DJIA
Global X Dow 30 Covered Call ETF
stockNYSEETF
Market OpenOct 5, 2026 11:06:09 AM EDT
22.25USD-0.224%(-0.05)17,456
22.26Bid22.45Ask0.19SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
22.29USD-0.045%(-0.01)
DJIA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.25 | 22.25 | 22.25 | 22.25 | -0.224% | 17,456 | 0.000% |
| 2026-10-02 | 22.32 | 22.32 | 22.21 | 22.30 | +0.768% | 36,831 | -0.224% |
| 2026-10-01 | 22.21 | 22.21 | 22.01 | 22.13 | -0.405% | 29,426 | +0.542% |
| 2026-09-30 | 22.36 | 22.41 | 22.20 | 22.22 | -0.407% | 49,862 | +0.135% |
| 2026-09-29 | 22.34 | 22.34 | 22.17 | 22.31 | -0.131% | 38,078 | -0.273% |
| 2026-09-28 | 22.31 | 22.38 | 22.24 | 22.34 | -0.058% | 100,609 | -0.403% |
| 2026-09-25 | 22.23 | 22.35 | 22.23 | 22.35 | +0.689% | 25,942 | -0.460% |
| 2026-09-24 | 22.25 | 22.30 | 22.15 | 22.20 | -0.448% | 98,192 | +0.225% |
| 2026-09-23 | 22.32 | 22.35 | 22.26 | 22.30 | -0.224% | 29,926 | -0.224% |
| 2026-09-22 | 22.43 | 22.47 | 22.33 | 22.35 | -0.357% | 35,411 | -0.447% |
| 2026-09-21 | 22.44 | 22.46 | 22.37 | 22.43 | -0.134% | 68,328 | -0.802% |
| 2026-09-18 | 22.46 | 22.55 | 22.36 | 22.46 | -0.089% | 68,084 | -0.935% |
| 2026-09-17 | 22.48 | 22.61 | 22.41 | 22.48 | +0.717% | 71,009 | -1.023% |
| 2026-09-16 | 22.65 | 22.65 | 22.25 | 22.32 | -1.239% | 106,118 | -0.314% |
| 2026-09-15 | 22.72 | 22.72 | 22.56 | 22.60 | -0.484% | 36,978 | -1.549% |
| 2026-09-14 | 22.69 | 22.85 | 22.67 | 22.71 | -0.176% | 48,068 | -2.026% |
| 2026-09-11 | 22.67 | 22.85 | 22.67 | 22.75 | +0.820% | 34,627 | -2.198% |
| 2026-09-10 | 22.65 | 22.67 | 22.55 | 22.57 | -0.726% | 36,087 | -1.396% |
| 2026-09-09 | 22.78 | 22.80 | 22.67 | 22.73 | -0.263% | 33,440 | -2.112% |
| 2026-09-08 | 22.90 | 22.90 | 22.79 | 22.79 | -0.784% | 39,054 | -2.369% |
| 2026-09-04 | 22.97 | 23.05 | 22.93 | 22.97 | -0.390% | 27,782 | -3.135% |
| 2026-09-03 | 22.88 | 23.06 | 22.88 | 23.06 | +0.963% | 61,855 | -3.513% |
| 2026-09-02 | 22.85 | 22.93 | 22.84 | 22.84 | +0.044% | 25,009 | -2.583% |
| 2026-09-01 | 22.88 | 22.94 | 22.76 | 22.83 | -0.262% | 43,826 | -2.541% |
| 2026-08-31 | 22.93 | 22.95 | 22.86 | 22.89 | -0.174% | 45,487 | -2.796% |
| 2026-08-28 | 22.95 | 22.99 | 22.90 | 22.93 | +0.039% | 54,092 | -2.966% |
| 2026-08-27 | 22.90 | 22.95 | 22.86 | 22.92 | +0.092% | 55,100 | -2.928% |
| 2026-08-26 | 22.86 | 22.91 | 22.85 | 22.90 | -0.131% | 117,262 | -2.838% |
| 2026-08-25 | 22.92 | 22.96 | 22.87 | 22.93 | +0.044% | 59,630 | -2.966% |
| 2026-08-24 | 23.00 | 23.00 | 22.82 | 22.92 | +0.044% | 42,715 | -2.923% |
| 2026-08-21 | 22.80 | 22.96 | 22.80 | 22.91 | +0.394% | 46,418 | -2.881% |
| 2026-08-20 | 22.87 | 22.90 | 22.79 | 22.82 | -0.393% | 47,497 | -2.498% |
| 2026-08-19 | 22.90 | 22.91 | 22.84 | 22.91 | +0.131% | 48,726 | -2.881% |
| 2026-08-18 | 22.90 | 22.90 | 22.84 | 22.88 | -0.044% | 20,669 | -2.753% |
| 2026-08-17 | 22.81 | 22.90 | 22.78 | 22.89 | +0.351% | 61,535 | -2.796% |
| 2026-08-14 | 22.87 | 22.89 | 22.81 | 22.81 | -0.229% | 69,741 | -2.455% |
| 2026-08-13 | 22.85 | 22.87 | 22.82 | 22.86 | +0.186% | 33,596 | -2.679% |
| 2026-08-12 | 22.84 | 22.87 | 22.81 | 22.82 | +0.050% | 41,995 | -2.498% |
| 2026-08-11 | 22.75 | 22.84 | 22.75 | 22.81 | +0.302% | 42,760 | -2.449% |
| 2026-08-10 | 22.88 | 22.88 | 22.74 | 22.74 | -0.481% | 49,001 | -2.155% |
| 2026-08-07 | 22.87 | 22.87 | 22.81 | 22.85 | +0.175% | 42,696 | -2.626% |
| 2026-08-06 | 22.85 | 22.85 | 22.75 | 22.81 | +0.088% | 52,217 | -2.455% |
| 2026-08-05 | 22.68 | 22.79 | 22.68 | 22.79 | +0.088% | 76,742 | -2.369% |
