DEXC
Dimensional Emerging Markets ex China Core Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:48:36 PM EDT
81.80USD+2.648%(+2.11)5,335
82.39Bid83.52Ask1.13SpreadDEXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 81.94 | 81.94 | 81.31 | 81.69 | +2.189% | 20,604 | 0.000% |
| 2026-10-01 | 79.48 | 79.94 | 79.14 | 79.94 | +0.310% | 39,298 | +2.189% |
| 2026-09-30 | 80.08 | 80.08 | 79.54 | 79.69 | -1.101% | 23,089 | +2.507% |
| 2026-09-29 | 80.33 | 80.64 | 80.14 | 80.58 | +0.835% | 7,336 | +1.378% |
| 2026-09-28 | 79.89 | 80.09 | 79.12 | 79.91 | -1.183% | 21,833 | +2.225% |
| 2026-09-25 | 80.71 | 81.19 | 80.36 | 80.87 | +1.082% | 55,198 | +1.016% |
| 2026-09-24 | 80.45 | 80.45 | 79.81 | 80.00 | -0.485% | 32,624 | +2.109% |
| 2026-09-23 | 81.45 | 81.47 | 80.31 | 80.39 | -1.822% | 46,790 | +1.614% |
| 2026-09-22 | 81.02 | 81.88 | 80.86 | 81.88 | -0.413% | 68,280 | -0.238% |
| 2026-09-21 | 81.55 | 82.24 | 81.55 | 82.22 | +2.604% | 33,490 | -0.650% |
| 2026-09-18 | 79.83 | 80.13 | 79.28 | 80.13 | +0.024% | 55,405 | +1.937% |
| 2026-09-17 | 79.93 | 80.22 | 79.93 | 80.12 | +2.306% | 3,834 | +1.961% |
| 2026-09-16 | 79.21 | 79.49 | 78.08 | 78.31 | +0.341% | 8,178 | +4.313% |
| 2026-09-15 | 78.36 | 78.36 | 77.79 | 78.04 | -0.518% | 11,514 | +4.669% |
| 2026-09-14 | 78.67 | 79.02 | 78.18 | 78.45 | -3.337% | 14,212 | +4.126% |
| 2026-09-11 | 81.31 | 81.33 | 80.94 | 81.16 | +1.555% | 27,132 | +0.652% |
| 2026-09-10 | 80.40 | 80.60 | 79.85 | 79.92 | -2.220% | 11,260 | +2.217% |
| 2026-09-09 | 81.76 | 82.00 | 81.50 | 81.73 | +0.233% | 8,917 | -0.052% |
| 2026-09-08 | 81.87 | 82.06 | 81.42 | 81.54 | +0.258% | 99,805 | +0.181% |
| 2026-09-04 | 80.23 | 81.45 | 80.23 | 81.33 | +1.828% | 71,256 | +0.439% |
| 2026-09-03 | 79.62 | 80.17 | 79.19 | 79.87 | +0.251% | 16,721 | +2.275% |
| 2026-09-02 | 79.34 | 79.71 | 79.10 | 79.67 | +0.803% | 19,856 | +2.532% |
| 2026-09-01 | 79.27 | 79.74 | 78.94 | 79.03 | -0.044% | 10,601 | +3.356% |
| 2026-08-31 | 79.33 | 79.64 | 79.01 | 79.07 | -0.541% | 15,949 | +3.310% |
| 2026-08-28 | 80.11 | 80.31 | 79.21 | 79.50 | -0.301% | 33,740 | +2.751% |
| 2026-08-27 | 79.49 | 79.77 | 79.49 | 79.74 | +0.649% | 5,010 | +2.442% |
| 2026-08-26 | 79.48 | 79.48 | 79.13 | 79.23 | +0.159% | 5,563 | +3.107% |
| 2026-08-25 | 78.86 | 79.17 | 78.80 | 79.10 | +2.065% | 13,174 | +3.271% |
| 2026-08-24 | 77.91 | 77.91 | 77.22 | 77.50 | -1.148% | 10,403 | +5.403% |
| 2026-08-21 | 78.88 | 78.88 | 78.40 | 78.40 | +0.394% | 46,845 | +4.193% |
| 2026-08-20 | 78.13 | 78.28 | 77.88 | 78.09 | +0.473% | 7,649 | +4.603% |
| 2026-08-19 | 78.35 | 78.35 | 77.37 | 77.72 | +1.535% | 9,425 | +5.098% |
| 2026-08-18 | 77.61 | 77.72 | 76.54 | 76.55 | -3.386% | 22,722 | +6.711% |
| 2026-08-17 | 79.38 | 80.22 | 79.20 | 79.23 | +0.905% | 105,504 | +3.098% |
| 2026-08-14 | 79.24 | 79.24 | 78.34 | 78.52 | -0.213% | 12,324 | +4.031% |
| 2026-08-13 | 79.10 | 79.12 | 78.69 | 78.69 | +0.614% | 7,515 | +3.809% |
| 2026-08-12 | 78.67 | 78.67 | 78.21 | 78.21 | +1.809% | 16,139 | +4.446% |
| 2026-08-11 | 77.19 | 77.31 | 76.43 | 76.82 | +0.882% | 55,447 | +6.336% |
| 2026-08-10 | 76.26 | 76.36 | 76.15 | 76.15 | -0.666% | 21,382 | +7.274% |
| 2026-08-07 | 76.45 | 76.75 | 76.18 | 76.66 | +0.602% | 23,722 | +6.559% |
| 2026-08-06 | 76.28 | 76.89 | 76.20 | 76.20 | -0.920% | 12,164 | +7.201% |
| 2026-08-05 | 77.31 | 77.31 | 76.83 | 76.91 | -0.081% | 10,730 | +6.215% |
| 2026-08-04 | 76.64 | 77.38 | 76.48 | 76.97 | +3.459% | 17,561 | +6.129% |
| 2026-08-03 | 73.50 | 74.51 | 73.50 | 74.40 | +1.261% | 19,989 | +9.799% |
