DESK
VanEck Office and Commercial REIT ETF
stockNYSEETF
Market OpenOct 5, 2026 11:12:32 AM EDT
36.92USD-0.668%(-0.25)2
DESK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.06 | 37.06 | 36.92 | 36.92 | -0.668% | 2 | 0.000% |
| 2026-10-02 | 37.12 | 37.17 | 37.12 | 37.17 | +0.643% | 281 | -0.668% |
| 2026-10-01 | 36.93 | 36.93 | 36.93 | 36.93 | -1.549% | 79 | -0.029% |
| 2026-09-30 | 37.66 | 37.66 | 37.51 | 37.51 | -0.323% | 1,246 | -1.578% |
| 2026-09-29 | 37.59 | 37.68 | 37.59 | 37.63 | -0.313% | 850 | -1.895% |
| 2026-09-28 | 38.04 | 38.08 | 37.54 | 37.75 | -1.266% | 2,346 | -2.202% |
| 2026-09-25 | 37.92 | 38.24 | 37.92 | 38.24 | +0.551% | 446 | -3.440% |
| 2026-09-24 | 38.15 | 38.16 | 38.03 | 38.03 | +0.169% | 679 | -2.908% |
| 2026-09-23 | 38.34 | 38.34 | 37.96 | 37.96 | -2.287% | 1,414 | -2.744% |
| 2026-09-22 | 39.03 | 39.03 | 38.79 | 38.85 | -0.220% | 524 | -4.968% |
| 2026-09-21 | 38.67 | 38.94 | 38.60 | 38.94 | +1.545% | 5,191 | -5.178% |
| 2026-09-18 | 38.40 | 38.40 | 38.20 | 38.34 | -0.765% | 26,528 | -3.713% |
| 2026-09-17 | 38.47 | 38.64 | 38.47 | 38.64 | +0.550% | 278 | -4.449% |
| 2026-09-16 | 38.69 | 38.69 | 38.43 | 38.43 | -0.324% | 344 | -3.923% |
| 2026-09-15 | 38.82 | 38.82 | 38.55 | 38.55 | -0.560% | 1,054 | -4.235% |
| 2026-09-14 | 39.00 | 39.00 | 38.66 | 38.77 | -0.909% | 3,422 | -4.772% |
| 2026-09-11 | 38.89 | 39.15 | 38.89 | 39.13 | +1.100% | 2,822 | -5.637% |
| 2026-09-10 | 38.50 | 38.87 | 38.50 | 38.70 | -0.642% | 1,800 | -4.599% |
| 2026-09-09 | 39.50 | 39.50 | 38.84 | 38.95 | -1.641% | 1,943 | -5.212% |
| 2026-09-08 | 39.93 | 39.93 | 39.52 | 39.60 | -1.959% | 2,730 | -6.768% |
| 2026-09-04 | 40.52 | 40.67 | 40.39 | 40.39 | +0.036% | 359 | -8.594% |
| 2026-09-03 | 40.26 | 40.54 | 40.26 | 40.38 | +0.330% | 1,649 | -8.561% |
| 2026-09-02 | 40.10 | 40.41 | 40.09 | 40.24 | +0.356% | 4,271 | -8.259% |
| 2026-09-01 | 40.41 | 40.41 | 40.08 | 40.10 | -0.936% | 719 | -7.933% |
| 2026-08-31 | 40.40 | 40.50 | 40.40 | 40.48 | -1.292% | 1,189 | -8.794% |
| 2026-08-28 | 41.23 | 41.23 | 41.01 | 41.01 | -0.750% | 1,095 | -9.973% |
| 2026-08-27 | 41.61 | 41.74 | 41.32 | 41.32 | -0.864% | 1,131 | -10.649% |
| 2026-08-26 | 42.06 | 42.13 | 41.68 | 41.68 | -1.512% | 1,381 | -11.420% |
| 2026-08-25 | 41.85 | 42.32 | 41.85 | 42.32 | +1.123% | 2,664 | -12.760% |
| 2026-08-24 | 41.09 | 41.85 | 41.09 | 41.85 | +1.553% | 11,595 | -11.780% |
| 2026-08-21 | 41.30 | 41.30 | 41.08 | 41.21 | -0.603% | 2,023 | -10.410% |
| 2026-08-20 | 41.41 | 41.56 | 41.35 | 41.46 | +0.412% | 2,022 | -10.950% |
| 2026-08-19 | 41.37 | 41.37 | 41.17 | 41.29 | +1.412% | 9,911 | -10.584% |
| 2026-08-18 | 40.63 | 40.88 | 40.63 | 40.72 | -0.149% | 5,072 | -9.321% |
| 2026-08-17 | 41.22 | 41.22 | 40.56 | 40.78 | -1.140% | 9,413 | -9.456% |
| 2026-08-14 | 41.63 | 41.63 | 41.25 | 41.25 | -1.209% | 6,326 | -10.488% |
| 2026-08-13 | 41.10 | 42.05 | 41.10 | 41.75 | +1.460% | 4,973 | -11.570% |
| 2026-08-12 | 40.59 | 41.19 | 40.59 | 41.15 | +1.081% | 33,564 | -10.279% |
| 2026-08-11 | 41.08 | 41.08 | 40.71 | 40.71 | -0.280% | 225,647 | -9.310% |
| 2026-08-10 | 41.43 | 41.43 | 40.52 | 40.82 | -1.941% | 81,731 | -9.564% |
| 2026-08-07 | 41.11 | 41.88 | 41.11 | 41.63 | +0.927% | 53,644 | -11.319% |
| 2026-08-06 | 42.35 | 42.35 | 41.12 | 41.25 | -1.832% | 18,310 | -10.497% |
| 2026-08-05 | 42.16 | 42.24 | 41.55 | 42.02 | -0.896% | 73,809 | -12.137% |
| 2026-08-04 | 42.26 | 42.61 | 41.90 | 42.40 | -0.212% | 139,257 | -12.925% |