| 2026-08-04 | 22.77 | 22.79 | 22.68 | 22.77 | +0.530% | 70,782 | -2.284% |
| 2026-08-03 | 22.53 | 22.68 | 22.53 | 22.65 | +0.711% | 91,033 | -1.766% |
| 2026-07-31 | 22.46 | 22.56 | 22.34 | 22.49 | +0.536% | 84,318 | -1.067% |
| 2026-07-30 | 22.28 | 22.42 | 22.19 | 22.37 | +0.675% | 54,813 | -0.536% |
| 2026-07-29 | 22.37 | 22.50 | 22.19 | 22.22 | -1.332% | 112,389 | +0.135% |
| 2026-07-28 | 22.41 | 22.55 | 22.40 | 22.52 | +0.626% | 76,001 | -1.199% |
| 2026-07-27 | 22.44 | 22.48 | 22.31 | 22.38 | +0.584% | 47,422 | -0.581% |
| 2026-07-24 | 22.29 | 22.34 | 22.20 | 22.25 | +0.090% | 30,906 | 0.000% |
| 2026-07-23 | 22.30 | 22.30 | 22.19 | 22.23 | -0.715% | 57,096 | +0.090% |
| 2026-07-22 | 22.30 | 22.46 | 22.30 | 22.39 | +0.089% | 48,973 | -0.625% |
| 2026-07-21 | 22.30 | 22.44 | 22.30 | 22.37 | +0.494% | 57,125 | -0.536% |
| 2026-07-20 | 22.44 | 22.44 | 22.25 | 22.26 | -1.023% | 56,193 | -0.045% |
| 2026-07-17 | 22.30 | 22.49 | 22.27 | 22.49 | +0.626% | 46,214 | -1.067% |
| 2026-07-16 | 22.39 | 22.39 | 22.30 | 22.35 | +0.045% | 57,341 | -0.447% |
| 2026-07-15 | 22.26 | 22.36 | 22.24 | 22.34 | +0.090% | 29,196 | -0.403% |
| 2026-07-14 | 22.21 | 22.33 | 22.21 | 22.32 | +0.360% | 43,489 | -0.314% |
| 2026-07-13 | 22.23 | 22.31 | 22.23 | 22.24 | -0.180% | 58,142 | +0.045% |
| 2026-07-10 | 22.22 | 22.29 | 22.21 | 22.28 | +0.135% | 73,893 | -0.135% |
| 2026-07-09 | 22.26 | 22.29 | 22.22 | 22.25 | +0.135% | 55,058 | 0.000% |
| 2026-07-08 | 22.20 | 22.25 | 22.13 | 22.22 | -0.314% | 49,608 | +0.135% |
| 2026-07-07 | 22.31 | 22.31 | 22.24 | 22.29 | -0.134% | 65,311 | -0.179% |
| 2026-07-06 | 22.27 | 22.32 | 22.23 | 22.32 | +0.631% | 48,596 | -0.314% |
| 2026-07-02 | 22.17 | 22.20 | 22.14 | 22.18 | +0.453% | 48,424 | +0.316% |
| 2026-07-01 | 22.01 | 22.18 | 22.01 | 22.08 | -0.271% | 37,505 | +0.770% |
| 2026-06-30 | 22.14 | 22.14 | 21.99 | 22.14 | +0.447% | 64,591 | +0.497% |
| 2026-06-29 | 21.93 | 22.07 | 21.93 | 22.04 | +0.554% | 49,376 | +0.946% |
| 2026-06-26 | 21.88 | 21.98 | 21.84 | 21.92 | +0.091% | 32,564 | +1.505% |
| 2026-06-25 | 22.00 | 22.02 | 21.88 | 21.90 | -0.046% | 93,104 | +1.598% |
| 2026-06-24 | 21.95 | 22.02 | 21.86 | 21.91 | +0.091% | 62,016 | +1.552% |
| 2026-06-23 | 21.85 | 21.94 | 21.78 | 21.89 | -0.078% | 49,683 | +1.645% |
| 2026-06-22 | 21.98 | 21.98 | 21.87 | 21.91 | -0.423% | 255,201 | +1.566% |
| 2026-06-18 | 22.13 | 22.15 | 22.00 | 22.00 | -0.181% | 44,374 | +1.136% |
| 2026-06-17 | 22.01 | 22.12 | 22.01 | 22.04 | -0.181% | 52,352 | +0.953% |
| 2026-06-16 | 22.08 | 22.13 | 22.05 | 22.08 | -0.136% | 38,957 | +0.770% |
| 2026-06-15 | 22.14 | 22.14 | 22.09 | 22.11 | +0.318% | 85,252 | +0.633% |
| 2026-06-12 | 21.98 | 22.06 | 21.94 | 22.04 | +0.364% | 45,878 | +0.953% |
| 2026-06-11 | 21.85 | 22.00 | 21.81 | 21.96 | +0.549% | 84,017 | +1.321% |
| 2026-06-10 | 22.03 | 22.03 | 21.79 | 21.84 | -0.727% | 54,813 | +1.877% |
| 2026-06-09 | 21.98 | 22.05 | 21.85 | 22.00 | +0.273% | 47,926 | +1.136% |
| 2026-06-08 | 21.96 | 22.02 | 21.92 | 21.94 | +0.091% | 74,033 | +1.413% |
| 2026-06-05 | 21.98 | 22.02 | 21.90 | 21.92 | -0.228% | 49,096 | +1.505% |
| 2026-06-04 | 21.99 | 22.02 | 21.93 | 21.97 | 0.000% | 71,875 | +1.274% |
| 2026-06-03 | 21.99 | 21.99 | 21.93 | 21.97 | +0.023% | 24,647 | +1.274% |
| 2026-06-02 | 21.91 | 21.97 | 21.91 | 21.96 | +0.146% | 41,410 | +1.298% |
| 2026-06-01 | 21.92 | 21.98 | 21.90 | 21.93 | -0.229% | 46,470 | +1.445% |
| 2026-05-29 | 21.99 | 21.99 | 21.92 | 21.98 | +0.152% | 38,084 | +1.213% |
| 2026-05-28 | 21.90 | 21.96 | 21.87 | 21.95 | +0.320% | 51,966 | +1.367% |
