FEDM
Northern Trust ESG & Climate Developed Markets ex-US Core ETF
stockNYSEETF
At CloseOct 2, 2026 11:24:25 AM EDT
63.60USD+0.765%(+0.48)255
FEDM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.48 | 63.79 | 63.48 | 63.79 | +1.076% | 255 | 0.000% |
| 2026-10-01 | 63.01 | 63.11 | 63.01 | 63.11 | -0.945% | 503 | +1.076% |
| 2026-09-30 | 63.71 | 63.71 | 63.71 | 63.71 | -0.709% | 171 | +0.121% |
| 2026-09-29 | 64.22 | 64.22 | 63.82 | 64.17 | -0.423% | 2,797 | -0.589% |
| 2026-09-28 | 64.44 | 64.44 | 64.44 | 64.44 | -0.397% | 99 | -1.010% |
| 2026-09-25 | 64.71 | 64.71 | 64.68 | 64.70 | +0.834% | 763 | -1.403% |
| 2026-09-24 | 64.16 | 64.16 | 64.16 | 64.16 | -0.291% | 111 | -0.580% |
| 2026-09-23 | 64.35 | 64.35 | 64.35 | 64.35 | -1.690% | 72 | -0.869% |
| 2026-09-22 | 65.38 | 65.46 | 65.20 | 65.46 | +0.340% | 8,124 | -2.545% |
| 2026-09-21 | 65.23 | 65.23 | 65.23 | 65.23 | +0.982% | 15 | -2.213% |
| 2026-09-18 | 64.44 | 64.60 | 64.42 | 64.60 | -1.304% | 8,064 | -1.253% |
| 2026-09-17 | 65.45 | 65.45 | 65.45 | 65.45 | +1.240% | 15 | -2.541% |
| 2026-09-16 | 64.65 | 64.65 | 64.65 | 64.65 | -0.514% | 482 | -1.333% |
| 2026-09-15 | 65.09 | 65.09 | 64.99 | 64.99 | -0.476% | 817 | -1.840% |
| 2026-09-14 | 65.30 | 65.30 | 65.30 | 65.30 | -0.469% | 57 | -2.307% |
| 2026-09-11 | 65.58 | 65.61 | 65.14 | 65.61 | +0.939% | 2,300 | -2.765% |
| 2026-09-10 | 65.19 | 65.19 | 64.99 | 65.00 | -0.762% | 540 | -1.852% |
| 2026-09-09 | 65.76 | 65.76 | 65.49 | 65.49 | -1.210% | 810 | -2.600% |
| 2026-09-08 | 66.50 | 66.50 | 66.30 | 66.30 | -0.583% | 7,986 | -3.779% |
| 2026-09-04 | 66.69 | 66.69 | 66.69 | 66.69 | -0.081% | 68 | -4.340% |
| 2026-09-03 | 66.87 | 66.87 | 66.74 | 66.74 | +1.383% | 34,123 | -4.417% |
| 2026-09-02 | 65.83 | 65.83 | 65.83 | 65.83 | +0.426% | 19 | -3.096% |
| 2026-09-01 | 65.55 | 65.55 | 65.55 | 65.55 | -1.064% | 56 | -2.683% |
| 2026-08-31 | 66.26 | 66.26 | 66.26 | 66.26 | -0.192% | 54 | -3.719% |
| 2026-08-28 | 66.38 | 66.38 | 66.38 | 66.38 | -0.142% | 43 | -3.904% |
| 2026-08-27 | 66.48 | 66.48 | 66.48 | 66.48 | -0.324% | 14 | -4.040% |
| 2026-08-26 | 66.69 | 66.69 | 66.69 | 66.69 | -0.383% | 13 | -4.351% |
| 2026-08-25 | 66.95 | 66.95 | 66.82 | 66.95 | +0.586% | 2,070 | -4.717% |
| 2026-08-24 | 66.66 | 66.66 | 66.41 | 66.56 | +0.048% | 10,520 | -4.158% |
| 2026-08-21 | 66.52 | 66.61 | 66.52 | 66.53 | +0.773% | 2,553 | -4.112% |
| 2026-08-20 | 66.02 | 66.02 | 66.02 | 66.02 | -0.119% | 17 | -3.371% |
| 2026-08-19 | 66.09 | 66.09 | 66.09 | 66.09 | +0.714% | 15 | -3.485% |
| 2026-08-18 | 65.63 | 65.63 | 65.63 | 65.63 | -0.933% | 58 | -2.797% |
| 2026-08-17 | 66.24 | 66.24 | 66.24 | 66.24 | -0.383% | 82 | -3.704% |
| 2026-08-14 | 66.50 | 66.50 | 66.50 | 66.50 | -0.085% | 35 | -4.072% |
| 2026-08-13 | 66.56 | 66.56 | 66.56 | 66.56 | +0.314% | 94 | -4.154% |
| 2026-08-12 | 66.35 | 66.35 | 66.35 | 66.35 | +0.289% | 115 | -3.853% |
| 2026-08-11 | 65.38 | 66.16 | 65.38 | 66.16 | +0.098% | 658 | -3.575% |
| 2026-08-10 | 66.13 | 66.13 | 66.09 | 66.09 | -0.304% | 2,308 | -3.480% |
| 2026-08-07 | 66.29 | 66.29 | 66.29 | 66.29 | +1.318% | 13 | -3.773% |
| 2026-08-06 | 65.43 | 65.43 | 65.43 | 65.43 | +0.015% | 16 | -2.505% |
| 2026-08-05 | 65.42 | 65.42 | 65.42 | 65.42 | +0.358% | 24 | -2.491% |
| 2026-08-04 | 65.19 | 65.19 | 65.19 | 65.19 | +0.843% | 15 | -2.142% |
| 2026-08-03 | 64.62 | 64.64 | 64.62 | 64.64 | +0.217% | 4,966 | -1.317% |
| 2026-07-31 | 64.50 | 64.50 | 64.50 | 64.50 | -0.842% | 16 | -1.103% |