| 2026-08-03 | 42.64 | 42.64 | 42.33 | 42.49 | +0.544% | 22,790 | -13.109% |
| 2026-07-31 | 42.77 | 42.77 | 42.26 | 42.26 | -1.354% | 135,486 | -12.636% |
| 2026-07-30 | 42.59 | 42.88 | 41.98 | 42.84 | -0.879% | 53,017 | -13.819% |
| 2026-07-29 | 43.80 | 43.92 | 43.22 | 43.22 | +1.086% | 13,421 | -14.577% |
| 2026-07-28 | 42.63 | 42.99 | 42.39 | 42.76 | -0.384% | 11,942 | -13.649% |
| 2026-07-27 | 43.25 | 43.55 | 42.85 | 42.92 | -0.509% | 19,641 | -13.981% |
| 2026-07-24 | 42.64 | 43.37 | 42.64 | 43.14 | +1.967% | 25,183 | -14.418% |
| 2026-07-23 | 41.87 | 42.70 | 41.87 | 42.31 | +0.747% | 6,338 | -12.735% |
| 2026-07-22 | 42.55 | 42.56 | 41.95 | 41.99 | -1.779% | 18,338 | -12.084% |
| 2026-07-21 | 42.81 | 42.81 | 42.42 | 42.76 | +0.449% | 12,170 | -13.648% |
| 2026-07-20 | 43.37 | 43.37 | 42.39 | 42.56 | -1.541% | 24,199 | -13.260% |
| 2026-07-17 | 43.81 | 43.81 | 42.87 | 43.23 | -0.666% | 23,026 | -14.596% |
| 2026-07-16 | 43.01 | 43.52 | 42.83 | 43.52 | +2.569% | 77,231 | -15.165% |
| 2026-07-15 | 42.74 | 43.05 | 42.35 | 42.43 | +0.880% | 12,585 | -12.986% |
| 2026-07-14 | 41.76 | 42.11 | 41.56 | 42.06 | +1.215% | 25,426 | -12.221% |
| 2026-07-13 | 41.57 | 41.97 | 41.43 | 41.56 | +0.109% | 100,352 | -11.154% |
| 2026-07-10 | 41.10 | 41.54 | 41.10 | 41.51 | +0.694% | 214,141 | -11.058% |
| 2026-07-09 | 41.37 | 41.37 | 41.22 | 41.22 | +0.301% | 350 | -10.440% |
| 2026-07-08 | 41.17 | 41.17 | 41.10 | 41.10 | -2.398% | 631 | -10.170% |
| 2026-07-07 | 42.81 | 42.81 | 42.11 | 42.11 | -1.011% | 534 | -12.325% |
| 2026-07-06 | 42.59 | 42.78 | 42.54 | 42.54 | -0.491% | 769 | -13.211% |
| 2026-07-02 | 42.39 | 42.76 | 42.39 | 42.75 | +1.761% | 1,949 | -13.637% |
| 2026-07-01 | 41.00 | 42.06 | 41.00 | 42.01 | +0.961% | 4,395 | -12.116% |
| 2026-06-30 | 41.95 | 42.06 | 41.61 | 41.61 | -0.595% | 3,541 | -11.271% |
| 2026-06-29 | 41.72 | 41.86 | 41.72 | 41.86 | +0.333% | 938 | -11.799% |
| 2026-06-26 | 41.29 | 41.72 | 41.29 | 41.72 | +2.285% | 483 | -11.505% |
| 2026-06-25 | 40.68 | 40.79 | 40.68 | 40.79 | +1.132% | 910 | -9.483% |
| 2026-06-24 | 40.51 | 40.51 | 40.33 | 40.33 | -0.245% | 187 | -8.458% |
| 2026-06-23 | 40.40 | 40.59 | 40.40 | 40.43 | +0.548% | 1,163 | -8.682% |
| 2026-06-22 | 40.01 | 40.37 | 40.01 | 40.21 | +0.287% | 3,277 | -8.182% |
| 2026-06-18 | 40.01 | 40.10 | 39.96 | 40.10 | +2.153% | 5,723 | -7.919% |
| 2026-06-17 | 40.61 | 40.61 | 39.25 | 39.25 | -3.583% | 1,322 | -5.936% |
| 2026-06-16 | 41.50 | 41.50 | 40.68 | 40.71 | -0.380% | 727 | -9.307% |
| 2026-06-15 | 41.40 | 41.54 | 40.86 | 40.86 | -0.783% | 6,806 | -9.651% |
| 2026-06-12 | 41.11 | 41.19 | 41.11 | 41.19 | +0.074% | 455 | -10.358% |
| 2026-06-11 | 41.49 | 41.50 | 41.16 | 41.16 | +0.036% | 5,604 | -10.291% |
| 2026-06-10 | 41.35 | 41.67 | 41.14 | 41.14 | -0.394% | 5,303 | -10.259% |
| 2026-06-09 | 41.30 | 41.30 | 41.30 | 41.30 | +3.478% | 59 | -10.613% |
| 2026-06-08 | 39.70 | 40.00 | 39.70 | 39.92 | +1.563% | 340 | -7.504% |
| 2026-06-05 | 39.24 | 39.30 | 39.24 | 39.30 | +0.868% | 543 | -6.058% |
| 2026-06-04 | 38.96 | 38.96 | 38.96 | 38.96 | +2.377% | 35 | -5.243% |
| 2026-06-03 | 38.06 | 38.06 | 38.06 | 38.06 | -0.495% | 58 | -2.990% |
| 2026-06-02 | 38.10 | 38.25 | 38.10 | 38.25 | +1.785% | 1,022 | -3.470% |
| 2026-06-01 | 37.58 | 37.58 | 37.58 | 37.58 | -1.134% | 38 | -1.747% |
| 2026-05-29 | 37.91 | 38.01 | 37.91 | 38.01 | -0.538% | 982 | -2.861% |