| 2026-05-27 | 21.80 | 21.88 | 21.71 | 21.88 | +0.505% | 272,924 | +1.691% |
| 2026-05-26 | 21.87 | 21.89 | 21.75 | 21.77 | -0.092% | 48,698 | +2.205% |
| 2026-05-22 | 21.80 | 21.82 | 21.78 | 21.79 | +0.276% | 33,723 | +2.111% |
| 2026-05-21 | 21.72 | 21.78 | 21.62 | 21.73 | +0.046% | 71,982 | +2.393% |
| 2026-05-20 | 21.59 | 21.72 | 21.51 | 21.72 | +0.789% | 43,868 | +2.440% |
| 2026-05-19 | 21.51 | 21.61 | 21.51 | 21.55 | -0.185% | 36,553 | +3.248% |
| 2026-05-18 | 21.51 | 21.62 | 21.51 | 21.59 | -0.736% | 54,370 | +3.057% |
| 2026-05-15 | 21.72 | 21.84 | 21.71 | 21.75 | -0.316% | 88,388 | +2.299% |
| 2026-05-14 | 21.75 | 21.83 | 21.75 | 21.82 | +0.706% | 53,987 | +1.975% |
| 2026-05-13 | 21.73 | 21.73 | 21.62 | 21.67 | -0.428% | 63,320 | +2.695% |
| 2026-05-12 | 21.65 | 21.76 | 21.58 | 21.76 | +0.505% | 53,407 | +2.255% |
| 2026-05-11 | 21.60 | 21.70 | 21.57 | 21.65 | +0.208% | 83,398 | +2.771% |
| 2026-05-08 | 21.66 | 21.71 | 21.57 | 21.61 | -0.289% | 57,923 | +2.985% |
| 2026-05-07 | 21.70 | 21.75 | 21.61 | 21.67 | +0.081% | 61,512 | +2.688% |
| 2026-05-06 | 21.59 | 21.67 | 21.58 | 21.65 | +0.838% | 101,738 | +2.771% |
| 2026-05-05 | 21.44 | 21.50 | 21.39 | 21.47 | +0.280% | 77,597 | +3.633% |
| 2026-05-04 | 21.50 | 21.59 | 21.40 | 21.41 | -0.880% | 41,854 | +3.923% |
| 2026-05-01 | 21.57 | 21.68 | 21.57 | 21.60 | +0.372% | 50,282 | +3.009% |
| 2026-04-30 | 21.32 | 21.55 | 21.32 | 21.52 | +1.080% | 47,378 | +3.392% |
| 2026-04-29 | 21.39 | 21.40 | 21.19 | 21.29 | -0.281% | 77,695 | +4.509% |
| 2026-04-28 | 21.39 | 21.43 | 21.27 | 21.35 | -0.115% | 173,583 | +4.215% |
| 2026-04-27 | 21.33 | 21.43 | 21.33 | 21.37 | +0.208% | 47,524 | +4.096% |
| 2026-04-24 | 21.35 | 21.38 | 21.25 | 21.33 | -0.046% | 90,489 | +4.312% |
| 2026-04-23 | 21.45 | 21.45 | 21.15 | 21.34 | -0.652% | 152,549 | +4.264% |
| 2026-04-22 | 21.45 | 21.50 | 21.41 | 21.48 | +0.421% | 50,002 | +3.585% |
| 2026-04-21 | 21.50 | 21.54 | 21.38 | 21.39 | -0.233% | 78,739 | +4.021% |
| 2026-04-20 | 21.54 | 21.54 | 21.32 | 21.44 | -0.695% | 94,817 | +3.778% |
| 2026-04-17 | 21.47 | 21.75 | 21.34 | 21.59 | +1.648% | 131,347 | +3.057% |
| 2026-04-16 | 21.41 | 21.41 | 21.18 | 21.24 | -0.235% | 125,569 | +4.755% |
| 2026-04-15 | 21.43 | 21.45 | 21.23 | 21.29 | -0.421% | 98,212 | +4.509% |
| 2026-04-14 | 21.46 | 21.46 | 21.36 | 21.38 | +0.094% | 66,209 | +4.069% |
| 2026-04-13 | 21.34 | 21.36 | 21.24 | 21.36 | 0.000% | 125,986 | +4.167% |
| 2026-04-10 | 21.42 | 21.42 | 21.36 | 21.36 | -0.047% | 83,456 | +4.167% |
| 2026-04-09 | 21.30 | 21.42 | 21.28 | 21.37 | +0.235% | 44,020 | +4.118% |
| 2026-04-08 | 21.38 | 21.41 | 21.25 | 21.32 | +1.091% | 96,471 | +4.362% |
| 2026-04-07 | 21.15 | 21.15 | 21.00 | 21.09 | -0.378% | 57,038 | +5.500% |
| 2026-04-06 | 21.14 | 21.24 | 21.04 | 21.17 | +0.237% | 51,877 | +5.102% |
| 2026-04-02 | 20.95 | 21.17 | 20.95 | 21.12 | 0.000% | 60,082 | +5.350% |
| 2026-04-01 | 21.21 | 21.21 | 21.11 | 21.12 | +0.380% | 43,083 | +5.350% |
| 2026-03-31 | 20.78 | 21.11 | 20.78 | 21.04 | +1.692% | 86,885 | +5.751% |
| 2026-03-30 | 20.75 | 20.90 | 20.65 | 20.69 | +0.194% | 75,267 | +7.540% |
| 2026-03-27 | 20.85 | 20.85 | 20.65 | 20.65 | -1.102% | 58,602 | +7.748% |
| 2026-03-26 | 20.96 | 21.02 | 20.84 | 20.88 | -0.524% | 48,310 | +6.561% |
| 2026-03-25 | 21.10 | 21.10 | 20.96 | 20.99 | +0.431% | 66,072 | +6.003% |
| 2026-03-24 | 20.87 | 20.98 | 20.76 | 20.90 | -0.286% | 92,252 | +6.459% |
| 2026-03-23 | 21.04 | 21.07 | 20.90 | 20.96 | -0.190% | 93,771 | +6.155% |
| 2026-03-20 | 21.14 | 21.14 | 20.89 | 21.00 | -0.756% | 174,920 | +5.952% |