| 2026-07-31 | 73.19 | 74.00 | 73.04 | 73.47 | +0.208% | 14,266 | +11.184% |
| 2026-07-30 | 72.27 | 73.39 | 72.27 | 73.32 | +4.694% | 25,212 | +11.416% |
| 2026-07-29 | 71.12 | 72.20 | 69.95 | 70.03 | -3.193% | 13,645 | +16.646% |
| 2026-07-28 | 72.35 | 72.90 | 71.75 | 72.34 | -2.480% | 12,564 | +12.921% |
| 2026-07-27 | 75.39 | 75.39 | 73.61 | 74.18 | -0.224% | 59,784 | +10.120% |
| 2026-07-24 | 74.62 | 75.27 | 74.35 | 74.35 | -1.995% | 5,055 | +9.873% |
| 2026-07-23 | 75.83 | 76.12 | 75.51 | 75.86 | -0.772% | 6,165 | +7.682% |
| 2026-07-22 | 76.69 | 76.87 | 76.45 | 76.45 | -0.443% | 16,041 | +6.850% |
| 2026-07-21 | 76.23 | 76.89 | 76.23 | 76.79 | +3.490% | 9,320 | +6.378% |
| 2026-07-20 | 74.93 | 75.11 | 74.20 | 74.20 | -0.709% | 7,201 | +10.091% |
| 2026-07-17 | 73.57 | 75.58 | 73.57 | 74.73 | -1.359% | 25,563 | +9.310% |
| 2026-07-16 | 76.09 | 76.34 | 75.69 | 75.76 | -2.438% | 2,134 | +7.825% |
| 2026-07-15 | 78.25 | 78.25 | 76.77 | 77.65 | -0.618% | 22,958 | +5.196% |
| 2026-07-14 | 77.82 | 78.17 | 77.48 | 78.14 | +1.567% | 8,117 | +4.546% |
| 2026-07-13 | 77.58 | 77.69 | 76.93 | 76.93 | -3.705% | 20,092 | +6.184% |
| 2026-07-10 | 79.45 | 80.19 | 79.37 | 79.89 | +0.402% | 12,158 | +2.250% |
| 2026-07-09 | 79.74 | 79.99 | 79.57 | 79.57 | +0.926% | 6,091 | +2.661% |
| 2026-07-08 | 78.03 | 78.92 | 77.53 | 78.84 | +0.446% | 19,226 | +3.611% |
| 2026-07-07 | 78.95 | 79.28 | 78.15 | 78.49 | -3.147% | 37,358 | +4.073% |
| 2026-07-06 | 80.95 | 81.47 | 80.95 | 81.04 | +2.751% | 11,453 | +0.799% |
| 2026-07-02 | 80.13 | 80.67 | 77.89 | 78.87 | -0.992% | 47,977 | +3.572% |
| 2026-07-01 | 80.62 | 81.01 | 79.66 | 79.66 | -3.573% | 15,155 | +2.545% |
| 2026-06-30 | 81.72 | 82.68 | 81.72 | 82.61 | +1.726% | 41,933 | -1.119% |
| 2026-06-29 | 79.67 | 81.23 | 79.47 | 81.21 | +0.557% | 12,569 | +0.588% |
| 2026-06-26 | 80.24 | 81.60 | 80.22 | 80.76 | -1.235% | 35,566 | +1.148% |
| 2026-06-25 | 82.96 | 82.96 | 81.42 | 81.77 | +1.238% | 15,286 | -0.101% |
| 2026-06-24 | 80.96 | 81.23 | 80.07 | 80.77 | +0.460% | 16,695 | +1.136% |
| 2026-06-23 | 80.60 | 81.89 | 80.40 | 80.40 | -6.631% | 44,109 | +1.601% |
| 2026-06-22 | 86.44 | 86.67 | 85.96 | 86.11 | +0.619% | 39,218 | -5.136% |
| 2026-06-18 | 85.19 | 85.95 | 85.19 | 85.58 | +3.559% | 8,344 | -4.549% |
| 2026-06-17 | 83.86 | 84.34 | 82.62 | 82.64 | +0.546% | 12,527 | -1.151% |
| 2026-06-16 | 83.42 | 83.85 | 82.19 | 82.19 | -1.980% | 34,823 | -0.612% |
| 2026-06-15 | 83.76 | 84.07 | 83.51 | 83.85 | +3.442% | 23,470 | -2.579% |
| 2026-06-12 | 80.60 | 81.50 | 80.17 | 81.06 | +0.409% | 15,866 | +0.774% |
| 2026-06-11 | 77.94 | 81.05 | 77.94 | 80.73 | +5.185% | 8,733 | +1.186% |
| 2026-06-10 | 77.62 | 78.65 | 76.75 | 76.75 | -1.640% | 12,401 | +6.432% |
| 2026-06-09 | 80.03 | 80.12 | 76.16 | 78.03 | -0.154% | 23,796 | +4.687% |
| 2026-06-08 | 77.89 | 78.55 | 77.81 | 78.15 | +2.179% | 35,065 | +4.526% |
| 2026-06-05 | 79.17 | 79.22 | 76.25 | 76.48 | -7.011% | 40,939 | +6.803% |
| 2026-06-04 | 81.89 | 82.50 | 81.35 | 82.25 | -0.880% | 16,522 | -0.684% |
| 2026-06-03 | 83.39 | 83.39 | 82.66 | 82.98 | -0.884% | 61,398 | -1.558% |
| 2026-06-02 | 82.84 | 83.81 | 82.84 | 83.72 | +0.420% | 63,455 | -2.428% |
| 2026-06-01 | 82.44 | 83.93 | 82.44 | 83.37 | +1.733% | 13,621 | -2.018% |
| 2026-05-29 | 81.90 | 82.20 | 81.72 | 81.95 | -0.013% | 15,144 | -0.320% |
| 2026-05-28 | 80.70 | 82.27 | 80.42 | 81.96 | +0.961% | 15,288 | -0.333% |
| 2026-05-27 | 81.70 | 81.70 | 80.70 | 81.18 | -0.543% | 15,367 | +0.625% |
| 2026-05-26 | 80.65 | 81.62 | 80.65 | 81.62 | +4.927% | 19,425 | +0.079% |
