FIXT
TCW Core Plus Bond ETF
stockNYSEETF
At CloseOct 2, 2026 1:23:55 PM EDT
35.85USD-0.292%(-0.10)56,794
FIXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.90 | 35.90 | 35.85 | 35.85 | -0.278% | 56,794 | 0.000% |
| 2026-10-01 | 35.79 | 35.96 | 35.79 | 35.95 | -0.608% | 96,992 | -0.278% |
| 2026-09-25 | 36.17 | 36.17 | 36.17 | 36.17 | -0.193% | 11,221 | -0.885% |
| 2026-09-24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.248% | 10,760 | -1.076% |
| 2026-09-23 | 36.33 | 36.33 | 36.33 | 36.33 | -0.900% | 34,596 | -1.321% |
| 2026-09-21 | 36.69 | 36.69 | 36.65 | 36.66 | +0.191% | 9,947 | -2.209% |
| 2026-09-18 | 36.59 | 36.59 | 36.59 | 36.59 | +0.082% | 39,446 | -2.022% |
| 2026-09-16 | 36.67 | 36.70 | 36.56 | 36.56 | -0.218% | 53,602 | -1.942% |
| 2026-09-15 | 36.56 | 36.64 | 36.56 | 36.64 | -0.082% | 114,426 | -2.156% |
| 2026-09-11 | 36.67 | 36.67 | 36.67 | 36.67 | -1.026% | 240,394 | -2.236% |
| 2026-09-08 | 37.05 | 37.05 | 37.05 | 37.05 | -0.054% | 9,579 | -3.239% |
| 2026-09-04 | 37.08 | 37.08 | 37.07 | 37.07 | +0.461% | 29,335 | -3.291% |
| 2026-09-02 | 36.90 | 36.90 | 36.90 | 36.90 | -0.806% | 26,798 | -2.846% |
| 2026-08-31 | 37.15 | 37.20 | 37.15 | 37.20 | -0.241% | 18,532 | -3.629% |
| 2026-08-28 | 37.29 | 37.29 | 37.29 | 37.29 | -0.214% | 8,854 | -3.862% |
| 2026-08-27 | 37.37 | 37.37 | 37.37 | 37.37 | +0.161% | 9,847 | -4.067% |
| 2026-08-20 | 37.31 | 37.31 | 37.31 | 37.31 | +0.215% | 47,306 | -3.913% |
| 2026-08-18 | 37.23 | 37.23 | 37.23 | 37.23 | +0.148% | 22,609 | -3.707% |
| 2026-08-11 | 37.17 | 37.17 | 37.17 | 37.17 | -0.040% | 21,531 | -3.564% |
| 2026-08-10 | 37.19 | 37.19 | 37.19 | 37.19 | -0.774% | 39,114 | -3.603% |
| 2026-08-06 | 37.36 | 37.48 | 37.36 | 37.48 | +0.590% | 31,712 | -4.349% |
| 2026-08-05 | 37.26 | 37.26 | 37.26 | 37.26 | +0.107% | 35,853 | -3.784% |
| 2026-08-04 | 37.22 | 37.22 | 37.22 | 37.22 | +0.378% | 29,826 | -3.681% |
| 2026-08-03 | 37.08 | 37.08 | 37.08 | 37.08 | -0.269% | 9,570 | -3.317% |
| 2026-07-31 | 37.14 | 37.18 | 37.14 | 37.18 | -0.268% | 5,698 | -3.577% |
| 2026-07-30 | 37.24 | 37.28 | 37.23 | 37.28 | +0.107% | 40,298 | -3.836% |
| 2026-07-27 | 37.22 | 37.24 | 37.22 | 37.24 | +0.081% | 10,733 | -3.733% |
| 2026-07-22 | 37.21 | 37.21 | 37.21 | 37.21 | -0.321% | 2,024 | -3.655% |
| 2026-07-20 | 37.33 | 37.33 | 37.33 | 37.33 | -0.080% | 30,060 | -3.965% |
| 2026-07-17 | 37.45 | 37.45 | 37.36 | 37.36 | -0.320% | 193,180 | -4.042% |
| 2026-07-10 | 37.49 | 37.49 | 37.48 | 37.48 | +0.027% | 41,133 | -4.349% |
| 2026-07-09 | 37.47 | 37.47 | 37.47 | 37.47 | -0.293% | 44,012 | -4.323% |
| 2026-07-06 | 37.58 | 37.58 | 37.58 | 37.58 | -0.897% | 12,947 | -4.604% |
| 2026-06-29 | 37.90 | 37.92 | 37.90 | 37.92 | +0.106% | 13,170 | -5.459% |
| 2026-06-25 | 37.88 | 37.88 | 37.88 | 37.88 | -0.105% | 13,755 | -5.359% |
| 2026-06-24 | 37.92 | 37.92 | 37.92 | 37.92 | +0.717% | 102,381 | -5.459% |
| 2026-06-23 | 37.65 | 37.65 | 37.65 | 37.65 | -0.186% | 11,815 | -4.781% |
| 2026-06-16 | 37.72 | 37.72 | 37.72 | 37.72 | +0.133% | 5,670 | -4.958% |
| 2026-06-15 | 37.67 | 37.67 | 37.67 | 37.67 | +0.427% | 26,903 | -4.831% |
