DEW
WisdomTree Global High Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 10:06:19 AM EDT
68.44USD-0.414%(-0.28)2,877
67.96Bid68.93Ask0.97SpreadDEW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 68.44 | 68.44 | 68.44 | 68.44 | -0.421% | 2,877 | 0.000% |
| 2026-10-02 | 68.52 | 68.73 | 68.36 | 68.73 | +0.379% | 3,877 | -0.421% |
| 2026-10-01 | 68.57 | 68.57 | 68.09 | 68.47 | -0.652% | 7,118 | -0.044% |
| 2026-09-30 | 69.48 | 69.48 | 68.92 | 68.92 | -0.849% | 1,709 | -0.696% |
| 2026-09-29 | 69.70 | 69.70 | 69.06 | 69.51 | -0.700% | 13,157 | -1.539% |
| 2026-09-28 | 70.05 | 70.05 | 69.69 | 70.00 | -0.109% | 25,385 | -2.229% |
| 2026-09-25 | 69.87 | 70.08 | 69.73 | 70.08 | -0.365% | 1,452 | -2.335% |
| 2026-09-24 | 70.63 | 70.63 | 70.28 | 70.33 | +0.061% | 1,795 | -2.691% |
| 2026-09-23 | 70.64 | 70.64 | 70.29 | 70.29 | -1.148% | 1,889 | -2.632% |
| 2026-09-22 | 71.26 | 71.27 | 71.11 | 71.11 | -0.250% | 2,425 | -3.749% |
| 2026-09-21 | 71.38 | 71.42 | 71.28 | 71.28 | +0.062% | 1,431 | -3.990% |
| 2026-09-18 | 71.29 | 71.33 | 71.20 | 71.24 | -0.712% | 4,034 | -3.930% |
| 2026-09-17 | 71.77 | 71.84 | 71.63 | 71.75 | +0.654% | 4,002 | -4.615% |
| 2026-09-16 | 72.00 | 72.01 | 71.03 | 71.28 | -0.864% | 23,084 | -3.991% |
| 2026-09-15 | 71.82 | 72.03 | 71.81 | 71.91 | -0.029% | 3,661 | -4.821% |
| 2026-09-14 | 71.88 | 72.21 | 71.88 | 71.93 | -0.138% | 2,370 | -4.848% |
| 2026-09-11 | 72.14 | 72.24 | 72.03 | 72.03 | +0.369% | 1,828 | -4.979% |
| 2026-09-10 | 72.04 | 72.04 | 71.76 | 71.76 | -0.372% | 1,397 | -4.629% |
| 2026-09-09 | 72.50 | 72.50 | 71.97 | 72.03 | -0.432% | 8,260 | -4.984% |
| 2026-09-08 | 72.56 | 72.69 | 72.34 | 72.34 | -0.502% | 1,817 | -5.394% |
| 2026-09-04 | 72.68 | 72.98 | 72.68 | 72.71 | -0.309% | 3,461 | -5.869% |
| 2026-09-03 | 73.05 | 73.09 | 72.90 | 72.93 | +0.503% | 4,437 | -6.159% |
| 2026-09-02 | 72.43 | 72.60 | 72.43 | 72.57 | +0.563% | 901 | -5.688% |
| 2026-09-01 | 72.48 | 72.48 | 72.13 | 72.16 | +0.210% | 1,587 | -5.156% |
| 2026-08-31 | 72.66 | 72.66 | 72.01 | 72.01 | -0.139% | 2,274 | -4.958% |
| 2026-08-28 | 72.44 | 72.44 | 72.04 | 72.11 | +0.145% | 4,230 | -5.089% |
| 2026-08-27 | 72.68 | 72.68 | 72.01 | 72.01 | -1.749% | 44,695 | -4.951% |
| 2026-08-26 | 73.27 | 73.44 | 73.27 | 73.29 | -0.047% | 6,928 | -6.614% |
| 2026-08-25 | 73.07 | 73.32 | 73.07 | 73.32 | +0.079% | 1,985 | -6.657% |
| 2026-08-24 | 73.22 | 73.26 | 73.10 | 73.26 | +0.219% | 5,145 | -6.583% |
| 2026-08-21 | 73.39 | 73.45 | 73.09 | 73.10 | +0.225% | 14,329 | -6.379% |
| 2026-08-20 | 73.14 | 73.30 | 72.94 | 72.94 | -0.245% | 2,714 | -6.169% |
| 2026-08-19 | 73.47 | 73.51 | 73.12 | 73.12 | +0.392% | 6,662 | -6.398% |
| 2026-08-18 | 73.04 | 73.32 | 72.83 | 72.83 | +0.250% | 3,367 | -6.032% |
| 2026-08-17 | 72.80 | 72.80 | 72.65 | 72.65 | -0.251% | 1,828 | -5.797% |
| 2026-08-14 | 72.70 | 72.96 | 72.70 | 72.83 | +0.320% | 1,946 | -6.033% |
| 2026-08-13 | 72.35 | 72.61 | 72.35 | 72.60 | +0.577% | 2,646 | -5.732% |
| 2026-08-12 | 72.18 | 72.26 | 72.18 | 72.19 | +0.137% | 1,031 | -5.189% |
| 2026-08-11 | 72.11 | 72.35 | 71.99 | 72.09 | +0.173% | 2,295 | -5.058% |
| 2026-08-10 | 71.80 | 72.02 | 71.65 | 71.96 | -0.036% | 6,332 | -4.894% |
| 2026-08-07 | 71.95 | 72.08 | 71.75 | 71.99 | +0.380% | 53,625 | -4.928% |
| 2026-08-06 | 72.41 | 72.41 | 71.68 | 71.72 | -0.216% | 1,836 | -4.567% |
| 2026-08-05 | 72.50 | 72.50 | 71.86 | 71.87 | -0.553% | 5,347 | -4.773% |
| 2026-08-04 | 72.10 | 72.28 | 71.59 | 72.27 | +0.189% | 3,959 | -5.300% |