| 2026-05-22 | 78.22 | 78.51 | 77.79 | 77.79 | +0.232% | 19,536 | +5.010% |
| 2026-05-21 | 76.74 | 77.99 | 76.70 | 77.61 | +1.239% | 7,702 | +5.253% |
| 2026-05-20 | 75.64 | 76.77 | 75.64 | 76.66 | +2.186% | 3,593 | +6.558% |
| 2026-05-19 | 74.30 | 75.78 | 74.27 | 75.02 | -1.341% | 10,151 | +8.887% |
| 2026-05-18 | 77.04 | 77.04 | 75.47 | 76.04 | -0.013% | 20,319 | +7.427% |
| 2026-05-15 | 76.00 | 76.61 | 75.92 | 76.05 | -3.897% | 11,557 | +7.412% |
| 2026-05-14 | 78.51 | 79.19 | 78.51 | 79.13 | +1.194% | 7,979 | +3.227% |
| 2026-05-13 | 77.86 | 78.46 | 77.86 | 78.20 | +1.969% | 50,482 | +4.459% |
| 2026-05-12 | 77.28 | 77.37 | 75.72 | 76.69 | -3.498% | 15,176 | +6.516% |
| 2026-05-11 | 79.47 | 79.84 | 79.23 | 79.47 | -0.351% | 8,542 | +2.790% |
| 2026-05-08 | 78.82 | 79.76 | 78.82 | 79.75 | +2.520% | 19,768 | +2.429% |
| 2026-05-07 | 79.14 | 79.16 | 77.79 | 77.79 | -1.332% | 7,573 | +5.010% |
| 2026-05-06 | 78.28 | 78.95 | 77.99 | 78.84 | +2.723% | 10,723 | +3.611% |
| 2026-05-05 | 76.24 | 77.07 | 76.24 | 76.75 | +2.854% | 6,740 | +6.433% |
| 2026-05-04 | 75.58 | 75.58 | 74.42 | 74.62 | -0.229% | 11,713 | +9.471% |
| 2026-05-01 | 75.09 | 75.50 | 74.79 | 74.79 | +0.230% | 24,141 | +9.220% |
| 2026-04-30 | 73.72 | 75.01 | 73.54 | 74.62 | +2.261% | 14,932 | +9.471% |
| 2026-04-29 | 73.47 | 73.63 | 72.97 | 72.97 | -0.613% | 3,669 | +11.946% |
| 2026-04-28 | 73.11 | 73.52 | 73.07 | 73.42 | -0.784% | 6,317 | +11.260% |
| 2026-04-27 | 74.47 | 74.47 | 74.00 | 74.00 | -0.081% | 13,347 | +10.388% |
| 2026-04-24 | 73.77 | 74.12 | 73.64 | 74.06 | +2.265% | 22,007 | +10.299% |
| 2026-04-23 | 73.03 | 73.33 | 71.87 | 72.42 | -1.897% | 34,477 | +12.796% |
| 2026-04-22 | 73.26 | 73.94 | 73.25 | 73.82 | +2.032% | 11,043 | +10.657% |
| 2026-04-21 | 73.35 | 73.50 | 72.03 | 72.35 | -0.863% | 19,431 | +12.906% |
| 2026-04-20 | 72.96 | 73.22 | 72.77 | 72.98 | -0.896% | 17,823 | +11.931% |
| 2026-04-17 | 73.73 | 74.38 | 73.62 | 73.64 | +2.264% | 9,411 | +10.928% |
| 2026-04-16 | 71.77 | 72.32 | 71.65 | 72.01 | +0.502% | 30,917 | +13.439% |
| 2026-04-15 | 71.48 | 71.80 | 71.42 | 71.65 | -0.084% | 3,333 | +14.009% |
| 2026-04-14 | 71.06 | 71.71 | 70.95 | 71.71 | +1.875% | 22,357 | +13.913% |
| 2026-04-13 | 69.22 | 70.55 | 69.22 | 70.39 | +1.208% | 7,278 | +16.049% |
| 2026-04-10 | 69.81 | 69.83 | 69.48 | 69.55 | +0.404% | 124,411 | +17.451% |
| 2026-04-09 | 69.03 | 69.58 | 68.58 | 69.27 | -0.087% | 10,393 | +17.926% |
| 2026-04-08 | 69.65 | 69.66 | 68.75 | 69.33 | +5.847% | 11,057 | +17.824% |
| 2026-04-07 | 65.43 | 66.39 | 63.66 | 65.50 | +0.337% | 75,330 | +24.713% |
| 2026-04-06 | 65.36 | 65.50 | 65.16 | 65.28 | +1.068% | 7,186 | +25.134% |
| 2026-04-02 | 63.36 | 65.22 | 63.26 | 64.59 | -1.087% | 14,333 | +26.470% |
| 2026-04-01 | 65.47 | 66.01 | 65.30 | 65.30 | +0.678% | 63,998 | +25.095% |
| 2026-03-31 | 63.01 | 64.86 | 62.90 | 64.86 | +3.932% | 21,066 | +25.944% |
| 2026-03-30 | 63.38 | 63.38 | 62.15 | 62.41 | -1.068% | 9,147 | +30.896% |
| 2026-03-27 | 63.30 | 63.71 | 63.03 | 63.08 | -0.379% | 7,524 | +29.498% |
| 2026-03-26 | 64.48 | 64.75 | 63.32 | 63.32 | -3.451% | 10,524 | +29.007% |
| 2026-03-25 | 65.66 | 65.98 | 65.56 | 65.58 | +1.569% | 4,525 | +24.555% |
| 2026-03-24 | 64.22 | 64.93 | 64.22 | 64.57 | -2.462% | 6,254 | +26.510% |
| 2026-03-23 | 65.51 | 66.53 | 65.51 | 66.20 | +3.713% | 3,772 | +23.395% |
| 2026-03-20 | 65.61 | 65.61 | 63.83 | 63.83 | -3.595% | 6,819 | +27.976% |
| 2026-03-19 | 64.52 | 66.32 | 64.52 | 66.21 | +0.868% | 4,838 | +23.376% |
| 2026-03-18 | 66.45 | 66.54 | 65.64 | 65.64 | -1.647% | 19,946 | +24.446% |