| 2026-07-30 | 64.89 | 65.05 | 64.89 | 65.05 | +2.504% | 228 | -1.935% |
| 2026-07-29 | 63.46 | 63.46 | 63.46 | 63.46 | -0.166% | 33 | +0.520% |
| 2026-07-28 | 63.57 | 63.57 | 63.57 | 63.57 | +0.583% | 25 | +0.353% |
| 2026-07-27 | 63.39 | 63.43 | 62.97 | 63.20 | +0.805% | 941 | +0.938% |
| 2026-07-24 | 62.83 | 62.83 | 62.69 | 62.69 | +0.699% | 130 | +1.750% |
| 2026-07-23 | 62.26 | 62.26 | 62.26 | 62.26 | -1.277% | 12 | +2.461% |
| 2026-07-22 | 63.26 | 63.26 | 63.06 | 63.06 | +0.139% | 2,451 | +1.153% |
| 2026-07-21 | 63.02 | 63.02 | 62.98 | 62.98 | +1.092% | 522 | +1.293% |
| 2026-07-20 | 62.30 | 62.30 | 62.30 | 62.30 | -0.899% | 16 | +2.399% |
| 2026-07-17 | 62.86 | 62.86 | 62.86 | 62.86 | -0.194% | 105 | +1.478% |
| 2026-07-16 | 62.98 | 62.98 | 62.98 | 62.98 | -0.261% | 116 | +1.281% |
| 2026-07-15 | 63.48 | 63.48 | 62.83 | 63.15 | +0.545% | 733 | +1.017% |
| 2026-07-14 | 62.80 | 62.81 | 62.80 | 62.81 | +0.687% | 779 | +1.568% |
| 2026-07-13 | 62.38 | 62.38 | 62.38 | 62.38 | -0.837% | 56 | +2.265% |
| 2026-07-10 | 62.91 | 62.91 | 62.91 | 62.91 | +0.389% | 16 | +1.409% |
| 2026-07-09 | 62.66 | 62.66 | 62.66 | 62.66 | +0.530% | 24 | +1.804% |
| 2026-07-08 | 61.91 | 62.33 | 61.91 | 62.33 | -0.827% | 831 | +2.343% |
| 2026-07-07 | 62.90 | 62.90 | 62.85 | 62.85 | -0.748% | 11,846 | +1.497% |
| 2026-07-06 | 63.32 | 63.32 | 63.32 | 63.32 | +0.992% | 69 | +0.737% |
| 2026-07-02 | 62.78 | 62.78 | 62.70 | 62.70 | +1.356% | 1,090 | +1.737% |
| 2026-07-01 | 62.09 | 62.09 | 61.86 | 61.86 | -0.662% | 1,720 | +3.117% |
| 2026-06-30 | 62.28 | 62.28 | 62.28 | 62.28 | +0.340% | 27 | +2.434% |
| 2026-06-29 | 61.87 | 62.06 | 61.87 | 62.06 | +0.631% | 6,020 | +2.783% |
| 2026-06-26 | 61.67 | 61.82 | 61.56 | 61.68 | -0.285% | 1,458 | +3.431% |
| 2026-06-25 | 62.00 | 62.00 | 61.85 | 61.85 | +0.760% | 451 | +3.136% |
| 2026-06-24 | 61.34 | 61.38 | 61.34 | 61.38 | -0.059% | 411 | +3.920% |
| 2026-06-23 | 61.42 | 61.42 | 61.42 | 61.42 | -1.337% | 16 | +3.858% |
| 2026-06-22 | 62.25 | 62.25 | 62.25 | 62.25 | +0.078% | 67 | +2.469% |
| 2026-06-18 | 62.21 | 62.21 | 62.21 | 62.21 | -1.170% | 31 | +2.549% |
| 2026-06-17 | 63.47 | 63.47 | 62.94 | 62.94 | -0.723% | 490 | +1.350% |
| 2026-06-16 | 63.55 | 63.55 | 63.40 | 63.40 | +0.317% | 965 | +0.617% |
| 2026-06-15 | 63.20 | 63.20 | 63.20 | 63.20 | +0.342% | 157 | +0.936% |
| 2026-06-12 | 62.98 | 62.98 | 62.98 | 62.98 | +0.152% | 267 | +1.280% |
| 2026-06-11 | 61.94 | 62.89 | 61.94 | 62.89 | +2.675% | 299 | +1.435% |
| 2026-06-10 | 61.25 | 61.25 | 61.25 | 61.25 | -1.141% | 192 | +4.148% |
| 2026-06-09 | 61.96 | 61.96 | 61.96 | 61.96 | +0.146% | 1,500 | +2.959% |
| 2026-06-08 | 61.87 | 61.87 | 61.87 | 61.87 | +0.578% | 53 | +3.110% |
| 2026-06-05 | 62.40 | 62.40 | 61.51 | 61.51 | -2.378% | 245 | +3.706% |
| 2026-06-04 | 62.78 | 63.01 | 62.78 | 63.01 | +0.862% | 4,618 | +1.240% |
| 2026-06-03 | 62.47 | 62.47 | 62.47 | 62.47 | -0.912% | 7 | +2.112% |
| 2026-06-02 | 62.87 | 63.05 | 62.76 | 63.05 | +0.585% | 1,308 | +1.181% |
| 2026-06-01 | 62.79 | 62.79 | 62.68 | 62.68 | -0.118% | 1,027 | +1.773% |
| 2026-05-29 | 62.91 | 62.91 | 62.75 | 62.75 | +0.278% | 2,549 | +1.653% |
| 2026-05-28 | 62.58 | 62.58 | 62.58 | 62.58 | -0.088% | 65 | +1.935% |
| 2026-05-27 | 62.63 | 62.63 | 62.63 | 62.63 | -0.342% | 89 | +1.846% |
| 2026-05-26 | 62.85 | 62.85 | 62.85 | 62.85 | +0.951% | 53 | +1.498% |
| 2026-05-22 | 62.26 | 62.26 | 62.26 | 62.26 | -0.187% | 19 | +2.462% |
