | 106.30 | 106.75 | 106.08 | 106.57 | -1.461% | 25,727 | +11.645% |
| 2026-02-27 | 108.78 | 108.79 | 108.11 | 108.15 | -0.240% | 13,813 | +10.014% |
| 2026-02-26 | 108.70 | 108.79 | 107.82 | 108.41 | -0.459% | 12,279 | +9.750% |
| 2026-02-25 | 108.39 | 109.09 | 108.22 | 108.91 | +1.928% | 29,144 | +9.246% |
| 2026-02-24 | 106.31 | 107.44 | 106.01 | 106.85 | +0.178% | 9,975 | +11.352% |
| 2026-02-23 | 106.87 | 107.05 | 106.05 | 106.66 | -0.030% | 18,468 | +11.551% |
| 2026-02-20 | 105.78 | 106.76 | 105.53 | 106.69 | +0.378% | 16,416 | +11.518% |
| 2026-02-19 | 106.04 | 106.39 | 105.82 | 106.29 | -0.251% | 31,483 | +11.939% |
| 2026-02-18 | 106.26 | 107.06 | 106.21 | 106.56 | +0.611% | 14,636 | +11.658% |
| 2026-02-17 | 106.23 | 106.52 | 105.04 | 105.91 | -1.719% | 56,780 | +12.341% |
| 2026-02-13 | 107.14 | 107.98 | 106.88 | 107.76 | +0.383% | 19,930 | +10.409% |
| 2026-02-12 | 108.22 | 108.22 | 107.00 | 107.35 | -0.862% | 18,820 | +10.832% |
| 2026-02-11 | 108.53 | 108.53 | 107.66 | 108.28 | +0.357% | 27,432 | +9.877% |
| 2026-02-10 | 108.36 | 108.74 | 107.61 | 107.90 | +0.973% | 21,831 | +10.269% |
| 2026-02-09 | 105.51 | 107.05 | 104.79 | 106.86 | +0.887% | 50,448 | +11.342% |
| 2026-02-06 | 104.80 | 105.92 | 104.50 | 105.92 | +3.833% | 26,787 | +12.330% |
| 2026-02-05 | 101.62 | 102.69 | 101.46 | 102.01 | -1.487% | 26,874 | +16.636% |
| 2026-02-04 | 102.95 | 103.71 | 102.62 | 103.55 | +1.879% | 54,899 | +14.901% |
| 2026-02-03 | 101.18 | 101.66 | 100.50 | 101.64 | +1.304% | 35,563 | +17.060% |
| 2026-02-02 | 99.28 | 100.52 | 99.09 | 100.33 | +1.019% | 18,329 | +18.587% |
| 2026-01-30 | 99.82 | 99.98 | 98.93 | 99.32 | +0.030% | 32,413 | +19.795% |
| 2026-01-29 | 99.05 | 99.29 | 97.58 | 99.29 | +1.007% | 46,763 | +19.831% |
| 2026-01-28 | 97.89 | 98.38 | 97.42 | 98.30 | +0.204% | 23,780 | +21.038% |
| 2026-01-27 | 98.33 | 98.69 | 98.02 | 98.10 | +0.143% | 31,346 | +21.284% |
| 2026-01-26 | 98.43 | 98.43 | 97.86 | 97.96 | -0.958% | 21,731 | +21.458% |
| 2026-01-23 | 99.80 | 100.12 | 98.64 | 98.91 | -2.082% | 20,830 | +20.295% |
| 2026-01-22 | 100.99 | 101.02 | 100.70 | 101.01 | +0.288% | 25,738 | +17.790% |
| 2026-01-21 | 99.80 | 101.01 | 99.58 | 100.72 | +1.369% | 29,989 | +18.129% |
| 2026-01-20 | 99.84 | 99.89 | 99.06 | 99.36 | -2.118% | 42,671 | +19.746% |
| 2026-01-16 | 101.37 | 101.51 | 100.99 | 101.51 | -0.030% | 42,804 | +17.210% |
| 2026-01-15 | 101.70 | 102.00 | 101.36 | 101.54 | +0.405% | 54,154 | +17.175% |