| 2026-05-28 | 38.21 | 38.21 | 38.21 | 38.21 | +0.205% | 1,313 | -3.383% |
| 2026-05-27 | 38.13 | 38.13 | 38.13 | 38.13 | +0.697% | 115 | -3.185% |
| 2026-05-26 | 37.72 | 37.87 | 37.72 | 37.87 | +1.195% | 1,950 | -2.510% |
| 2026-05-22 | 37.42 | 37.42 | 37.42 | 37.42 | +0.355% | 58 | -1.345% |
| 2026-05-21 | 37.29 | 37.29 | 37.29 | 37.29 | +0.769% | 28 | -0.995% |
| 2026-05-20 | 36.66 | 37.01 | 36.66 | 37.01 | +1.796% | 562 | -0.233% |
| 2026-05-19 | 36.35 | 36.35 | 36.35 | 36.35 | -1.735% | 15 | +1.558% |
| 2026-05-18 | 36.87 | 37.00 | 36.87 | 37.00 | +1.566% | 590 | -0.204% |
| 2026-05-15 | 36.02 | 36.60 | 36.02 | 36.42 | -1.432% | 243 | +1.359% |
| 2026-05-14 | 36.95 | 36.95 | 36.95 | 36.95 | +0.508% | 105 | -0.092% |
| 2026-05-13 | 36.77 | 36.77 | 36.77 | 36.77 | -1.110% | 6 | +0.416% |
| 2026-05-12 | 36.99 | 37.18 | 36.99 | 37.18 | +0.276% | 1,268 | -0.698% |
| 2026-05-11 | 37.30 | 37.30 | 37.08 | 37.08 | -1.418% | 573 | -0.425% |
| 2026-05-08 | 37.39 | 37.78 | 37.39 | 37.61 | +0.240% | 1,199 | -1.836% |
| 2026-05-07 | 37.52 | 37.52 | 37.52 | 37.52 | -0.093% | 75 | -1.601% |
| 2026-05-06 | 37.65 | 37.65 | 37.56 | 37.56 | +2.686% | 419 | -1.693% |
| 2026-05-05 | 36.44 | 36.57 | 36.44 | 36.57 | +1.935% | 131 | +0.948% |
| 2026-05-04 | 36.45 | 36.45 | 35.88 | 35.88 | -1.359% | 1,127 | +2.901% |
| 2026-05-01 | 36.37 | 36.37 | 36.37 | 36.37 | +0.232% | 104 | +1.502% |
| 2026-04-30 | 36.43 | 36.43 | 36.29 | 36.29 | +1.271% | 6,434 | +1.738% |
| 2026-04-29 | 35.83 | 35.83 | 35.83 | 35.83 | -2.816% | 248 | +3.031% |
| 2026-04-28 | 36.87 | 36.87 | 36.87 | 36.87 | +1.884% | 209 | +0.129% |
| 2026-04-27 | 36.10 | 36.25 | 36.10 | 36.19 | +0.849% | 2,362 | +2.015% |
| 2026-04-24 | 35.89 | 35.89 | 35.89 | 35.89 | +0.822% | 1,315 | +2.882% |
| 2026-04-23 | 35.74 | 35.74 | 35.59 | 35.59 | -0.326% | 2,693 | +3.728% |
| 2026-04-22 | 36.64 | 36.64 | 35.71 | 35.71 | -0.890% | 706 | +3.390% |
| 2026-04-21 | 36.04 | 36.08 | 36.03 | 36.03 | -0.981% | 4,107 | +2.470% |
| 2026-04-20 | 36.06 | 36.39 | 35.81 | 36.39 | +1.555% | 7,185 | +1.465% |
| 2026-04-17 | 35.88 | 35.88 | 35.70 | 35.83 | +2.297% | 3,643 | +3.042% |
| 2026-04-16 | 35.34 | 35.34 | 34.99 | 35.03 | +0.159% | 2,123 | +5.410% |
| 2026-04-15 | 34.72 | 34.97 | 34.67 | 34.97 | +1.615% | 749 | +5.577% |
| 2026-04-14 | 34.29 | 34.41 | 34.29 | 34.41 | +1.715% | 465 | +7.282% |
| 2026-04-13 | 33.34 | 33.83 | 33.34 | 33.83 | +0.592% | 486 | +9.122% |
| 2026-04-10 | 33.55 | 33.63 | 33.37 | 33.63 | +1.523% | 4,292 | +9.768% |
| 2026-04-09 | 33.13 | 33.13 | 33.13 | 33.13 | -0.504% | 240 | +11.439% |
| 2026-04-08 | 33.30 | 33.30 | 33.30 | 33.30 | +1.861% | 249 | +10.878% |
| 2026-04-07 | 32.52 | 32.69 | 32.41 | 32.69 | +0.952% | 1,230 | +12.941% |
| 2026-04-06 | 32.26 | 32.38 | 32.23 | 32.38 | +0.083% | 1,178 | +14.016% |
| 2026-04-02 | 32.15 | 32.35 | 32.15 | 32.35 | +0.716% | 678 | +14.111% |
| 2026-04-01 | 32.47 | 32.47 | 32.12 | 32.12 | -2.713% | 4,259 | +14.928% |
| 2026-03-31 | 32.85 | 33.08 | 32.85 | 33.02 | +1.805% | 1,152 | +11.810% |
| 2026-03-30 | 32.25 | 32.44 | 32.25 | 32.44 | +1.362% | 535 | +13.828% |
| 2026-03-27 | 32.38 | 32.38 | 32.00 | 32.00 | -2.231% | 2,022 | +15.378% |
| 2026-03-26 | 32.73 | 32.73 | 32.73 | 32.73 | -0.321% | 26 | +12.803% |
| 2026-03-25 | 33.02 | 33.02 | 32.84 | 32.84 | -0.354% | 546 | +12.441% |
| 2026-03-24 | 32.75 | 33.28 | 32.75 | 32.95 | -0.841% | 3,988 | +12.043% |
| 2026-03-23 | 33.62 | 33.62 | 33.23 | 33.23 | +1.754% | 415 | +11.101% |