| 2026-08-03 | 72.33 | 72.37 | 71.98 | 72.13 | -0.139% | 22,370 | -5.121% |
| 2026-07-31 | 72.26 | 72.27 | 71.67 | 72.23 | -0.257% | 6,470 | -5.253% |
| 2026-07-30 | 72.29 | 72.42 | 71.88 | 72.42 | +0.253% | 57,115 | -5.496% |
| 2026-07-29 | 72.62 | 72.62 | 72.24 | 72.24 | -0.136% | 4,602 | -5.257% |
| 2026-07-28 | 72.36 | 72.72 | 72.25 | 72.34 | +0.816% | 11,698 | -5.386% |
| 2026-07-27 | 71.92 | 72.12 | 71.66 | 71.75 | -0.048% | 15,525 | -4.614% |
| 2026-07-24 | 71.61 | 72.26 | 71.61 | 71.78 | +0.525% | 12,786 | -4.660% |
| 2026-07-23 | 71.27 | 71.41 | 71.04 | 71.41 | -0.288% | 42,745 | -4.159% |
| 2026-07-22 | 71.59 | 71.72 | 71.46 | 71.62 | +0.738% | 2,189 | -4.436% |
| 2026-07-21 | 70.72 | 71.09 | 70.72 | 71.09 | +0.560% | 3,106 | -3.731% |
| 2026-07-20 | 71.09 | 71.09 | 70.70 | 70.70 | -0.568% | 2,653 | -3.192% |
| 2026-07-17 | 71.20 | 71.50 | 70.95 | 71.10 | +0.193% | 2,354 | -3.742% |
| 2026-07-16 | 70.25 | 70.97 | 70.25 | 70.96 | +1.024% | 3,666 | -3.556% |
| 2026-07-15 | 70.11 | 70.39 | 70.11 | 70.24 | +0.306% | 2,992 | -2.568% |
| 2026-07-14 | 70.57 | 70.57 | 70.03 | 70.03 | +0.057% | 3,505 | -2.270% |
| 2026-07-13 | 70.28 | 70.30 | 69.99 | 69.99 | +0.104% | 1,163 | -2.215% |
| 2026-07-10 | 69.86 | 69.92 | 69.75 | 69.92 | +0.509% | 2,733 | -2.113% |
| 2026-07-09 | 69.68 | 69.73 | 69.52 | 69.56 | -0.065% | 2,189 | -1.614% |
| 2026-07-08 | 69.96 | 69.96 | 69.61 | 69.61 | -0.488% | 1,822 | -1.678% |
| 2026-07-07 | 70.19 | 70.21 | 69.88 | 69.95 | +0.762% | 3,399 | -2.158% |
| 2026-07-06 | 69.51 | 69.51 | 69.26 | 69.42 | +0.224% | 1,318 | -1.412% |
| 2026-07-02 | 69.12 | 69.26 | 69.05 | 69.26 | +1.168% | 1,148 | -1.191% |
| 2026-07-01 | 68.31 | 68.67 | 68.31 | 68.46 | -0.331% | 2,509 | -0.036% |
| 2026-06-30 | 68.63 | 68.88 | 68.63 | 68.69 | -0.384% | 1,846 | -0.367% |
| 2026-06-29 | 69.14 | 69.28 | 68.78 | 68.96 | -0.120% | 13,738 | -0.750% |
| 2026-06-26 | 68.84 | 69.04 | 68.77 | 69.04 | +0.593% | 3,336 | -0.869% |
| 2026-06-25 | 68.72 | 68.72 | 68.62 | 68.63 | -0.656% | 7,798 | -0.281% |
| 2026-06-24 | 69.05 | 69.14 | 69.00 | 69.09 | -0.300% | 10,256 | -0.935% |
| 2026-06-23 | 69.28 | 69.32 | 69.21 | 69.29 | +0.430% | 6,217 | -1.233% |
| 2026-06-22 | 68.60 | 69.15 | 68.60 | 69.00 | +0.543% | 4,483 | -0.808% |
| 2026-06-18 | 68.88 | 68.88 | 68.51 | 68.63 | -0.214% | 1,486 | -0.270% |
| 2026-06-17 | 69.81 | 69.81 | 68.77 | 68.77 | -1.421% | 1,880 | -0.484% |
| 2026-06-16 | 69.97 | 69.97 | 69.76 | 69.76 | +0.208% | 762 | -1.897% |
| 2026-06-15 | 70.00 | 70.00 | 69.62 | 69.62 | -0.653% | 2,327 | -1.693% |
| 2026-06-12 | 70.19 | 70.22 | 70.08 | 70.08 | +0.621% | 935 | -2.335% |
| 2026-06-11 | 69.48 | 69.69 | 69.44 | 69.64 | +0.951% | 1,972 | -1.728% |
| 2026-06-10 | 69.16 | 69.16 | 68.99 | 68.99 | +0.108% | 1,408 | -0.793% |
| 2026-06-09 | 68.57 | 68.99 | 68.50 | 68.91 | +0.633% | 2,270 | -0.686% |
| 2026-06-08 | 68.52 | 68.55 | 68.48 | 68.48 | -0.283% | 1,634 | -0.058% |
| 2026-06-05 | 69.01 | 69.01 | 68.67 | 68.67 | -0.645% | 458 | -0.341% |
| 2026-06-04 | 69.14 | 69.14 | 69.05 | 69.12 | +0.980% | 3,397 | -0.984% |
| 2026-06-03 | 68.49 | 68.87 | 68.45 | 68.45 | -0.193% | 5,920 | -0.013% |
| 2026-06-02 | 68.14 | 68.63 | 68.14 | 68.58 | +0.477% | 1,130 | -0.206% |
| 2026-06-01 | 68.54 | 68.54 | 68.26 | 68.26 | -0.786% | 1,849 | +0.271% |
| 2026-05-29 | 68.86 | 69.09 | 68.55 | 68.80 | -0.088% | 17,564 | -0.517% |
| 2026-05-28 | 68.89 | 68.95 | 68.80 | 68.86 | -0.213% | 1,726 | -0.605% |
| 2026-05-27 | 69.12 | 69.12 | 69.00 | 69.00 | -0.311% | 846 | -0.816% |
