DHS
WisdomTree U.S. High Dividend Fund
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
112.56USD+0.473%(+0.53)18,390
DHS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 112.34 | 112.83 | 112.30 | 112.58 | +0.491% | 18,390 | 0.000% |
| 2026-10-01 | 112.00 | 112.05 | 111.20 | 112.03 | +0.054% | 32,503 | +0.491% |
| 2026-09-30 | 113.17 | 113.20 | 111.97 | 111.97 | -0.859% | 43,235 | +0.545% |
| 2026-09-29 | 113.19 | 113.44 | 112.53 | 112.94 | -0.371% | 36,381 | -0.319% |
| 2026-09-28 | 113.78 | 113.85 | 113.22 | 113.36 | -0.561% | 31,490 | -0.688% |
| 2026-09-25 | 113.38 | 114.06 | 113.13 | 114.00 | +0.167% | 22,337 | -1.246% |
| 2026-09-24 | 114.47 | 114.47 | 113.78 | 113.81 | -0.254% | 17,883 | -1.081% |
| 2026-09-23 | 114.73 | 114.80 | 114.05 | 114.10 | -0.575% | 19,475 | -1.332% |
| 2026-09-22 | 115.30 | 115.30 | 114.76 | 114.76 | -0.243% | 29,622 | -1.900% |
| 2026-09-21 | 115.36 | 115.47 | 114.97 | 115.04 | -0.191% | 125,767 | -2.138% |
| 2026-09-18 | 115.58 | 115.58 | 114.96 | 115.26 | -0.561% | 33,728 | -2.325% |
| 2026-09-17 | 116.51 | 116.51 | 115.73 | 115.91 | +0.095% | 23,422 | -2.873% |
| 2026-09-16 | 117.59 | 117.59 | 115.09 | 115.80 | -1.417% | 172,941 | -2.781% |
| 2026-09-15 | 117.45 | 117.69 | 117.25 | 117.47 | -0.132% | 15,838 | -4.159% |
| 2026-09-14 | 117.78 | 118.21 | 117.48 | 117.62 | +0.230% | 16,505 | -4.285% |
| 2026-09-11 | 117.35 | 117.67 | 117.06 | 117.35 | +0.591% | 38,224 | -4.065% |
| 2026-09-10 | 117.01 | 117.01 | 116.48 | 116.66 | -0.009% | 18,536 | -3.497% |
| 2026-09-09 | 117.48 | 117.48 | 116.41 | 116.67 | -0.749% | 26,861 | -3.506% |
| 2026-09-08 | 118.11 | 118.16 | 117.41 | 117.55 | -0.785% | 53,170 | -4.228% |
| 2026-09-04 | 118.33 | 118.94 | 118.33 | 118.48 | -0.468% | 21,333 | -4.980% |
| 2026-09-03 | 119.14 | 119.25 | 118.68 | 119.04 | +0.202% | 25,688 | -5.425% |
| 2026-09-02 | 117.91 | 119.08 | 117.90 | 118.80 | +0.856% | 34,109 | -5.234% |
| 2026-09-01 | 118.30 | 118.54 | 117.55 | 117.79 | -0.076% | 31,365 | -4.423% |
| 2026-08-31 | 118.19 | 118.19 | 117.66 | 117.88 | -0.279% | 31,201 | -4.496% |
| 2026-08-28 | 118.54 | 118.78 | 117.95 | 118.21 | -0.093% | 37,458 | -4.763% |
| 2026-08-27 | 118.37 | 118.70 | 118.09 | 118.32 | -0.797% | 35,434 | -4.851% |
| 2026-08-26 | 119.12 | 119.61 | 118.90 | 119.27 | -0.259% | 37,230 | -5.609% |
| 2026-08-25 | 119.34 | 119.69 | 118.89 | 119.58 | +0.008% | 29,434 | -5.854% |
| 2026-08-24 | 119.36 | 119.83 | 119.33 | 119.57 | +0.235% | 32,363 | -5.846% |
| 2026-08-21 | 119.26 | 119.76 | 119.19 | 119.29 | +0.328% | 22,380 | -5.625% |
| 2026-08-20 | 119.66 | 119.82 | 118.90 | 118.90 | -0.776% | 29,269 | -5.315% |
| 2026-08-19 | 119.73 | 120.70 | 119.73 | 119.83 | +0.829% | 27,312 | -6.050% |
| 2026-08-18 | 118.88 | 119.17 | 118.78 | 118.84 | +0.444% | 26,540 | -5.272% |
| 2026-08-17 | 118.67 | 118.91 | 118.29 | 118.32 | -0.647% | 21,814 | -4.851% |
| 2026-08-14 | 118.68 | 119.17 | 118.68 | 119.09 | +0.253% | 15,214 | -5.466% |
| 2026-08-13 | 118.13 | 118.79 | 118.13 | 118.79 | +0.915% | 20,949 | -5.228% |
| 2026-08-12 | 117.69 | 117.83 | 117.25 | 117.71 | +0.113% | 20,728 | -4.361% |
| 2026-08-11 | 117.08 | 117.77 | 117.08 | 117.58 | +0.483% | 25,915 | -4.252% |
| 2026-08-10 | 117.15 | 117.15 | 116.68 | 117.01 | -0.227% | 22,456 | -3.790% |
| 2026-08-07 | 116.57 | 117.41 | 116.16 | 117.28 | +0.531% | 28,532 | -4.008% |
| 2026-08-06 | 117.81 | 117.81 | 116.63 | 116.66 | -0.265% | 45,244 | -3.497% |
| 2026-08-05 | 117.75 | 117.75 | 116.56 | 116.97 | -0.789% | 61,839 | -3.753% |
| 2026-08-04 | 116.70 | 117.90 | 116.19 | 117.90 | +0.769% | 36,062 | -4.512% |
| 2026-08-03 | 116.97 | 117.67 | 116.54 | 117.00 | +0.352% | 29,473 | -3.778% |