| 2026-03-20 | 32.90 | 32.90 | 32.66 | 32.66 | -3.202% | 3,753 | +13.049% |
| 2026-03-19 | 33.34 | 33.74 | 33.34 | 33.74 | +0.237% | 266 | +9.430% |
| 2026-03-18 | 33.66 | 33.66 | 33.66 | 33.66 | -0.724% | 94 | +9.689% |
| 2026-03-17 | 33.90 | 33.90 | 33.90 | 33.90 | +1.339% | 277 | +8.895% |
| 2026-03-16 | 33.46 | 33.46 | 33.46 | 33.46 | +0.205% | 823 | +10.353% |
| 2026-03-13 | 33.95 | 33.95 | 33.39 | 33.39 | -0.810% | 1,786 | +10.580% |
| 2026-03-12 | 33.47 | 33.66 | 33.47 | 33.66 | -0.073% | 493 | +9.683% |
| 2026-03-11 | 33.69 | 33.69 | 33.69 | 33.69 | -1.503% | 47 | +9.603% |
| 2026-03-10 | 34.11 | 34.23 | 34.11 | 34.20 | -0.112% | 781 | +7.956% |
| 2026-03-09 | 33.35 | 34.24 | 33.35 | 34.24 | -0.318% | 330 | +7.835% |
| 2026-03-06 | 34.39 | 34.39 | 34.35 | 34.35 | -2.480% | 183 | +7.492% |
| 2026-03-05 | 35.22 | 35.22 | 35.22 | 35.22 | -1.079% | 197 | +4.826% |
| 2026-03-04 | 35.60 | 35.60 | 35.60 | 35.60 | +1.806% | 8 | +3.696% |
| 2026-03-03 | 34.97 | 34.97 | 34.97 | 34.97 | -0.007% | 321 | +5.568% |
| 2026-03-02 | 34.76 | 34.98 | 34.76 | 34.98 | -0.261% | 1,057 | +5.560% |
| 2026-02-27 | 35.71 | 35.71 | 34.95 | 35.07 | -2.983% | 2,260 | +5.285% |
| 2026-02-26 | 36.18 | 36.18 | 36.14 | 36.14 | +1.740% | 970 | +2.145% |
| 2026-02-25 | 35.46 | 35.57 | 35.46 | 35.53 | +1.090% | 2,321 | +3.922% |
| 2026-02-24 | 35.14 | 35.14 | 35.14 | 35.14 | -0.601% | 40 | +5.054% |
| 2026-02-23 | 36.22 | 36.22 | 35.35 | 35.36 | -1.517% | 496 | +4.423% |
| 2026-02-20 | 35.94 | 35.94 | 35.90 | 35.90 | +0.287% | 477 | +2.839% |
| 2026-02-19 | 35.30 | 35.80 | 35.30 | 35.80 | +0.317% | 2,078 | +3.134% |
| 2026-02-18 | 35.71 | 35.78 | 35.63 | 35.69 | -0.096% | 2,664 | +3.461% |
| 2026-02-17 | 35.40 | 35.78 | 35.35 | 35.72 | +0.378% | 1,734 | +3.361% |
| 2026-02-13 | 35.11 | 35.76 | 35.11 | 35.58 | +2.528% | 2,983 | +3.752% |
| 2026-02-12 | 35.53 | 35.53 | 34.48 | 34.71 | -3.119% | 7,495 | +6.375% |
| 2026-02-11 | 37.08 | 37.14 | 35.82 | 35.82 | -3.664% | 1,180 | +3.057% |
| 2026-02-10 | 37.00 | 37.23 | 36.96 | 37.19 | +0.626% | 1,674 | -0.720% |
| 2026-02-09 | 36.97 | 37.08 | 36.93 | 36.96 | -1.171% | 5,263 | -0.098% |
| 2026-02-06 | 37.30 | 37.39 | 37.30 | 37.39 | +1.197% | 716 | -1.267% |
| 2026-02-05 | 36.95 | 36.95 | 36.95 | 36.95 | +0.408% | 624 | -0.086% |
| 2026-02-04 | 36.72 | 36.80 | 36.72 | 36.80 | +1.356% | 842 | +0.322% |
| 2026-02-03 | 36.31 | 36.31 | 36.31 | 36.31 | +0.503% | 38 | +1.682% |
| 2026-02-02 | 36.57 | 36.57 | 36.13 | 36.13 | -1.530% | 293 | +2.194% |
| 2026-01-30 | 36.69 | 36.69 | 36.69 | 36.69 | +0.459% | 213 | +0.631% |
| 2026-01-29 | 36.36 | 36.52 | 36.36 | 36.52 | +1.830% | 588 | +1.093% |
| 2026-01-28 | 36.34 | 36.34 | 35.84 | 35.86 | -2.156% | 2,200 | +2.943% |
| 2026-01-27 | 36.66 | 36.66 | 36.65 | 36.65 | +0.293% | 151 | +0.724% |
| 2026-01-26 | 36.55 | 36.55 | 36.55 | 36.55 | -1.242% | 14 | +1.019% |
| 2026-01-23 | 37.01 | 37.01 | 37.01 | 37.01 | -0.154% | 19 | -0.236% |
| 2026-01-22 | 37.06 | 37.06 | 37.06 | 37.06 | -1.033% | 288 | -0.389% |
| 2026-01-21 | 37.45 | 37.45 | 37.45 | 37.45 | +0.445% | 47 | -1.418% |
| 2026-01-20 | 37.29 | 37.29 | 37.29 | 37.29 | -2.031% | 89 | -0.980% |
| 2026-01-16 | 38.06 | 38.06 | 38.06 | 38.06 | +0.619% | 106 | -2.990% |
| 2026-01-15 | 37.86 | 37.91 | 37.82 | 37.82 | +0.635% | 1,556 | -2.390% |
| 2026-01-14 | 37.49 | 37.59 | 37.49 | 37.59 | +0.340% | 490 | -1.770% |