| 2026-03-19 | 21.16 | 21.23 | 21.04 | 21.16 | -0.377% | 75,242 | +5.151% |
| 2026-03-18 | 21.46 | 21.52 | 21.22 | 21.24 | -1.484% | 60,404 | +4.755% |
| 2026-03-17 | 21.63 | 21.74 | 21.56 | 21.56 | -0.070% | 31,985 | +3.200% |
| 2026-03-16 | 21.46 | 21.66 | 21.46 | 21.57 | +0.818% | 51,648 | +3.129% |
| 2026-03-13 | 21.59 | 21.66 | 21.38 | 21.40 | -0.233% | 34,473 | +3.972% |
| 2026-03-12 | 21.52 | 21.56 | 21.45 | 21.45 | -1.592% | 48,312 | +3.730% |
| 2026-03-11 | 21.94 | 21.98 | 21.71 | 21.80 | -0.471% | 30,783 | +2.079% |
| 2026-03-10 | 21.99 | 22.11 | 21.79 | 21.90 | -0.091% | 69,472 | +1.598% |
| 2026-03-09 | 21.58 | 21.95 | 21.43 | 21.92 | +0.874% | 79,533 | +1.505% |
| 2026-03-06 | 21.71 | 21.81 | 21.56 | 21.73 | -1.236% | 102,763 | +2.393% |
| 2026-03-05 | 22.18 | 22.18 | 21.84 | 22.00 | -1.292% | 107,014 | +1.127% |
| 2026-03-04 | 22.20 | 22.30 | 22.12 | 22.29 | +0.905% | 36,123 | -0.179% |
| 2026-03-03 | 21.91 | 22.20 | 21.82 | 22.09 | -1.208% | 102,723 | +0.724% |
| 2026-03-02 | 22.12 | 22.40 | 22.12 | 22.36 | +0.134% | 62,505 | -0.492% |
| 2026-02-27 | 22.28 | 22.35 | 22.20 | 22.33 | -0.711% | 56,692 | -0.358% |
| 2026-02-26 | 22.53 | 22.60 | 22.44 | 22.49 | -0.089% | 93,830 | -1.067% |
| 2026-02-25 | 22.38 | 22.51 | 22.38 | 22.51 | +0.415% | 38,634 | -1.155% |
| 2026-02-24 | 22.30 | 22.43 | 22.25 | 22.42 | +0.525% | 41,007 | -0.745% |
| 2026-02-23 | 22.54 | 22.54 | 22.28 | 22.30 | -1.371% | 70,156 | -0.224% |
| 2026-02-20 | 22.50 | 22.64 | 22.48 | 22.61 | +0.444% | 66,731 | -1.592% |
| 2026-02-19 | 22.43 | 22.55 | 22.43 | 22.51 | 0.000% | 42,636 | -1.155% |
| 2026-02-18 | 22.58 | 22.63 | 22.34 | 22.51 | +0.133% | 213,342 | -1.155% |
| 2026-02-17 | 22.50 | 22.61 | 22.35 | 22.48 | +0.312% | 187,229 | -1.023% |
| 2026-02-13 | 22.41 | 22.50 | 22.31 | 22.41 | +0.089% | 53,681 | -0.714% |
| 2026-02-12 | 22.59 | 22.59 | 22.39 | 22.39 | -0.445% | 100,151 | -0.625% |
| 2026-02-11 | 22.57 | 22.57 | 22.43 | 22.49 | +0.267% | 86,800 | -1.067% |
| 2026-02-10 | 22.53 | 22.57 | 22.42 | 22.43 | -0.222% | 84,535 | -0.802% |
| 2026-02-09 | 22.50 | 22.52 | 22.38 | 22.48 | +0.134% | 63,205 | -1.023% |
| 2026-02-06 | 22.14 | 22.48 | 22.14 | 22.45 | +1.492% | 102,967 | -0.891% |
| 2026-02-05 | 22.25 | 22.25 | 22.11 | 22.12 | -0.718% | 59,413 | +0.588% |
| 2026-02-04 | 22.23 | 22.34 | 22.17 | 22.28 | +0.090% | 68,988 | -0.135% |
| 2026-02-03 | 22.41 | 22.41 | 22.14 | 22.26 | -0.313% | 59,730 | -0.045% |
| 2026-02-02 | 22.07 | 22.37 | 22.06 | 22.33 | +0.631% | 68,110 | -0.358% |
| 2026-01-30 | 22.10 | 22.23 | 22.05 | 22.19 | -0.045% | 49,950 | +0.270% |
| 2026-01-29 | 22.06 | 22.21 | 22.06 | 22.20 | +0.090% | 56,464 | +0.225% |
| 2026-01-28 | 22.16 | 22.23 | 22.13 | 22.18 | +0.045% | 63,269 | +0.316% |
| 2026-01-27 | 22.23 | 22.26 | 22.11 | 22.17 | -0.449% | 80,464 | +0.361% |
| 2026-01-26 | 22.14 | 22.31 | 22.12 | 22.27 | +0.406% | 58,425 | -0.090% |
| 2026-01-23 | 22.21 | 22.25 | 22.14 | 22.18 | -0.135% | 37,827 | +0.316% |
| 2026-01-22 | 22.14 | 22.30 | 22.14 | 22.21 | +0.362% | 43,147 | +0.180% |
| 2026-01-21 | 21.99 | 22.17 | 21.92 | 22.13 | +0.866% | 70,871 | +0.542% |
| 2026-01-20 | 22.08 | 22.08 | 21.89 | 21.94 | -1.933% | 101,737 | +1.413% |
| 2026-01-16 | 22.39 | 22.48 | 22.30 | 22.37 | -0.123% | 44,273 | -0.548% |
| 2026-01-15 | 22.42 | 22.42 | 22.36 | 22.40 | +0.045% | 52,000 | -0.670% |
| 2026-01-14 | 22.36 | 22.39 | 22.32 | 22.39 | +0.179% | 48,928 | -0.625% |
| 2026-01-13 | 22.36 | 22.36 | 22.30 | 22.35 | -0.223% | 83,161 | -0.447% |