| 2026-05-26 | 69.30 | 69.30 | 69.12 | 69.22 | -0.184% | 1,968 | -1.124% |
| 2026-05-22 | 69.22 | 69.42 | 69.22 | 69.35 | +0.220% | 1,802 | -1.306% |
| 2026-05-21 | 68.96 | 69.24 | 68.82 | 69.19 | +0.403% | 1,064 | -1.089% |
| 2026-05-20 | 68.70 | 69.03 | 68.70 | 68.92 | +0.427% | 1,467 | -0.690% |
| 2026-05-19 | 68.48 | 68.79 | 68.44 | 68.62 | +0.084% | 2,992 | -0.266% |
| 2026-05-18 | 68.28 | 68.56 | 68.27 | 68.56 | +1.365% | 924 | -0.182% |
| 2026-05-15 | 68.06 | 68.06 | 67.61 | 67.64 | -0.967% | 2,130 | +1.181% |
| 2026-05-14 | 68.42 | 68.42 | 68.30 | 68.30 | +0.208% | 685 | +0.203% |
| 2026-05-13 | 67.95 | 68.16 | 67.95 | 68.16 | -0.034% | 1,750 | +0.411% |
| 2026-05-12 | 68.16 | 68.23 | 68.14 | 68.18 | +0.309% | 1,653 | +0.377% |
| 2026-05-11 | 68.09 | 68.15 | 67.97 | 67.97 | +0.397% | 2,298 | +0.687% |
| 2026-05-08 | 67.92 | 67.92 | 67.65 | 67.70 | -0.060% | 4,638 | +1.087% |
| 2026-05-07 | 68.07 | 68.07 | 67.74 | 67.74 | -1.438% | 3,840 | +1.026% |
| 2026-05-06 | 68.79 | 68.79 | 68.59 | 68.73 | +0.508% | 2,006 | -0.427% |
| 2026-05-05 | 68.21 | 68.51 | 68.13 | 68.39 | +0.744% | 1,165 | +0.079% |
| 2026-05-04 | 68.06 | 68.18 | 67.75 | 67.88 | -0.952% | 4,073 | +0.824% |
| 2026-05-01 | 68.88 | 68.92 | 68.53 | 68.53 | -0.325% | 1,498 | -0.136% |
| 2026-04-30 | 68.58 | 68.76 | 68.55 | 68.76 | +1.861% | 1,147 | -0.460% |
| 2026-04-29 | 67.39 | 67.50 | 67.39 | 67.50 | -0.307% | 839 | +1.392% |
| 2026-04-28 | 67.75 | 67.89 | 67.47 | 67.71 | +0.437% | 2,504 | +1.082% |
| 2026-04-27 | 67.48 | 67.70 | 67.41 | 67.41 | -0.194% | 1,240 | +1.524% |
| 2026-04-24 | 67.68 | 67.68 | 67.45 | 67.54 | -0.262% | 1,917 | +1.327% |
| 2026-04-23 | 67.82 | 67.82 | 67.59 | 67.72 | +0.761% | 1,417 | +1.061% |
| 2026-04-22 | 67.40 | 67.40 | 67.21 | 67.21 | -0.155% | 1,914 | +1.830% |
| 2026-04-21 | 68.00 | 68.00 | 67.31 | 67.31 | -0.906% | 1,251 | +1.672% |
| 2026-04-20 | 68.12 | 68.21 | 67.93 | 67.93 | -0.194% | 1,796 | +0.751% |
| 2026-04-17 | 67.89 | 68.06 | 67.82 | 68.06 | +0.445% | 3,000 | +0.555% |
| 2026-04-16 | 67.81 | 67.81 | 67.61 | 67.76 | +0.002% | 2,808 | +1.002% |
| 2026-04-15 | 67.94 | 67.94 | 67.66 | 67.76 | -0.283% | 2,775 | +1.004% |
| 2026-04-14 | 67.83 | 67.95 | 67.80 | 67.95 | +0.204% | 2,776 | +0.718% |
| 2026-04-13 | 67.53 | 67.81 | 67.53 | 67.81 | -0.054% | 3,283 | +0.924% |
| 2026-04-10 | 68.09 | 68.09 | 67.68 | 67.85 | -0.146% | 3,946 | +0.870% |
| 2026-04-09 | 67.81 | 68.14 | 67.77 | 67.95 | +0.245% | 13,123 | +0.722% |
| 2026-04-08 | 67.47 | 67.78 | 67.47 | 67.78 | +1.102% | 3,284 | +0.968% |
| 2026-04-07 | 66.82 | 67.75 | 66.60 | 67.05 | +0.140% | 14,646 | +2.081% |
| 2026-04-06 | 66.62 | 67.00 | 66.62 | 66.95 | +0.439% | 5,397 | +2.223% |
| 2026-04-02 | 66.18 | 66.69 | 66.14 | 66.66 | +0.178% | 3,624 | +2.672% |
| 2026-04-01 | 66.21 | 66.54 | 66.21 | 66.54 | +0.318% | 3,955 | +2.855% |
| 2026-03-31 | 66.03 | 66.39 | 66.02 | 66.33 | +1.355% | 2,411 | +3.182% |
| 2026-03-30 | 65.86 | 65.92 | 65.30 | 65.44 | +0.478% | 3,253 | +4.581% |
| 2026-03-27 | 65.28 | 65.63 | 65.13 | 65.13 | -0.124% | 2,461 | +5.081% |
| 2026-03-26 | 65.32 | 65.73 | 65.06 | 65.21 | -0.959% | 5,802 | +4.950% |
| 2026-03-25 | 65.74 | 65.95 | 65.72 | 65.84 | +0.681% | 4,636 | +3.943% |
| 2026-03-24 | 64.91 | 65.66 | 64.91 | 65.40 | +0.070% | 1,291 | +4.651% |
| 2026-03-23 | 64.94 | 65.79 | 64.94 | 65.35 | +0.961% | 4,851 | +4.724% |
| 2026-03-20 | 65.07 | 65.12 | 64.44 | 64.73 | -1.839% | 20,086 | +5.730% |
| 2026-03-19 | 65.47 | 66.17 | 65.47 | 65.94 | +0.163% | 7,311 | +3.786% |