| 2026-05-21 | 62.38 | 62.38 | 62.38 | 62.38 | +0.249% | 102 | +2.270% |
| 2026-05-20 | 62.06 | 62.22 | 62.06 | 62.22 | +1.748% | 351 | +2.525% |
| 2026-05-19 | 61.15 | 61.15 | 61.15 | 61.15 | -0.502% | 31 | +4.318% |
| 2026-05-18 | 61.49 | 61.49 | 61.46 | 61.46 | +1.050% | 1,925 | +3.795% |
| 2026-05-15 | 60.67 | 60.84 | 60.67 | 60.82 | -1.386% | 1,024 | +4.884% |
| 2026-05-14 | 61.88 | 61.88 | 61.68 | 61.68 | -0.159% | 205 | +3.430% |
| 2026-05-13 | 61.52 | 61.77 | 61.52 | 61.77 | +0.096% | 1,787 | +3.266% |
| 2026-05-12 | 61.66 | 61.71 | 61.66 | 61.71 | -0.656% | 273 | +3.365% |
| 2026-05-11 | 62.24 | 62.28 | 62.10 | 62.12 | -0.270% | 2,506 | +2.687% |
| 2026-05-08 | 62.14 | 62.96 | 62.08 | 62.29 | +0.932% | 10,357 | +2.410% |
| 2026-05-07 | 62.50 | 62.50 | 61.71 | 61.71 | -1.859% | 1,592 | +3.365% |
| 2026-05-06 | 62.65 | 62.88 | 62.65 | 62.88 | +2.710% | 4,121 | +1.443% |
| 2026-05-05 | 61.22 | 61.22 | 61.22 | 61.22 | +1.225% | 79 | +4.193% |
| 2026-05-04 | 60.48 | 60.48 | 60.48 | 60.48 | -1.138% | 135 | +5.469% |
| 2026-05-01 | 61.69 | 61.69 | 61.18 | 61.18 | -0.774% | 13,255 | +4.268% |
| 2026-04-30 | 61.44 | 61.66 | 61.44 | 61.66 | +2.430% | 1,937 | +3.461% |
| 2026-04-29 | 60.40 | 60.40 | 60.19 | 60.19 | -1.074% | 970 | +5.975% |
| 2026-04-28 | 60.92 | 60.92 | 60.77 | 60.85 | -0.768% | 2,279 | +4.837% |
| 2026-04-27 | 61.44 | 61.44 | 61.32 | 61.32 | -0.312% | 117 | +4.032% |
| 2026-04-24 | 61.51 | 61.51 | 61.51 | 61.51 | +0.706% | 10 | +3.707% |
| 2026-04-23 | 61.07 | 61.53 | 60.92 | 61.08 | -0.917% | 6,728 | +4.439% |
| 2026-04-22 | 61.65 | 61.65 | 61.65 | 61.65 | +0.138% | 44 | +3.481% |
| 2026-04-21 | 61.56 | 61.56 | 61.56 | 61.56 | -1.916% | 22 | +3.624% |
| 2026-04-20 | 62.76 | 62.76 | 62.76 | 62.76 | -0.530% | 9 | +1.639% |
| 2026-04-17 | 63.29 | 63.29 | 63.10 | 63.10 | +1.549% | 3,032 | +1.100% |
| 2026-04-16 | 62.13 | 62.13 | 62.13 | 62.13 | -0.309% | 6 | +2.666% |
| 2026-04-15 | 62.33 | 62.33 | 62.33 | 62.33 | +0.036% | 41 | +2.348% |
| 2026-04-14 | 62.31 | 62.31 | 62.31 | 62.31 | +0.880% | 12 | +2.385% |
| 2026-04-13 | 61.76 | 61.76 | 61.76 | 61.76 | +0.646% | 8 | +3.286% |
| 2026-04-10 | 61.45 | 61.45 | 61.37 | 61.37 | +0.272% | 3,258 | +3.953% |
| 2026-04-09 | 61.37 | 61.37 | 61.20 | 61.20 | -0.178% | 161 | +4.236% |
| 2026-04-08 | 61.42 | 61.42 | 61.31 | 61.31 | +3.706% | 111 | +4.050% |
| 2026-04-07 | 58.51 | 59.12 | 58.51 | 59.12 | -0.106% | 206 | +7.906% |
| 2026-04-06 | 58.82 | 59.26 | 58.82 | 59.18 | +0.418% | 5,046 | +7.792% |
| 2026-04-02 | 58.93 | 58.93 | 58.93 | 58.93 | -0.475% | 33 | +8.242% |
| 2026-04-01 | 59.17 | 59.22 | 59.17 | 59.22 | +1.275% | 598 | +7.728% |
| 2026-03-31 | 57.49 | 58.47 | 57.49 | 58.47 | +3.523% | 1,179 | +9.101% |
| 2026-03-30 | 56.48 | 56.48 | 56.48 | 56.48 | +0.189% | 177 | +12.945% |
| 2026-03-27 | 56.37 | 56.37 | 56.37 | 56.37 | -0.760% | 153 | +13.158% |
| 2026-03-26 | 56.81 | 56.81 | 56.81 | 56.81 | -2.020% | 139 | +12.297% |
| 2026-03-25 | 57.98 | 57.98 | 57.98 | 57.98 | +1.227% | 84 | +10.029% |
| 2026-03-24 | 57.20 | 57.27 | 57.20 | 57.27 | -0.503% | 179 | +11.379% |
| 2026-03-23 | 57.66 | 57.70 | 57.56 | 57.56 | +2.515% | 390 | +10.819% |
| 2026-03-20 | 55.96 | 56.15 | 55.96 | 56.15 | -3.096% | 600 | +13.606% |
| 2026-03-19 | 57.79 | 57.95 | 57.77 | 57.95 | -0.197% | 16,524 | +10.089% |
| 2026-03-18 | 58.94 | 58.94 | 58.06 | 58.06 | -2.044% | 7,482 | +9.871% |