| 2026-01-12 | 22.37 | 22.41 | 22.30 | 22.40 | +0.089% | 60,927 | -0.670% |
| 2026-01-09 | 22.34 | 22.39 | 22.29 | 22.38 | +0.404% | 42,613 | -0.581% |
| 2026-01-08 | 22.30 | 22.36 | 22.24 | 22.29 | -0.090% | 77,662 | -0.179% |
| 2026-01-07 | 22.37 | 22.37 | 22.30 | 22.31 | -0.134% | 51,186 | -0.269% |
| 2026-01-06 | 22.22 | 22.40 | 22.22 | 22.34 | +0.585% | 138,725 | -0.403% |
| 2026-01-05 | 22.16 | 22.24 | 22.16 | 22.21 | +0.543% | 53,096 | +0.180% |
| 2026-01-02 | 22.11 | 22.12 | 22.03 | 22.09 | +0.409% | 41,894 | +0.724% |
| 2025-12-31 | 22.12 | 22.12 | 21.98 | 22.00 | -0.587% | 63,093 | +1.136% |
| 2025-12-30 | 22.21 | 22.21 | 22.09 | 22.13 | -1.949% | 84,244 | +0.542% |
| 2025-12-29 | 22.55 | 22.61 | 22.55 | 22.57 | 0.000% | 72,559 | -1.418% |
| 2025-12-26 | 22.55 | 22.62 | 22.55 | 22.57 | -0.089% | 49,887 | -1.418% |
| 2025-12-24 | 22.55 | 22.63 | 22.53 | 22.59 | 0.000% | 17,067 | -1.505% |
| 2025-12-23 | 22.46 | 22.63 | 22.46 | 22.59 | +0.044% | 125,258 | -1.505% |
| 2025-12-22 | 22.58 | 22.62 | 22.53 | 22.58 | -0.221% | 152,006 | -1.461% |
| 2025-12-19 | 22.60 | 22.72 | 22.57 | 22.63 | +0.266% | 127,451 | -1.679% |
| 2025-12-18 | 22.53 | 22.63 | 22.50 | 22.57 | -0.044% | 85,480 | -1.418% |
| 2025-12-17 | 22.64 | 22.75 | 22.56 | 22.58 | 0.000% | 127,525 | -1.461% |
| 2025-12-16 | 22.52 | 22.64 | 22.50 | 22.58 | +0.089% | 72,567 | -1.461% |
| 2025-12-15 | 22.51 | 22.68 | 22.51 | 22.56 | -0.177% | 152,986 | -1.374% |
| 2025-12-12 | 22.66 | 22.67 | 22.56 | 22.60 | +0.044% | 136,770 | -1.549% |
| 2025-12-11 | 22.60 | 22.68 | 22.46 | 22.59 | +0.222% | 333,490 | -1.505% |
| 2025-12-10 | 22.50 | 22.60 | 22.46 | 22.54 | +0.178% | 55,900 | -1.287% |
| 2025-12-09 | 22.60 | 22.60 | 22.47 | 22.50 | -0.177% | 55,528 | -1.111% |
| 2025-12-08 | 22.57 | 22.61 | 22.52 | 22.54 | +0.133% | 67,302 | -1.287% |
| 2025-12-05 | 22.52 | 22.62 | 22.48 | 22.51 | +0.089% | 62,434 | -1.155% |
| 2025-12-04 | 22.46 | 22.51 | 22.41 | 22.49 | 0.000% | 49,445 | -1.067% |
| 2025-12-03 | 22.50 | 22.56 | 22.44 | 22.49 | +0.267% | 66,795 | -1.067% |
| 2025-12-02 | 22.43 | 22.50 | 22.30 | 22.43 | +0.089% | 80,519 | -0.802% |
| 2025-12-01 | 22.33 | 22.44 | 22.33 | 22.41 | +0.110% | 32,383 | -0.714% |
| 2025-11-28 | 22.39 | 22.43 | 22.21 | 22.39 | -0.066% | 35,382 | -0.604% |
| 2025-11-26 | 22.32 | 22.43 | 22.32 | 22.40 | +0.358% | 41,840 | -0.670% |
| 2025-11-25 | 22.23 | 22.39 | 22.23 | 22.32 | +0.405% | 61,808 | -0.314% |
| 2025-11-24 | 22.27 | 22.33 | 22.07 | 22.23 | -0.803% | 71,584 | +0.090% |
| 2025-11-21 | 22.16 | 22.50 | 22.10 | 22.41 | +1.495% | 60,843 | -0.714% |
| 2025-11-20 | 22.25 | 22.25 | 22.05 | 22.08 | -0.271% | 33,511 | +0.770% |
| 2025-11-19 | 22.08 | 22.16 | 22.05 | 22.14 | +0.272% | 21,483 | +0.497% |
| 2025-11-18 | 22.10 | 22.22 | 22.00 | 22.08 | -0.316% | 55,979 | +0.770% |
| 2025-11-17 | 22.27 | 22.27 | 22.12 | 22.15 | -0.090% | 59,711 | +0.451% |
| 2025-11-14 | 22.20 | 22.24 | 22.10 | 22.17 | 0.000% | 61,329 | +0.361% |
| 2025-11-13 | 22.26 | 22.27 | 22.17 | 22.17 | -0.180% | 37,195 | +0.361% |
| 2025-11-12 | 22.27 | 22.33 | 22.20 | 22.21 | +0.090% | 66,235 | +0.180% |
| 2025-11-11 | 22.15 | 22.28 | 22.15 | 22.19 | +0.407% | 31,284 | +0.270% |
| 2025-11-10 | 22.12 | 22.20 | 22.09 | 22.10 | 0.000% | 27,809 | +0.679% |
| 2025-11-07 | 22.10 | 22.16 | 22.02 | 22.10 | +0.136% | 31,119 | +0.679% |
| 2025-11-06 | 22.17 | 22.17 | 22.03 | 22.07 | -0.181% | 52,698 | +0.816% |
| 2025-11-05 | 22.09 | 22.17 | 22.04 | 22.11 | +0.227% | 28,673 | +0.633% |
| 2025-11-04 | 21.91 | 22.12 | 21.91 | 22.06 | -0.136% | 44,649 | +0.861% |