| 2026-01-14 | 100.95 | 101.23 | 100.68 | 101.13 | +0.624% | 57,537 | +17.651% |
| 2026-01-13 | 100.88 | 100.88 | 100.40 | 100.50 | -0.502% | 37,854 | +18.385% |
| 2026-01-12 | 101.20 | 101.20 | 100.50 | 101.01 | +0.788% | 38,442 | +17.791% |
| 2026-01-09 | 99.29 | 100.34 | 99.29 | 100.22 | +2.779% | 123,323 | +18.719% |
| 2026-01-08 | 97.16 | 97.63 | 97.05 | 97.51 | -0.031% | 155,510 | +22.018% |
| 2026-01-07 | 98.06 | 98.06 | 97.07 | 97.54 | +0.103% | 237,633 | +21.981% |
| 2026-01-06 | 97.41 | 97.78 | 97.23 | 97.44 | +0.082% | 125,433 | +22.106% |
| 2026-01-05 | 96.76 | 97.87 | 96.53 | 97.36 | +1.916% | 164,790 | +22.206% |
| 2026-01-02 | 95.08 | 96.00 | 94.86 | 95.53 | +0.919% | 148,229 | +24.547% |
| 2025-12-31 | 94.79 | 95.08 | 94.44 | 94.66 | -0.274% | 51,800 | +25.692% |
| 2025-12-30 | 94.75 | 94.93 | 94.72 | 94.92 | +0.361% | 2,996 | +25.348% |
| 2025-12-29 | 94.55 | 94.69 | 94.30 | 94.58 | -0.139% | 1,785 | +25.800% |
| 2025-12-26 | 94.34 | 94.73 | 94.34 | 94.71 | +0.317% | 4,845 | +25.626% |
| 2025-12-24 | 94.35 | 94.45 | 94.35 | 94.41 | -0.205% | 710 | +26.024% |
| 2025-12-23 | 95.08 | 95.08 | 94.54 | 94.60 | +0.306% | 2,882 | +25.766% |
| 2025-12-22 | 95.08 | 95.08 | 94.02 | 94.32 | -0.689% | 3,490 | +26.151% |
| 2025-12-19 | 94.61 | 95.08 | 94.45 | 94.97 | +2.113% | 7,354 | +25.282% |
| 2025-12-18 | 93.79 | 93.79 | 92.85 | 93.00 | +0.306% | 5,194 | +27.929% |
| 2025-12-17 | 94.75 | 94.75 | 92.72 | 92.72 | -0.672% | 2,070 | +28.320% |
| 2025-12-16 | 93.26 | 93.72 | 93.23 | 93.35 | -1.396% | 4,972 | +27.458% |
| 2025-12-15 | 94.89 | 94.89 | 94.64 | 94.67 | +0.702% | 3,201 | +25.679% |
| 2025-12-12 | 94.86 | 94.86 | 93.79 | 94.01 | -0.413% | 8,772 | +26.561% |
| 2025-12-11 | 93.96 | 94.40 | 93.96 | 94.40 | +0.352% | 2,772 | +26.038% |
| 2025-12-10 | 93.95 | 94.20 | 93.50 | 94.07 | +0.104% | 3,078 | +26.482% |
| 2025-12-09 | 93.46 | 94.33 | 93.46 | 93.97 | +0.885% | 4,041 | +26.613% |
| 2025-12-08 | 93.14 | 93.24 | 92.85 | 93.15 | -0.191% | 4,554 | +27.733% |
| 2025-12-05 | 93.35 | 93.47 | 93.19 | 93.33 | +0.316% | 2,609 | +27.489% |
| 2025-12-04 | 93.44 | 93.50 | 92.87 | 93.03 | +1.117% | 3,265 | +27.892% |
| 2025-12-03 | 92.44 | 92.44 | 91.70 | 92.00 | -0.294% | 2,258 | +29.320% |
| 2025-12-02 | 91.88 | 92.82 | 91.88 | 92.28 | +0.441% | 7,662 | +28.941% |
| 2025-12-01 | 92.37 | 92.45 | 91.87 | 91.87 | -1.332% | 3,857 | +29.509% |