| 2026-03-17 | 66.86 | 67.00 | 66.56 | 66.74 | +0.877% | 14,223 | +22.396% |
| 2026-03-16 | 65.64 | 66.23 | 65.63 | 66.16 | +3.391% | 14,711 | +23.469% |
| 2026-03-13 | 65.11 | 65.12 | 63.96 | 63.99 | -0.389% | 8,710 | +27.656% |
| 2026-03-12 | 65.65 | 65.65 | 64.24 | 64.24 | -3.384% | 22,374 | +27.159% |
| 2026-03-11 | 66.39 | 66.92 | 66.20 | 66.49 | +0.271% | 12,364 | +22.856% |
| 2026-03-10 | 66.36 | 67.64 | 65.98 | 66.31 | 0.000% | 13,914 | +23.190% |
| 2026-03-09 | 64.01 | 66.38 | 63.89 | 66.31 | +1.953% | 59,103 | +23.190% |
| 2026-03-06 | 64.66 | 65.47 | 64.38 | 65.04 | -0.808% | 17,085 | +25.595% |
| 2026-03-05 | 66.29 | 66.56 | 64.87 | 65.57 | -2.309% | 18,176 | +24.580% |
| 2026-03-04 | 66.43 | 67.74 | 66.21 | 67.12 | +0.660% | 16,410 | +21.703% |
| 2026-03-03 | 65.99 | 67.13 | 64.65 | 66.68 | -4.784% | 92,344 | +22.506% |
| 2026-03-02 | 69.42 | 70.50 | 69.33 | 70.03 | -1.781% | 9,916 | +16.646% |
| 2026-02-27 | 70.87 | 71.48 | 70.82 | 71.30 | -0.042% | 12,023 | +14.568% |
| 2026-02-26 | 72.30 | 72.30 | 70.87 | 71.33 | -0.544% | 27,195 | +14.520% |
| 2026-02-25 | 71.81 | 71.92 | 71.55 | 71.72 | +0.986% | 9,584 | +13.897% |
| 2026-02-24 | 70.61 | 71.38 | 70.61 | 71.02 | +1.879% | 11,213 | +15.020% |
| 2026-02-23 | 70.10 | 70.16 | 69.58 | 69.71 | -1.008% | 7,337 | +17.181% |
| 2026-02-20 | 69.28 | 70.51 | 69.28 | 70.42 | +2.414% | 5,178 | +16.000% |
| 2026-02-19 | 68.54 | 68.81 | 68.48 | 68.76 | -0.319% | 11,474 | +18.800% |
| 2026-02-18 | 68.72 | 69.32 | 68.68 | 68.98 | +0.481% | 10,492 | +18.422% |
| 2026-02-17 | 68.41 | 68.88 | 68.00 | 68.65 | -0.247% | 10,217 | +18.991% |
| 2026-02-13 | 68.38 | 68.97 | 67.92 | 68.82 | +0.702% | 10,560 | +18.697% |
| 2026-02-12 | 69.43 | 69.57 | 68.28 | 68.34 | -0.985% | 16,508 | +19.531% |
| 2026-02-11 | 68.48 | 69.02 | 68.24 | 69.02 | +2.176% | 7,145 | +18.353% |
| 2026-02-10 | 67.82 | 67.82 | 67.55 | 67.55 | +0.015% | 28,392 | +20.928% |
| 2026-02-09 | 67.06 | 67.75 | 67.05 | 67.54 | +0.926% | 17,680 | +20.946% |
| 2026-02-06 | 66.38 | 67.02 | 66.29 | 66.92 | +2.246% | 13,036 | +22.067% |
| 2026-02-05 | 65.35 | 66.03 | 65.31 | 65.45 | -0.623% | 23,532 | +24.809% |
| 2026-02-04 | 67.15 | 67.15 | 65.74 | 65.86 | -0.948% | 12,900 | +24.032% |
| 2026-02-03 | 66.98 | 66.98 | 65.99 | 66.49 | +0.865% | 24,480 | +22.856% |
| 2026-02-02 | 64.93 | 66.17 | 64.93 | 65.92 | +0.811% | 9,427 | +23.919% |
| 2026-01-30 | 66.24 | 66.33 | 65.28 | 65.39 | -1.653% | 12,401 | +24.923% |
| 2026-01-29 | 66.95 | 66.95 | 65.75 | 66.49 | -0.837% | 9,774 | +22.858% |
| 2026-01-28 | 67.10 | 67.10 | 66.50 | 67.05 | +0.615% | 42,664 | +21.830% |
| 2026-01-27 | 66.13 | 66.79 | 66.13 | 66.64 | +1.958% | 11,835 | +22.580% |
| 2026-01-26 | 65.44 | 65.69 | 65.31 | 65.36 | +0.338% | 18,068 | +24.980% |
| 2026-01-23 | 64.55 | 65.29 | 64.55 | 65.14 | +0.602% | 14,234 | +25.403% |
| 2026-01-22 | 64.69 | 65.03 | 64.69 | 64.75 | +0.951% | 13,928 | +26.158% |
| 2026-01-21 | 63.76 | 64.50 | 63.70 | 64.14 | +1.568% | 10,263 | +27.358% |
| 2026-01-20 | 63.27 | 63.65 | 63.15 | 63.15 | -0.708% | 12,403 | +29.354% |
| 2026-01-16 | 63.75 | 63.75 | 63.34 | 63.60 | +0.031% | 3,582 | +28.439% |
| 2026-01-15 | 63.72 | 63.99 | 63.58 | 63.58 | +0.411% | 10,759 | +28.479% |
| 2026-01-14 | 63.13 | 63.32 | 62.91 | 63.32 | +0.876% | 5,406 | +29.007% |
| 2026-01-13 | 62.97 | 62.97 | 62.63 | 62.77 | -0.474% | 6,828 | +30.137% |
| 2026-01-12 | 62.55 | 63.09 | 62.55 | 63.07 | +0.814% | 8,653 | +29.520% |
| 2026-01-09 | 62.38 | 62.67 | 62.26 | 62.56 | +0.546% | 12,494 | +30.574% |