| 2025-11-03 | 22.15 | 22.17 | 22.07 | 22.09 | 0.000% | 28,952 | +0.724% |
| 2025-10-31 | 22.02 | 22.13 | 22.02 | 22.09 | 0.000% | 47,628 | +0.724% |
| 2025-10-30 | 22.04 | 22.15 | 22.04 | 22.09 | -0.041% | 31,117 | +0.724% |
| 2025-10-29 | 22.14 | 22.14 | 22.05 | 22.10 | +0.109% | 48,719 | +0.683% |
| 2025-10-28 | 22.12 | 22.12 | 22.02 | 22.07 | -0.068% | 14,129 | +0.793% |
| 2025-10-27 | 22.10 | 22.12 | 22.00 | 22.09 | +0.136% | 55,427 | +0.724% |
| 2025-10-24 | 22.08 | 22.08 | 21.96 | 22.06 | +0.404% | 40,521 | +0.861% |
| 2025-10-23 | 21.94 | 21.97 | 21.87 | 21.97 | +0.234% | 32,189 | +1.268% |
| 2025-10-22 | 21.93 | 21.94 | 21.87 | 21.92 | +0.137% | 25,901 | +1.505% |
| 2025-10-21 | 21.94 | 21.96 | 21.87 | 21.89 | -0.173% | 34,996 | +1.645% |
| 2025-10-20 | 21.92 | 21.94 | 21.80 | 21.93 | -0.237% | 26,011 | +1.468% |
| 2025-10-17 | 21.86 | 21.98 | 21.86 | 21.98 | +0.779% | 26,691 | +1.228% |
| 2025-10-16 | 21.93 | 22.00 | 21.79 | 21.81 | -0.456% | 32,082 | +2.017% |
| 2025-10-15 | 21.96 | 22.05 | 21.88 | 21.91 | 0.000% | 51,055 | +1.552% |
| 2025-10-14 | 21.82 | 21.98 | 21.66 | 21.91 | +0.321% | 70,558 | +1.552% |
| 2025-10-13 | 21.86 | 21.92 | 21.80 | 21.84 | +1.018% | 51,096 | +1.877% |
| 2025-10-10 | 21.94 | 22.03 | 21.62 | 21.62 | -1.324% | 44,391 | +2.914% |
| 2025-10-09 | 22.05 | 22.05 | 21.91 | 21.91 | -0.409% | 26,202 | +1.552% |
| 2025-10-08 | 22.03 | 22.03 | 21.96 | 22.00 | 0.000% | 25,255 | +1.136% |
| 2025-10-07 | 21.95 | 22.04 | 21.94 | 22.00 | -0.136% | 32,757 | +1.136% |
| 2025-10-06 | 22.04 | 22.07 | 21.94 | 22.03 | +0.182% | 28,532 | +0.999% |
| 2025-10-03 | 21.88 | 22.00 | 21.88 | 21.99 | +0.595% | 46,569 | +1.182% |
| 2025-10-02 | 21.78 | 21.91 | 21.78 | 21.86 | +0.092% | 25,653 | +1.784% |
| 2025-10-01 | 21.88 | 21.88 | 21.83 | 21.84 | -0.046% | 24,618 | +1.877% |
| 2025-09-30 | 21.89 | 21.91 | 21.76 | 21.85 | -0.091% | 30,375 | +1.831% |
| 2025-09-29 | 21.93 | 21.93 | 21.78 | 21.87 | +0.137% | 23,111 | +1.738% |
| 2025-09-26 | 21.84 | 21.86 | 21.74 | 21.84 | +0.460% | 17,753 | +1.877% |
| 2025-09-25 | 21.76 | 21.76 | 21.63 | 21.74 | +0.092% | 37,615 | +2.346% |
| 2025-09-24 | 21.73 | 21.87 | 21.70 | 21.72 | -0.275% | 35,670 | +2.440% |
| 2025-09-23 | 21.82 | 21.87 | 21.72 | 21.78 | -0.092% | 26,335 | +2.158% |
| 2025-09-22 | 21.72 | 21.83 | 21.71 | 21.80 | -0.411% | 39,765 | +2.064% |
| 2025-09-19 | 21.93 | 21.98 | 21.87 | 21.89 | -0.182% | 33,821 | +1.645% |
| 2025-09-18 | 21.89 | 21.93 | 21.85 | 21.93 | +0.183% | 58,924 | +1.459% |
| 2025-09-17 | 21.90 | 21.93 | 21.80 | 21.89 | +0.092% | 36,638 | +1.645% |
| 2025-09-16 | 21.86 | 21.93 | 21.85 | 21.87 | +0.045% | 17,332 | +1.738% |
| 2025-09-15 | 21.90 | 21.92 | 21.85 | 21.86 | -0.183% | 24,325 | +1.784% |
| 2025-09-12 | 21.89 | 21.93 | 21.81 | 21.90 | +0.298% | 70,259 | +1.598% |
| 2025-09-11 | 21.85 | 21.89 | 21.84 | 21.84 | +0.161% | 24,589 | +1.901% |
| 2025-09-10 | 21.85 | 21.87 | 21.80 | 21.80 | -0.212% | 26,755 | +2.064% |
| 2025-09-09 | 21.86 | 21.91 | 21.77 | 21.85 | -0.062% | 34,438 | +1.847% |
| 2025-09-08 | 21.83 | 21.86 | 21.77 | 21.86 | +0.506% | 42,744 | +1.784% |
| 2025-09-05 | 21.83 | 21.84 | 21.72 | 21.75 | -0.321% | 37,946 | +2.299% |
| 2025-09-04 | 21.73 | 21.82 | 21.70 | 21.82 | +0.414% | 57,343 | +1.971% |
| 2025-09-03 | 21.75 | 21.78 | 21.65 | 21.73 | -0.046% | 45,594 | +2.393% |
| 2025-09-02 | 21.68 | 21.76 | 21.61 | 21.74 | -0.229% | 21,672 | +2.346% |
| 2025-08-29 | 21.84 | 21.84 | 21.68 | 21.79 | 0.000% | 41,195 | +2.111% |
| 2025-08-28 | 21.83 | 21.83 | 21.70 | 21.79 | +0.046% | 50,233 | +2.111% |