| 2026-07-31 | 116.63 | 116.81 | 115.98 | 116.59 | -0.367% | 50,763 | -3.439% |
| 2026-07-30 | 117.49 | 117.58 | 116.15 | 117.02 | -1.199% | 29,371 | -3.794% |
| 2026-07-29 | 119.68 | 119.68 | 118.29 | 118.44 | -0.679% | 51,801 | -4.948% |
| 2026-07-28 | 118.50 | 119.96 | 118.50 | 119.25 | +1.124% | 45,983 | -5.593% |
| 2026-07-27 | 117.66 | 118.42 | 117.56 | 117.92 | +0.318% | 46,948 | -4.532% |
| 2026-07-24 | 116.37 | 117.69 | 116.30 | 117.55 | +1.101% | 21,173 | -4.228% |
| 2026-07-23 | 116.11 | 116.49 | 115.93 | 116.27 | -0.420% | 53,080 | -3.174% |
| 2026-07-22 | 116.87 | 117.19 | 116.55 | 116.76 | +0.421% | 121,195 | -3.580% |
| 2026-07-21 | 115.78 | 116.27 | 115.52 | 116.27 | +0.432% | 16,366 | -3.174% |
| 2026-07-20 | 116.47 | 116.47 | 115.69 | 115.77 | -0.541% | 17,237 | -2.755% |
| 2026-07-17 | 117.28 | 118.34 | 116.20 | 116.40 | -0.487% | 20,653 | -3.282% |
| 2026-07-16 | 115.75 | 116.97 | 115.75 | 116.97 | +2.059% | 19,878 | -3.753% |
| 2026-07-15 | 114.33 | 115.25 | 114.33 | 114.61 | +0.535% | 19,710 | -1.771% |
| 2026-07-14 | 115.16 | 115.16 | 114.00 | 114.00 | -1.033% | 13,003 | -1.246% |
| 2026-07-13 | 115.33 | 115.57 | 115.08 | 115.19 | +0.287% | 20,787 | -2.266% |
| 2026-07-10 | 114.67 | 114.97 | 114.45 | 114.86 | +0.499% | 13,420 | -1.985% |
| 2026-07-09 | 114.34 | 114.79 | 114.15 | 114.29 | -0.123% | 16,092 | -1.496% |
| 2026-07-08 | 115.55 | 115.55 | 114.43 | 114.43 | -1.045% | 20,963 | -1.618% |
| 2026-07-07 | 115.74 | 116.34 | 115.60 | 115.64 | +0.539% | 24,230 | -2.646% |
| 2026-07-06 | 115.20 | 115.20 | 114.45 | 115.02 | -0.043% | 16,146 | -2.121% |
| 2026-07-02 | 114.58 | 115.07 | 114.30 | 115.07 | +1.045% | 12,055 | -2.164% |
| 2026-07-01 | 113.67 | 114.48 | 113.67 | 113.88 | +0.172% | 16,451 | -1.142% |
| 2026-06-30 | 114.22 | 114.22 | 113.58 | 113.68 | -0.634% | 18,760 | -0.972% |
| 2026-06-29 | 114.70 | 114.70 | 113.92 | 114.41 | -0.044% | 19,888 | -1.600% |
| 2026-06-26 | 113.88 | 114.76 | 113.88 | 114.46 | +0.518% | 24,042 | -1.642% |
| 2026-06-25 | 113.02 | 114.41 | 113.02 | 113.87 | +0.712% | 20,389 | -1.133% |
| 2026-06-24 | 113.21 | 113.36 | 112.65 | 113.06 | -0.110% | 17,481 | -0.429% |
| 2026-06-23 | 112.32 | 113.28 | 112.03 | 113.19 | +0.810% | 16,131 | -0.539% |
| 2026-06-22 | 111.86 | 112.82 | 111.86 | 112.28 | +0.546% | 17,220 | +0.267% |
| 2026-06-18 | 112.15 | 112.15 | 111.41 | 111.67 | -0.072% | 16,601 | +0.815% |
| 2026-06-17 | 113.29 | 113.29 | 111.35 | 111.75 | -1.542% | 19,281 | +0.743% |
| 2026-06-16 | 113.70 | 114.08 | 113.26 | 113.50 | +0.079% | 18,374 | -0.811% |
| 2026-06-15 | 114.50 | 114.50 | 113.37 | 113.41 | -0.995% | 31,030 | -0.732% |
| 2026-06-12 | 113.73 | 114.81 | 113.73 | 114.55 | +1.023% | 14,713 | -1.720% |
| 2026-06-11 | 113.26 | 113.95 | 112.99 | 113.39 | +0.559% | 19,923 | -0.714% |
| 2026-06-10 | 112.70 | 113.36 | 112.59 | 112.76 | +0.320% | 31,513 | -0.160% |
| 2026-06-09 | 111.80 | 112.40 | 111.70 | 112.40 | +0.907% | 16,062 | +0.160% |
| 2026-06-08 | 111.99 | 112.20 | 111.26 | 111.39 | -0.429% | 19,952 | +1.068% |
| 2026-06-05 | 111.66 | 112.40 | 111.66 | 111.87 | +0.179% | 26,047 | +0.635% |
| 2026-06-04 | 111.38 | 112.05 | 111.23 | 111.67 | +1.105% | 20,685 | +0.815% |
| 2026-06-03 | 110.84 | 111.24 | 110.35 | 110.45 | -0.674% | 17,089 | +1.928% |
| 2026-06-02 | 110.26 | 111.41 | 110.26 | 111.20 | +0.752% | 17,962 | +1.241% |
| 2026-06-01 | 111.16 | 111.16 | 110.23 | 110.37 | -1.376% | 16,544 | +2.002% |
| 2026-05-29 | 112.50 | 112.50 | 111.72 | 111.91 | -0.639% | 23,764 | +0.599% |
| 2026-05-28 | 113.00 | 113.09 | 112.53 | 112.63 | -0.230% | 20,105 | -0.044% |
| 2026-05-27 | 112.86 | 113.59 | 112.83 | 112.89 | +0.098% | 23,956 | -0.275% |