| 2026-03-17 | 59.49 | 59.49 | 59.27 | 59.27 | +0.257% | 10,596 | +7.625% |
| 2026-03-16 | 59.09 | 59.14 | 59.06 | 59.12 | +1.382% | 7,267 | +7.901% |
| 2026-03-13 | 58.87 | 58.87 | 58.31 | 58.31 | -0.730% | 16,840 | +9.392% |
| 2026-03-12 | 58.84 | 58.84 | 58.74 | 58.74 | -1.902% | 598 | +8.593% |
| 2026-03-11 | 59.96 | 60.09 | 59.83 | 59.88 | -0.487% | 5,635 | +6.527% |
| 2026-03-10 | 60.57 | 60.66 | 60.18 | 60.18 | +0.528% | 3,221 | +6.008% |
| 2026-03-09 | 58.64 | 59.86 | 58.64 | 59.86 | +0.214% | 396 | +6.567% |
| 2026-03-06 | 59.73 | 59.73 | 59.73 | 59.73 | -0.539% | 102 | +6.795% |
| 2026-03-05 | 60.14 | 60.14 | 60.06 | 60.06 | -2.211% | 682 | +6.219% |
| 2026-03-04 | 60.89 | 61.41 | 60.89 | 61.41 | +1.617% | 630 | +3.871% |
| 2026-03-03 | 59.46 | 60.52 | 59.38 | 60.44 | -3.399% | 1,461 | +5.550% |
| 2026-03-02 | 62.33 | 62.56 | 61.77 | 62.56 | -1.950% | 5,284 | +1.962% |
| 2026-02-27 | 63.76 | 63.81 | 63.76 | 63.81 | -0.107% | 531 | -0.026% |
| 2026-02-26 | 64.00 | 64.02 | 63.67 | 63.88 | -0.077% | 3,292 | -0.133% |
| 2026-02-25 | 63.79 | 63.93 | 63.75 | 63.93 | +0.892% | 342 | -0.210% |
| 2026-02-24 | 63.37 | 63.37 | 63.36 | 63.36 | +0.328% | 406 | +0.680% |
| 2026-02-23 | 63.51 | 63.51 | 63.15 | 63.15 | -0.389% | 1,132 | +1.011% |
| 2026-02-20 | 63.30 | 63.40 | 63.30 | 63.40 | +0.776% | 176 | +0.617% |
| 2026-02-19 | 62.81 | 62.91 | 62.81 | 62.91 | -0.408% | 6,126 | +1.399% |
| 2026-02-18 | 63.30 | 63.30 | 63.17 | 63.17 | +0.190% | 127 | +0.985% |
| 2026-02-17 | 62.16 | 63.13 | 62.16 | 63.05 | -0.336% | 4,445 | +1.177% |
| 2026-02-13 | 62.21 | 63.26 | 62.21 | 63.26 | +0.317% | 295 | +0.837% |
| 2026-02-12 | 63.67 | 63.67 | 63.06 | 63.06 | -1.017% | 715 | +1.156% |
| 2026-02-11 | 63.71 | 63.71 | 63.71 | 63.71 | +0.370% | 732 | +0.127% |
| 2026-02-10 | 63.47 | 63.47 | 63.47 | 63.47 | +0.196% | 41 | +0.498% |
| 2026-02-09 | 63.35 | 63.35 | 63.35 | 63.35 | +1.349% | 42 | +0.695% |
| 2026-02-06 | 62.51 | 62.51 | 62.51 | 62.51 | +2.115% | 208 | +2.054% |
| 2026-02-05 | 61.41 | 61.41 | 61.21 | 61.21 | -1.223% | 233 | +4.212% |
| 2026-02-04 | 61.84 | 61.97 | 61.84 | 61.97 | +0.247% | 471 | +2.938% |
| 2026-02-03 | 61.83 | 61.83 | 61.82 | 61.82 | -0.006% | 167 | +3.192% |
| 2026-02-02 | 61.80 | 61.82 | 61.80 | 61.82 | +0.746% | 1,058 | +3.186% |
| 2026-01-30 | 61.56 | 61.56 | 61.36 | 61.36 | -1.109% | 263 | +3.956% |
| 2026-01-29 | 62.05 | 62.05 | 62.05 | 62.05 | +0.401% | 95 | +2.803% |
| 2026-01-28 | 61.80 | 61.80 | 61.80 | 61.80 | -0.734% | 32 | +3.215% |
| 2026-01-27 | 62.26 | 62.26 | 62.26 | 62.26 | +1.390% | 49 | +2.458% |
| 2026-01-26 | 61.58 | 61.58 | 61.41 | 61.41 | +0.585% | 604 | +3.882% |
| 2026-01-23 | 60.80 | 61.05 | 60.80 | 61.05 | +0.379% | 116 | +4.489% |
| 2026-01-22 | 60.74 | 60.89 | 60.74 | 60.82 | +0.844% | 8,901 | +4.886% |
| 2026-01-21 | 60.49 | 60.49 | 60.31 | 60.31 | +0.841% | 380 | +5.771% |
| 2026-01-20 | 59.99 | 59.99 | 59.81 | 59.81 | -1.514% | 1,705 | +6.661% |
| 2026-01-16 | 60.73 | 60.73 | 60.73 | 60.73 | +0.164% | 17 | +5.046% |
| 2026-01-15 | 60.63 | 60.63 | 60.63 | 60.63 | -0.220% | 83 | +5.218% |
| 2026-01-14 | 60.94 | 60.94 | 60.76 | 60.76 | -0.077% | 633 | +4.987% |
| 2026-01-13 | 60.95 | 60.95 | 60.72 | 60.81 | -0.564% | 2,104 | +4.906% |
| 2026-01-12 | 61.30 | 61.30 | 61.15 | 61.15 | +0.718% | 1,147 | +4.314% |
| 2026-01-09 | 60.81 | 60.82 | 60.72 | 60.72 | +0.901% | 18,042 | +5.063% |
| 2026-01-08 | 60.01 | 60.17 | 60.01 | 60.17 | -0.200% | 4,185 | +6.009% |