| 2026-06-04 | 37.50 | 37.51 | 37.50 | 37.51 | -0.133% | 7,985 | -4.425% |
| 2026-06-02 | 37.56 | 37.56 | 37.56 | 37.56 | 0.000% | 4,979 | -4.553% |
| 2026-06-01 | 37.45 | 37.56 | 37.45 | 37.56 | -0.345% | 6,390 | -4.553% |
| 2026-05-29 | 37.69 | 37.69 | 37.69 | 37.69 | +1.073% | 2,011 | -4.882% |
| 2026-05-20 | 37.24 | 37.29 | 37.24 | 37.29 | -0.904% | 29,380 | -3.862% |
| 2026-05-14 | 37.63 | 37.63 | 37.63 | 37.63 | +0.238% | 7,788 | -4.730% |
| 2026-05-12 | 37.54 | 37.54 | 37.54 | 37.54 | -0.423% | 1,330 | -4.503% |
| 2026-05-07 | 37.70 | 37.70 | 37.70 | 37.70 | +0.133% | 6,118 | -4.907% |
| 2026-05-05 | 37.59 | 37.65 | 37.59 | 37.65 | +0.346% | 28,257 | -4.781% |
| 2026-05-04 | 37.52 | 37.52 | 37.52 | 37.52 | -0.583% | 9,248 | -4.451% |
| 2026-04-29 | 37.73 | 37.74 | 37.73 | 37.74 | -0.710% | 21,642 | -5.008% |
| 2026-04-21 | 38.01 | 38.01 | 38.01 | 38.01 | 0.000% | 16,798 | -5.683% |
| 2026-04-16 | 38.01 | 38.01 | 38.01 | 38.01 | +0.211% | 4,429 | -5.683% |
| 2026-04-13 | 37.93 | 37.93 | 37.93 | 37.93 | +0.503% | 31,701 | -5.484% |
| 2026-04-01 | 37.71 | 37.74 | 37.71 | 37.74 | -0.317% | 6,718 | -5.008% |
| 2026-03-31 | 37.86 | 37.86 | 37.86 | 37.86 | +0.691% | 7,548 | -5.309% |
| 2026-03-27 | 37.60 | 37.60 | 37.60 | 37.60 | -0.159% | 11,210 | -4.654% |
| 2026-03-26 | 37.65 | 37.66 | 37.63 | 37.66 | -0.397% | 18,164 | -4.806% |
| 2026-03-25 | 37.81 | 37.81 | 37.81 | 37.81 | +0.372% | 5,181 | -5.184% |
| 2026-03-24 | 37.67 | 37.73 | 37.67 | 37.67 | -0.159% | 48,664 | -4.831% |
| 2026-03-23 | 37.72 | 37.73 | 37.72 | 37.73 | +0.080% | 11,437 | -4.983% |
| 2026-03-20 | 37.72 | 37.72 | 37.70 | 37.70 | -0.711% | 22,276 | -4.907% |
| 2026-03-18 | 37.98 | 37.99 | 37.97 | 37.97 | -0.105% | 4,940 | -5.583% |
| 2026-03-16 | 38.00 | 38.01 | 38.00 | 38.01 | +0.158% | 29,959 | -5.683% |
| 2026-03-12 | 37.95 | 37.95 | 37.95 | 37.95 | -0.315% | 7,935 | -5.534% |
| 2026-03-11 | 38.07 | 38.07 | 38.07 | 38.07 | -0.549% | 3,519 | -5.831% |
| 2026-03-09 | 38.28 | 38.28 | 38.28 | 38.28 | +0.100% | 15,011 | -6.348% |
| 2026-03-06 | 38.24 | 38.24 | 38.24 | 38.24 | -0.108% | 12,488 | -6.254% |
| 2026-03-05 | 38.28 | 38.28 | 38.28 | 38.28 | -0.383% | 7,750 | -6.355% |
| 2026-03-04 | 38.43 | 38.43 | 38.43 | 38.43 | -0.130% | 4,668 | -6.714% |
| 2026-03-03 | 38.48 | 38.49 | 38.48 | 38.48 | +0.026% | 7,340 | -6.835% |
| 2026-03-02 | 38.52 | 38.52 | 38.47 | 38.47 | -1.004% | 8,308 | -6.811% |
| 2026-02-27 | 38.79 | 38.86 | 38.79 | 38.86 | +0.362% | 10,745 | -7.746% |
| 2026-02-26 | 38.72 | 38.72 | 38.72 | 38.72 | 0.000% | 5,783 | -7.412% |
| 2026-02-24 | 38.73 | 38.73 | 38.72 | 38.72 | 0.000% | 13,335 | -7.412% |
| 2026-02-23 | 38.69 | 38.72 | 38.69 | 38.72 | +0.259% | 9,778 | -7.412% |
| 2026-02-20 | 38.62 | 38.62 | 38.62 | 38.62 | -0.078% | 4,012 | -7.172% |
| 2026-02-19 | 38.65 | 38.65 | 38.65 | 38.65 | -0.078% | 8,866 | -7.245% |
| 2026-02-17 | 38.68 | 38.68 | 38.68 | 38.68 | -0.026% | 26,003 | -7.316% |
| 2026-02-13 | 38.61 | 38.69 | 38.61 | 38.69 | +0.520% | 26,370 | -7.340% |
| 2026-02-12 | 38.45 | 38.49 | 38.45 | 38.49 | +0.285% | 21,976 | -6.859% |
| 2026-02-11 | 38.38 | 38.38 | 38.38 | 38.38 | -0.076% | 8,950 | -6.594% |