| 2026-03-18 | 66.40 | 66.40 | 65.84 | 65.84 | -1.367% | 4,868 | +3.955% |
| 2026-03-17 | 66.97 | 67.17 | 66.75 | 66.75 | +0.326% | 4,373 | +2.534% |
| 2026-03-16 | 66.52 | 66.70 | 66.52 | 66.53 | +0.949% | 2,689 | +2.868% |
| 2026-03-13 | 66.17 | 66.24 | 65.88 | 65.91 | -0.355% | 4,435 | +3.844% |
| 2026-03-12 | 66.15 | 66.46 | 66.10 | 66.14 | -0.725% | 6,967 | +3.475% |
| 2026-03-11 | 66.47 | 66.69 | 66.44 | 66.62 | +0.063% | 16,817 | +2.725% |
| 2026-03-10 | 66.64 | 67.19 | 66.58 | 66.58 | -0.195% | 3,526 | +2.790% |
| 2026-03-09 | 66.20 | 66.78 | 65.99 | 66.71 | +0.161% | 4,018 | +2.589% |
| 2026-03-06 | 66.55 | 66.67 | 66.23 | 66.61 | -0.707% | 4,372 | +2.755% |
| 2026-03-05 | 67.50 | 67.50 | 66.69 | 67.08 | -1.357% | 9,569 | +2.028% |
| 2026-03-04 | 67.87 | 68.00 | 67.57 | 68.00 | +0.419% | 3,179 | +0.644% |
| 2026-03-03 | 67.56 | 67.90 | 66.47 | 67.72 | -1.701% | 21,468 | +1.065% |
| 2026-03-02 | 68.64 | 68.89 | 68.56 | 68.89 | -0.320% | 3,234 | -0.654% |
| 2026-02-27 | 69.05 | 69.14 | 69.02 | 69.11 | +0.147% | 3,708 | -0.972% |
| 2026-02-26 | 68.92 | 69.04 | 68.80 | 69.01 | +0.217% | 4,051 | -0.826% |
| 2026-02-25 | 68.87 | 68.87 | 68.46 | 68.86 | +0.295% | 2,336 | -0.611% |
| 2026-02-24 | 68.48 | 68.67 | 68.39 | 68.66 | +0.151% | 3,821 | -0.317% |
| 2026-02-23 | 68.84 | 68.84 | 68.31 | 68.55 | -0.328% | 4,444 | -0.167% |
| 2026-02-20 | 68.13 | 68.78 | 68.13 | 68.78 | +0.748% | 2,815 | -0.494% |
| 2026-02-19 | 68.21 | 68.27 | 68.13 | 68.27 | +0.068% | 2,374 | +0.250% |
| 2026-02-18 | 68.40 | 68.40 | 68.14 | 68.22 | +0.078% | 5,609 | +0.318% |
| 2026-02-17 | 68.16 | 68.24 | 67.76 | 68.17 | +0.250% | 5,314 | +0.396% |
| 2026-02-13 | 67.72 | 68.12 | 67.52 | 68.00 | +0.259% | 3,640 | +0.647% |
| 2026-02-12 | 67.85 | 68.17 | 67.74 | 67.82 | -0.621% | 3,489 | +0.908% |
| 2026-02-11 | 68.05 | 68.35 | 68.05 | 68.25 | +0.655% | 3,438 | +0.281% |
| 2026-02-10 | 67.84 | 67.97 | 67.76 | 67.80 | +0.137% | 2,410 | +0.937% |
| 2026-02-09 | 67.52 | 67.78 | 67.51 | 67.71 | +0.221% | 4,873 | +1.076% |
| 2026-02-06 | 67.16 | 67.56 | 67.16 | 67.56 | +1.570% | 4,684 | +1.299% |
| 2026-02-05 | 66.57 | 66.63 | 66.44 | 66.52 | -0.641% | 4,379 | +2.890% |
| 2026-02-04 | 66.44 | 67.03 | 66.44 | 66.95 | +1.316% | 26,813 | +2.230% |
| 2026-02-03 | 65.35 | 66.08 | 65.35 | 66.08 | +1.138% | 5,348 | +3.575% |
| 2026-02-02 | 65.17 | 65.43 | 65.12 | 65.33 | +0.286% | 6,165 | +4.753% |
| 2026-01-30 | 64.97 | 65.15 | 64.80 | 65.15 | +0.102% | 2,583 | +5.053% |
| 2026-01-29 | 65.13 | 65.40 | 64.99 | 65.08 | +0.761% | 3,551 | +5.159% |
| 2026-01-28 | 64.66 | 64.78 | 64.45 | 64.59 | -0.484% | 5,590 | +5.959% |
| 2026-01-27 | 64.45 | 64.97 | 64.43 | 64.91 | +1.149% | 12,847 | +5.446% |
| 2026-01-26 | 64.25 | 64.30 | 64.07 | 64.17 | +0.398% | 3,747 | +6.658% |
| 2026-01-23 | 63.79 | 63.94 | 63.71 | 63.91 | +0.109% | 2,611 | +7.083% |
| 2026-01-22 | 63.99 | 64.08 | 63.73 | 63.84 | +0.182% | 7,867 | +7.200% |
| 2026-01-21 | 63.31 | 63.83 | 63.31 | 63.73 | +1.186% | 3,478 | +7.395% |
| 2026-01-20 | 63.25 | 63.33 | 62.94 | 62.98 | -0.991% | 9,293 | +8.669% |
| 2026-01-16 | 63.45 | 63.67 | 63.45 | 63.61 | +0.125% | 4,171 | +7.592% |
| 2026-01-15 | 63.37 | 63.73 | 63.21 | 63.53 | +0.321% | 47,095 | +7.727% |
| 2026-01-14 | 62.95 | 63.35 | 62.95 | 63.33 | +1.055% | 3,409 | +8.073% |
| 2026-01-13 | 62.63 | 62.70 | 62.49 | 62.67 | +0.032% | 1,767 | +9.213% |
| 2026-01-12 | 62.54 | 62.65 | 62.32 | 62.65 | +0.246% | 6,908 | +9.248% |
| 2026-01-09 | 62.58 | 62.58 | 62.39 | 62.49 | -0.027% | 2,479 | +9.516% |