| 2026-05-26 | 113.54 | 113.75 | 112.70 | 112.78 | -0.783% | 29,548 | -0.177% |
| 2026-05-22 | 113.07 | 113.89 | 113.07 | 113.67 | +0.834% | 23,911 | -0.959% |
| 2026-05-21 | 111.82 | 112.73 | 111.80 | 112.73 | +0.508% | 16,780 | -0.133% |
| 2026-05-20 | 112.00 | 112.32 | 111.65 | 112.16 | +0.214% | 21,839 | +0.374% |
| 2026-05-19 | 111.48 | 112.29 | 110.90 | 111.92 | +0.287% | 26,047 | +0.590% |
| 2026-05-18 | 110.89 | 111.71 | 110.89 | 111.60 | +0.922% | 20,496 | +0.878% |
| 2026-05-15 | 111.64 | 111.64 | 110.52 | 110.58 | -0.825% | 20,861 | +1.809% |
| 2026-05-14 | 111.22 | 111.89 | 111.22 | 111.50 | +0.559% | 16,817 | +0.969% |
| 2026-05-13 | 110.70 | 111.13 | 110.47 | 110.88 | -0.027% | 25,522 | +1.533% |
| 2026-05-12 | 110.51 | 111.26 | 109.66 | 110.91 | +0.653% | 25,796 | +1.506% |
| 2026-05-11 | 110.55 | 110.81 | 110.02 | 110.19 | +0.018% | 29,894 | +2.169% |
| 2026-05-08 | 110.84 | 110.84 | 110.15 | 110.17 | -0.299% | 33,291 | +2.188% |
| 2026-05-07 | 111.09 | 111.09 | 110.21 | 110.50 | -0.737% | 30,813 | +1.882% |
| 2026-05-06 | 111.50 | 111.81 | 111.16 | 111.32 | -0.052% | 96,057 | +1.132% |
| 2026-05-05 | 111.15 | 111.82 | 110.76 | 111.38 | +0.440% | 20,062 | +1.079% |
| 2026-05-04 | 111.08 | 111.74 | 110.64 | 110.89 | -0.672% | 32,274 | +1.524% |
| 2026-05-01 | 112.16 | 112.31 | 111.64 | 111.64 | -0.259% | 27,920 | +0.842% |
| 2026-04-30 | 110.20 | 112.12 | 110.20 | 111.93 | +1.866% | 27,753 | +0.581% |
| 2026-04-29 | 109.98 | 110.38 | 109.63 | 109.88 | -0.245% | 24,415 | +2.457% |
| 2026-04-28 | 110.35 | 110.53 | 109.95 | 110.15 | +0.630% | 28,173 | +2.206% |
| 2026-04-27 | 109.81 | 110.53 | 109.41 | 109.46 | -0.599% | 38,258 | +2.850% |
| 2026-04-24 | 111.19 | 111.19 | 109.96 | 110.12 | -1.211% | 27,076 | +2.234% |
| 2026-04-23 | 110.37 | 111.49 | 110.37 | 111.47 | +1.596% | 28,627 | +0.996% |
| 2026-04-22 | 110.11 | 110.39 | 109.61 | 109.72 | -0.064% | 19,829 | +2.607% |
| 2026-04-21 | 110.87 | 110.87 | 109.69 | 109.79 | -0.804% | 26,972 | +2.541% |
| 2026-04-20 | 110.67 | 111.25 | 110.64 | 110.68 | -0.045% | 23,077 | +1.717% |
| 2026-04-17 | 109.70 | 111.07 | 109.70 | 110.73 | +0.806% | 36,497 | +1.671% |
| 2026-04-16 | 109.25 | 109.87 | 109.25 | 109.84 | +0.526% | 24,905 | +2.490% |
| 2026-04-15 | 109.75 | 109.75 | 108.91 | 109.27 | -0.383% | 21,224 | +3.029% |
| 2026-04-14 | 109.29 | 109.95 | 108.72 | 109.69 | +0.055% | 33,481 | +2.635% |
| 2026-04-13 | 109.38 | 109.63 | 108.69 | 109.63 | +0.046% | 23,112 | +2.691% |
| 2026-04-10 | 110.74 | 110.74 | 109.43 | 109.58 | -0.913% | 30,514 | +2.738% |
| 2026-04-09 | 109.61 | 110.79 | 109.61 | 110.59 | +0.454% | 26,743 | +1.799% |
| 2026-04-08 | 109.02 | 110.09 | 108.80 | 110.09 | +1.279% | 27,021 | +2.262% |
| 2026-04-07 | 108.98 | 108.98 | 108.46 | 108.70 | -0.330% | 47,041 | +3.569% |
| 2026-04-06 | 108.62 | 109.06 | 108.62 | 109.06 | +0.338% | 26,985 | +3.228% |
| 2026-04-02 | 108.23 | 108.83 | 108.16 | 108.69 | +0.058% | 35,586 | +3.576% |
| 2026-04-01 | 108.89 | 109.02 | 108.16 | 108.63 | -0.540% | 102,639 | +3.636% |
| 2026-03-31 | 108.99 | 109.57 | 108.41 | 109.22 | +0.905% | 28,161 | +3.076% |
| 2026-03-30 | 108.59 | 108.87 | 107.92 | 108.24 | +0.548% | 54,248 | +4.010% |
| 2026-03-27 | 107.99 | 108.54 | 107.52 | 107.65 | -0.259% | 59,855 | +4.580% |
| 2026-03-26 | 107.66 | 108.47 | 107.64 | 107.93 | -0.203% | 56,430 | +4.308% |
| 2026-03-25 | 108.22 | 108.44 | 107.84 | 108.15 | +0.343% | 18,827 | +4.096% |
| 2026-03-24 | 106.55 | 108.58 | 106.55 | 107.78 | +0.691% | 31,838 | +4.454% |
| 2026-03-23 | 107.25 | 107.91 | 106.77 | 107.04 | +0.848% | 43,394 | +5.176% |
| 2026-03-20 | 107.03 | 107.22 | 105.95 | 106.14 | -0.804% | 89,828 | +6.067% |