| 2025-11-28 | 93.63 | 93.63 | 92.97 | 93.11 | -0.445% | 3,179 | +27.784% |
| 2025-11-26 | 92.18 | 93.58 | 92.18 | 93.53 | +1.847% | 7,129 | +27.216% |
| 2025-11-25 | 91.15 | 91.86 | 90.88 | 91.83 | -0.107% | 5,776 | +29.566% |
| 2025-11-24 | 92.72 | 92.72 | 91.50 | 91.93 | +0.808% | 3,493 | +29.427% |
| 2025-11-21 | 90.74 | 91.42 | 90.73 | 91.19 | +1.443% | 2,477 | +30.473% |
| 2025-11-20 | 91.75 | 91.90 | 89.89 | 89.89 | -1.125% | 4,538 | +32.355% |
| 2025-11-19 | 91.00 | 91.00 | 90.63 | 90.92 | +0.990% | 2,707 | +30.866% |
| 2025-11-18 | 90.06 | 90.38 | 89.64 | 90.03 | -2.156% | 12,521 | +32.161% |
| 2025-11-17 | 92.42 | 92.56 | 91.47 | 92.01 | -1.033% | 12,717 | +29.312% |
| 2025-11-14 | 92.36 | 93.42 | 92.36 | 92.97 | +0.978% | 10,920 | +27.977% |
| 2025-11-13 | 93.40 | 93.40 | 92.05 | 92.07 | -1.580% | 2,329 | +29.229% |
| 2025-11-12 | 93.70 | 93.70 | 93.50 | 93.55 | +1.017% | 3,116 | +27.188% |
| 2025-11-11 | 92.00 | 92.75 | 92.00 | 92.61 | +0.207% | 4,813 | +28.481% |
| 2025-11-10 | 91.80 | 92.47 | 91.80 | 92.41 | +0.931% | 17,353 | +28.746% |
| 2025-11-07 | 90.88 | 91.56 | 90.56 | 91.56 | +0.488% | 9,376 | +29.945% |
| 2025-11-06 | 91.52 | 91.52 | 90.74 | 91.12 | -0.432% | 1,833 | +30.579% |
| 2025-11-05 | 91.09 | 91.62 | 91.08 | 91.51 | +0.250% | 13,218 | +30.015% |
| 2025-11-04 | 91.38 | 91.68 | 91.17 | 91.28 | -1.262% | 6,798 | +30.340% |
| 2025-11-03 | 92.99 | 92.99 | 92.03 | 92.45 | +0.254% | 3,266 | +28.695% |
| 2025-10-31 | 92.36 | 92.36 | 91.98 | 92.22 | +0.256% | 30,780 | +29.022% |
| 2025-10-30 | 91.71 | 92.36 | 91.71 | 91.98 | +0.962% | 5,467 | +29.353% |
| 2025-10-29 | 90.85 | 91.15 | 90.85 | 91.11 | -0.450% | 3,229 | +30.597% |
| 2025-10-28 | 91.40 | 91.71 | 91.10 | 91.52 | -0.073% | 102,891 | +30.009% |
| 2025-10-27 | 91.37 | 91.74 | 91.37 | 91.58 | +1.261% | 6,346 | +29.915% |
| 2025-10-24 | 90.40 | 90.60 | 90.34 | 90.44 | +0.693% | 2,223 | +31.553% |
| 2025-10-23 | 89.72 | 90.12 | 89.72 | 89.82 | +0.275% | 7,341 | +32.465% |
| 2025-10-22 | 89.63 | 89.63 | 88.99 | 89.57 | -0.451% | 2,681 | +32.830% |
| 2025-10-21 | 89.65 | 90.12 | 89.65 | 89.98 | -0.347% | 2,793 | +32.231% |
| 2025-10-20 | 89.97 | 90.40 | 89.97 | 90.29 | +2.036% | 3,201 | +31.773% |
| 2025-10-17 | 87.98 | 88.49 | 87.91 | 88.49 | +0.707% | 3,792 | +34.456% |
| 2025-10-16 | 87.75 | 87.91 | 87.74 | 87.87 | -0.180% | 1,555 | +35.407% |
| 2025-10-15 | 88.42 | 88.42 | 87.91 | 88.03 | +1.236% | 1,353 | +35.164% |