| 2026-02-10 | 38.44 | 38.44 | 38.39 | 38.41 | +0.340% | 11,077 | -6.665% |
| 2026-02-06 | 38.28 | 38.28 | 38.28 | 38.28 | +0.236% | 6,046 | -6.348% |
| 2026-02-04 | 38.19 | 38.19 | 38.19 | 38.19 | +0.105% | 10,563 | -6.127% |
| 2026-02-03 | 38.15 | 38.15 | 38.15 | 38.15 | -0.052% | 10,411 | -6.029% |
| 2026-02-02 | 38.19 | 38.19 | 38.17 | 38.17 | -0.728% | 20,740 | -6.078% |
| 2026-01-30 | 38.45 | 38.45 | 38.45 | 38.45 | +0.052% | 4,083 | -6.762% |
| 2026-01-29 | 38.45 | 38.46 | 38.43 | 38.43 | -0.026% | 5,701 | -6.714% |
| 2026-01-28 | 38.47 | 38.48 | 38.44 | 38.44 | +0.078% | 87,639 | -6.738% |
| 2026-01-23 | 38.40 | 38.41 | 38.37 | 38.41 | 0.000% | 30,061 | -6.665% |
| 2026-01-22 | 38.33 | 38.41 | 38.33 | 38.41 | +0.405% | 93,333 | -6.665% |
| 2026-01-20 | 38.26 | 38.26 | 38.26 | 38.26 | -0.221% | 6,135 | -6.287% |
| 2026-01-16 | 38.35 | 38.35 | 38.34 | 38.34 | -0.104% | 12,154 | -6.495% |
| 2026-01-12 | 38.41 | 38.41 | 38.38 | 38.38 | +0.026% | 5,816 | -6.592% |
| 2026-01-09 | 38.37 | 38.37 | 38.37 | 38.37 | +0.104% | 88,582 | -6.568% |
| 2026-01-07 | 38.33 | 38.33 | 38.33 | 38.33 | +0.052% | 11,976 | -6.470% |
| 2026-01-06 | 38.31 | 38.31 | 38.31 | 38.31 | +0.235% | 13,898 | -6.421% |
| 2025-12-31 | 38.32 | 38.34 | 38.22 | 38.22 | -0.352% | 26,196 | -6.201% |
| 2025-12-30 | 38.35 | 38.35 | 38.35 | 38.35 | -0.011% | 6,200 | -6.531% |
| 2025-12-29 | 38.35 | 38.36 | 38.33 | 38.36 | +0.317% | 8,253 | -6.541% |
| 2025-12-23 | 38.24 | 38.24 | 38.24 | 38.24 | +0.021% | 11,422 | -6.245% |
| 2025-12-22 | 38.23 | 38.23 | 38.23 | 38.23 | -0.026% | 25,955 | -6.225% |
| 2025-12-19 | 38.26 | 38.26 | 38.22 | 38.24 | 0.000% | 6,409 | -6.250% |
| 2025-12-18 | 38.27 | 38.27 | 38.22 | 38.24 | +0.131% | 6,865 | -6.250% |
| 2025-12-17 | 38.16 | 38.19 | 38.16 | 38.19 | -0.547% | 23,956 | -6.127% |
| 2025-12-15 | 38.33 | 38.40 | 38.33 | 38.40 | +0.340% | 88,637 | -6.641% |
| 2025-12-12 | 38.37 | 38.37 | 38.25 | 38.27 | -0.261% | 20,037 | -6.323% |
| 2025-12-11 | 38.41 | 38.44 | 38.35 | 38.37 | +0.183% | 43,191 | -6.568% |
| 2025-12-10 | 38.21 | 38.32 | 38.21 | 38.30 | +0.078% | 23,799 | -6.397% |
| 2025-12-09 | 38.31 | 38.31 | 38.23 | 38.27 | -0.313% | 8,657 | -6.323% |
| 2025-12-05 | 38.39 | 38.39 | 38.39 | 38.39 | -0.104% | 11,091 | -6.616% |
| 2025-12-04 | 38.40 | 38.43 | 38.40 | 38.43 | -0.130% | 16,210 | -6.714% |
| 2025-12-03 | 38.44 | 38.48 | 38.44 | 38.48 | +0.287% | 7,607 | -6.835% |
| 2025-12-02 | 38.40 | 38.40 | 38.37 | 38.37 | -1.134% | 27,244 | -6.568% |
| 2025-11-26 | 38.81 | 38.81 | 38.81 | 38.81 | +0.362% | 25,594 | -7.627% |
| 2025-11-24 | 38.67 | 38.67 | 38.67 | 38.67 | +0.468% | 39,857 | -7.292% |
| 2025-11-20 | 38.49 | 38.49 | 38.49 | 38.49 | +0.078% | 8,637 | -6.859% |
| 2025-11-17 | 38.46 | 38.46 | 38.46 | 38.46 | +0.026% | 1,807 | -6.786% |
| 2025-11-14 | 38.44 | 38.45 | 38.41 | 38.45 | -0.182% | 25,498 | -6.762% |
| 2025-11-07 | 38.56 | 38.56 | 38.52 | 38.52 | -0.156% | 25,907 | -6.931% |
| 2025-11-06 | 38.60 | 38.61 | 38.58 | 38.58 | +0.547% | 15,576 | -7.076% |
| 2025-11-05 | 38.37 | 38.37 | 38.37 | 38.37 | -0.596% | 12,070 | -6.568% |
| 2025-11-04 | 38.60 | 38.60 | 38.60 | 38.60 | +0.286% | 5,193 | -7.124% |