| 2026-01-07 | 60.19 | 61.16 | 60.19 | 60.30 | -0.255% | 4,100 | +5.797% |
| 2026-01-06 | 60.42 | 60.45 | 60.42 | 60.45 | -0.141% | 270 | +5.527% |
| 2026-01-05 | 60.54 | 60.54 | 60.54 | 60.54 | +1.310% | 216 | +5.378% |
| 2026-01-02 | 59.51 | 59.75 | 59.51 | 59.75 | +1.139% | 566 | +6.759% |
| 2025-12-31 | 59.08 | 59.08 | 59.08 | 59.08 | -0.777% | 231 | +7.975% |
| 2025-12-30 | 59.58 | 59.58 | 59.54 | 59.54 | +0.476% | 498 | +7.136% |
| 2025-12-29 | 59.31 | 59.31 | 59.26 | 59.26 | -0.453% | 140 | +7.646% |
| 2025-12-26 | 59.53 | 59.53 | 59.53 | 59.53 | +0.173% | 248 | +7.158% |
| 2025-12-24 | 59.43 | 59.43 | 59.43 | 59.43 | +0.299% | 51 | +7.344% |
| 2025-12-23 | 59.25 | 59.25 | 59.25 | 59.25 | +0.444% | 184 | +7.664% |
| 2025-12-22 | 59.07 | 59.09 | 58.99 | 58.99 | +0.252% | 982 | +8.142% |
| 2025-12-19 | 59.03 | 59.03 | 58.84 | 58.84 | -0.469% | 3,536 | +8.415% |
| 2025-12-18 | 59.28 | 59.28 | 59.12 | 59.12 | +0.620% | 936 | +7.907% |
| 2025-12-17 | 58.75 | 58.75 | 58.75 | 58.75 | -0.808% | 12 | +8.576% |
| 2025-12-16 | 56.61 | 59.44 | 56.61 | 59.23 | -0.418% | 1,492 | +7.698% |
| 2025-12-15 | 59.32 | 59.48 | 59.31 | 59.48 | +0.535% | 1,377 | +7.248% |
| 2025-12-12 | 59.29 | 59.29 | 58.96 | 59.16 | -0.497% | 1,555 | +7.822% |
| 2025-12-11 | 59.14 | 59.46 | 59.14 | 59.46 | +0.681% | 251 | +7.286% |
| 2025-12-10 | 58.60 | 59.06 | 58.53 | 59.06 | +1.234% | 1,265 | +8.016% |
| 2025-12-09 | 56.00 | 58.78 | 56.00 | 58.34 | -0.090% | 4,022 | +9.349% |
| 2025-12-08 | 58.48 | 58.48 | 58.39 | 58.39 | -0.410% | 244 | +9.250% |
| 2025-12-05 | 58.68 | 58.68 | 58.63 | 58.63 | +0.058% | 209 | +8.802% |
| 2025-12-04 | 58.62 | 58.62 | 58.60 | 58.60 | +0.302% | 116 | +8.865% |
| 2025-12-03 | 58.28 | 58.42 | 58.28 | 58.42 | +0.404% | 289 | +9.194% |
| 2025-12-02 | 58.11 | 58.19 | 58.11 | 58.19 | +0.179% | 111 | +9.635% |
| 2025-12-01 | 58.24 | 58.24 | 58.08 | 58.08 | -0.539% | 209 | +9.832% |
| 2025-11-28 | 58.04 | 58.44 | 58.04 | 58.40 | +0.287% | 2,146 | +9.240% |
| 2025-11-26 | 55.96 | 58.23 | 55.96 | 58.23 | +2.323% | 3,781 | +9.554% |
| 2025-11-25 | 56.15 | 57.48 | 56.15 | 56.91 | +0.318% | 5,697 | +12.099% |
| 2025-11-24 | 56.65 | 56.95 | 56.65 | 56.73 | -0.119% | 3,041 | +12.456% |
| 2025-11-21 | 56.50 | 56.96 | 56.31 | 56.79 | +0.288% | 841 | +12.322% |
| 2025-11-20 | 57.06 | 57.06 | 56.35 | 56.63 | +0.066% | 931 | +12.646% |
| 2025-11-19 | 57.09 | 57.09 | 56.59 | 56.59 | -0.670% | 1,048 | +12.719% |
| 2025-11-18 | 57.23 | 57.23 | 56.40 | 56.97 | -1.660% | 5,388 | +11.964% |
| 2025-11-17 | 58.27 | 58.80 | 53.55 | 57.94 | -0.743% | 24,400 | +10.106% |
| 2025-11-14 | 58.37 | 58.56 | 58.12 | 58.37 | -0.084% | 63,315 | +9.288% |
| 2025-11-13 | 58.40 | 58.42 | 58.40 | 58.42 | -0.572% | 828 | +9.196% |
| 2025-11-12 | 58.67 | 59.46 | 58.01 | 58.76 | +0.494% | 12,325 | +8.572% |
| 2025-11-11 | 58.17 | 58.86 | 57.47 | 58.47 | +0.827% | 8,463 | +9.107% |
| 2025-11-10 | 57.91 | 57.99 | 57.91 | 57.99 | +0.593% | 1,936 | +10.010% |
| 2025-11-07 | 56.86 | 57.71 | 56.34 | 57.65 | +1.657% | 12,496 | +10.662% |
| 2025-11-06 | 57.31 | 58.12 | 56.04 | 56.71 | -1.249% | 64,192 | +12.496% |
| 2025-11-05 | 56.95 | 57.82 | 56.69 | 57.42 | +1.152% | 19,013 | +11.091% |
| 2025-11-04 | 57.85 | 57.99 | 56.66 | 56.77 | -1.352% | 11,023 | +12.371% |
| 2025-11-03 | 57.54 | 58.52 | 56.66 | 57.55 | +0.373% | 11,803 | +10.851% |
| 2025-10-31 | 57.91 | 58.65 | 56.81 | 57.33 | -1.244% | 14,688 | +11.265% |