| 2025-10-14 | 86.83 | 87.46 | 86.83 | 86.95 | +0.433% | 2,291 | +36.835% |
| 2025-10-13 | 86.32 | 86.68 | 86.03 | 86.58 | +1.568% | 3,274 | +37.427% |
| 2025-10-10 | 87.49 | 87.55 | 85.24 | 85.24 | -4.556% | 4,420 | +39.581% |
| 2025-10-09 | 89.60 | 89.74 | 89.23 | 89.31 | -0.029% | 9,879 | +33.221% |
| 2025-10-08 | 89.33 | 89.46 | 89.11 | 89.34 | +0.315% | 6,866 | +33.182% |
| 2025-10-07 | 88.94 | 89.06 | 88.83 | 89.06 | -0.644% | 15,741 | +33.601% |
| 2025-10-06 | 89.10 | 89.92 | 89.10 | 89.63 | +3.752% | 10,102 | +32.741% |
| 2025-10-03 | 85.78 | 86.50 | 85.78 | 86.39 | +2.247% | 27,927 | +37.722% |
| 2025-10-02 | 84.78 | 84.78 | 84.31 | 84.49 | -0.080% | 2,455 | +40.817% |
| 2025-10-01 | 84.51 | 84.57 | 84.48 | 84.56 | -0.497% | 1,398 | +40.705% |
| 2025-09-30 | 85.02 | 85.02 | 84.64 | 84.98 | -0.927% | 1,937 | +40.006% |
| 2025-09-29 | 85.09 | 86.00 | 85.09 | 85.78 | -0.315% | 3,327 | +38.708% |
| 2025-09-26 | 86.20 | 86.20 | 85.92 | 86.05 | -0.057% | 1,686 | +38.272% |
| 2025-09-25 | 85.90 | 86.26 | 85.88 | 86.10 | +0.148% | 11,244 | +38.193% |
| 2025-09-24 | 86.42 | 86.42 | 85.91 | 85.97 | +0.429% | 10,290 | +38.397% |
| 2025-09-23 | 86.00 | 86.12 | 85.44 | 85.60 | -0.195% | 1,864 | +38.991% |
| 2025-09-22 | 85.48 | 85.81 | 85.45 | 85.77 | +0.239% | 6,092 | +38.720% |
| 2025-09-19 | 85.46 | 85.79 | 85.00 | 85.57 | -0.885% | 8,511 | +39.051% |
| 2025-09-18 | 86.18 | 86.43 | 86.18 | 86.33 | +1.345% | 2,354 | +37.820% |
| 2025-09-17 | 85.22 | 85.22 | 84.98 | 85.18 | +0.027% | 4,530 | +39.674% |
| 2025-09-16 | 85.14 | 85.18 | 85.05 | 85.16 | -0.672% | 9,031 | +39.711% |
| 2025-09-15 | 85.59 | 85.74 | 85.59 | 85.74 | +0.572% | 3,112 | +38.772% |
| 2025-09-12 | 85.22 | 85.25 | 85.22 | 85.25 | -0.444% | 933 | +39.566% |
| 2025-09-11 | 85.22 | 85.66 | 85.22 | 85.63 | +1.195% | 3,981 | +38.946% |
| 2025-09-10 | 85.04 | 85.15 | 84.59 | 84.62 | +0.301% | 2,292 | +40.606% |
| 2025-09-09 | 83.60 | 84.37 | 83.60 | 84.37 | -1.034% | 3,449 | +41.029% |
| 2025-09-08 | 84.86 | 85.35 | 84.81 | 85.25 | +2.214% | 6,760 | +39.572% |
| 2025-09-05 | 83.50 | 83.78 | 83.04 | 83.40 | -0.087% | 7,351 | +42.661% |
| 2025-09-04 | 83.03 | 83.50 | 83.03 | 83.47 | +1.561% | 3,363 | +42.537% |
| 2025-09-03 | 82.40 | 82.40 | 82.04 | 82.19 | -0.520% | 14,224 | +44.762% |
| 2025-09-02 | 81.66 | 82.62 | 81.66 | 82.62 | +0.617% | 2,083 | +44.009% |
| 2025-08-29 | 82.51 | 82.51 | 81.84 | 82.11 | -1.262% | 11,660 | +44.897% |