| 2026-03-19 | 106.99 | 107.54 | 106.59 | 107.00 | -0.224% | 31,898 | +5.215% |
| 2026-03-18 | 108.66 | 108.66 | 107.22 | 107.24 | -1.732% | 25,007 | +4.979% |
| 2026-03-17 | 109.50 | 109.99 | 109.08 | 109.13 | +0.193% | 24,731 | +3.161% |
| 2026-03-16 | 109.17 | 109.41 | 108.79 | 108.92 | +0.498% | 24,557 | +3.360% |
| 2026-03-13 | 108.72 | 109.31 | 108.38 | 108.38 | +0.194% | 24,509 | +3.875% |
| 2026-03-12 | 107.85 | 108.72 | 107.64 | 108.17 | -0.387% | 29,504 | +4.077% |
| 2026-03-11 | 108.85 | 108.85 | 108.03 | 108.59 | -0.367% | 28,273 | +3.674% |
| 2026-03-10 | 109.27 | 109.94 | 108.67 | 108.99 | -0.502% | 35,435 | +3.294% |
| 2026-03-09 | 109.21 | 109.80 | 107.87 | 109.54 | -0.400% | 29,327 | +2.775% |
| 2026-03-06 | 109.91 | 109.98 | 108.68 | 109.98 | -0.686% | 23,707 | +2.364% |
| 2026-03-05 | 111.41 | 111.41 | 110.26 | 110.74 | -1.116% | 22,749 | +1.662% |
| 2026-03-04 | 111.87 | 112.22 | 111.32 | 111.99 | +0.116% | 24,003 | +0.527% |
| 2026-03-03 | 111.56 | 112.28 | 110.38 | 111.86 | -0.842% | 66,456 | +0.644% |
| 2026-03-02 | 112.61 | 113.02 | 112.04 | 112.81 | +0.071% | 33,052 | -0.204% |
| 2026-02-27 | 112.33 | 112.73 | 111.96 | 112.73 | +0.035% | 24,990 | -0.133% |
| 2026-02-26 | 112.68 | 113.10 | 112.49 | 112.69 | +0.044% | 19,875 | -0.098% |
| 2026-02-25 | 112.55 | 112.65 | 111.84 | 112.64 | +0.124% | 29,585 | -0.053% |
| 2026-02-24 | 112.29 | 112.59 | 112.05 | 112.50 | -0.160% | 17,440 | +0.071% |
| 2026-02-23 | 112.84 | 113.59 | 112.28 | 112.68 | -0.398% | 21,774 | -0.089% |
| 2026-02-20 | 112.73 | 113.13 | 112.17 | 113.13 | +0.230% | 17,513 | -0.486% |
| 2026-02-19 | 112.92 | 113.06 | 112.43 | 112.87 | -0.083% | 27,927 | -0.257% |
| 2026-02-18 | 113.13 | 113.23 | 112.73 | 112.96 | +0.021% | 22,545 | -0.340% |
| 2026-02-17 | 113.72 | 113.72 | 112.41 | 112.94 | -0.432% | 23,172 | -0.319% |
| 2026-02-13 | 112.95 | 113.86 | 112.78 | 113.43 | +0.675% | 32,140 | -0.749% |
| 2026-02-12 | 113.55 | 114.22 | 112.67 | 112.67 | -0.530% | 56,818 | -0.080% |
| 2026-02-11 | 112.70 | 113.57 | 112.70 | 113.27 | +0.738% | 166,967 | -0.609% |
| 2026-02-10 | 111.92 | 112.63 | 111.92 | 112.44 | +0.447% | 49,108 | +0.125% |
| 2026-02-09 | 112.10 | 112.10 | 111.41 | 111.94 | -0.347% | 30,004 | +0.572% |
| 2026-02-06 | 111.44 | 112.39 | 111.44 | 112.33 | +1.180% | 37,998 | +0.223% |
| 2026-02-05 | 111.08 | 111.25 | 110.30 | 111.02 | +0.009% | 64,003 | +1.405% |
| 2026-02-04 | 109.68 | 111.30 | 109.68 | 111.01 | +1.296% | 64,205 | +1.414% |
| 2026-02-03 | 108.32 | 109.85 | 108.32 | 109.59 | +0.782% | 114,319 | +2.728% |
| 2026-02-02 | 107.95 | 108.81 | 107.92 | 108.74 | +0.662% | 42,267 | +3.531% |
| 2026-01-30 | 106.60 | 108.08 | 106.60 | 108.03 | +1.232% | 41,380 | +4.217% |
| 2026-01-29 | 106.48 | 107.09 | 106.36 | 106.71 | +0.594% | 72,884 | +5.501% |
| 2026-01-28 | 106.42 | 106.74 | 105.83 | 106.08 | -0.216% | 21,201 | +6.127% |
| 2026-01-27 | 105.92 | 106.33 | 105.92 | 106.31 | +0.038% | 39,320 | +5.898% |
| 2026-01-26 | 106.14 | 106.43 | 105.80 | 106.27 | +0.471% | 34,571 | +5.938% |
| 2026-01-23 | 106.28 | 106.30 | 105.41 | 105.77 | -0.503% | 118,545 | +6.437% |
| 2026-01-22 | 106.45 | 106.86 | 106.31 | 106.31 | -0.040% | 14,366 | +5.902% |
| 2026-01-21 | 105.10 | 106.45 | 105.10 | 106.35 | +1.459% | 50,719 | +5.860% |
| 2026-01-20 | 104.98 | 105.36 | 104.61 | 104.82 | -0.871% | 68,486 | +7.404% |
| 2026-01-16 | 105.84 | 105.91 | 105.62 | 105.74 | -0.217% | 76,755 | +6.469% |
| 2026-01-15 | 105.59 | 106.24 | 105.47 | 105.97 | +0.342% | 21,920 | +6.238% |
| 2026-01-14 | 104.18 | 105.70 | 104.18 | 105.61 | +1.428% | 19,260 | +6.601% |
| 2026-01-13 | 104.22 | 104.48 | 103.76 | 104.12 | +0.060% | 15,462 | +8.122% |