| 2025-11-03 | 38.49 | 38.49 | 38.49 | 38.49 | -1.054% | 14,053 | -6.859% |
| 2025-10-29 | 39.01 | 39.01 | 38.90 | 38.90 | -0.231% | 4,427 | -7.841% |
| 2025-10-28 | 39.01 | 39.01 | 38.99 | 38.99 | -0.051% | 10,639 | -8.053% |
| 2025-10-27 | 39.01 | 39.01 | 39.01 | 39.01 | +0.205% | 7,570 | -8.100% |
| 2025-10-24 | 38.95 | 38.95 | 38.93 | 38.93 | +0.077% | 7,586 | -7.912% |
| 2025-10-23 | 38.90 | 38.90 | 38.90 | 38.90 | -0.639% | 10,936 | -7.841% |
| 2025-10-21 | 39.15 | 39.15 | 39.15 | 39.15 | +1.451% | 32,513 | -8.429% |
| 2025-10-07 | 38.55 | 38.60 | 38.55 | 38.59 | +0.278% | 16,822 | -7.100% |
| 2025-10-06 | 38.47 | 38.48 | 38.47 | 38.48 | -0.328% | 9,472 | -6.842% |
| 2025-10-02 | 38.62 | 38.62 | 38.61 | 38.61 | -0.207% | 13,227 | -7.148% |
| 2025-09-30 | 38.69 | 38.69 | 38.69 | 38.69 | 0.000% | 23,549 | -7.340% |
| 2025-09-29 | 38.67 | 38.69 | 38.66 | 38.69 | +0.311% | 16,612 | -7.340% |
| 2025-09-26 | 38.57 | 38.57 | 38.57 | 38.57 | -0.362% | 7,621 | -7.052% |
| 2025-09-23 | 38.71 | 38.71 | 38.71 | 38.71 | +0.220% | 16,440 | -7.388% |
| 2025-09-22 | 38.62 | 38.62 | 38.62 | 38.62 | -0.220% | 752,002 | -7.184% |
| 2025-09-19 | 38.66 | 38.71 | 38.66 | 38.71 | -0.387% | 13,120 | -7.388% |
| 2025-09-16 | 38.87 | 38.87 | 38.86 | 38.86 | -0.050% | 22,744 | -7.747% |
| 2025-09-15 | 38.88 | 38.88 | 38.88 | 38.88 | +0.284% | 422,167 | -7.793% |
| 2025-09-11 | 38.77 | 38.77 | 38.77 | 38.77 | +0.597% | 31,275 | -7.532% |
| 2025-09-05 | 38.49 | 38.54 | 38.48 | 38.54 | +0.811% | 58,204 | -6.980% |
| 2025-09-03 | 38.24 | 38.24 | 38.21 | 38.23 | -0.391% | 33,156 | -6.225% |
| 2025-08-28 | 38.38 | 38.38 | 38.37 | 38.38 | +0.340% | 12,064 | -6.592% |
| 2025-08-27 | 38.25 | 38.25 | 38.25 | 38.25 | -0.026% | 13,744 | -6.275% |
| 2025-08-26 | 38.26 | 38.26 | 38.26 | 38.26 | +0.026% | 9,934 | -6.299% |
| 2025-08-22 | 38.27 | 38.27 | 38.25 | 38.25 | +0.473% | 22,687 | -6.275% |
| 2025-08-21 | 38.07 | 38.07 | 38.07 | 38.07 | -0.210% | 10,437 | -5.831% |
| 2025-08-14 | 38.15 | 38.15 | 38.15 | 38.15 | -0.314% | 135,529 | -6.029% |
| 2025-08-13 | 38.27 | 38.27 | 38.27 | 38.27 | +0.367% | 13,513 | -6.323% |
| 2025-08-11 | 38.13 | 38.14 | 38.13 | 38.13 | -0.263% | 273,037 | -5.980% |
| 2025-08-06 | 38.23 | 38.23 | 38.23 | 38.23 | -0.077% | 8,069 | -6.227% |
| 2025-08-04 | 38.26 | 38.26 | 38.26 | 38.26 | +0.420% | 53,185 | -6.299% |
| 2025-07-29 | 38.02 | 38.10 | 38.02 | 38.10 | +0.290% | 6,990 | -5.906% |
| 2025-07-25 | 37.92 | 37.99 | 37.91 | 37.99 | +0.105% | 82,578 | -5.633% |
| 2025-07-23 | 37.95 | 37.95 | 37.95 | 37.95 | -0.158% | 7,011 | -5.534% |
| 2025-07-22 | 38.01 | 38.01 | 38.01 | 38.01 | +0.211% | 5,726 | -5.683% |
| 2025-07-21 | 37.93 | 37.93 | 37.93 | 37.93 | +0.530% | 35,676 | -5.484% |
| 2025-07-17 | 37.73 | 37.73 | 37.73 | 37.73 | 0.000% | 8,957 | -4.983% |
| 2025-07-16 | 37.73 | 37.73 | 37.73 | 37.73 | +0.239% | 20,057 | -4.983% |
| 2025-07-15 | 37.85 | 37.87 | 37.64 | 37.64 | -0.371% | 21,285 | -4.756% |
| 2025-07-14 | 37.78 | 37.78 | 37.78 | 37.78 | -0.026% | 10,382 | -5.109% |
| 2025-07-11 | 37.81 | 37.81 | 37.74 | 37.79 | -0.422% | 92,705 | -5.134% |
| 2025-07-09 | 37.92 | 37.98 | 37.92 | 37.95 | -0.053% | 292,088 | -5.534% |