| 2025-08-28 | 83.39 | 83.39 | 83.08 | 83.16 | +0.494% | 3,537 | +43.069% |
| 2025-08-27 | 82.59 | 82.75 | 82.30 | 82.75 | -0.253% | 1,299 | +43.775% |
| 2025-08-26 | 82.73 | 82.96 | 82.73 | 82.96 | -0.482% | 5,455 | +43.411% |
| 2025-08-25 | 83.64 | 83.64 | 83.32 | 83.37 | -0.587% | 20,732 | +42.720% |
| 2025-08-22 | 83.73 | 83.96 | 83.72 | 83.86 | +0.909% | 4,503 | +41.883% |
| 2025-08-21 | 83.20 | 83.30 | 83.00 | 83.10 | -0.652% | 6,725 | +43.172% |
| 2025-08-20 | 83.90 | 83.90 | 83.45 | 83.65 | -0.466% | 3,044 | +42.238% |
| 2025-08-19 | 84.49 | 84.66 | 84.04 | 84.04 | -0.456% | 4,445 | +41.575% |
| 2025-08-18 | 84.67 | 84.67 | 84.28 | 84.42 | +0.330% | 2,943 | +40.930% |
| 2025-08-15 | 83.83 | 84.17 | 83.83 | 84.15 | +1.576% | 3,481 | +41.395% |
| 2025-08-14 | 82.45 | 83.03 | 82.45 | 82.84 | -0.449% | 21,269 | +43.623% |
| 2025-08-13 | 83.28 | 83.37 | 83.16 | 83.22 | -0.243% | 3,512 | +42.978% |
| 2025-08-12 | 82.36 | 83.54 | 82.36 | 83.42 | +1.615% | 2,461 | +42.630% |
| 2025-08-11 | 82.30 | 82.30 | 82.08 | 82.09 | +0.115% | 4,189 | +44.934% |
| 2025-08-08 | 81.95 | 82.18 | 81.83 | 82.00 | +2.365% | 64,050 | +45.100% |
| 2025-08-07 | 80.19 | 80.24 | 80.09 | 80.10 | +0.602% | 2,326 | +48.532% |
| 2025-08-06 | 79.24 | 79.79 | 79.24 | 79.62 | +1.130% | 1,273 | +49.426% |
| 2025-08-05 | 78.94 | 78.95 | 78.49 | 78.74 | +0.062% | 3,772 | +51.114% |
| 2025-08-04 | 78.15 | 78.69 | 78.15 | 78.69 | +1.465% | 1,140 | +51.208% |
| 2025-08-01 | 77.61 | 77.73 | 77.52 | 77.55 | -1.611% | 1,677 | +53.424% |
| 2025-07-31 | 78.80 | 79.09 | 78.74 | 78.82 | +0.309% | 1,551 | +50.952% |
| 2025-07-30 | 78.58 | 78.67 | 78.27 | 78.58 | +0.611% | 3,827 | +51.418% |
| 2025-07-29 | 78.41 | 78.41 | 77.81 | 78.10 | -0.243% | 20,214 | +52.343% |
| 2025-07-28 | 78.66 | 78.66 | 78.18 | 78.29 | -1.286% | 11,409 | +51.973% |
| 2025-07-25 | 79.19 | 79.53 | 79.19 | 79.31 | -0.776% | 5,364 | +50.019% |
| 2025-07-24 | 80.10 | 80.20 | 79.93 | 79.93 | +0.453% | 5,619 | +48.855% |
| 2025-07-23 | 78.64 | 79.69 | 78.64 | 79.57 | +4.578% | 46,647 | +49.530% |
| 2025-07-22 | 76.33 | 76.33 | 75.84 | 76.09 | -0.026% | 5,059 | +56.374% |
| 2025-07-21 | 75.91 | 76.21 | 75.91 | 76.11 | +0.259% | 5,262 | +56.334% |
| 2025-07-18 | 75.90 | 76.03 | 75.77 | 75.91 | -0.683% | 41,828 | +56.739% |
| 2025-07-17 | 75.93 | 76.72 | 75.93 | 76.43 | +1.011% | 9,558 | +55.668% |