| 2026-01-12 | 104.17 | 104.17 | 103.82 | 104.06 | -0.125% | 18,167 | +8.188% |
| 2026-01-09 | 104.21 | 104.49 | 104.03 | 104.19 | +0.183% | 12,318 | +8.053% |
| 2026-01-08 | 102.50 | 104.19 | 102.50 | 104.00 | +1.473% | 11,989 | +8.250% |
| 2026-01-07 | 103.39 | 103.39 | 102.35 | 102.49 | -0.822% | 21,515 | +9.845% |
| 2026-01-06 | 102.98 | 103.42 | 102.98 | 103.34 | +0.261% | 28,497 | +8.942% |
| 2026-01-05 | 102.71 | 103.18 | 102.46 | 103.07 | +0.643% | 18,175 | +9.227% |
| 2026-01-02 | 101.82 | 102.85 | 101.51 | 102.41 | +0.581% | 18,924 | +9.929% |
| 2025-12-31 | 102.41 | 102.41 | 101.79 | 101.82 | -0.498% | 11,507 | +10.568% |
| 2025-12-30 | 102.54 | 102.54 | 102.25 | 102.33 | -0.049% | 32,840 | +10.017% |
| 2025-12-29 | 102.54 | 102.61 | 102.38 | 102.38 | -0.039% | 18,648 | +9.963% |
| 2025-12-26 | 102.28 | 102.55 | 102.05 | 102.42 | -0.605% | 14,456 | +9.920% |
| 2025-12-24 | 102.57 | 103.04 | 102.57 | 103.04 | +0.531% | 9,362 | +9.254% |
| 2025-12-23 | 102.71 | 102.77 | 102.50 | 102.50 | -0.214% | 19,330 | +9.834% |
| 2025-12-22 | 102.24 | 102.84 | 102.24 | 102.72 | +0.627% | 16,478 | +9.599% |
| 2025-12-19 | 102.54 | 102.62 | 102.08 | 102.08 | -0.381% | 26,813 | +10.286% |
| 2025-12-18 | 102.84 | 103.08 | 102.41 | 102.47 | -0.253% | 14,990 | +9.866% |
| 2025-12-17 | 102.29 | 102.78 | 102.29 | 102.73 | +0.509% | 13,645 | +9.588% |
| 2025-12-16 | 102.99 | 102.99 | 101.91 | 102.21 | -0.777% | 41,723 | +10.146% |
| 2025-12-15 | 102.76 | 103.10 | 102.69 | 103.01 | +0.519% | 18,667 | +9.290% |
| 2025-12-12 | 102.75 | 102.75 | 102.27 | 102.48 | +0.037% | 11,620 | +9.857% |
| 2025-12-11 | 102.11 | 102.71 | 102.11 | 102.44 | +0.490% | 37,272 | +9.898% |
| 2025-12-10 | 100.96 | 102.11 | 100.89 | 101.94 | +1.302% | 24,642 | +10.438% |
| 2025-12-09 | 100.89 | 101.36 | 100.63 | 100.63 | 0.000% | 14,357 | +11.875% |
| 2025-12-08 | 101.17 | 101.17 | 100.61 | 100.63 | -0.563% | 17,724 | +11.875% |
| 2025-12-05 | 101.54 | 101.72 | 101.20 | 101.20 | -0.413% | 10,577 | +11.245% |
| 2025-12-04 | 101.88 | 101.96 | 101.42 | 101.62 | -0.314% | 21,663 | +10.785% |
| 2025-12-03 | 101.55 | 102.12 | 101.55 | 101.94 | +0.760% | 12,924 | +10.438% |
| 2025-12-02 | 101.86 | 101.86 | 100.94 | 101.17 | -0.608% | 59,191 | +11.277% |
| 2025-12-01 | 102.04 | 102.44 | 101.76 | 101.79 | -0.499% | 25,795 | +10.600% |
| 2025-11-28 | 102.01 | 102.30 | 102.00 | 102.30 | +0.294% | 13,442 | +10.049% |
| 2025-11-26 | 101.66 | 102.37 | 101.66 | 102.00 | +0.384% | 23,927 | +10.373% |
| 2025-11-25 | 100.47 | 101.79 | 100.47 | 101.61 | +1.263% | 21,191 | +10.796% |
| 2025-11-24 | 100.77 | 100.77 | 100.17 | 100.34 | -0.454% | 14,286 | +12.196% |
| 2025-11-21 | 99.78 | 101.35 | 99.67 | 100.80 | +1.439% | 33,012 | +11.687% |
| 2025-11-20 | 100.18 | 100.41 | 99.23 | 99.37 | -0.431% | 19,290 | +13.294% |
| 2025-11-19 | 100.00 | 100.13 | 99.38 | 99.80 | -0.598% | 19,615 | +12.806% |
| 2025-11-18 | 99.91 | 100.62 | 99.73 | 100.40 | +0.604% | 24,207 | +12.131% |
| 2025-11-17 | 100.78 | 100.87 | 99.65 | 99.80 | -0.921% | 15,602 | +12.809% |
| 2025-11-14 | 100.54 | 100.96 | 100.00 | 100.72 | +0.050% | 18,384 | +11.770% |
| 2025-11-13 | 100.96 | 101.55 | 100.67 | 100.67 | -0.272% | 15,559 | +11.825% |
| 2025-11-12 | 100.68 | 101.24 | 100.68 | 100.95 | +0.278% | 22,020 | +11.521% |
| 2025-11-11 | 99.57 | 100.74 | 99.57 | 100.67 | +1.364% | 33,279 | +11.831% |
| 2025-11-10 | 99.15 | 99.42 | 98.60 | 99.32 | +0.268% | 26,644 | +13.356% |
| 2025-11-07 | 98.35 | 99.05 | 98.35 | 99.05 | +0.853% | 27,006 | +13.660% |
| 2025-11-06 | 98.02 | 98.44 | 98.01 | 98.21 | +0.053% | 14,627 | +14.629% |
| 2025-11-05 | 97.66 | 98.45 | 97.66 | 98.16 | +0.502% | 17,640 | +14.690% |