| 2025-07-03 | 37.97 | 37.97 | 37.97 | 37.97 | -0.315% | 51,929 | -5.583% |
| 2025-07-02 | 38.09 | 38.09 | 38.07 | 38.09 | 0.000% | 26,414 | -5.881% |
| 2025-07-01 | 38.06 | 38.09 | 38.06 | 38.09 | -0.288% | 23,963 | -5.881% |
| 2025-06-30 | 38.13 | 38.20 | 38.13 | 38.20 | +0.170% | 24,299 | -6.152% |
| 2025-06-27 | 38.15 | 38.20 | 38.10 | 38.13 | -0.170% | 64,408 | -5.992% |
| 2025-06-26 | 38.13 | 38.20 | 38.13 | 38.20 | +0.289% | 31,009 | -6.152% |
| 2025-06-25 | 38.01 | 38.10 | 38.01 | 38.09 | +0.079% | 528,040 | -5.881% |
| 2025-06-24 | 38.06 | 38.06 | 38.06 | 38.06 | +0.224% | 29,714 | -5.807% |
| 2025-06-23 | 37.95 | 37.98 | 37.95 | 37.98 | +0.516% | 283,927 | -5.596% |
| 2025-06-20 | 37.72 | 37.83 | 37.72 | 37.78 | -0.079% | 70,709 | -5.109% |
| 2025-06-18 | 37.80 | 37.83 | 37.71 | 37.81 | +0.185% | 1,512,043 | -5.184% |
| 2025-06-17 | 37.70 | 37.74 | 37.70 | 37.74 | -5.149% | 120,897 | -5.008% |
| 2024-10-17 | 39.70 | 39.79 | 39.70 | 39.79 | +0.152% | 374 | -9.899% |
| 2024-10-16 | 39.63 | 39.81 | 39.46 | 39.73 | +1.070% | 1,601 | -9.762% |
| 2024-10-15 | 39.69 | 39.69 | 39.31 | 39.31 | -0.964% | 2,768 | -8.796% |
| 2024-10-14 | 39.48 | 39.80 | 39.48 | 39.69 | +0.583% | 799 | -9.675% |
| 2024-10-11 | 39.01 | 39.59 | 39.01 | 39.46 | +0.732% | 1,110 | -9.149% |
| 2024-10-10 | 40.73 | 40.73 | 39.01 | 39.17 | -0.802% | 3,053 | -8.483% |
| 2024-10-09 | 39.22 | 39.71 | 39.22 | 39.49 | +1.127% | 7,796 | -9.218% |
| 2024-10-08 | 39.00 | 39.05 | 38.81 | 39.05 | +0.308% | 5,951 | -8.195% |
| 2024-10-07 | 38.73 | 39.00 | 38.70 | 38.93 | -0.106% | 4,345 | -7.912% |
| 2024-10-04 | 38.86 | 38.97 | 38.50 | 38.97 | +0.806% | 1,965 | -8.010% |
| 2024-10-03 | 38.66 | 38.66 | 38.66 | 38.66 | -0.458% | 335 | -7.268% |
| 2024-10-02 | 38.81 | 38.87 | 38.81 | 38.84 | +0.033% | 1,471 | -7.693% |
| 2024-10-01 | 39.21 | 39.50 | 38.83 | 38.83 | -0.349% | 3,482 | -7.663% |
| 2024-09-30 | 38.98 | 38.98 | 38.87 | 38.96 | +0.245% | 3,750 | -7.984% |
| 2024-09-27 | 39.06 | 39.13 | 38.74 | 38.87 | -0.241% | 7,908 | -7.759% |
| 2024-09-26 | 38.96 | 38.96 | 38.96 | 38.96 | +1.148% | 150 | -7.981% |
| 2024-09-25 | 38.72 | 38.72 | 38.52 | 38.52 | -0.272% | 265 | -6.925% |
| 2024-09-24 | 38.52 | 38.62 | 38.52 | 38.62 | +0.711% | 345 | -7.178% |
| 2024-09-23 | 38.22 | 38.35 | 38.22 | 38.35 | +0.788% | 610 | -6.519% |
| 2024-09-20 | 38.16 | 38.25 | 38.05 | 38.05 | -1.007% | 892 | -5.782% |
| 2024-09-19 | 38.44 | 38.44 | 38.44 | 38.44 | +2.444% | 42 | -6.730% |
| 2024-09-18 | 37.73 | 37.73 | 37.52 | 37.52 | +0.013% | 136 | -4.451% |
| 2024-09-17 | 37.52 | 37.52 | 37.52 | 37.52 | +0.684% | 80 | -4.438% |
| 2024-09-16 | 37.26 | 37.26 | 37.26 | 37.26 | +0.584% | 471 | -3.784% |
| 2024-09-13 | 37.07 | 37.07 | 37.04 | 37.04 | +1.115% | 755 | -3.222% |
| 2024-09-12 | 36.64 | 36.64 | 36.64 | 36.64 | +1.278% | 12 | -2.143% |
| 2024-09-11 | 36.17 | 36.17 | 36.17 | 36.17 | +0.473% | 48 | -0.893% |
| 2024-09-10 | 36.00 | 36.00 | 36.00 | 36.00 | -0.131% | 14 | -0.424% |
| 2024-09-09 | 36.05 | 36.05 | 36.05 | 36.05 | +1.179% | 54 | -0.555% |
| 2024-09-06 | 35.57 | 35.63 | 35.57 | 35.63 | -0.724% | 161 | +0.617% |