| 2025-07-16 | 75.61 | 75.93 | 75.29 | 75.67 | -0.239% | 7,318 | +57.242% |
| 2025-07-15 | 75.85 | 75.95 | 75.82 | 75.85 | -0.167% | 3,137 | +56.867% |
| 2025-07-14 | 75.57 | 76.00 | 75.57 | 75.97 | +0.256% | 3,908 | +56.605% |
| 2025-07-11 | 75.50 | 75.78 | 75.50 | 75.78 | +0.082% | 1,338 | +57.006% |
| 2025-07-10 | 75.49 | 75.86 | 75.49 | 75.72 | -0.632% | 1,480 | +57.135% |
| 2025-07-09 | 76.56 | 76.56 | 75.78 | 76.20 | +0.092% | 3,427 | +56.142% |
| 2025-07-08 | 75.92 | 76.38 | 75.92 | 76.13 | +0.917% | 7,127 | +56.285% |
| 2025-07-07 | 76.22 | 76.22 | 75.44 | 75.44 | -1.665% | 3,313 | +57.718% |
| 2025-07-03 | 76.72 | 76.72 | 76.69 | 76.72 | +1.178% | 1,322 | +55.091% |
| 2025-07-02 | 75.72 | 75.90 | 75.66 | 75.82 | -0.153% | 42,805 | +56.918% |
| 2025-07-01 | 75.90 | 76.17 | 75.89 | 75.94 | -0.694% | 4,898 | +56.678% |
| 2025-06-30 | 76.50 | 76.70 | 76.28 | 76.47 | -0.881% | 8,763 | +55.590% |
| 2025-06-27 | 77.19 | 77.34 | 76.73 | 77.15 | +1.659% | 44,351 | +54.219% |
| 2025-06-26 | 75.14 | 75.91 | 75.14 | 75.89 | +1.944% | 10,856 | +56.777% |
| 2025-06-25 | 74.82 | 74.83 | 74.31 | 74.44 | -0.115% | 11,209 | +59.825% |
| 2025-06-24 | 74.32 | 74.53 | 74.18 | 74.53 | +0.114% | 7,149 | +59.640% |
| 2025-06-23 | 74.22 | 74.49 | 73.85 | 74.44 | +0.383% | 6,213 | +59.823% |
| 2025-06-20 | 75.11 | 75.11 | 74.01 | 74.16 | -4.640% | 5,863 | +60.435% |
| 2025-06-18 | 78.12 | 78.12 | 77.60 | 77.77 | +1.231% | 3,827 | +52.990% |
| 2025-06-17 | 77.18 | 77.20 | 76.80 | 76.82 | -0.823% | 4,781 | +54.873% |
| 2025-06-16 | 76.67 | 77.69 | 76.67 | 77.46 | +0.618% | 12,864 | +53.598% |
| 2025-06-13 | 76.69 | 77.26 | 76.69 | 76.99 | -0.721% | 47,902 | +54.548% |
| 2025-06-12 | 77.00 | 77.55 | 77.00 | 77.55 | +0.208% | 5,265 | +53.433% |
| 2025-06-11 | 77.93 | 77.93 | 77.24 | 77.38 | -0.602% | 7,999 | +53.753% |
| 2025-06-10 | 77.44 | 77.98 | 77.44 | 77.85 | +0.233% | 3,475 | +52.827% |
| 2025-06-09 | 77.66 | 77.96 | 77.55 | 77.67 | -0.083% | 4,462 | +53.183% |
| 2025-06-06 | 77.61 | 77.74 | 77.47 | 77.74 | +1.681% | 1,725 | +53.056% |
| 2025-06-05 | 76.19 | 76.82 | 76.14 | 76.45 | -0.504% | 11,155 | +55.629% |
| 2025-06-04 | 76.94 | 77.22 | 76.64 | 76.84 | -0.687% | 11,856 | +54.845% |
| 2025-06-03 | 77.06 | 77.52 | 77.06 | 77.37 | -0.348% | 5,610 | +53.781% |
| 2025-06-02 | 77.38 | 77.79 | 76.72 | 77.64 | +0.205% | 5,442 | +53.246% |
| 2025-05-30 | 77.30 | 77.66 | 77.09 | 77.48 | +0.123% | 3,269 | +53.560% |