| 2026-01-08 | 61.84 | 62.53 | 61.84 | 62.51 | +0.904% | 5,889 | +9.486% |
| 2026-01-07 | 62.32 | 62.32 | 61.81 | 61.95 | -0.466% | 3,312 | +10.476% |
| 2026-01-06 | 62.20 | 62.43 | 62.20 | 62.24 | -0.096% | 8,758 | +9.961% |
| 2026-01-05 | 61.94 | 62.35 | 61.80 | 62.30 | +0.484% | 10,433 | +9.856% |
| 2026-01-02 | 61.93 | 62.29 | 61.93 | 62.00 | +0.664% | 32,152 | +10.387% |
| 2025-12-31 | 61.85 | 61.85 | 61.59 | 61.59 | -0.617% | 1,871 | +11.120% |
| 2025-12-30 | 61.93 | 62.07 | 61.85 | 61.97 | +0.524% | 6,071 | +10.435% |
| 2025-12-29 | 61.91 | 61.95 | 61.63 | 61.65 | -0.364% | 39,692 | +11.014% |
| 2025-12-26 | 62.02 | 62.20 | 61.79 | 61.88 | -0.961% | 11,157 | +10.610% |
| 2025-12-24 | 62.34 | 62.48 | 62.33 | 62.48 | +0.360% | 2,610 | +9.547% |
| 2025-12-23 | 62.15 | 62.35 | 62.15 | 62.25 | +0.237% | 4,139 | +9.941% |
| 2025-12-22 | 62.11 | 62.12 | 62.10 | 62.10 | +0.398% | 706 | +10.201% |
| 2025-12-19 | 62.03 | 62.12 | 61.86 | 61.86 | -0.048% | 4,127 | +10.640% |
| 2025-12-18 | 62.11 | 62.18 | 61.83 | 61.89 | -0.096% | 3,307 | +10.586% |
| 2025-12-17 | 61.85 | 62.03 | 61.85 | 61.95 | +0.388% | 4,171 | +10.480% |
| 2025-12-16 | 62.16 | 62.16 | 61.57 | 61.71 | -0.790% | 3,605 | +10.909% |
| 2025-12-15 | 62.23 | 62.23 | 61.98 | 62.20 | +0.508% | 1,155 | +10.033% |
| 2025-12-12 | 61.95 | 61.99 | 61.87 | 61.89 | -0.324% | 1,857 | +10.591% |
| 2025-12-11 | 61.91 | 62.19 | 61.91 | 62.09 | +0.644% | 1,347 | +10.233% |
| 2025-12-10 | 61.34 | 61.72 | 61.34 | 61.69 | +1.108% | 1,294 | +10.943% |
| 2025-12-09 | 61.25 | 61.25 | 61.01 | 61.01 | +0.072% | 1,475 | +12.173% |
| 2025-12-08 | 60.98 | 61.17 | 60.96 | 60.97 | -0.527% | 3,874 | +12.254% |
| 2025-12-05 | 61.43 | 61.54 | 61.22 | 61.29 | -0.074% | 2,266 | +11.663% |
| 2025-12-04 | 61.42 | 61.51 | 61.28 | 61.34 | -0.267% | 1,411 | +11.580% |
| 2025-12-03 | 61.28 | 61.54 | 61.28 | 61.50 | +0.553% | 1,504 | +11.282% |
| 2025-12-02 | 61.41 | 61.41 | 61.01 | 61.16 | +0.152% | 2,858 | +11.898% |
| 2025-12-01 | 61.23 | 61.23 | 61.07 | 61.07 | -0.592% | 1,281 | +12.068% |
| 2025-11-28 | 61.08 | 61.45 | 61.08 | 61.43 | +0.402% | 1,464 | +11.405% |
| 2025-11-26 | 61.28 | 61.28 | 61.19 | 61.19 | +0.670% | 951 | +11.852% |
| 2025-11-25 | 60.37 | 60.87 | 60.37 | 60.78 | +1.028% | 4,049 | +12.602% |
| 2025-11-24 | 60.18 | 60.27 | 59.94 | 60.16 | +0.069% | 4,248 | +13.759% |
| 2025-11-21 | 59.66 | 60.34 | 59.66 | 60.12 | +1.487% | 4,401 | +13.837% |
| 2025-11-20 | 60.03 | 60.18 | 59.24 | 59.24 | -0.805% | 8,980 | +15.530% |
| 2025-11-19 | 60.01 | 60.01 | 59.63 | 59.72 | -0.744% | 1,788 | +14.600% |
| 2025-11-18 | 60.17 | 60.17 | 60.17 | 60.17 | +0.137% | 610 | +13.748% |
| 2025-11-17 | 60.50 | 60.65 | 60.01 | 60.09 | -0.989% | 1,932 | +13.904% |
| 2025-11-14 | 60.60 | 60.69 | 60.57 | 60.69 | -0.069% | 1,478 | +12.777% |
| 2025-11-13 | 61.06 | 61.25 | 60.73 | 60.73 | -0.464% | 3,486 | +12.699% |
| 2025-11-12 | 61.03 | 61.03 | 61.01 | 61.01 | +0.232% | 585 | +12.176% |
| 2025-11-11 | 60.50 | 60.91 | 60.50 | 60.87 | +0.711% | 4,489 | +12.437% |
| 2025-11-10 | 60.14 | 60.44 | 59.95 | 60.44 | +0.821% | 9,783 | +13.236% |
| 2025-11-07 | 59.40 | 59.96 | 59.40 | 59.95 | +0.904% | 12,073 | +14.166% |
| 2025-11-06 | 59.52 | 59.52 | 59.41 | 59.41 | +0.008% | 2,746 | +15.198% |
| 2025-11-05 | 59.21 | 59.47 | 59.21 | 59.41 | +0.665% | 2,356 | +15.207% |
| 2025-11-04 | 58.89 | 59.19 | 58.85 | 59.01 | -0.412% | 9,385 | +15.973% |
| 2025-11-03 | 59.49 | 59.49 | 58.96 | 59.26 | -0.291% | 1,977 | +15.496% |