| 2026-01-13 | 37.46 | 37.46 | 37.46 | 37.46 | -0.426% | 121 | -1.436% |
| 2026-01-12 | 37.80 | 37.80 | 37.55 | 37.62 | -0.357% | 939 | -1.856% |
| 2026-01-09 | 37.83 | 37.83 | 37.75 | 37.75 | -0.272% | 447 | -2.206% |
| 2026-01-08 | 38.01 | 38.01 | 37.86 | 37.86 | +2.191% | 304 | -2.473% |
| 2026-01-07 | 37.45 | 37.45 | 37.00 | 37.04 | -1.414% | 588 | -0.336% |
| 2026-01-06 | 37.58 | 37.58 | 37.58 | 37.58 | +1.998% | 16 | -1.745% |
| 2026-01-05 | 37.08 | 37.08 | 36.84 | 36.84 | +0.002% | 233 | +0.218% |
| 2026-01-02 | 36.84 | 36.84 | 36.84 | 36.84 | +0.356% | 96 | +0.220% |
| 2025-12-31 | 37.36 | 37.36 | 36.71 | 36.71 | -0.791% | 580 | +0.577% |
| 2025-12-30 | 36.84 | 37.00 | 36.84 | 37.00 | +0.474% | 1,182 | -0.218% |
| 2025-12-29 | 36.86 | 36.86 | 36.83 | 36.83 | -1.159% | 218 | +0.255% |
| 2025-12-26 | 37.13 | 37.26 | 37.13 | 37.26 | -0.051% | 3,011 | -0.907% |
| 2025-12-24 | 37.28 | 37.28 | 37.28 | 37.28 | +1.106% | 244 | -0.958% |
| 2025-12-23 | 36.87 | 36.87 | 36.87 | 36.87 | -0.591% | 84 | +0.138% |
| 2025-12-22 | 37.56 | 37.56 | 37.05 | 37.09 | -0.071% | 2,037 | -0.454% |
| 2025-12-19 | 37.11 | 37.11 | 37.11 | 37.11 | -0.450% | 59 | -0.525% |
| 2025-12-18 | 37.50 | 37.50 | 37.28 | 37.28 | -0.571% | 886 | -0.973% |
| 2025-12-17 | 37.77 | 37.89 | 37.44 | 37.50 | -0.803% | 1,585 | -1.539% |
| 2025-12-16 | 37.72 | 37.80 | 37.72 | 37.80 | -0.847% | 537 | -2.329% |
| 2025-12-15 | 37.98 | 38.12 | 37.98 | 38.12 | +0.438% | 199 | -3.156% |
| 2025-12-12 | 38.02 | 38.02 | 37.96 | 37.96 | -0.126% | 188 | -2.732% |
| 2025-12-11 | 38.00 | 38.00 | 38.00 | 38.00 | +0.230% | 426 | -2.854% |
| 2025-12-10 | 37.68 | 37.92 | 37.64 | 37.92 | +1.434% | 361 | -2.631% |
| 2025-12-09 | 37.73 | 37.73 | 37.38 | 37.38 | +0.483% | 3,667 | -1.235% |
| 2025-12-08 | 38.22 | 38.22 | 37.20 | 37.20 | -1.106% | 1,708 | -0.758% |
| 2025-12-05 | 38.08 | 38.08 | 37.62 | 37.62 | -1.257% | 1,145 | -1.856% |
| 2025-12-04 | 38.21 | 38.21 | 38.10 | 38.10 | -1.199% | 673 | -3.089% |
| 2025-12-03 | 38.62 | 38.62 | 38.56 | 38.56 | -0.778% | 587 | -4.252% |
| 2025-12-02 | 39.03 | 39.03 | 38.86 | 38.86 | -0.421% | 983 | -4.997% |
| 2025-12-01 | 39.03 | 39.03 | 39.03 | 39.03 | -0.449% | 57 | -5.396% |
| 2025-11-28 | 39.20 | 39.20 | 39.20 | 39.20 | +0.038% | 136 | -5.821% |
| 2025-11-26 | 39.19 | 39.19 | 39.19 | 39.19 | +0.489% | 49 | -5.785% |
| 2025-11-25 | 39.00 | 39.03 | 39.00 | 39.00 | +2.285% | 981 | -5.324% |
| 2025-11-24 | 37.68 | 38.13 | 37.68 | 38.13 | +0.974% | 1,016 | -3.161% |
| 2025-11-21 | 37.76 | 37.76 | 37.76 | 37.76 | +1.787% | 75 | -2.217% |
| 2025-11-20 | 37.09 | 37.09 | 37.09 | 37.09 | -1.260% | 58 | -0.470% |
| 2025-11-19 | 37.57 | 37.57 | 37.57 | 37.57 | -0.267% | 53 | -1.725% |
| 2025-11-18 | 37.35 | 37.67 | 37.35 | 37.67 | +0.574% | 123 | -1.987% |
| 2025-11-17 | 37.45 | 37.45 | 37.45 | 37.45 | -2.491% | 47 | -1.425% |
| 2025-11-14 | 38.41 | 38.41 | 38.41 | 38.41 | -0.098% | 121 | -3.880% |
| 2025-11-13 | 38.45 | 38.45 | 38.45 | 38.45 | -1.330% | 90 | -3.975% |
| 2025-11-12 | 39.20 | 39.20 | 38.97 | 38.97 | -0.899% | 423 | -5.252% |
| 2025-11-11 | 39.32 | 39.32 | 39.32 | 39.32 | +0.617% | 26 | -6.104% |
| 2025-11-10 | 39.08 | 39.08 | 39.08 | 39.08 | -1.200% | 56 | -5.524% |
| 2025-11-07 | 39.55 | 39.55 | 39.55 | 39.55 | +2.022% | 108 | -6.658% |
| 2025-11-06 | 39.07 | 39.07 | 38.77 | 38.77 | -0.361% | 397 | -4.770% |
| 2025-11-05 | 38.91 | 38.91 | 38.91 | 38.91 | +0.234% | 236 | -5.114% |