| 2025-11-04 | 97.37 | 97.77 | 97.27 | 97.67 | +0.051% | 30,298 | +15.266% |
| 2025-11-03 | 97.97 | 97.97 | 97.15 | 97.62 | -0.631% | 50,884 | +15.325% |
| 2025-10-31 | 97.91 | 98.35 | 97.68 | 98.24 | -0.152% | 25,018 | +14.597% |
| 2025-10-30 | 98.43 | 99.01 | 98.27 | 98.39 | -0.385% | 38,083 | +14.422% |
| 2025-10-29 | 99.49 | 99.67 | 98.43 | 98.77 | -1.027% | 29,988 | +13.982% |
| 2025-10-28 | 100.49 | 100.49 | 99.74 | 99.80 | -1.105% | 22,683 | +12.811% |
| 2025-10-27 | 100.88 | 100.93 | 100.65 | 100.91 | +0.001% | 49,980 | +11.565% |
| 2025-10-24 | 100.87 | 101.06 | 100.76 | 100.91 | +0.446% | 18,767 | +11.566% |
| 2025-10-23 | 100.82 | 100.82 | 100.22 | 100.46 | -0.269% | 12,164 | +12.064% |
| 2025-10-22 | 100.37 | 101.19 | 100.37 | 100.73 | +0.191% | 29,048 | +11.762% |
| 2025-10-21 | 100.87 | 100.87 | 100.08 | 100.54 | -0.335% | 26,473 | +11.975% |
| 2025-10-20 | 100.46 | 100.88 | 100.44 | 100.88 | +0.717% | 34,406 | +11.600% |
| 2025-10-17 | 99.55 | 100.19 | 99.55 | 100.16 | +1.007% | 17,959 | +12.400% |
| 2025-10-16 | 100.70 | 100.70 | 99.06 | 99.16 | -1.282% | 14,670 | +13.532% |
| 2025-10-15 | 100.70 | 101.13 | 99.94 | 100.45 | -0.109% | 17,915 | +12.076% |
| 2025-10-14 | 99.24 | 100.64 | 99.24 | 100.56 | +0.893% | 17,996 | +11.953% |
| 2025-10-13 | 99.33 | 99.78 | 99.11 | 99.67 | +0.469% | 29,404 | +12.953% |
| 2025-10-10 | 100.45 | 100.68 | 99.20 | 99.20 | -0.973% | 23,578 | +13.483% |
| 2025-10-09 | 100.47 | 100.61 | 100.08 | 100.18 | -0.196% | 16,230 | +12.379% |
| 2025-10-08 | 100.90 | 100.90 | 100.20 | 100.38 | -0.393% | 23,352 | +12.159% |
| 2025-10-07 | 100.57 | 100.86 | 100.32 | 100.77 | +0.251% | 8,706 | +11.718% |
| 2025-10-06 | 100.99 | 100.99 | 100.29 | 100.52 | -0.377% | 25,276 | +11.998% |
| 2025-10-03 | 100.74 | 101.25 | 100.74 | 100.90 | +0.398% | 31,155 | +11.576% |
| 2025-10-02 | 100.81 | 101.09 | 100.35 | 100.50 | -0.650% | 25,294 | +12.020% |
| 2025-10-01 | 100.54 | 101.29 | 100.54 | 101.16 | +0.405% | 68,636 | +11.292% |
| 2025-09-30 | 100.12 | 100.79 | 99.91 | 100.75 | +0.549% | 19,018 | +11.742% |
| 2025-09-29 | 100.72 | 100.72 | 99.77 | 100.20 | -0.388% | 26,808 | +12.355% |
| 2025-09-26 | 100.10 | 100.59 | 100.10 | 100.59 | +0.832% | 29,311 | +11.920% |
| 2025-09-25 | 100.11 | 100.29 | 99.62 | 99.76 | -0.756% | 17,200 | +12.851% |
| 2025-09-24 | 100.71 | 100.91 | 100.40 | 100.52 | -0.169% | 51,623 | +11.998% |
| 2025-09-23 | 100.14 | 100.93 | 100.14 | 100.69 | +0.680% | 29,418 | +11.809% |
| 2025-09-22 | 100.29 | 100.32 | 99.98 | 100.01 | -0.468% | 22,262 | +12.569% |
| 2025-09-19 | 100.78 | 100.78 | 100.29 | 100.48 | -0.179% | 24,657 | +12.042% |
| 2025-09-18 | 100.58 | 100.81 | 100.22 | 100.66 | -0.010% | 15,336 | +11.842% |
| 2025-09-17 | 100.18 | 101.34 | 100.18 | 100.67 | +0.670% | 31,778 | +11.831% |
| 2025-09-16 | 100.38 | 100.49 | 99.94 | 100.00 | -0.249% | 22,188 | +12.580% |
| 2025-09-15 | 101.02 | 101.02 | 100.22 | 100.25 | -0.605% | 20,406 | +12.299% |
| 2025-09-12 | 101.41 | 101.41 | 100.86 | 100.86 | -0.689% | 9,675 | +11.620% |
| 2025-09-11 | 100.46 | 101.56 | 100.46 | 101.56 | +1.170% | 12,045 | +10.851% |
| 2025-09-10 | 100.26 | 100.39 | 99.76 | 100.39 | +0.095% | 24,696 | +12.148% |
| 2025-09-09 | 100.05 | 100.56 | 100.05 | 100.29 | +0.090% | 45,020 | +12.254% |
| 2025-09-08 | 100.48 | 100.48 | 99.67 | 100.20 | -0.368% | 13,904 | +12.355% |
| 2025-09-05 | 100.77 | 101.01 | 100.31 | 100.57 | -0.327% | 14,317 | +11.942% |
| 2025-09-04 | 100.69 | 101.04 | 100.47 | 100.90 | +0.458% | 21,254 | +11.576% |
| 2025-09-03 | 100.49 | 100.79 | 100.00 | 100.44 | -0.476% | 50,314 | +12.087% |
| 2025-09-02 | 101.00 | 101.06 | 100.53 | 100.92 | -0.346% | 29,268 | +11.554% |
| 2025-08-29 | 100.74 | 101.27 | 100.74 | 101.27 | +0.526% | 25,650 | +11.168% |