| 2025-10-30 | 58.22 | 58.38 | 57.51 | 58.05 | -0.720% | 8,618 | +9.881% |
| 2025-10-29 | 57.58 | 58.91 | 57.35 | 58.48 | +1.883% | 12,745 | +9.090% |
| 2025-10-28 | 57.63 | 60.13 | 57.40 | 57.40 | -1.872% | 8,118 | +11.144% |
| 2025-10-27 | 59.35 | 60.49 | 57.99 | 58.49 | -1.200% | 15,724 | +9.064% |
| 2025-10-24 | 57.17 | 59.20 | 56.37 | 59.20 | +3.523% | 8,668 | +7.755% |
| 2025-10-23 | 57.65 | 57.98 | 57.19 | 57.19 | -1.147% | 1,530 | +11.552% |
| 2025-10-22 | 58.66 | 59.13 | 57.20 | 57.85 | -2.866% | 35,302 | +10.272% |
| 2025-10-21 | 59.56 | 59.56 | 59.56 | 59.56 | +1.035% | 212 | +7.112% |
| 2025-10-20 | 58.38 | 58.98 | 58.38 | 58.95 | +1.412% | 432 | +8.220% |
| 2025-10-17 | 58.02 | 58.13 | 58.02 | 58.13 | -0.008% | 252 | +9.748% |
| 2025-10-16 | 58.41 | 58.41 | 57.83 | 58.13 | -0.769% | 2,654 | +9.739% |
| 2025-10-15 | 58.57 | 58.58 | 58.57 | 58.58 | +2.091% | 787 | +8.896% |
| 2025-10-14 | 57.51 | 57.51 | 57.38 | 57.38 | +0.306% | 735 | +11.173% |
| 2025-10-13 | 57.20 | 57.20 | 57.20 | 57.20 | +0.933% | 31 | +11.514% |
| 2025-10-10 | 57.50 | 57.50 | 56.68 | 56.68 | -1.747% | 450 | +12.554% |
| 2025-10-09 | 57.68 | 57.68 | 57.68 | 57.68 | -0.938% | 9 | +10.588% |
| 2025-10-08 | 58.27 | 58.27 | 58.12 | 58.23 | +0.327% | 61,483 | +9.550% |
| 2025-10-07 | 58.07 | 58.07 | 58.04 | 58.04 | -0.835% | 475 | +9.909% |
| 2025-10-06 | 58.56 | 58.56 | 58.53 | 58.53 | +0.388% | 290 | +8.991% |
| 2025-10-03 | 58.38 | 58.38 | 58.29 | 58.30 | +0.809% | 1,191 | +9.413% |
| 2025-10-02 | 57.84 | 57.84 | 57.84 | 57.84 | +0.060% | 93 | +10.298% |
| 2025-10-01 | 57.80 | 57.80 | 57.80 | 57.80 | +0.924% | 33 | +10.364% |
| 2025-09-30 | 56.94 | 57.27 | 56.94 | 57.27 | +0.616% | 1,725 | +11.384% |
| 2025-09-29 | 56.95 | 56.96 | 56.92 | 56.92 | +0.633% | 24,866 | +12.070% |
| 2025-09-26 | 56.47 | 56.56 | 56.47 | 56.56 | +0.607% | 2,275 | +12.779% |
| 2025-09-25 | 55.80 | 56.31 | 55.80 | 56.22 | -0.021% | 5,120 | +13.464% |
| 2025-09-24 | 56.21 | 56.31 | 56.10 | 56.23 | -0.920% | 643 | +13.440% |
| 2025-09-23 | 56.94 | 56.94 | 56.65 | 56.76 | -0.038% | 6,722 | +12.397% |
| 2025-09-22 | 56.43 | 56.83 | 56.43 | 56.78 | +0.531% | 4,195 | +12.354% |
| 2025-09-19 | 56.48 | 56.48 | 56.48 | 56.48 | -1.030% | 45 | +12.951% |
| 2025-09-18 | 56.85 | 57.21 | 56.85 | 57.06 | +0.320% | 514 | +11.787% |
| 2025-09-17 | 57.12 | 57.30 | 56.88 | 56.88 | -0.299% | 2,486 | +12.145% |
| 2025-09-16 | 57.10 | 57.10 | 56.94 | 57.05 | -0.379% | 582 | +11.810% |
| 2025-09-15 | 57.27 | 57.27 | 57.27 | 57.27 | +0.568% | 98 | +11.386% |
| 2025-09-12 | 57.05 | 57.05 | 56.95 | 56.95 | -0.643% | 274 | +12.019% |
| 2025-09-11 | 57.34 | 57.37 | 57.31 | 57.31 | +1.013% | 28,763 | +11.299% |
| 2025-09-10 | 56.75 | 56.75 | 56.74 | 56.74 | -0.148% | 265 | +12.427% |
| 2025-09-09 | 56.72 | 56.93 | 56.72 | 56.82 | -0.221% | 4,910 | +12.261% |
| 2025-09-08 | 56.95 | 56.95 | 56.95 | 56.95 | +0.939% | 116 | +12.013% |
| 2025-09-05 | 56.46 | 56.46 | 56.42 | 56.42 | +0.456% | 136 | +13.065% |
| 2025-09-04 | 56.16 | 56.16 | 56.16 | 56.16 | +0.762% | 6 | +13.581% |
| 2025-09-03 | 55.74 | 55.74 | 55.74 | 55.74 | +0.184% | 12 | +14.446% |
| 2025-09-02 | 55.64 | 55.64 | 55.64 | 55.64 | -0.954% | 22 | +14.657% |
| 2025-08-29 | 56.18 | 56.18 | 56.17 | 56.17 | -0.448% | 714 | +13.563% |
| 2025-08-28 | 56.42 | 56.42 | 56.42 | 56.42 | +0.378% | 14 | +13.055% |
| 2025-08-27 | 56.21 | 56.21 | 56.21 | 56.21 | -0.072% | 99 | +13.482% |