| 2026-01-08 | 62.41 | 62.41 | 62.05 | 62.22 | -0.448% | 5,678 | +31.288% |
| 2026-01-07 | 62.71 | 62.73 | 62.40 | 62.50 | -0.398% | 36,458 | +30.700% |
| 2026-01-06 | 62.57 | 62.78 | 62.49 | 62.75 | +1.079% | 14,721 | +30.179% |
| 2026-01-05 | 62.04 | 62.14 | 61.78 | 62.08 | +0.534% | 15,662 | +31.584% |
| 2026-01-02 | 61.38 | 61.75 | 61.34 | 61.75 | +2.032% | 13,435 | +32.287% |
| 2025-12-31 | 60.65 | 61.16 | 60.52 | 60.52 | -0.116% | 3,204 | +34.976% |
| 2025-12-30 | 60.53 | 60.63 | 60.45 | 60.59 | +0.348% | 5,108 | +34.820% |
| 2025-12-29 | 60.21 | 60.50 | 60.13 | 60.38 | +0.099% | 11,166 | +35.289% |
| 2025-12-26 | 60.10 | 60.35 | 60.04 | 60.32 | +0.584% | 6,717 | +35.423% |
| 2025-12-24 | 59.91 | 60.09 | 59.71 | 59.97 | +0.083% | 1,645 | +36.213% |
| 2025-12-23 | 59.54 | 59.96 | 59.52 | 59.92 | +0.740% | 12,635 | +36.327% |
| 2025-12-22 | 59.41 | 59.52 | 58.60 | 59.48 | +0.439% | 13,868 | +37.336% |
| 2025-12-19 | 58.92 | 59.47 | 58.92 | 59.22 | +1.265% | 6,062 | +37.939% |
| 2025-12-18 | 58.52 | 58.70 | 58.48 | 58.48 | +1.019% | 11,168 | +39.684% |
| 2025-12-17 | 58.50 | 58.55 | 57.78 | 57.89 | -0.652% | 7,973 | +41.108% |
| 2025-12-16 | 58.29 | 58.43 | 58.02 | 58.27 | -1.187% | 12,123 | +40.187% |
| 2025-12-15 | 59.12 | 59.27 | 58.97 | 58.97 | +0.374% | 8,787 | +38.523% |
| 2025-12-12 | 59.49 | 59.53 | 58.74 | 58.75 | -1.294% | 7,535 | +39.042% |
| 2025-12-11 | 59.42 | 59.63 | 59.41 | 59.52 | -0.418% | 3,990 | +37.243% |
| 2025-12-10 | 59.33 | 59.99 | 59.19 | 59.77 | +0.776% | 11,476 | +36.669% |
| 2025-12-09 | 59.03 | 59.31 | 59.01 | 59.31 | +0.474% | 7,277 | +37.729% |
| 2025-12-08 | 59.21 | 59.24 | 58.84 | 59.03 | -0.135% | 16,976 | +38.383% |
| 2025-12-05 | 59.26 | 59.47 | 58.99 | 59.11 | +0.288% | 4,130 | +38.195% |
| 2025-12-04 | 58.99 | 58.99 | 58.71 | 58.94 | -0.017% | 12,183 | +38.594% |
| 2025-12-03 | 58.72 | 58.95 | 58.72 | 58.95 | +0.289% | 10,142 | +38.570% |
| 2025-12-02 | 58.84 | 58.84 | 58.56 | 58.78 | +0.341% | 28,169 | +38.971% |
| 2025-12-01 | 58.71 | 58.77 | 58.57 | 58.58 | -0.442% | 6,627 | +39.446% |
| 2025-11-28 | 58.68 | 58.84 | 58.68 | 58.84 | +0.324% | 6,145 | +38.830% |
| 2025-11-26 | 58.35 | 58.73 | 58.35 | 58.65 | +1.016% | 4,632 | +39.279% |
| 2025-11-25 | 57.61 | 58.09 | 57.49 | 58.06 | +0.328% | 4,565 | +40.694% |
| 2025-11-24 | 57.62 | 57.87 | 57.62 | 57.87 | +0.731% | 5,528 | +41.156% |
| 2025-11-21 | 57.15 | 57.50 | 56.94 | 57.45 | -0.226% | 12,252 | +42.188% |
| 2025-11-20 | 58.90 | 58.90 | 57.58 | 57.58 | -1.167% | 5,496 | +41.867% |
| 2025-11-19 | 58.45 | 58.45 | 58.04 | 58.26 | -0.171% | 6,111 | +40.211% |
| 2025-11-18 | 58.21 | 58.44 | 58.05 | 58.36 | -0.562% | 6,155 | +39.971% |
| 2025-11-17 | 59.11 | 59.14 | 58.43 | 58.69 | -0.928% | 8,031 | +39.184% |
| 2025-11-14 | 59.25 | 59.43 | 59.24 | 59.24 | +0.560% | 4,177 | +37.892% |
| 2025-11-13 | 59.59 | 59.59 | 58.91 | 58.91 | -1.274% | 3,802 | +38.664% |
| 2025-11-12 | 59.69 | 59.75 | 59.60 | 59.67 | +0.061% | 3,738 | +36.898% |
| 2025-11-11 | 59.52 | 59.70 | 59.46 | 59.63 | +0.175% | 4,220 | +36.981% |
| 2025-11-10 | 59.24 | 59.53 | 59.06 | 59.53 | +1.848% | 9,445 | +37.220% |
| 2025-11-07 | 58.20 | 58.45 | 58.19 | 58.45 | -0.273% | 1,813 | +39.756% |
| 2025-11-06 | 59.11 | 59.11 | 58.57 | 58.61 | -1.430% | 6,347 | +39.374% |
| 2025-11-05 | 59.17 | 59.58 | 59.17 | 59.46 | +0.934% | 10,344 | +37.382% |
| 2025-11-04 | 59.35 | 59.38 | 58.85 | 58.91 | -1.980% | 17,683 | +38.664% |
| 2025-11-03 | 59.93 | 60.17 | 59.93 | 60.10 | +0.907% | 7,768 | +35.919% |