| 2025-08-27 | 21.68 | 21.80 | 21.67 | 21.78 | +0.369% | 14,548 | +2.158% |
| 2025-08-26 | 21.58 | 21.76 | 21.58 | 21.70 | +0.324% | 45,285 | +2.535% |
| 2025-08-25 | 21.68 | 21.75 | 21.62 | 21.63 | -0.552% | 64,698 | +2.866% |
| 2025-08-22 | 21.64 | 21.81 | 21.62 | 21.75 | +0.834% | 57,282 | +2.299% |
| 2025-08-21 | 21.50 | 21.59 | 21.50 | 21.57 | +0.186% | 21,666 | +3.153% |
| 2025-08-20 | 21.59 | 21.63 | 21.53 | 21.53 | -0.185% | 36,258 | +3.344% |
| 2025-08-19 | 21.50 | 21.68 | 21.50 | 21.57 | -0.046% | 24,791 | +3.153% |
| 2025-08-18 | 21.57 | 21.63 | 21.50 | 21.58 | -0.782% | 319,832 | +3.105% |
| 2025-08-15 | 21.92 | 21.92 | 21.73 | 21.75 | -0.594% | 41,189 | +2.299% |
| 2025-08-14 | 21.79 | 21.88 | 21.77 | 21.88 | +0.321% | 26,203 | +1.691% |
| 2025-08-13 | 21.78 | 21.81 | 21.74 | 21.81 | +0.507% | 38,880 | +2.017% |
| 2025-08-12 | 21.62 | 21.80 | 21.62 | 21.70 | +0.556% | 46,111 | +2.535% |
| 2025-08-11 | 21.64 | 21.65 | 21.50 | 21.58 | +0.139% | 38,299 | +3.105% |
| 2025-08-08 | 21.49 | 21.65 | 21.49 | 21.55 | +0.233% | 47,712 | +3.248% |
| 2025-08-07 | 21.60 | 21.61 | 21.42 | 21.50 | -0.093% | 31,773 | +3.488% |
| 2025-08-06 | 21.47 | 21.63 | 21.47 | 21.52 | +0.186% | 76,511 | +3.392% |
| 2025-08-05 | 21.44 | 21.55 | 21.44 | 21.48 | -0.070% | 20,712 | +3.585% |
| 2025-08-04 | 21.41 | 21.56 | 21.36 | 21.50 | +0.726% | 27,833 | +3.512% |
| 2025-08-01 | 21.43 | 21.43 | 21.21 | 21.34 | -0.929% | 49,596 | +4.264% |
| 2025-07-31 | 21.60 | 21.66 | 21.50 | 21.54 | -0.093% | 41,034 | +3.296% |
| 2025-07-30 | 21.62 | 21.65 | 21.50 | 21.56 | -0.185% | 40,828 | +3.200% |
| 2025-07-29 | 21.68 | 21.81 | 21.55 | 21.60 | 0.000% | 79,764 | +3.009% |
| 2025-07-28 | 21.57 | 21.68 | 21.57 | 21.60 | +0.046% | 75,142 | +3.009% |
| 2025-07-25 | 21.55 | 21.68 | 21.55 | 21.59 | +0.139% | 64,572 | +3.057% |
| 2025-07-24 | 21.56 | 21.67 | 21.52 | 21.56 | 0.000% | 89,075 | +3.200% |
| 2025-07-23 | 21.52 | 21.66 | 21.52 | 21.56 | +0.419% | 42,876 | +3.200% |
| 2025-07-22 | 21.41 | 21.50 | 21.41 | 21.47 | -0.140% | 46,098 | +3.633% |
| 2025-07-21 | 21.51 | 21.81 | 21.38 | 21.50 | -0.693% | 46,017 | +3.488% |
| 2025-07-18 | 21.71 | 21.79 | 21.53 | 21.65 | -0.092% | 88,866 | +2.771% |
| 2025-07-17 | 21.72 | 21.76 | 21.67 | 21.67 | 0.000% | 54,269 | +2.677% |
| 2025-07-16 | 21.61 | 21.78 | 21.61 | 21.67 | -0.230% | 58,566 | +2.677% |
| 2025-07-15 | 21.71 | 21.77 | 21.63 | 21.72 | +0.185% | 61,078 | +2.440% |
| 2025-07-14 | 21.72 | 21.75 | 21.61 | 21.68 | -0.138% | 108,045 | +2.629% |
| 2025-07-11 | 21.57 | 21.78 | 21.57 | 21.71 | +0.323% | 48,058 | +2.487% |
| 2025-07-10 | 21.78 | 21.78 | 21.64 | 21.64 | -0.185% | 43,777 | +2.819% |
| 2025-07-09 | 21.65 | 21.72 | 21.58 | 21.68 | +0.139% | 131,014 | +2.629% |
| 2025-07-08 | 21.66 | 21.74 | 21.64 | 21.65 | -0.322% | 40,149 | +2.771% |
| 2025-07-07 | 21.67 | 21.76 | 21.65 | 21.72 | 0.000% | 47,082 | +2.440% |
| 2025-07-03 | 21.83 | 21.83 | 21.70 | 21.72 | +0.092% | 40,239 | +2.440% |
| 2025-07-02 | 21.75 | 21.75 | 21.65 | 21.70 | +0.046% | 72,583 | +2.535% |
| 2025-07-01 | 21.76 | 21.76 | 21.60 | 21.69 | +0.046% | 88,093 | +2.582% |
| 2025-06-30 | 21.77 | 21.77 | 21.58 | 21.68 | +0.139% | 107,017 | +2.629% |
| 2025-06-27 | 21.63 | 21.70 | 21.55 | 21.65 | +0.139% | 60,082 | +2.771% |
| 2025-06-26 | 21.55 | 21.62 | 21.55 | 21.62 | +0.325% | 26,369 | +2.914% |
| 2025-06-25 | 21.50 | 21.56 | 21.47 | 21.55 | +0.186% | 29,542 | +3.248% |
| 2025-06-24 | 21.50 | 21.51 | 21.40 | 21.51 | +0.702% | 30,085 | +3.440% |