| 2025-08-26 | 56.25 | 56.25 | 56.25 | 56.25 | -1.005% | 26 | +13.401% |
| 2025-08-25 | 56.87 | 56.87 | 56.47 | 56.82 | -0.719% | 415 | +12.261% |
| 2025-08-22 | 57.16 | 57.35 | 57.16 | 57.24 | +1.261% | 7,591 | +11.453% |
| 2025-08-21 | 56.55 | 56.61 | 56.47 | 56.52 | -0.164% | 6,329 | +12.859% |
| 2025-08-20 | 56.30 | 56.71 | 56.30 | 56.62 | +0.284% | 752 | +12.674% |
| 2025-08-19 | 56.27 | 56.69 | 56.27 | 56.46 | -0.008% | 62,543 | +12.994% |
| 2025-08-18 | 56.49 | 56.49 | 56.19 | 56.46 | +0.277% | 1,881 | +12.985% |
| 2025-08-15 | 55.99 | 56.30 | 55.99 | 56.30 | +0.426% | 408 | +13.298% |
| 2025-08-14 | 56.06 | 56.06 | 56.06 | 56.06 | -0.125% | 519 | +13.781% |
| 2025-08-13 | 56.13 | 56.13 | 56.13 | 56.13 | +0.448% | 10 | +13.639% |
| 2025-08-12 | 55.82 | 55.88 | 55.82 | 55.88 | +1.061% | 1,259 | +14.148% |
| 2025-08-11 | 55.38 | 55.38 | 55.30 | 55.30 | -0.381% | 1,707 | +15.358% |
| 2025-08-08 | 55.46 | 55.51 | 55.46 | 55.51 | +0.753% | 162 | +14.919% |
| 2025-08-07 | 55.09 | 55.09 | 55.09 | 55.09 | +0.630% | 181 | +15.785% |
| 2025-08-06 | 54.75 | 54.75 | 54.75 | 54.75 | +0.560% | 160 | +16.514% |
| 2025-08-05 | 54.45 | 54.45 | 54.45 | 54.45 | -0.047% | 214 | +17.166% |
| 2025-08-04 | 54.47 | 54.47 | 54.47 | 54.47 | +0.939% | 100 | +17.112% |
| 2025-08-01 | 53.68 | 53.96 | 53.68 | 53.96 | -0.421% | 737 | +18.211% |
| 2025-07-31 | 54.34 | 54.34 | 54.19 | 54.19 | -0.739% | 1,387 | +17.713% |
| 2025-07-30 | 54.65 | 54.65 | 54.60 | 54.60 | -0.809% | 3,637 | +16.844% |
| 2025-07-29 | 55.05 | 55.05 | 55.04 | 55.04 | -0.162% | 247 | +15.898% |
| 2025-07-28 | 55.13 | 55.13 | 55.13 | 55.13 | -1.457% | 19 | +15.711% |
| 2025-07-25 | 55.95 | 55.95 | 55.95 | 55.95 | -0.185% | 32 | +14.025% |
| 2025-07-24 | 56.05 | 56.05 | 56.05 | 56.05 | -0.718% | 6 | +13.814% |
| 2025-07-23 | 55.94 | 56.45 | 55.94 | 56.45 | +2.217% | 205 | +12.997% |
| 2025-07-22 | 55.15 | 55.23 | 55.15 | 55.23 | +0.573% | 116 | +15.502% |
| 2025-07-21 | 55.02 | 55.02 | 54.91 | 54.91 | +0.270% | 647 | +16.164% |
| 2025-07-18 | 54.72 | 54.77 | 54.72 | 54.77 | +0.025% | 424 | +16.477% |
| 2025-07-17 | 55.44 | 55.44 | 54.56 | 54.75 | +0.199% | 412 | +16.505% |
| 2025-07-16 | 54.56 | 54.67 | 54.56 | 54.65 | -0.072% | 1,100 | +16.737% |
| 2025-07-15 | 54.81 | 54.81 | 54.62 | 54.68 | -0.382% | 2,442 | +16.653% |
| 2025-07-14 | 54.89 | 54.89 | 54.89 | 54.89 | -0.116% | 25 | +16.208% |
| 2025-07-11 | 54.96 | 54.96 | 54.96 | 54.96 | -1.368% | 5 | +16.073% |
| 2025-07-10 | 55.67 | 55.72 | 55.67 | 55.72 | +0.299% | 3,858 | +14.485% |
| 2025-07-09 | 55.52 | 55.55 | 55.52 | 55.55 | +0.721% | 18,562 | +14.827% |
| 2025-07-08 | 55.14 | 55.16 | 55.14 | 55.16 | +0.484% | 320 | +15.655% |
| 2025-07-07 | 55.24 | 55.24 | 54.89 | 54.89 | -1.154% | 830 | +16.215% |
| 2025-07-03 | 55.53 | 55.53 | 55.53 | 55.53 | +0.004% | 60 | +14.873% |
| 2025-07-02 | 55.53 | 55.53 | 55.53 | 55.53 | +0.131% | 147 | +14.878% |
| 2025-07-01 | 55.46 | 55.46 | 55.46 | 55.46 | +0.056% | 3 | +15.029% |
| 2025-06-30 | 55.43 | 55.43 | 55.43 | 55.43 | +0.231% | 79 | +15.093% |
| 2025-06-27 | 55.07 | 55.54 | 55.07 | 55.30 | +0.433% | 2,441 | +15.359% |
| 2025-06-26 | 54.82 | 55.07 | 54.82 | 55.06 | +1.403% | 2,473 | +15.858% |
| 2025-06-25 | 54.39 | 54.39 | 54.25 | 54.30 | -0.693% | 2,945 | +17.483% |
| 2025-06-24 | 54.68 | 54.68 | 54.68 | 54.68 | +1.240% | 3 | +16.669% |
| 2025-06-23 | 54.01 | 54.01 | 54.01 | 54.01 | +0.281% | 6 | +18.115% |