| 2025-10-31 | 59.40 | 59.49 | 59.32 | 59.43 | -0.199% | 1,890 | +15.160% |
| 2025-10-30 | 59.39 | 59.83 | 59.39 | 59.55 | -0.275% | 2,070 | +14.931% |
| 2025-10-29 | 60.23 | 60.29 | 59.57 | 59.71 | -0.926% | 7,073 | +14.615% |
| 2025-10-28 | 60.38 | 60.38 | 60.24 | 60.27 | -0.517% | 1,279 | +13.553% |
| 2025-10-27 | 60.61 | 60.61 | 60.51 | 60.58 | +0.312% | 1,094 | +12.966% |
| 2025-10-24 | 60.47 | 60.51 | 60.40 | 60.40 | +0.179% | 2,129 | +13.318% |
| 2025-10-23 | 60.31 | 60.45 | 60.20 | 60.29 | +0.289% | 23,643 | +13.520% |
| 2025-10-22 | 59.98 | 60.19 | 59.93 | 60.11 | +0.178% | 4,206 | +13.849% |
| 2025-10-21 | 60.10 | 60.10 | 59.88 | 60.01 | -0.155% | 1,564 | +14.051% |
| 2025-10-20 | 59.89 | 60.13 | 59.89 | 60.10 | +0.521% | 1,622 | +13.874% |
| 2025-10-17 | 59.45 | 59.79 | 59.45 | 59.79 | +0.521% | 2,733 | +14.467% |
| 2025-10-16 | 59.82 | 59.85 | 59.48 | 59.48 | -0.369% | 2,773 | +15.064% |
| 2025-10-15 | 59.84 | 59.84 | 59.34 | 59.70 | +0.228% | 3,972 | +14.640% |
| 2025-10-14 | 59.13 | 59.62 | 59.13 | 59.56 | +0.738% | 4,298 | +14.902% |
| 2025-10-13 | 59.09 | 59.19 | 59.09 | 59.13 | +0.798% | 1,562 | +15.749% |
| 2025-10-10 | 59.58 | 59.58 | 58.66 | 58.66 | -1.282% | 2,355 | +16.673% |
| 2025-10-09 | 59.84 | 59.91 | 59.40 | 59.42 | -0.789% | 5,023 | +15.178% |
| 2025-10-08 | 59.88 | 59.91 | 59.77 | 59.89 | +0.045% | 3,039 | +14.269% |
| 2025-10-07 | 59.93 | 59.99 | 59.75 | 59.87 | -0.384% | 3,689 | +14.321% |
| 2025-10-06 | 60.21 | 60.21 | 60.02 | 60.10 | -0.311% | 3,286 | +13.882% |
| 2025-10-03 | 60.18 | 60.40 | 60.16 | 60.28 | +0.574% | 6,145 | +13.527% |
| 2025-10-02 | 60.09 | 60.16 | 59.86 | 59.94 | -0.552% | 3,273 | +14.179% |
| 2025-10-01 | 60.26 | 60.27 | 60.19 | 60.27 | +0.224% | 2,456 | +13.549% |
| 2025-09-30 | 59.89 | 60.14 | 59.80 | 60.14 | +0.414% | 2,398 | +13.803% |
| 2025-09-29 | 60.06 | 60.06 | 59.81 | 59.89 | -0.122% | 3,768 | +14.274% |
| 2025-09-26 | 59.60 | 59.96 | 59.60 | 59.96 | +1.104% | 22,269 | +14.134% |
| 2025-09-25 | 59.43 | 59.44 | 59.22 | 59.31 | -1.274% | 16,229 | +15.394% |
| 2025-09-24 | 60.25 | 60.25 | 60.07 | 60.08 | -0.354% | 1,610 | +13.924% |
| 2025-09-23 | 60.35 | 60.35 | 60.25 | 60.29 | +0.405% | 1,228 | +13.520% |
| 2025-09-22 | 60.05 | 60.09 | 59.84 | 60.05 | -0.084% | 1,294 | +13.981% |
| 2025-09-19 | 60.33 | 60.33 | 60.05 | 60.10 | -0.224% | 1,089 | +13.885% |
| 2025-09-18 | 60.12 | 60.29 | 60.12 | 60.23 | -0.136% | 2,856 | +13.630% |
| 2025-09-17 | 60.46 | 60.47 | 60.26 | 60.31 | +0.127% | 1,193 | +13.475% |
| 2025-09-16 | 60.35 | 60.35 | 60.22 | 60.24 | -0.260% | 1,043 | +13.619% |
| 2025-09-15 | 60.47 | 60.48 | 60.35 | 60.39 | -0.009% | 1,893 | +13.324% |
| 2025-09-12 | 60.40 | 60.44 | 60.40 | 60.40 | -0.394% | 574 | +13.314% |
| 2025-09-11 | 60.32 | 60.64 | 60.32 | 60.64 | +1.015% | 2,425 | +12.868% |
| 2025-09-10 | 59.89 | 60.06 | 59.82 | 60.03 | +0.316% | 3,964 | +14.013% |
| 2025-09-09 | 59.66 | 59.86 | 59.66 | 59.84 | +0.259% | 3,137 | +14.374% |
| 2025-09-08 | 59.65 | 59.68 | 59.35 | 59.68 | +0.056% | 4,001 | +14.670% |
| 2025-09-05 | 59.74 | 59.90 | 59.56 | 59.65 | +0.159% | 3,854 | +14.735% |
| 2025-09-04 | 59.42 | 59.56 | 59.33 | 59.56 | +0.492% | 1,695 | +14.917% |
| 2025-09-03 | 59.19 | 59.26 | 59.06 | 59.26 | -0.126% | 6,868 | +15.482% |
| 2025-09-02 | 59.16 | 59.34 | 59.16 | 59.34 | -0.762% | 2,342 | +15.337% |
| 2025-08-29 | 59.69 | 59.79 | 59.66 | 59.79 | +0.182% | 5,638 | +14.459% |
| 2025-08-28 | 59.59 | 59.69 | 59.59 | 59.69 | -0.161% | 1,208 | +14.667% |