| 2024-09-05 | 36.38 | 36.38 | 35.89 | 35.89 | -1.828% | 411 | -0.111% |
| 2024-09-04 | 36.47 | 36.56 | 36.47 | 36.56 | -0.317% | 244 | -1.937% |
| 2024-09-03 | 37.56 | 37.56 | 36.67 | 36.67 | -3.023% | 592 | -2.248% |
| 2024-08-30 | 37.82 | 37.82 | 37.82 | 37.82 | +0.377% | 17 | -5.203% |
| 2024-08-29 | 37.62 | 37.68 | 37.62 | 37.68 | +0.441% | 263 | -4.845% |
| 2024-08-28 | 37.51 | 37.51 | 37.51 | 37.51 | -0.193% | 62 | -4.425% |
| 2024-08-27 | 37.58 | 37.58 | 37.58 | 37.58 | +0.140% | 36 | -4.610% |
| 2024-08-26 | 37.53 | 37.53 | 37.53 | 37.53 | -0.183% | 20 | -4.476% |
| 2024-08-23 | 37.60 | 37.60 | 37.60 | 37.60 | +2.318% | 71 | -4.651% |
| 2024-08-22 | 37.02 | 37.02 | 36.75 | 36.75 | -0.684% | 383 | -2.441% |
| 2024-08-21 | 37.00 | 37.00 | 37.00 | 37.00 | +1.370% | 31 | -3.108% |
| 2024-08-20 | 36.50 | 36.50 | 36.50 | 36.50 | -0.815% | 52 | -1.781% |
| 2024-08-19 | 36.80 | 36.80 | 36.80 | 36.80 | +0.822% | 74 | -2.582% |
| 2024-08-16 | 36.25 | 36.50 | 36.25 | 36.50 | +1.164% | 336 | -1.781% |
| 2024-08-15 | 35.96 | 36.40 | 35.96 | 36.08 | +0.895% | 2,027 | -0.637% |
| 2024-08-14 | 35.80 | 35.80 | 35.76 | 35.76 | +0.001% | 609 | +0.252% |
| 2024-08-13 | 35.50 | 35.76 | 35.50 | 35.76 | +1.356% | 403 | +0.253% |
| 2024-08-12 | 35.39 | 35.52 | 35.28 | 35.28 | -0.173% | 1,266 | +1.612% |
| 2024-08-09 | 35.35 | 35.35 | 35.34 | 35.34 | +0.978% | 407 | +1.436% |
| 2024-08-08 | 35.41 | 35.41 | 35.00 | 35.00 | +0.604% | 452 | +2.429% |
| 2024-08-07 | 35.45 | 35.45 | 34.76 | 34.79 | +0.086% | 850 | +3.047% |
| 2024-08-06 | 34.68 | 34.90 | 34.68 | 34.76 | 0.000% | 1,346 | +3.136% |
| 2024-08-05 | 34.04 | 34.76 | 34.04 | 34.76 | -2.222% | 2,175 | +3.136% |
| 2024-08-02 | 35.50 | 35.55 | 35.50 | 35.55 | -1.985% | 496 | +0.844% |
| 2024-08-01 | 35.96 | 36.27 | 35.96 | 36.27 | -1.973% | 678 | -1.158% |
| 2024-07-31 | 36.92 | 37.00 | 36.92 | 37.00 | +1.231% | 709 | -3.108% |
| 2024-07-30 | 36.43 | 36.56 | 36.43 | 36.55 | +0.828% | 1,312 | -1.915% |
| 2024-07-29 | 36.98 | 36.98 | 36.25 | 36.25 | -1.841% | 159 | -1.103% |
| 2024-07-26 | 36.68 | 37.09 | 36.68 | 36.93 | +2.248% | 573 | -2.924% |
| 2024-07-25 | 36.11 | 36.38 | 36.11 | 36.12 | +0.272% | 284 | -0.742% |
| 2024-07-24 | 36.47 | 36.47 | 36.02 | 36.02 | -2.259% | 146 | -0.472% |
| 2024-07-23 | 36.85 | 36.85 | 36.85 | 36.85 | +0.170% | 113 | -2.720% |
| 2024-07-22 | 36.42 | 36.79 | 36.42 | 36.79 | +1.854% | 164 | -2.555% |
| 2024-07-19 | 36.12 | 36.12 | 36.12 | 36.12 | -0.284% | 92 | -0.749% |
| 2024-07-18 | 36.32 | 36.32 | 36.22 | 36.22 | -0.376% | 249 | -1.031% |
| 2024-07-17 | 36.36 | 36.36 | 36.36 | 36.36 | -1.507% | 121 | -1.403% |
| 2024-07-16 | 36.92 | 36.92 | 36.92 | 36.92 | +2.716% | 71 | -2.888% |
| 2024-07-15 | 36.18 | 36.18 | 35.94 | 35.94 | -0.310% | 249 | -0.250% |
| 2024-07-12 | 35.78 | 36.05 | 35.78 | 36.05 | +1.269% | 363 | -0.560% |
| 2024-07-11 | 35.60 | 35.60 | 35.60 | 35.60 | +2.446% | 101 | +0.702% |
| 2024-07-10 | 34.55 | 34.84 | 34.55 | 34.75 | +0.347% | 562 | +3.165% |
| 2024-07-09 | 34.80 | 34.80 | 34.55 | 34.63 | -0.374% | 643 | +3.523% |
| 2024-07-08 | 34.76 | 34.76 | 34.76 | 34.76 | +0.072% | 146 | +3.136% |