| 2025-06-23 | 21.29 | 21.44 | 21.24 | 21.36 | -0.559% | 69,398 | +4.167% |
| 2025-06-20 | 21.50 | 21.59 | 21.35 | 21.48 | +0.177% | 41,439 | +3.585% |
| 2025-06-18 | 21.39 | 21.55 | 21.36 | 21.44 | +0.337% | 46,912 | +3.768% |
| 2025-06-17 | 21.56 | 21.61 | 21.37 | 21.37 | -1.521% | 32,511 | +4.118% |
| 2025-06-16 | 21.58 | 21.75 | 21.49 | 21.70 | +1.402% | 33,180 | +2.535% |
| 2025-06-13 | 21.47 | 21.59 | 21.34 | 21.40 | -1.246% | 19,432 | +3.972% |
| 2025-06-12 | 21.65 | 21.67 | 21.56 | 21.67 | +0.417% | 10,549 | +2.677% |
| 2025-06-11 | 21.69 | 21.69 | 21.54 | 21.58 | -0.009% | 22,925 | +3.105% |
| 2025-06-10 | 21.50 | 21.59 | 21.50 | 21.58 | +0.227% | 31,564 | +3.095% |
| 2025-06-09 | 21.44 | 21.59 | 21.43 | 21.53 | +0.201% | 60,218 | +3.329% |
| 2025-06-06 | 21.42 | 21.54 | 21.42 | 21.49 | +0.606% | 34,194 | +3.537% |
| 2025-06-05 | 21.49 | 21.49 | 21.32 | 21.36 | -0.324% | 25,042 | +4.164% |
| 2025-06-04 | 21.48 | 21.48 | 21.37 | 21.43 | +0.234% | 29,703 | +3.826% |
| 2025-06-03 | 21.38 | 21.45 | 21.31 | 21.38 | 0.000% | 28,231 | +4.069% |
| 2025-06-02 | 21.32 | 21.38 | 21.14 | 21.38 | +0.271% | 30,020 | +4.069% |
| 2025-05-30 | 21.30 | 21.36 | 21.18 | 21.32 | +0.058% | 44,832 | +4.351% |
| 2025-05-29 | 21.34 | 21.35 | 21.15 | 21.31 | +0.235% | 27,478 | +4.411% |
| 2025-05-28 | 21.30 | 21.34 | 21.20 | 21.26 | +0.047% | 45,825 | +4.657% |
| 2025-05-27 | 21.16 | 21.30 | 21.13 | 21.25 | +0.902% | 40,368 | +4.706% |
| 2025-05-23 | 20.95 | 21.13 | 20.80 | 21.06 | -0.284% | 29,402 | +5.651% |
| 2025-05-22 | 21.05 | 21.21 | 21.05 | 21.12 | -0.047% | 15,952 | +5.350% |
| 2025-05-21 | 21.32 | 21.37 | 21.09 | 21.13 | -1.030% | 48,522 | +5.301% |
| 2025-05-20 | 21.45 | 21.46 | 21.33 | 21.35 | -0.047% | 49,271 | +4.215% |
| 2025-05-19 | 21.30 | 21.50 | 21.30 | 21.36 | -0.790% | 35,786 | +4.167% |
| 2025-05-16 | 21.36 | 21.59 | 21.34 | 21.53 | +0.843% | 32,910 | +3.344% |
| 2025-05-15 | 21.36 | 21.42 | 21.35 | 21.35 | -0.047% | 55,421 | +4.215% |
| 2025-05-14 | 21.33 | 21.53 | 21.33 | 21.36 | -0.094% | 92,779 | +4.167% |
| 2025-05-13 | 21.43 | 21.48 | 21.37 | 21.38 | -0.023% | 116,834 | +4.069% |
| 2025-05-12 | 21.86 | 21.91 | 21.37 | 21.39 | +0.070% | 108,845 | +4.045% |
| 2025-05-09 | 21.33 | 21.40 | 21.31 | 21.37 | +0.423% | 82,225 | +4.118% |
| 2025-05-08 | 21.41 | 21.41 | 21.16 | 21.28 | -0.375% | 82,139 | +4.558% |
| 2025-05-07 | 21.32 | 21.36 | 21.25 | 21.36 | +0.235% | 34,900 | +4.167% |
| 2025-05-06 | 21.33 | 21.38 | 21.26 | 21.31 | -0.094% | 26,222 | +4.411% |
| 2025-05-05 | 21.19 | 21.34 | 21.19 | 21.33 | +0.235% | 26,457 | +4.313% |
| 2025-05-02 | 21.41 | 21.41 | 21.25 | 21.28 | +0.141% | 33,379 | +4.558% |
| 2025-05-01 | 21.32 | 21.32 | 21.20 | 21.25 | +0.236% | 40,528 | +4.706% |
| 2025-04-30 | 21.14 | 21.20 | 21.00 | 21.20 | +0.047% | 38,622 | +4.953% |
| 2025-04-29 | 21.14 | 21.20 | 21.10 | 21.19 | +0.331% | 36,964 | +5.002% |
| 2025-04-28 | 21.15 | 21.16 | 21.01 | 21.12 | +0.142% | 45,637 | +5.350% |
| 2025-04-25 | 20.96 | 21.10 | 20.96 | 21.09 | -0.425% | 77,373 | +5.500% |
| 2025-04-24 | 20.93 | 21.18 | 20.86 | 21.18 | +1.485% | 90,842 | +5.052% |
| 2025-04-23 | 21.05 | 21.07 | 20.87 | 20.87 | +0.529% | 53,241 | +6.612% |
| 2025-04-22 | 20.67 | 20.83 | 20.55 | 20.76 | +1.666% | 71,573 | +7.177% |
| 2025-04-21 | 20.77 | 20.82 | 20.24 | 20.42 | -2.669% | 152,633 | +8.962% |
| 2025-04-17 | 21.04 | 21.09 | 20.86 | 20.98 | -1.131% | 102,160 | +6.053% |
| 2025-04-16 | 21.57 | 21.58 | 21.07 | 21.22 | -1.941% | 73,441 | +4.854% |
| 2025-04-15 | 21.68 | 21.77 | 21.57 | 21.64 | 0.000% | 34,118 | +2.819% |