| 2025-11-04 | 39.22 | 39.22 | 38.80 | 38.82 | -0.802% | 741 | -4.892% |
| 2025-11-03 | 38.98 | 39.13 | 38.98 | 39.13 | -0.658% | 391 | -5.655% |
| 2025-10-31 | 39.39 | 39.39 | 39.39 | 39.39 | +1.010% | 106 | -6.275% |
| 2025-10-30 | 38.94 | 39.00 | 38.94 | 39.00 | -0.079% | 199 | -5.329% |
| 2025-10-29 | 39.72 | 39.72 | 39.03 | 39.03 | -3.129% | 914 | -5.404% |
| 2025-10-28 | 40.29 | 40.29 | 40.29 | 40.29 | -0.461% | 119 | -8.363% |
| 2025-10-27 | 40.48 | 40.48 | 40.48 | 40.48 | +0.158% | 23 | -8.786% |
| 2025-10-24 | 40.41 | 40.41 | 40.41 | 40.41 | +0.209% | 55 | -8.642% |
| 2025-10-23 | 40.27 | 40.33 | 40.27 | 40.33 | -0.374% | 185 | -8.451% |
| 2025-10-22 | 40.35 | 40.48 | 40.32 | 40.48 | +0.733% | 580 | -8.793% |
| 2025-10-21 | 40.18 | 40.18 | 40.18 | 40.18 | +0.727% | 69 | -8.124% |
| 2025-10-20 | 40.06 | 40.06 | 39.77 | 39.89 | -0.253% | 1,268 | -7.456% |
| 2025-10-17 | 39.84 | 40.00 | 39.75 | 40.00 | +0.267% | 1,209 | -7.690% |
| 2025-10-16 | 39.89 | 39.89 | 39.89 | 39.89 | -1.621% | 35 | -7.444% |
| 2025-10-15 | 40.55 | 40.55 | 40.55 | 40.55 | +1.530% | 73 | -8.944% |
| 2025-10-14 | 39.94 | 39.94 | 39.94 | 39.94 | +0.758% | 46 | -7.551% |
| 2025-10-13 | 39.64 | 39.64 | 39.64 | 39.64 | +0.834% | 31 | -6.850% |
| 2025-10-10 | 39.31 | 39.31 | 39.31 | 39.31 | -2.486% | 156 | -6.073% |
| 2025-10-09 | 40.31 | 40.31 | 40.31 | 40.31 | -1.781% | 44 | -8.408% |
| 2025-10-08 | 41.04 | 41.04 | 41.04 | 41.04 | -0.722% | 27 | -10.040% |
| 2025-10-07 | 41.78 | 41.78 | 41.34 | 41.34 | -0.881% | 241 | -10.689% |
| 2025-10-06 | 41.71 | 41.71 | 41.71 | 41.71 | -0.684% | 178 | -11.477% |
| 2025-10-03 | 42.30 | 42.30 | 41.99 | 41.99 | +0.111% | 247 | -12.082% |
| 2025-10-02 | 41.95 | 41.95 | 41.95 | 41.95 | -0.618% | 44 | -11.984% |
| 2025-10-01 | 42.21 | 42.21 | 42.21 | 42.21 | -0.459% | 200 | -12.528% |
| 2025-09-30 | 42.18 | 42.40 | 42.18 | 42.40 | +0.765% | 113 | -12.930% |
| 2025-09-29 | 42.25 | 42.25 | 41.97 | 42.08 | +0.183% | 503 | -12.264% |
| 2025-09-26 | 41.92 | 42.00 | 41.92 | 42.00 | -0.027% | 479 | -12.103% |
| 2025-09-25 | 42.02 | 42.02 | 42.02 | 42.02 | -1.155% | 11 | -12.127% |
| 2025-09-24 | 42.51 | 42.51 | 42.51 | 42.51 | -0.951% | 17 | -13.142% |
| 2025-09-23 | 42.91 | 42.91 | 42.91 | 42.91 | -0.017% | 41 | -13.968% |
| 2025-09-22 | 42.42 | 42.92 | 42.42 | 42.92 | +0.205% | 1,082 | -13.983% |
| 2025-09-19 | 43.14 | 43.17 | 42.83 | 42.83 | -1.266% | 356 | -13.806% |
| 2025-09-18 | 43.38 | 43.38 | 43.38 | 43.38 | +1.384% | 243 | -14.897% |
| 2025-09-17 | 43.20 | 43.24 | 42.79 | 42.79 | -2.192% | 690 | -13.719% |
| 2025-09-16 | 43.75 | 43.75 | 43.75 | 43.75 | +0.452% | 92 | -15.610% |
| 2025-09-15 | 43.59 | 43.59 | 43.55 | 43.55 | -0.509% | 306 | -15.229% |
| 2025-09-12 | 43.53 | 43.78 | 43.53 | 43.78 | +0.729% | 462 | -15.660% |
| 2025-09-11 | 43.46 | 43.46 | 43.46 | 43.46 | +2.136% | 242 | -15.045% |
| 2025-09-10 | 42.55 | 42.55 | 42.55 | 42.55 | +0.857% | 141 | -13.230% |
| 2025-09-09 | 42.94 | 42.94 | 42.19 | 42.19 | -1.754% | 662 | -12.487% |
| 2025-09-08 | 42.75 | 42.94 | 42.75 | 42.94 | -0.805% | 746 | -14.022% |
| 2025-09-05 | 43.29 | 43.29 | 43.29 | 43.29 | +2.079% | 408 | -14.714% |
| 2025-09-04 | 42.22 | 42.41 | 42.12 | 42.41 | +1.030% | 12,896 | -12.941% |
| 2025-09-03 | 41.65 | 41.98 | 41.65 | 41.98 | +1.520% | 1,153 | -12.044% |
| 2025-09-02 | 41.44 | 41.44 | 41.22 | 41.35 | -0.788% | 2,160 | -10.707% |
| 2025-08-29 | 41.49 | 41.68 | 41.49 | 41.68 | +0.777% | 533 | -11.410% |