| 2024-07-05 | 35.06 | 35.09 | 34.73 | 34.73 | -0.700% | 2,519 | +3.210% |
| 2024-07-03 | 34.73 | 34.98 | 34.73 | 34.98 | +1.280% | 141 | +2.487% |
| 2024-07-02 | 34.37 | 34.54 | 34.37 | 34.54 | -0.953% | 490 | +3.799% |
| 2024-07-01 | 34.90 | 34.90 | 34.46 | 34.87 | -0.088% | 1,900 | +2.810% |
| 2024-06-28 | 34.73 | 34.95 | 34.73 | 34.90 | +0.133% | 683 | +2.720% |
| 2024-06-27 | 34.78 | 34.85 | 34.77 | 34.85 | -0.206% | 367 | +2.857% |
| 2024-06-26 | 34.88 | 34.93 | 34.88 | 34.93 | -0.410% | 1,820 | +2.645% |
| 2024-06-25 | 35.07 | 35.07 | 35.07 | 35.07 | -1.211% | 16 | +2.224% |
| 2024-06-24 | 35.44 | 35.65 | 35.44 | 35.50 | +0.804% | 671 | +0.986% |
| 2024-06-21 | 35.22 | 35.22 | 35.22 | 35.22 | -0.179% | 19 | +1.797% |
| 2024-06-20 | 35.52 | 35.52 | 35.28 | 35.28 | -1.010% | 333 | +1.616% |
| 2024-06-18 | 35.37 | 35.64 | 35.34 | 35.64 | +1.510% | 1,848 | +0.589% |
| 2024-06-17 | 35.11 | 35.11 | 35.11 | 35.11 | +0.257% | 74 | +2.108% |
| 2024-06-14 | 34.94 | 35.02 | 34.94 | 35.02 | +0.029% | 198 | +2.370% |
| 2024-06-13 | 35.37 | 35.37 | 35.01 | 35.01 | -1.603% | 788 | +2.399% |
| 2024-06-12 | 35.58 | 35.58 | 35.58 | 35.58 | +2.213% | 11 | +0.758% |
| 2024-06-11 | 34.81 | 34.81 | 34.81 | 34.81 | -1.999% | 117 | +2.988% |
| 2024-06-10 | 35.26 | 35.52 | 35.26 | 35.52 | +1.565% | 234 | +0.929% |
| 2024-06-07 | 35.08 | 35.08 | 34.97 | 34.97 | -1.012% | 399 | +2.509% |
| 2024-06-06 | 35.32 | 35.33 | 35.27 | 35.33 | -0.113% | 383 | +1.472% |
| 2024-06-05 | 34.93 | 35.37 | 34.87 | 35.37 | +1.896% | 895 | +1.357% |
| 2024-06-04 | 34.71 | 34.71 | 34.71 | 34.71 | -1.111% | 82 | +3.279% |
| 2024-06-03 | 35.10 | 35.10 | 35.10 | 35.10 | -0.438% | 191 | +2.131% |
| 2024-05-31 | 35.14 | 35.26 | 35.00 | 35.26 | +0.417% | 615 | +1.684% |
| 2024-05-30 | 35.14 | 35.14 | 35.11 | 35.11 | +1.445% | 595 | +2.108% |
| 2024-05-29 | 34.61 | 34.61 | 34.61 | 34.61 | -1.729% | 55 | +3.583% |
| 2024-05-28 | 35.35 | 35.35 | 35.13 | 35.22 | -0.504% | 321 | +1.792% |
| 2024-05-24 | 35.40 | 35.40 | 35.40 | 35.40 | +0.846% | 158 | +1.279% |
| 2024-05-23 | 35.10 | 35.10 | 35.10 | 35.10 | +0.343% | 172 | +2.137% |
| 2024-05-22 | 34.98 | 34.98 | 34.98 | 34.98 | -1.298% | 142 | +2.487% |
| 2024-05-21 | 35.44 | 35.44 | 35.44 | 35.44 | +0.411% | 63 | +1.157% |
| 2024-05-20 | 35.30 | 35.30 | 35.30 | 35.30 | +0.099% | 57 | +1.572% |
| 2024-05-17 | 35.18 | 35.26 | 35.18 | 35.26 | +0.199% | 214 | +1.673% |
| 2024-05-16 | 35.35 | 35.35 | 35.19 | 35.19 | -1.096% | 1,269 | +1.876% |
| 2024-05-15 | 35.58 | 35.58 | 35.58 | 35.58 | +0.225% | 101 | +0.759% |
| 2024-05-14 | 35.50 | 35.50 | 35.50 | 35.50 | +0.824% | 104 | +0.986% |
| 2024-05-13 | 35.21 | 35.21 | 35.21 | 35.21 | -1.566% | 169 | +1.818% |
| 2024-05-10 | 35.77 | 35.77 | 35.77 | 35.77 | +1.770% | 78 | +0.224% |
| 2024-05-09 | 35.15 | 35.15 | 35.15 | 35.15 | +0.793% | 124 | +1.997% |
| 2024-05-08 | 34.88 | 34.88 | 34.87 | 34.87 | +0.321% | 267 | +2.806% |
| 2024-05-07 | 34.76 | 34.76 | 34.76 | 34.76 | +0.637% | 138 | +3.136% |
| 2024-05-06 | 34.37 | 34.54 | 34.37 | 34.54 | +2.341% | 376 | +3.793% |
| 2024-05-03 | 33.77 | 33.88 | 33.75 | 33.75 | +0.886% | 261 | +6.222% |