| 2025-08-28 | 101.19 | 101.19 | 100.31 | 100.74 | -0.366% | 27,469 | +11.753% |
| 2025-08-27 | 101.20 | 101.20 | 100.78 | 101.11 | +0.407% | 24,255 | +11.344% |
| 2025-08-26 | 100.70 | 100.75 | 100.32 | 100.70 | -0.258% | 23,507 | +11.797% |
| 2025-08-25 | 101.59 | 101.67 | 100.90 | 100.96 | -0.845% | 27,613 | +11.510% |
| 2025-08-22 | 100.84 | 101.91 | 100.84 | 101.82 | +1.283% | 19,747 | +10.568% |
| 2025-08-21 | 100.18 | 100.82 | 100.18 | 100.53 | +0.010% | 36,610 | +11.986% |
| 2025-08-20 | 100.12 | 100.93 | 100.12 | 100.52 | +0.440% | 18,434 | +11.998% |
| 2025-08-19 | 99.40 | 100.25 | 99.40 | 100.08 | +0.704% | 15,217 | +12.490% |
| 2025-08-18 | 99.52 | 99.85 | 99.37 | 99.38 | -0.251% | 15,092 | +13.282% |
| 2025-08-15 | 99.65 | 99.98 | 99.39 | 99.63 | 0.000% | 10,566 | +12.998% |
| 2025-08-14 | 99.43 | 99.74 | 99.19 | 99.63 | -0.250% | 15,893 | +12.998% |
| 2025-08-13 | 98.85 | 99.88 | 98.84 | 99.88 | +1.062% | 16,926 | +12.715% |
| 2025-08-12 | 98.19 | 98.83 | 98.19 | 98.83 | +0.734% | 24,964 | +13.913% |
| 2025-08-11 | 98.19 | 98.65 | 97.74 | 98.11 | -0.092% | 31,395 | +14.749% |
| 2025-08-08 | 97.91 | 98.36 | 97.91 | 98.20 | +0.656% | 14,864 | +14.644% |
| 2025-08-07 | 97.58 | 97.73 | 96.99 | 97.56 | +0.319% | 20,606 | +15.396% |
| 2025-08-06 | 97.56 | 97.82 | 97.24 | 97.25 | -0.246% | 20,937 | +15.763% |
| 2025-08-05 | 97.27 | 97.51 | 97.01 | 97.49 | +0.175% | 23,518 | +15.479% |
| 2025-08-04 | 96.85 | 97.32 | 96.76 | 97.32 | +0.933% | 23,503 | +15.680% |
| 2025-08-01 | 96.59 | 96.66 | 96.08 | 96.42 | -0.269% | 20,445 | +16.760% |
| 2025-07-31 | 97.07 | 97.54 | 96.44 | 96.68 | -0.922% | 52,802 | +16.446% |
| 2025-07-30 | 98.19 | 98.47 | 97.21 | 97.58 | -0.591% | 21,130 | +15.372% |
| 2025-07-29 | 97.70 | 98.16 | 97.52 | 98.16 | +0.491% | 24,364 | +14.690% |
| 2025-07-28 | 98.44 | 98.44 | 97.52 | 97.68 | -1.084% | 23,693 | +15.254% |
| 2025-07-25 | 98.71 | 98.78 | 98.16 | 98.75 | +0.101% | 15,338 | +14.005% |
| 2025-07-24 | 98.89 | 99.03 | 98.57 | 98.65 | -0.585% | 21,684 | +14.121% |
| 2025-07-23 | 98.56 | 99.24 | 98.56 | 99.23 | +0.782% | 15,888 | +13.454% |
| 2025-07-22 | 97.52 | 98.51 | 97.52 | 98.46 | +0.768% | 22,360 | +14.341% |
| 2025-07-21 | 98.03 | 98.29 | 97.58 | 97.71 | -0.112% | 24,237 | +15.219% |
| 2025-07-18 | 98.51 | 98.51 | 97.68 | 97.82 | -0.265% | 12,730 | +15.089% |
| 2025-07-17 | 97.66 | 98.18 | 97.59 | 98.08 | +0.430% | 21,251 | +14.784% |
| 2025-07-16 | 97.26 | 97.84 | 97.04 | 97.66 | +0.878% | 28,525 | +15.277% |
| 2025-07-15 | 98.02 | 98.02 | 96.77 | 96.81 | -1.285% | 27,354 | +16.290% |
| 2025-07-14 | 97.94 | 98.23 | 97.63 | 98.07 | +0.071% | 14,500 | +14.796% |
| 2025-07-11 | 98.45 | 98.45 | 97.71 | 98.00 | -0.780% | 17,139 | +14.878% |
| 2025-07-10 | 97.90 | 98.89 | 97.73 | 98.77 | +0.837% | 33,010 | +13.982% |
| 2025-07-09 | 98.21 | 98.21 | 97.56 | 97.95 | -0.082% | 25,609 | +14.936% |
| 2025-07-08 | 97.53 | 98.27 | 97.44 | 98.03 | +0.358% | 17,569 | +14.842% |
| 2025-07-07 | 98.04 | 98.26 | 97.36 | 97.68 | -0.519% | 30,504 | +15.254% |
| 2025-07-03 | 97.96 | 98.33 | 97.96 | 98.19 | +0.337% | 20,433 | +14.655% |
| 2025-07-02 | 97.56 | 97.95 | 97.33 | 97.86 | +0.524% | 32,735 | +15.042% |
| 2025-07-01 | 96.08 | 97.88 | 96.08 | 97.35 | +1.427% | 30,406 | +15.645% |
| 2025-06-30 | 95.70 | 96.13 | 95.62 | 95.98 | +0.303% | 34,881 | +17.295% |
| 2025-06-27 | 95.79 | 96.04 | 95.34 | 95.69 | +0.199% | 31,740 | +17.651% |
| 2025-06-26 | 95.13 | 95.55 | 95.05 | 95.50 | +0.781% | 24,448 | +17.885% |
| 2025-06-25 | 95.52 | 95.52 | 94.76 | 94.76 | -1.384% | 34,783 | +18.805% |
| 2025-06-24 | 95.85 | 96.38 | 95.85 | 96.09 | +0.261% | 16,384 | +17.161% |