| 2025-10-31 | 59.66 | 59.66 | 59.45 | 59.56 | +0.122% | 3,884 | +37.151% |
| 2025-10-30 | 59.57 | 59.66 | 59.49 | 59.49 | -0.739% | 2,530 | +37.319% |
| 2025-10-29 | 60.30 | 60.30 | 59.92 | 59.93 | +0.352% | 4,722 | +36.304% |
| 2025-10-28 | 59.41 | 59.82 | 59.41 | 59.72 | +0.218% | 4,753 | +36.784% |
| 2025-10-27 | 59.40 | 59.59 | 59.39 | 59.59 | +0.676% | 8,863 | +37.082% |
| 2025-10-24 | 59.25 | 59.26 | 59.13 | 59.19 | +0.526% | 10,291 | +38.008% |
| 2025-10-23 | 58.75 | 58.97 | 58.75 | 58.88 | +0.564% | 36,977 | +38.735% |
| 2025-10-22 | 58.70 | 58.76 | 58.53 | 58.55 | +0.316% | 3,325 | +39.517% |
| 2025-10-21 | 58.45 | 58.58 | 58.37 | 58.37 | -0.941% | 3,326 | +39.957% |
| 2025-10-20 | 58.78 | 59.02 | 58.78 | 58.92 | +1.098% | 4,793 | +38.641% |
| 2025-10-17 | 58.16 | 58.31 | 57.83 | 58.28 | -0.034% | 6,786 | +40.163% |
| 2025-10-16 | 58.35 | 58.55 | 58.13 | 58.30 | +0.673% | 4,695 | +40.115% |
| 2025-10-15 | 57.73 | 57.92 | 57.58 | 57.91 | +1.793% | 8,214 | +41.059% |
| 2025-10-14 | 56.52 | 57.13 | 56.52 | 56.89 | -0.802% | 4,951 | +43.588% |
| 2025-10-13 | 57.19 | 57.44 | 57.09 | 57.35 | +2.631% | 4,917 | +42.436% |
| 2025-10-10 | 56.27 | 56.27 | 55.88 | 55.88 | -2.529% | 2,688 | +46.183% |
| 2025-10-09 | 57.63 | 57.63 | 57.31 | 57.33 | -0.744% | 4,813 | +42.486% |
| 2025-10-08 | 57.40 | 57.79 | 57.39 | 57.76 | +0.856% | 10,439 | +41.425% |
| 2025-10-07 | 57.73 | 57.73 | 57.27 | 57.27 | -0.504% | 3,078 | +42.635% |
| 2025-10-06 | 57.66 | 57.67 | 57.56 | 57.56 | +0.384% | 3,420 | +41.917% |
| 2025-10-03 | 57.47 | 57.47 | 57.33 | 57.34 | +0.456% | 4,402 | +42.461% |
| 2025-10-02 | 57.02 | 57.12 | 56.86 | 57.08 | -0.035% | 11,082 | +43.110% |
| 2025-10-01 | 57.08 | 57.11 | 57.04 | 57.10 | +0.955% | 4,324 | +43.060% |
| 2025-09-30 | 56.40 | 56.56 | 56.40 | 56.56 | +0.319% | 7,070 | +44.426% |
| 2025-09-29 | 56.51 | 56.59 | 56.38 | 56.38 | +0.356% | 5,418 | +44.887% |
| 2025-09-26 | 56.02 | 56.18 | 56.02 | 56.18 | -0.284% | 4,052 | +45.403% |
| 2025-09-25 | 56.30 | 56.49 | 56.24 | 56.34 | -0.810% | 13,895 | +44.990% |
| 2025-09-24 | 56.91 | 56.91 | 56.76 | 56.80 | -1.080% | 4,882 | +43.815% |
| 2025-09-23 | 57.35 | 57.59 | 57.31 | 57.42 | -0.554% | 5,711 | +42.263% |
| 2025-09-22 | 57.48 | 57.80 | 57.48 | 57.74 | +0.470% | 4,092 | +41.474% |
| 2025-09-19 | 57.43 | 57.49 | 57.39 | 57.47 | -0.156% | 4,460 | +42.139% |
| 2025-09-18 | 57.39 | 57.57 | 57.39 | 57.56 | +0.191% | 6,383 | +41.917% |
| 2025-09-17 | 57.49 | 57.70 | 57.45 | 57.45 | +0.087% | 5,739 | +42.188% |
| 2025-09-16 | 57.32 | 57.43 | 57.23 | 57.40 | +0.879% | 8,415 | +42.312% |
| 2025-09-15 | 56.81 | 56.98 | 56.81 | 56.90 | +0.690% | 7,267 | +43.563% |
| 2025-09-12 | 56.57 | 56.57 | 56.49 | 56.51 | +0.106% | 1,870 | +44.554% |
| 2025-09-11 | 56.52 | 56.57 | 56.42 | 56.45 | +0.427% | 5,212 | +44.707% |
| 2025-09-10 | 56.11 | 56.39 | 56.11 | 56.21 | +1.115% | 3,414 | +45.325% |
| 2025-09-09 | 55.64 | 55.72 | 55.59 | 55.59 | +0.036% | 5,006 | +46.946% |
| 2025-09-08 | 55.37 | 55.57 | 55.37 | 55.57 | +0.725% | 8,868 | +46.999% |
| 2025-09-05 | 55.37 | 55.37 | 54.95 | 55.17 | +0.602% | 7,746 | +48.065% |
| 2025-09-04 | 54.56 | 54.84 | 54.52 | 54.84 | +0.274% | 21,364 | +48.956% |
| 2025-09-03 | 54.54 | 54.69 | 54.54 | 54.69 | +0.774% | 13,349 | +49.364% |
| 2025-09-02 | 53.94 | 54.30 | 53.94 | 54.27 | -0.477% | 52,746 | +50.520% |
| 2025-08-29 | 54.54 | 54.60 | 54.48 | 54.53 | -1.075% | 5,659 | +49.802% |
| 2025-08-28 | 54.97 | 55.17 | 54.97 | 55.12 | +0.314% | 3,734 | +48.192% |
| 2025-08-27 | 54.64 | 54.95 | 54.64 | 54.95 | +0.255% | 2,655 | +48.657% |