| 2025-08-28 | 40.91 | 41.35 | 40.91 | 41.35 | +0.152% | 603 | -10.722% |
| 2025-08-27 | 40.81 | 41.29 | 40.81 | 41.29 | +2.184% | 837 | -10.586% |
| 2025-08-26 | 40.49 | 40.49 | 40.41 | 40.41 | -0.529% | 435 | -8.633% |
| 2025-08-25 | 40.44 | 40.69 | 40.44 | 40.62 | -0.246% | 380 | -9.116% |
| 2025-08-22 | 40.63 | 40.72 | 40.63 | 40.72 | +3.195% | 243 | -9.340% |
| 2025-08-21 | 39.46 | 39.46 | 39.46 | 39.46 | -0.557% | 13 | -6.443% |
| 2025-08-20 | 39.68 | 39.68 | 39.68 | 39.68 | -0.436% | 423 | -6.964% |
| 2025-08-19 | 39.77 | 39.86 | 39.68 | 39.86 | +1.971% | 619 | -7.370% |
| 2025-08-18 | 39.44 | 39.44 | 39.03 | 39.09 | -0.453% | 1,000 | -5.544% |
| 2025-08-15 | 39.24 | 39.26 | 39.08 | 39.26 | -0.130% | 592 | -5.972% |
| 2025-08-14 | 38.98 | 39.32 | 38.98 | 39.32 | -1.064% | 170 | -6.094% |
| 2025-08-13 | 39.74 | 39.74 | 39.74 | 39.74 | +2.237% | 118 | -7.094% |
| 2025-08-12 | 38.87 | 38.87 | 38.87 | 38.87 | +2.421% | 50 | -5.015% |
| 2025-08-11 | 38.26 | 38.26 | 37.95 | 37.95 | -1.355% | 789 | -2.715% |
| 2025-08-08 | 38.94 | 38.94 | 38.47 | 38.47 | -1.314% | 384 | -4.034% |
| 2025-08-07 | 39.01 | 39.01 | 38.98 | 38.98 | -0.618% | 299 | -5.295% |
| 2025-08-06 | 39.22 | 39.23 | 39.19 | 39.23 | +0.454% | 538 | -5.880% |
| 2025-08-05 | 38.56 | 39.05 | 38.56 | 39.05 | +0.392% | 773 | -5.454% |
| 2025-08-04 | 38.88 | 38.90 | 38.88 | 38.90 | +1.287% | 507 | -5.083% |
| 2025-08-01 | 38.47 | 38.47 | 38.40 | 38.40 | -1.384% | 1,157 | -3.861% |
| 2025-07-31 | 38.94 | 38.94 | 38.94 | 38.94 | -0.654% | 48 | -5.192% |
| 2025-07-30 | 39.20 | 39.20 | 39.20 | 39.20 | -2.276% | 41 | -5.812% |
| 2025-07-29 | 40.11 | 40.11 | 40.11 | 40.11 | +1.721% | 57 | -7.956% |
| 2025-07-28 | 39.43 | 39.43 | 39.43 | 39.43 | -1.924% | 54 | -6.372% |
| 2025-07-25 | 40.21 | 40.21 | 40.21 | 40.21 | +0.486% | 35 | -8.173% |
| 2025-07-24 | 40.01 | 40.01 | 40.01 | 40.01 | -1.464% | 87 | -7.727% |
| 2025-07-23 | 40.61 | 40.61 | 40.61 | 40.61 | +0.298% | 141 | -9.077% |
| 2025-07-22 | 40.49 | 40.49 | 40.49 | 40.49 | +1.866% | 53 | -8.806% |
| 2025-07-21 | 39.80 | 39.80 | 39.74 | 39.74 | +0.506% | 395 | -7.104% |
| 2025-07-18 | 39.63 | 39.63 | 39.54 | 39.54 | -0.588% | 418 | -6.634% |
| 2025-07-17 | 40.39 | 40.39 | 39.63 | 39.78 | -1.521% | 675 | -7.183% |
| 2025-07-16 | 40.45 | 40.45 | 40.39 | 40.39 | +0.288% | 199 | -8.595% |
| 2025-07-15 | 40.27 | 40.44 | 40.27 | 40.28 | -1.645% | 1,224 | -8.332% |
| 2025-07-14 | 40.77 | 40.95 | 40.77 | 40.95 | +0.594% | 503 | -9.840% |
| 2025-07-11 | 40.71 | 40.71 | 40.71 | 40.71 | +0.326% | 144 | -9.304% |
| 2025-07-10 | 40.58 | 40.58 | 40.58 | 40.58 | +1.592% | 16 | -9.008% |
| 2025-07-09 | 39.94 | 39.94 | 39.94 | 39.94 | +0.494% | 18 | -7.560% |
| 2025-07-08 | 39.74 | 39.74 | 39.74 | 39.74 | +0.809% | 217 | -7.103% |
| 2025-07-07 | 39.35 | 39.42 | 39.35 | 39.42 | -1.443% | 492 | -6.351% |
| 2025-07-03 | 40.00 | 40.00 | 40.00 | 40.00 | +0.303% | 32 | -7.703% |
| 2025-07-02 | 39.88 | 39.88 | 39.88 | 39.88 | +0.226% | 28 | -7.423% |
| 2025-07-01 | 39.79 | 39.79 | 39.79 | 39.79 | -0.001% | 153 | -7.214% |
| 2025-06-30 | 39.79 | 39.79 | 39.79 | 39.79 | -0.005% | 230 | -7.215% |
| 2025-06-27 | 39.79 | 39.79 | 39.79 | 39.79 | +0.612% | 140 | -7.220% |
| 2025-06-26 | 39.55 | 39.55 | 39.55 | 39.55 | +1.901% | 265 | -6.652% |
| 2025-06-25 | 39.15 | 39.31 | 38.81 | 38.81 | -3.319% | 554 | -4.877% |
| 2025-06-24 | 40.46 | 40.46 | 40.00 | 40.15 | -1.198% | 656 | -8.034% |