| 2025-08-27 | 59.41 | 59.78 | 59.41 | 59.78 | +0.352% | 4,092 | +14.483% |
| 2025-08-26 | 59.60 | 59.60 | 59.52 | 59.57 | -0.316% | 2,103 | +14.886% |
| 2025-08-25 | 60.19 | 60.19 | 59.76 | 59.76 | -1.054% | 1,345 | +14.523% |
| 2025-08-22 | 59.76 | 60.45 | 59.76 | 60.40 | +1.372% | 3,757 | +13.316% |
| 2025-08-21 | 59.69 | 59.69 | 59.54 | 59.58 | -0.231% | 4,470 | +14.871% |
| 2025-08-20 | 59.42 | 59.82 | 59.42 | 59.72 | +0.637% | 10,383 | +14.605% |
| 2025-08-19 | 59.22 | 59.46 | 59.22 | 59.34 | +0.426% | 5,070 | +15.335% |
| 2025-08-18 | 59.21 | 59.21 | 59.09 | 59.09 | -0.366% | 480 | +15.827% |
| 2025-08-15 | 59.34 | 59.34 | 59.30 | 59.30 | -0.051% | 698 | +15.404% |
| 2025-08-14 | 59.10 | 59.34 | 59.09 | 59.34 | -0.294% | 831 | +15.344% |
| 2025-08-13 | 59.30 | 59.51 | 59.24 | 59.51 | +0.948% | 6,173 | +15.005% |
| 2025-08-12 | 58.59 | 58.95 | 58.59 | 58.95 | +0.899% | 1,469 | +16.095% |
| 2025-08-11 | 58.52 | 58.52 | 58.36 | 58.43 | -0.169% | 1,508 | +17.139% |
| 2025-08-08 | 58.62 | 58.62 | 58.53 | 58.53 | +0.508% | 892 | +16.940% |
| 2025-08-07 | 58.08 | 58.25 | 58.08 | 58.23 | +0.281% | 3,338 | +17.534% |
| 2025-08-06 | 58.21 | 58.21 | 58.07 | 58.07 | +0.221% | 1,987 | +17.864% |
| 2025-08-05 | 57.94 | 57.95 | 57.75 | 57.94 | +0.188% | 1,759 | +18.125% |
| 2025-08-04 | 57.81 | 57.83 | 57.73 | 57.83 | +0.901% | 7,350 | +18.347% |
| 2025-08-01 | 57.25 | 57.31 | 57.18 | 57.31 | -0.297% | 1,153 | +19.413% |
| 2025-07-31 | 57.74 | 57.89 | 57.44 | 57.48 | -0.745% | 1,713 | +19.058% |
| 2025-07-30 | 58.25 | 58.32 | 57.84 | 57.92 | -0.793% | 3,617 | +18.171% |
| 2025-07-29 | 58.29 | 58.38 | 58.23 | 58.38 | +0.518% | 4,483 | +17.235% |
| 2025-07-28 | 58.57 | 58.57 | 58.06 | 58.08 | -1.057% | 1,606 | +17.842% |
| 2025-07-25 | 58.56 | 58.70 | 58.45 | 58.70 | -0.038% | 1,451 | +16.596% |
| 2025-07-24 | 58.83 | 58.83 | 58.72 | 58.72 | -0.618% | 898 | +16.552% |
| 2025-07-23 | 58.65 | 59.09 | 58.65 | 59.09 | +1.032% | 3,911 | +15.831% |
| 2025-07-22 | 58.04 | 58.55 | 58.04 | 58.48 | +0.909% | 1,825 | +17.027% |
| 2025-07-21 | 58.19 | 58.19 | 57.96 | 57.96 | +0.285% | 1,719 | +18.091% |
| 2025-07-18 | 58.08 | 58.12 | 57.74 | 57.79 | -0.223% | 1,984 | +18.427% |
| 2025-07-17 | 57.56 | 57.92 | 57.56 | 57.92 | +0.402% | 1,361 | +18.163% |
| 2025-07-16 | 57.56 | 57.69 | 57.43 | 57.69 | +0.528% | 1,136 | +18.638% |
| 2025-07-15 | 58.01 | 58.01 | 57.34 | 57.39 | -1.136% | 3,390 | +19.264% |
| 2025-07-14 | 57.88 | 58.04 | 57.88 | 58.04 | +0.158% | 1,575 | +17.910% |
| 2025-07-11 | 57.83 | 57.95 | 57.83 | 57.95 | -0.595% | 920 | +18.096% |
| 2025-07-10 | 57.96 | 58.40 | 57.96 | 58.30 | +0.509% | 36,029 | +17.394% |
| 2025-07-09 | 58.16 | 58.16 | 57.87 | 58.00 | +0.333% | 1,505 | +17.992% |
| 2025-07-08 | 57.59 | 57.92 | 57.59 | 57.81 | +0.445% | 2,474 | +18.385% |
| 2025-07-07 | 57.83 | 57.88 | 57.49 | 57.55 | -0.698% | 4,011 | +18.912% |
| 2025-07-03 | 58.02 | 58.02 | 57.90 | 57.96 | +0.346% | 2,572 | +18.082% |
| 2025-07-02 | 57.53 | 57.78 | 57.41 | 57.76 | +0.483% | 3,860 | +18.490% |
| 2025-07-01 | 57.07 | 57.63 | 57.07 | 57.48 | +0.647% | 4,969 | +19.063% |
| 2025-06-30 | 56.93 | 57.11 | 56.87 | 57.11 | +0.385% | 2,413 | +19.833% |
| 2025-06-27 | 56.89 | 57.08 | 56.74 | 56.89 | +0.501% | 5,512 | +20.294% |
| 2025-06-26 | 56.50 | 56.70 | 56.44 | 56.61 | +0.584% | 41,808 | +20.897% |
| 2025-06-25 | 56.51 | 56.51 | 56.26 | 56.28 | -2.333% | 2,602 | +21.603% |
| 2025-06-24 | 57.50 | 57.69 | 57.50 | 57.63 | +0.690% | 5,421 | +18.766% |
| 2025-06-23 | 56.88 | 57.23 | 56.83 | 57.23 | +0.557% | 2,069 | +19.586% |