| 2025-08-26 | 54.83 | 54.87 | 54.77 | 54.81 | -0.454% | 3,058 | +49.037% |
| 2025-08-25 | 55.26 | 55.31 | 55.05 | 55.06 | -0.685% | 9,762 | +48.360% |
| 2025-08-22 | 55.23 | 55.44 | 55.23 | 55.44 | +1.408% | 4,225 | +47.343% |
| 2025-08-21 | 54.66 | 54.68 | 54.58 | 54.67 | -0.283% | 3,706 | +49.419% |
| 2025-08-20 | 54.64 | 54.83 | 54.55 | 54.83 | -0.253% | 5,493 | +48.996% |
| 2025-08-19 | 55.16 | 55.22 | 54.94 | 54.96 | -0.714% | 5,417 | +48.619% |
| 2025-08-18 | 55.22 | 55.36 | 55.22 | 55.36 | +0.490% | 1,806 | +47.558% |
| 2025-08-15 | 55.22 | 55.22 | 55.05 | 55.09 | +0.064% | 5,399 | +48.281% |
| 2025-08-14 | 54.99 | 55.09 | 54.92 | 55.05 | -0.696% | 7,130 | +48.377% |
| 2025-08-13 | 55.52 | 55.58 | 55.39 | 55.44 | +0.147% | 16,371 | +47.343% |
| 2025-08-12 | 55.07 | 55.39 | 55.07 | 55.36 | +1.090% | 4,172 | +47.561% |
| 2025-08-11 | 54.88 | 54.90 | 54.73 | 54.76 | -0.199% | 11,130 | +49.169% |
| 2025-08-08 | 54.85 | 54.95 | 54.85 | 54.87 | -0.179% | 14,084 | +48.872% |
| 2025-08-07 | 55.15 | 55.15 | 54.89 | 54.97 | +0.757% | 5,302 | +48.605% |
| 2025-08-06 | 54.37 | 54.59 | 54.16 | 54.56 | +0.293% | 11,098 | +49.731% |
| 2025-08-05 | 54.48 | 54.54 | 54.33 | 54.40 | +0.218% | 14,784 | +50.169% |
| 2025-08-04 | 54.37 | 54.41 | 54.20 | 54.28 | +0.816% | 25,822 | +50.496% |
| 2025-08-01 | 53.79 | 53.86 | 53.64 | 53.84 | -0.254% | 3,732 | +51.724% |
| 2025-07-31 | 54.17 | 54.24 | 53.98 | 53.98 | -0.688% | 5,240 | +51.339% |
| 2025-07-30 | 54.49 | 54.63 | 54.32 | 54.35 | -0.625% | 6,567 | +50.297% |
| 2025-07-29 | 54.60 | 54.70 | 54.52 | 54.69 | +0.450% | 9,670 | +49.357% |
| 2025-07-28 | 54.47 | 54.54 | 54.39 | 54.45 | -1.014% | 10,770 | +50.029% |
| 2025-07-25 | 54.83 | 55.02 | 54.83 | 55.01 | -0.315% | 14,826 | +48.508% |
| 2025-07-24 | 55.19 | 55.26 | 55.16 | 55.18 | -0.759% | 10,298 | +48.040% |
| 2025-07-23 | 55.29 | 55.63 | 55.25 | 55.60 | +1.129% | 10,109 | +46.916% |
| 2025-07-22 | 54.93 | 55.02 | 54.73 | 54.98 | -0.690% | 12,862 | +48.575% |
| 2025-07-21 | 55.50 | 55.50 | 55.36 | 55.36 | +0.720% | 3,628 | +47.550% |
| 2025-07-18 | 55.21 | 55.21 | 54.94 | 54.97 | -0.620% | 1,641 | +48.613% |
| 2025-07-17 | 55.09 | 55.33 | 55.09 | 55.31 | +0.399% | 5,199 | +47.691% |
| 2025-07-16 | 54.68 | 55.09 | 54.68 | 55.09 | +0.621% | 13,020 | +48.280% |
| 2025-07-15 | 54.93 | 54.93 | 54.70 | 54.75 | +0.128% | 5,895 | +49.200% |
| 2025-07-14 | 54.64 | 54.70 | 54.57 | 54.68 | +0.075% | 6,641 | +49.391% |
| 2025-07-11 | 54.70 | 54.77 | 54.64 | 54.64 | -0.361% | 10,223 | +49.502% |
| 2025-07-10 | 54.77 | 54.84 | 54.71 | 54.84 | +0.074% | 4,974 | +48.963% |
| 2025-07-09 | 54.78 | 54.81 | 54.62 | 54.80 | +0.167% | 5,136 | +49.074% |
| 2025-07-08 | 54.58 | 54.75 | 54.58 | 54.70 | +0.555% | 8,862 | +49.324% |
| 2025-07-07 | 54.73 | 54.73 | 54.37 | 54.40 | -1.804% | 10,937 | +50.152% |
| 2025-07-03 | 55.43 | 55.47 | 55.33 | 55.40 | +0.695% | 24,464 | +47.443% |
| 2025-07-02 | 54.62 | 55.02 | 54.34 | 55.02 | +0.725% | 14,925 | +48.468% |
| 2025-07-01 | 54.73 | 54.73 | 54.53 | 54.62 | +0.101% | 9,213 | +49.544% |
| 2025-06-30 | 54.39 | 54.57 | 54.39 | 54.57 | +0.419% | 5,108 | +49.696% |
| 2025-06-27 | 54.33 | 54.46 | 54.19 | 54.34 | -0.076% | 3,837 | +50.323% |
| 2025-06-26 | 54.21 | 54.48 | 54.20 | 54.38 | +0.967% | 12,208 | +50.208% |
| 2025-06-25 | 53.79 | 53.90 | 53.76 | 53.86 | +0.264% | 9,217 | +51.661% |
| 2025-06-24 | 53.35 | 53.80 | 53.35 | 53.72 | +1.435% | 4,501 | +52.061% |
| 2025-06-23 | 52.45 | 52.98 | 52.34 | 52.96 | +0.844% | 8,512 | +54.243% |
| 2025-06-20 | 53.01 | 53.01 | 52.52 | 52.52 | -0.930% | 7,437 | +55.544% |