| 2025-06-23 | 95.64 | 96.03 | 95.08 | 95.84 | +0.419% | 25,841 | +17.467% |
| 2025-06-20 | 95.40 | 95.67 | 95.23 | 95.44 | +0.305% | 16,015 | +17.959% |
| 2025-06-18 | 95.13 | 95.49 | 95.06 | 95.15 | +0.116% | 16,337 | +18.318% |
| 2025-06-17 | 95.57 | 95.69 | 95.02 | 95.04 | -0.705% | 18,333 | +18.455% |
| 2025-06-16 | 95.90 | 96.30 | 95.51 | 95.71 | +0.180% | 23,863 | +17.620% |
| 2025-06-13 | 96.33 | 96.37 | 95.52 | 95.54 | -0.920% | 27,584 | +17.832% |
| 2025-06-12 | 96.00 | 96.43 | 95.86 | 96.43 | +0.490% | 12,591 | +16.748% |
| 2025-06-11 | 96.00 | 96.09 | 95.74 | 95.96 | +0.052% | 29,055 | +17.320% |
| 2025-06-10 | 95.36 | 96.23 | 95.36 | 95.91 | +0.692% | 23,478 | +17.381% |
| 2025-06-09 | 95.23 | 95.73 | 95.08 | 95.25 | +0.064% | 34,666 | +18.193% |
| 2025-06-06 | 94.77 | 95.22 | 94.77 | 95.19 | +1.040% | 41,800 | +18.269% |
| 2025-06-05 | 94.30 | 94.46 | 93.91 | 94.21 | 0.000% | 62,084 | +19.499% |
| 2025-06-04 | 95.12 | 95.12 | 94.21 | 94.21 | -0.790% | 27,827 | +19.499% |
| 2025-06-03 | 94.54 | 95.19 | 94.32 | 94.96 | +0.305% | 25,858 | +18.555% |
| 2025-06-02 | 94.59 | 94.70 | 93.69 | 94.67 | +0.086% | 31,391 | +18.917% |
| 2025-05-30 | 94.15 | 94.77 | 94.01 | 94.59 | +0.265% | 16,422 | +19.019% |
| 2025-05-29 | 93.96 | 94.38 | 93.57 | 94.34 | +0.511% | 31,005 | +19.334% |
| 2025-05-28 | 94.71 | 94.77 | 93.74 | 93.86 | -0.814% | 19,129 | +19.945% |
| 2025-05-27 | 94.07 | 94.72 | 93.72 | 94.63 | +1.036% | 22,925 | +18.969% |
| 2025-05-23 | 93.06 | 93.85 | 92.94 | 93.66 | +0.257% | 19,973 | +20.201% |
| 2025-05-22 | 93.56 | 93.79 | 92.89 | 93.42 | -0.246% | 19,658 | +20.510% |
| 2025-05-21 | 94.93 | 95.02 | 93.65 | 93.65 | -1.845% | 25,966 | +20.214% |
| 2025-05-20 | 95.29 | 95.72 | 95.22 | 95.41 | 0.000% | 26,555 | +17.996% |
| 2025-05-19 | 94.69 | 95.41 | 94.69 | 95.41 | +0.221% | 19,587 | +17.996% |
| 2025-05-16 | 94.40 | 95.20 | 94.22 | 95.20 | +0.837% | 36,704 | +18.256% |
| 2025-05-15 | 92.82 | 94.41 | 92.82 | 94.41 | +1.955% | 32,121 | +19.246% |
| 2025-05-14 | 93.57 | 93.57 | 92.56 | 92.60 | -1.185% | 81,461 | +21.577% |
| 2025-05-13 | 94.18 | 94.30 | 93.71 | 93.71 | -0.804% | 212,565 | +20.137% |
| 2025-05-12 | 94.15 | 94.67 | 93.76 | 94.47 | +1.308% | 25,420 | +19.170% |
| 2025-05-09 | 93.70 | 93.73 | 93.15 | 93.25 | -0.203% | 48,101 | +20.729% |
| 2025-05-08 | 93.58 | 94.15 | 93.26 | 93.44 | +0.054% | 28,918 | +20.484% |
| 2025-05-07 | 93.34 | 93.96 | 93.25 | 93.39 | +0.387% | 22,424 | +20.548% |
| 2025-05-06 | 93.33 | 93.71 | 93.03 | 93.03 | -0.757% | 26,204 | +21.015% |
| 2025-05-05 | 93.73 | 94.00 | 93.28 | 93.74 | -0.488% | 26,869 | +20.098% |
| 2025-05-02 | 94.03 | 94.27 | 93.47 | 94.20 | +1.203% | 17,255 | +19.512% |
| 2025-05-01 | 93.22 | 93.77 | 92.80 | 93.08 | -0.343% | 18,552 | +20.950% |
| 2025-04-30 | 93.35 | 93.63 | 92.37 | 93.40 | -0.182% | 34,021 | +20.535% |
| 2025-04-29 | 92.87 | 93.85 | 92.65 | 93.57 | +0.483% | 43,467 | +20.316% |
| 2025-04-28 | 92.73 | 93.13 | 92.50 | 93.12 | +0.736% | 27,986 | +20.898% |
| 2025-04-25 | 92.61 | 92.62 | 91.68 | 92.44 | -0.591% | 27,758 | +21.787% |
| 2025-04-24 | 92.35 | 93.09 | 92.08 | 92.99 | +0.573% | 18,078 | +21.067% |
| 2025-04-23 | 92.98 | 93.66 | 92.05 | 92.46 | +0.184% | 37,619 | +21.761% |
| 2025-04-22 | 90.94 | 92.38 | 90.94 | 92.29 | +2.012% | 24,335 | +21.985% |
| 2025-04-21 | 91.39 | 91.42 | 89.59 | 90.47 | -1.331% | 25,743 | +24.439% |
| 2025-04-17 | 90.68 | 92.43 | 90.68 | 91.69 | +1.304% | 37,258 | +22.783% |
| 2025-04-16 | 91.50 | 91.82 | 90.18 | 90.51 | -0.920% | 48,508 | +24.384% |
| 2025-04-15 | 91.60 | 92.16 | 91.35 | 91.35 | -0.197% | 50,887 | +23.240% |
| 2025-04-14 | 91.04 | 91.88 | 90.91 | 91.53 | 0.000% | 31,829 | +22.998% |