| 2025-06-20 | 53.91 | 53.91 | 53.86 | 53.86 | -2.097% | 1,104 | +18.447% |
| 2025-06-18 | 55.01 | 55.01 | 55.01 | 55.01 | +0.152% | 5 | +15.962% |
| 2025-06-17 | 55.30 | 55.40 | 54.93 | 54.93 | -1.294% | 2,007 | +16.139% |
| 2025-06-16 | 55.65 | 55.65 | 55.65 | 55.65 | +0.422% | 8 | +14.636% |
| 2025-06-13 | 55.41 | 55.41 | 55.41 | 55.41 | -1.452% | 8 | +15.120% |
| 2025-06-12 | 56.23 | 56.23 | 56.23 | 56.23 | +0.760% | 464 | +13.448% |
| 2025-06-11 | 55.81 | 55.81 | 55.81 | 55.81 | -0.192% | 96 | +14.310% |
| 2025-06-10 | 55.91 | 55.91 | 55.91 | 55.91 | +0.140% | 4 | +14.091% |
| 2025-06-09 | 55.83 | 55.83 | 55.83 | 55.83 | +0.147% | 107 | +14.250% |
| 2025-06-06 | 55.75 | 55.75 | 55.75 | 55.75 | +0.267% | 8 | +14.418% |
| 2025-06-05 | 55.77 | 56.02 | 55.50 | 55.60 | -0.161% | 7,123 | +14.724% |
| 2025-06-04 | 55.69 | 55.69 | 55.69 | 55.69 | +0.571% | 3 | +14.540% |
| 2025-06-03 | 55.38 | 55.38 | 55.38 | 55.38 | -0.809% | 46 | +15.194% |
| 2025-06-02 | 55.83 | 55.83 | 55.83 | 55.83 | +1.064% | 140 | +14.263% |
| 2025-05-30 | 54.95 | 55.26 | 54.95 | 55.24 | +0.033% | 2,288 | +15.478% |
| 2025-05-29 | 55.18 | 55.29 | 54.68 | 55.22 | +0.619% | 2,629 | +15.516% |
| 2025-05-28 | 54.88 | 54.88 | 54.88 | 54.88 | -0.985% | 3 | +16.231% |
| 2025-05-27 | 55.48 | 55.48 | 55.43 | 55.43 | +1.448% | 246 | +15.087% |
| 2025-05-23 | 54.64 | 54.64 | 54.64 | 54.64 | -0.025% | 3 | +16.753% |
| 2025-05-22 | 54.65 | 54.65 | 54.65 | 54.65 | -0.037% | 144 | +16.723% |
| 2025-05-21 | 54.67 | 54.67 | 54.67 | 54.67 | -0.399% | 60 | +16.681% |
| 2025-05-20 | 54.84 | 54.89 | 54.84 | 54.89 | +0.657% | 374 | +16.215% |
| 2025-05-19 | 54.53 | 54.53 | 54.53 | 54.53 | +0.853% | 5 | +16.979% |
| 2025-05-16 | 54.18 | 54.18 | 54.07 | 54.07 | -0.293% | 1,318 | +17.976% |
| 2025-05-15 | 54.23 | 54.23 | 54.23 | 54.23 | +1.590% | 164 | +17.631% |
| 2025-05-14 | 53.88 | 53.88 | 53.38 | 53.38 | -0.529% | 634 | +19.501% |
| 2025-05-13 | 53.72 | 53.72 | 53.67 | 53.67 | +0.178% | 159 | +18.869% |
| 2025-05-12 | 53.64 | 53.69 | 53.57 | 53.57 | +0.259% | 1,061 | +19.081% |
| 2025-05-09 | 53.43 | 53.43 | 53.43 | 53.43 | +0.441% | 3 | +19.390% |
| 2025-05-08 | 53.32 | 53.32 | 53.20 | 53.20 | -0.317% | 485 | +19.917% |
| 2025-05-07 | 53.37 | 53.37 | 53.37 | 53.37 | -0.455% | 5 | +19.537% |
| 2025-05-06 | 53.63 | 53.63 | 53.61 | 53.61 | -0.111% | 143 | +18.993% |
| 2025-05-05 | 53.67 | 53.67 | 53.67 | 53.67 | +0.173% | 96 | +18.861% |
| 2025-05-02 | 53.69 | 53.69 | 53.52 | 53.58 | +1.675% | 2,322 | +19.066% |
| 2025-05-01 | 52.66 | 52.75 | 52.66 | 52.69 | -0.169% | 884 | +21.060% |
| 2025-04-30 | 52.78 | 52.78 | 52.78 | 52.78 | -0.073% | 5 | +20.855% |
| 2025-04-29 | 52.85 | 53.04 | 52.61 | 52.82 | +0.286% | 11,744 | +20.767% |
| 2025-04-28 | 52.73 | 52.73 | 52.67 | 52.67 | +0.673% | 7,025 | +21.112% |
| 2025-04-25 | 52.32 | 52.32 | 52.32 | 52.32 | +0.252% | 16 | +21.927% |
| 2025-04-24 | 51.87 | 52.19 | 51.87 | 52.19 | +1.353% | 363 | +22.234% |
| 2025-04-23 | 51.59 | 51.60 | 51.49 | 51.49 | +0.176% | 9,886 | +23.888% |
| 2025-04-22 | 51.31 | 51.40 | 51.31 | 51.40 | +2.036% | 156 | +24.106% |
| 2025-04-21 | 50.96 | 50.96 | 50.11 | 50.38 | -0.508% | 2,290 | +26.633% |
| 2025-04-17 | 51.03 | 51.03 | 50.63 | 50.63 | +0.827% | 10,093 | +25.989% |
| 2025-04-16 | 50.22 | 50.22 | 50.22 | 50.22 | -0.260% | 220 | +27.032% |
| 2025-04-15 | 50.58 | 50.58 | 50.35 | 50.35 | +0.724% | 281 | +26.701% |
| 2025-04-14 | 49.90 | 49.99 | 49.90 | 49.99 | 0.000% | 185 | +27.618% |