| 2025-06-18 | 53.00 | 53.13 | 52.88 | 53.01 | +0.303% | 23,791 | +54.098% |
| 2025-06-17 | 53.18 | 53.23 | 52.76 | 52.85 | -1.247% | 21,895 | +54.564% |
| 2025-06-16 | 53.60 | 53.85 | 53.52 | 53.52 | +1.040% | 7,268 | +52.637% |
| 2025-06-13 | 52.82 | 53.17 | 52.82 | 52.97 | -1.525% | 8,097 | +54.225% |
| 2025-06-12 | 53.65 | 53.83 | 53.63 | 53.79 | +0.197% | 36,691 | +51.873% |
| 2025-06-11 | 53.72 | 53.91 | 53.60 | 53.68 | +0.203% | 38,925 | +52.172% |
| 2025-06-10 | 53.49 | 53.61 | 53.45 | 53.57 | +0.636% | 10,018 | +52.481% |
| 2025-06-09 | 53.05 | 53.31 | 53.04 | 53.23 | +0.684% | 14,106 | +53.452% |
| 2025-06-06 | 52.83 | 52.93 | 52.72 | 52.87 | +0.499% | 163,775 | +54.502% |
| 2025-06-05 | 52.77 | 52.93 | 52.60 | 52.61 | +0.494% | 17,624 | +55.273% |
| 2025-06-04 | 52.33 | 52.45 | 52.31 | 52.35 | +0.902% | 12,303 | +56.040% |
| 2025-06-03 | 51.67 | 51.94 | 51.62 | 51.88 | -0.074% | 8,633 | +57.448% |
| 2025-06-02 | 51.69 | 51.93 | 51.63 | 51.92 | +0.778% | 13,800 | +57.331% |
| 2025-05-30 | 51.52 | 51.59 | 51.27 | 51.52 | -0.799% | 6,845 | +58.554% |
| 2025-05-29 | 51.94 | 51.98 | 51.86 | 51.94 | +0.268% | 9,531 | +57.287% |
| 2025-05-28 | 51.85 | 51.91 | 51.76 | 51.80 | -0.096% | 14,915 | +57.709% |
| 2025-05-27 | 51.79 | 51.87 | 51.79 | 51.85 | +0.336% | 5,925 | +57.558% |
| 2025-05-23 | 51.33 | 51.77 | 51.33 | 51.67 | +0.746% | 37,666 | +58.088% |
| 2025-05-22 | 51.19 | 51.55 | 51.19 | 51.29 | -0.300% | 14,923 | +59.268% |
| 2025-05-21 | 51.87 | 51.87 | 51.44 | 51.44 | +0.064% | 1,650 | +58.789% |
| 2025-05-20 | 51.39 | 51.50 | 51.33 | 51.41 | -0.663% | 4,442 | +58.891% |
| 2025-05-19 | 51.58 | 51.77 | 51.58 | 51.75 | +0.154% | 8,444 | +57.838% |
| 2025-05-16 | 51.48 | 51.69 | 51.48 | 51.67 | +0.109% | 5,532 | +58.080% |
| 2025-05-15 | 51.53 | 51.62 | 51.53 | 51.62 | +0.661% | 3,921 | +58.253% |
| 2025-05-14 | 51.35 | 51.40 | 51.22 | 51.28 | +0.451% | 5,167 | +59.300% |
| 2025-05-13 | 50.73 | 51.12 | 50.73 | 51.05 | +0.518% | 6,866 | +60.018% |
| 2025-05-12 | 50.85 | 50.85 | 50.67 | 50.79 | +1.739% | 4,966 | +60.847% |
| 2025-05-09 | 49.87 | 49.97 | 49.87 | 49.92 | +1.295% | 4,217 | +63.644% |
| 2025-05-08 | 49.58 | 49.70 | 49.28 | 49.28 | -0.998% | 11,501 | +65.763% |
| 2025-05-07 | 49.80 | 49.92 | 49.55 | 49.78 | -0.653% | 13,828 | +64.108% |
| 2025-05-06 | 49.90 | 50.18 | 49.90 | 50.10 | -1.052% | 9,179 | +63.037% |
| 2025-05-05 | 51.13 | 51.13 | 50.63 | 50.64 | +1.078% | 56,761 | +61.321% |
| 2025-05-02 | 50.09 | 50.13 | 50.02 | 50.10 | +2.783% | 12,109 | +63.061% |
| 2025-05-01 | 48.95 | 48.95 | 48.70 | 48.74 | -0.116% | 25,876 | +67.599% |
| 2025-04-30 | 48.55 | 48.88 | 48.45 | 48.80 | +0.099% | 7,586 | +67.405% |
| 2025-04-29 | 48.71 | 48.88 | 48.71 | 48.75 | +0.626% | 3,670 | +67.572% |
| 2025-04-28 | 48.41 | 48.44 | 48.19 | 48.44 | +0.430% | 5,141 | +68.620% |
| 2025-04-25 | 48.03 | 48.24 | 47.93 | 48.24 | -0.619% | 21,237 | +69.344% |
| 2025-04-24 | 48.07 | 48.57 | 48.07 | 48.54 | +1.482% | 7,253 | +68.297% |
| 2025-04-23 | 48.05 | 48.05 | 47.76 | 47.83 | +0.766% | 14,211 | +70.791% |
| 2025-04-22 | 47.40 | 47.52 | 47.40 | 47.46 | +0.998% | 2,351 | +72.100% |
| 2025-04-21 | 47.24 | 47.24 | 46.73 | 47.00 | -0.030% | 6,843 | +73.818% |
| 2025-04-17 | 47.02 | 47.23 | 46.99 | 47.01 | +0.933% | 12,221 | +73.766% |
| 2025-04-16 | 46.77 | 46.89 | 46.40 | 46.58 | -0.501% | 31,190 | +75.387% |
| 2025-04-15 | 46.93 | 47.04 | 46.77 | 46.81 | +0.480% | 30,949 | +74.508% |
| 2025-04-14 | 46.49 | 46.72 | 46.41 | 46.59 | 0.000% | 23,204 | +75.345% |