| 2025-05-29 | 77.30 | 77.47 | 77.22 | 77.39 | +0.201% | 2,550 | +53.750% |
| 2025-05-28 | 77.46 | 77.61 | 77.21 | 77.23 | -1.467% | 5,519 | +54.059% |
| 2025-05-27 | 78.19 | 78.54 | 77.69 | 78.38 | +3.778% | 13,455 | +51.799% |
| 2025-05-23 | 75.33 | 75.63 | 75.08 | 75.53 | -0.216% | 6,442 | +57.533% |
| 2025-05-22 | 75.34 | 75.82 | 74.88 | 75.69 | +0.373% | 5,915 | +57.194% |
| 2025-05-21 | 76.08 | 76.09 | 75.28 | 75.41 | -1.285% | 84,892 | +57.781% |
| 2025-05-20 | 76.18 | 76.64 | 76.18 | 76.39 | +0.376% | 8,462 | +55.753% |
| 2025-05-19 | 76.09 | 76.28 | 75.84 | 76.10 | -0.647% | 7,618 | +56.339% |
| 2025-05-16 | 76.14 | 76.74 | 76.14 | 76.60 | +0.366% | 31,062 | +55.328% |
| 2025-05-15 | 75.97 | 76.32 | 75.89 | 76.32 | +0.289% | 9,388 | +55.896% |
| 2025-05-14 | 76.74 | 76.74 | 75.83 | 76.10 | -1.169% | 35,173 | +56.347% |
| 2025-05-13 | 77.02 | 77.39 | 76.97 | 77.00 | -1.391% | 37,029 | +54.519% |
| 2025-05-12 | 77.69 | 78.10 | 77.48 | 78.09 | +3.073% | 5,187 | +52.371% |
| 2025-05-09 | 75.78 | 75.85 | 75.49 | 75.76 | +0.102% | 3,057 | +57.054% |
| 2025-05-08 | 75.10 | 76.20 | 75.10 | 75.68 | +1.042% | 4,779 | +57.213% |
| 2025-05-07 | 74.85 | 75.13 | 74.53 | 74.90 | +0.230% | 9,251 | +58.852% |
| 2025-05-06 | 74.64 | 75.05 | 74.64 | 74.73 | -0.971% | 10,766 | +59.217% |
| 2025-05-05 | 75.10 | 75.63 | 75.10 | 75.46 | +0.079% | 7,683 | +57.670% |
| 2025-05-02 | 74.96 | 75.40 | 74.93 | 75.40 | +0.644% | 2,750 | +57.794% |
| 2025-05-01 | 75.05 | 75.47 | 74.76 | 74.92 | +1.170% | 29,569 | +58.809% |
| 2025-04-30 | 73.17 | 74.11 | 72.87 | 74.05 | -0.277% | 9,463 | +60.668% |
| 2025-04-29 | 73.61 | 74.28 | 73.61 | 74.26 | +0.657% | 5,483 | +60.222% |
| 2025-04-28 | 73.69 | 73.80 | 73.53 | 73.77 | +0.410% | 3,301 | +61.275% |
| 2025-04-25 | 73.14 | 73.57 | 72.92 | 73.47 | +1.638% | 4,973 | +61.937% |
| 2025-04-24 | 71.82 | 72.36 | 71.47 | 72.29 | +0.247% | 11,615 | +64.590% |
| 2025-04-23 | 71.31 | 72.11 | 71.31 | 72.11 | +2.118% | 75,841 | +64.996% |
| 2025-04-22 | 70.28 | 70.82 | 70.00 | 70.61 | +2.656% | 6,370 | +68.491% |
| 2025-04-21 | 69.22 | 69.38 | 68.12 | 68.79 | -1.473% | 6,303 | +72.967% |
| 2025-04-17 | 69.83 | 70.20 | 69.75 | 69.82 | +2.634% | 3,665 | +70.418% |
| 2025-04-16 | 68.53 | 69.51 | 67.98 | 68.02 | -2.125% | 6,676 | +74.907% |
| 2025-04-15 | 69.15 | 69.70 | 69.15 | 69.50 | +0.688% | 5,647 | +71.190% |
| 2025-04-14 | 68.96 | 69.19 | 68.31 | 69.03 | 0.000% | 6,747 | +72.367% |