| 2025-06-20 | 57.11 | 57.16 | 56.91 | 56.91 | -0.104% | 1,247 | +20.252% |
| 2025-06-18 | 57.55 | 57.55 | 56.96 | 56.97 | +0.146% | 1,861 | +20.127% |
| 2025-06-17 | 57.25 | 57.25 | 56.84 | 56.89 | -0.879% | 1,826 | +20.303% |
| 2025-06-16 | 57.56 | 57.74 | 57.39 | 57.39 | +0.480% | 1,017 | +19.246% |
| 2025-06-13 | 57.44 | 57.48 | 57.12 | 57.12 | -0.892% | 9,179 | +19.818% |
| 2025-06-12 | 57.36 | 57.63 | 57.36 | 57.63 | +0.520% | 4,920 | +18.749% |
| 2025-06-11 | 57.45 | 57.45 | 57.34 | 57.34 | +0.078% | 955 | +19.366% |
| 2025-06-10 | 57.29 | 57.36 | 57.21 | 57.29 | +0.365% | 2,166 | +19.459% |
| 2025-06-09 | 56.96 | 57.25 | 56.96 | 57.08 | +0.281% | 2,788 | +19.896% |
| 2025-06-06 | 56.82 | 56.92 | 56.81 | 56.92 | +0.891% | 1,539 | +20.233% |
| 2025-06-05 | 56.57 | 56.61 | 56.42 | 56.42 | -0.124% | 5,002 | +21.305% |
| 2025-06-04 | 56.72 | 56.73 | 56.48 | 56.49 | -0.319% | 8,044 | +21.154% |
| 2025-06-03 | 56.42 | 56.73 | 56.42 | 56.67 | +0.125% | 2,084 | +20.767% |
| 2025-06-02 | 56.49 | 56.61 | 56.22 | 56.60 | +0.196% | 4,678 | +20.919% |
| 2025-05-30 | 56.41 | 56.59 | 56.30 | 56.49 | -0.021% | 11,330 | +21.155% |
| 2025-05-29 | 56.37 | 56.50 | 56.24 | 56.50 | +0.561% | 3,859 | +21.130% |
| 2025-05-28 | 56.54 | 56.54 | 56.19 | 56.19 | -0.778% | 18,953 | +21.809% |
| 2025-05-27 | 56.40 | 57.92 | 56.28 | 56.63 | +0.867% | 3,828 | +20.862% |
| 2025-05-23 | 55.67 | 56.17 | 55.67 | 56.14 | +0.089% | 8,533 | +21.910% |
| 2025-05-22 | 55.89 | 56.17 | 55.84 | 56.09 | -0.024% | 6,344 | +22.018% |
| 2025-05-21 | 56.75 | 56.75 | 56.10 | 56.10 | -1.295% | 6,640 | +21.989% |
| 2025-05-20 | 56.83 | 56.96 | 56.78 | 56.84 | +0.080% | 4,490 | +20.409% |
| 2025-05-19 | 56.37 | 56.82 | 56.18 | 56.79 | +0.470% | 3,116 | +20.506% |
| 2025-05-16 | 56.18 | 56.54 | 56.17 | 56.53 | +0.459% | 2,576 | +21.072% |
| 2025-05-15 | 55.70 | 56.27 | 55.64 | 56.27 | +1.351% | 8,073 | +21.628% |
| 2025-05-14 | 55.79 | 55.79 | 55.44 | 55.52 | -0.468% | 8,718 | +23.271% |
| 2025-05-13 | 55.71 | 55.91 | 55.60 | 55.78 | +0.074% | 8,596 | +22.695% |
| 2025-05-12 | 55.93 | 55.93 | 55.60 | 55.74 | +0.570% | 2,262 | +22.785% |
| 2025-05-09 | 55.29 | 55.48 | 55.29 | 55.42 | +0.277% | 37,694 | +23.484% |
| 2025-05-08 | 55.36 | 55.60 | 55.27 | 55.27 | -0.118% | 9,290 | +23.826% |
| 2025-05-07 | 55.42 | 55.55 | 55.23 | 55.34 | -0.052% | 7,054 | +23.680% |
| 2025-05-06 | 55.41 | 55.41 | 55.37 | 55.37 | -0.183% | 2,584 | +23.616% |
| 2025-05-05 | 55.61 | 55.61 | 55.43 | 55.47 | -0.437% | 2,304 | +23.390% |
| 2025-05-02 | 55.51 | 55.71 | 55.37 | 55.71 | +1.463% | 4,247 | +22.850% |
| 2025-05-01 | 54.93 | 55.14 | 54.75 | 54.91 | -0.307% | 1,588 | +24.648% |
| 2025-04-30 | 54.53 | 55.08 | 54.53 | 55.08 | -0.239% | 6,141 | +24.265% |
| 2025-04-29 | 55.14 | 55.29 | 55.13 | 55.21 | +0.221% | 1,884 | +23.967% |
| 2025-04-28 | 54.71 | 55.09 | 54.71 | 55.09 | +0.714% | 3,283 | +24.241% |
| 2025-04-25 | 54.70 | 54.70 | 54.49 | 54.70 | -0.195% | 3,466 | +25.128% |
| 2025-04-24 | 54.39 | 54.81 | 54.36 | 54.80 | +0.708% | 5,656 | +24.884% |
| 2025-04-23 | 54.86 | 54.86 | 54.21 | 54.42 | +0.312% | 3,121 | +25.768% |
| 2025-04-22 | 53.86 | 54.26 | 53.86 | 54.25 | +2.022% | 4,324 | +26.160% |
| 2025-04-21 | 53.71 | 53.71 | 52.71 | 53.17 | -1.004% | 8,514 | +28.712% |
| 2025-04-17 | 53.26 | 54.08 | 53.26 | 53.71 | +0.993% | 17,556 | +27.420% |
| 2025-04-16 | 53.48 | 53.70 | 53.18 | 53.18 | -0.237% | 8,724 | +28.685% |
| 2025-04-15 | 53.43 | 53.56 | 53.31 | 53.31 | 0.000% | 4,660 | +28.380% |