| 2025-06-23 | 41.02 | 41.02 | 39.77 | 40.63 | -0.267% | 759 | -9.136% |
| 2025-06-20 | 40.57 | 40.74 | 40.57 | 40.74 | -0.005% | 1,637 | -9.378% |
| 2025-06-18 | 40.74 | 40.74 | 40.74 | 40.74 | +0.144% | 28 | -9.383% |
| 2025-06-17 | 40.94 | 40.94 | 40.68 | 40.68 | -0.844% | 1,658 | -9.253% |
| 2025-06-16 | 41.03 | 41.03 | 41.03 | 41.03 | +0.692% | 26 | -10.019% |
| 2025-06-13 | 40.76 | 40.76 | 40.75 | 40.75 | -1.353% | 325 | -9.397% |
| 2025-06-12 | 41.31 | 41.31 | 41.31 | 41.31 | +0.671% | 18 | -10.622% |
| 2025-06-11 | 41.03 | 41.03 | 41.03 | 41.03 | -0.208% | 31 | -10.022% |
| 2025-06-10 | 41.12 | 41.12 | 41.12 | 41.12 | +1.158% | 109 | -10.209% |
| 2025-06-09 | 40.65 | 40.65 | 40.65 | 40.65 | +0.102% | 66 | -9.170% |
| 2025-06-06 | 40.61 | 40.61 | 40.61 | 40.61 | +2.583% | 157 | -9.077% |
| 2025-06-05 | 39.58 | 39.58 | 39.58 | 39.58 | +0.466% | 30 | -6.728% |
| 2025-06-04 | 39.43 | 39.43 | 39.40 | 39.40 | +0.465% | 554 | -6.293% |
| 2025-06-03 | 39.22 | 39.22 | 39.22 | 39.22 | +1.811% | 26 | -5.858% |
| 2025-06-02 | 38.32 | 38.52 | 38.32 | 38.52 | +0.363% | 310 | -4.153% |
| 2025-05-30 | 38.38 | 38.38 | 38.38 | 38.38 | -1.243% | 114 | -3.805% |
| 2025-05-29 | 38.86 | 38.86 | 38.86 | 38.86 | +1.254% | 106 | -5.001% |
| 2025-05-28 | 38.38 | 38.38 | 38.38 | 38.38 | +0.206% | 97 | -3.809% |
| 2025-05-27 | 37.44 | 38.30 | 37.44 | 38.30 | +2.977% | 686 | -3.611% |
| 2025-05-23 | 36.94 | 37.20 | 36.94 | 37.20 | +0.026% | 1,071 | -0.742% |
| 2025-05-22 | 37.19 | 37.19 | 37.19 | 37.19 | -0.295% | 168 | -0.717% |
| 2025-05-21 | 37.52 | 37.52 | 37.30 | 37.30 | -3.019% | 519 | -1.010% |
| 2025-05-20 | 38.46 | 38.46 | 38.46 | 38.46 | -0.675% | 16 | -3.998% |
| 2025-05-19 | 38.72 | 38.72 | 38.72 | 38.72 | -0.168% | 44 | -4.646% |
| 2025-05-16 | 38.78 | 38.78 | 38.78 | 38.78 | +0.980% | 138 | -4.806% |
| 2025-05-15 | 38.41 | 38.41 | 38.41 | 38.41 | +1.746% | 64 | -3.873% |
| 2025-05-14 | 37.75 | 37.75 | 37.75 | 37.75 | -0.923% | 46 | -2.195% |
| 2025-05-13 | 38.10 | 38.10 | 38.10 | 38.10 | -1.315% | 31 | -3.098% |
| 2025-05-12 | 38.61 | 38.61 | 38.61 | 38.61 | +2.719% | 73 | -4.371% |
| 2025-05-09 | 37.59 | 37.59 | 37.59 | 37.59 | +0.997% | 10 | -1.771% |
| 2025-05-08 | 37.21 | 37.21 | 37.21 | 37.21 | -0.022% | 85 | -0.791% |
| 2025-05-07 | 37.22 | 37.22 | 37.22 | 37.22 | +0.559% | 62 | -0.813% |
| 2025-05-06 | 37.02 | 37.02 | 37.02 | 37.02 | -0.023% | 6 | -0.259% |
| 2025-05-05 | 37.27 | 37.27 | 37.02 | 37.02 | -0.890% | 146 | -0.283% |
| 2025-05-02 | 37.23 | 37.36 | 37.23 | 37.36 | +1.800% | 289 | -1.170% |
| 2025-05-01 | 36.57 | 36.70 | 36.57 | 36.70 | +1.586% | 1,003 | +0.609% |
| 2025-04-30 | 35.68 | 36.12 | 35.68 | 36.12 | +0.201% | 407 | +2.205% |
| 2025-04-29 | 36.14 | 36.14 | 36.05 | 36.05 | -2.532% | 348 | +2.411% |
| 2025-04-28 | 36.23 | 36.99 | 36.23 | 36.99 | +0.777% | 263 | -0.183% |
| 2025-04-25 | 36.67 | 36.70 | 36.67 | 36.70 | -0.081% | 290 | +0.593% |
| 2025-04-24 | 36.73 | 36.73 | 36.73 | 36.73 | +0.669% | 142 | +0.511% |
| 2025-04-23 | 37.18 | 37.18 | 36.49 | 36.49 | +1.315% | 236 | +1.184% |
| 2025-04-22 | 36.01 | 36.01 | 36.01 | 36.01 | +2.296% | 198 | +2.515% |
| 2025-04-21 | 34.97 | 35.21 | 34.80 | 35.21 | -2.207% | 759 | +4.869% |
| 2025-04-17 | 36.00 | 36.00 | 36.00 | 36.00 | +1.001% | 15 | +2.555% |
| 2025-04-16 | 35.58 | 35.64 | 35.58 | 35.64 | -0.436% | 208 | +3.582% |
| 2025-04-15 | 35.55 | 35.81 | 35.55 | 35.80 | 0.000% | 436 | +3.130% |