| 2024-05-02 | 33.45 | 33.45 | 33.45 | 33.45 | +1.560% | 83 | +7.163% |
| 2024-05-01 | 32.94 | 32.94 | 32.94 | 32.94 | +0.488% | 128 | +8.834% |
| 2024-04-30 | 32.78 | 32.78 | 32.78 | 32.78 | -2.614% | 62 | +9.365% |
| 2024-04-29 | 33.66 | 33.66 | 33.66 | 33.66 | +0.274% | 156 | +6.506% |
| 2024-04-26 | 33.57 | 33.57 | 33.57 | 33.57 | +0.203% | 113 | +6.798% |
| 2024-04-25 | 33.50 | 33.50 | 33.50 | 33.50 | +0.299% | 147 | +7.015% |
| 2024-04-24 | 33.64 | 33.64 | 33.40 | 33.40 | -0.328% | 1,295 | +7.335% |
| 2024-04-23 | 33.57 | 33.57 | 33.51 | 33.51 | +1.392% | 208 | +6.983% |
| 2024-04-22 | 33.05 | 33.05 | 33.05 | 33.05 | +0.212% | 56 | +8.472% |
| 2024-04-19 | 32.98 | 32.98 | 32.98 | 32.98 | +1.228% | 55 | +8.702% |
| 2024-04-18 | 33.15 | 33.15 | 32.58 | 32.58 | -1.681% | 1,001 | +10.037% |
| 2024-04-17 | 33.12 | 33.14 | 33.12 | 33.14 | -0.349% | 354 | +8.188% |
| 2024-04-16 | 33.21 | 33.32 | 33.21 | 33.25 | -0.678% | 309 | +7.810% |
| 2024-04-15 | 34.10 | 34.10 | 33.48 | 33.48 | -1.005% | 1,962 | +7.079% |
| 2024-04-12 | 33.82 | 33.82 | 33.82 | 33.82 | -0.207% | 81 | +6.002% |
| 2024-04-11 | 33.98 | 34.10 | 33.89 | 33.89 | -0.587% | 297 | +5.783% |
| 2024-04-10 | 34.12 | 34.12 | 34.09 | 34.09 | -1.263% | 210 | +5.163% |
| 2024-04-09 | 34.26 | 34.53 | 34.26 | 34.53 | +0.046% | 158 | +3.835% |
| 2024-04-08 | 34.60 | 34.60 | 34.51 | 34.51 | +0.261% | 341 | +3.883% |
| 2024-04-05 | 34.17 | 34.42 | 34.17 | 34.42 | +0.791% | 144 | +4.155% |
| 2024-04-04 | 34.15 | 34.15 | 34.15 | 34.15 | -1.100% | 64 | +4.978% |
| 2024-04-03 | 34.23 | 34.53 | 34.23 | 34.53 | +1.197% | 172 | +3.823% |
| 2024-04-02 | 34.06 | 34.12 | 34.05 | 34.12 | -0.521% | 303 | +5.066% |
| 2024-04-01 | 34.30 | 34.30 | 34.30 | 34.30 | -0.888% | 84 | +4.519% |
| 2024-03-28 | 34.58 | 34.61 | 34.54 | 34.61 | +0.253% | 372 | +3.591% |
| 2024-03-27 | 34.39 | 34.52 | 34.39 | 34.52 | +1.083% | 224 | +3.853% |
| 2024-03-26 | 34.15 | 34.15 | 34.15 | 34.15 | -0.437% | 131 | +4.978% |
| 2024-03-25 | 34.42 | 34.43 | 34.30 | 34.30 | +0.117% | 790 | +4.519% |
| 2024-03-22 | 34.26 | 34.26 | 34.26 | 34.26 | -0.994% | 26 | +4.641% |
| 2024-03-21 | 34.60 | 34.60 | 34.60 | 34.60 | +0.948% | 89 | +3.600% |
| 2024-03-20 | 33.87 | 34.28 | 33.87 | 34.28 | +0.969% | 658 | +4.583% |
| 2024-03-19 | 33.95 | 33.95 | 33.95 | 33.95 | +0.742% | 6 | +5.596% |
| 2024-03-18 | 33.70 | 33.70 | 33.70 | 33.70 | +0.011% | 43 | +6.380% |
| 2024-03-15 | 33.70 | 33.70 | 33.70 | 33.70 | +0.223% | 31 | +6.391% |
| 2024-03-14 | 33.73 | 33.73 | 33.62 | 33.62 | -1.079% | 254 | +6.629% |
| 2024-03-13 | 33.99 | 33.99 | 33.99 | 33.99 | +0.646% | 68 | +5.478% |
| 2024-03-12 | 33.77 | 33.77 | 33.77 | 33.77 | +1.656% | 80 | +6.159% |
| 2024-03-11 | 33.49 | 33.57 | 33.22 | 33.22 | -1.861% | 1,910 | +7.917% |
| 2024-03-08 | 33.96 | 33.96 | 33.85 | 33.85 | +0.484% | 241 | +5.908% |
| 2024-03-07 | 33.69 | 33.69 | 33.69 | 33.69 | +0.761% | 44 | +6.422% |
| 2024-03-06 | 33.43 | 33.43 | 33.43 | 33.43 | +1.066% | 17 | +7.231% |
| 2024-03-05 | 33.08 | 33.08 | 33.08 | 33.08 | -0.030% | 17 | +8.374% |
| 2024-03-04 | 33.26 | 33.26 | 33.09 | 33.09 | -0.690% | 230 | +8.341% |
| 2024-03-01 | 33.32 | 33.32 | 33.32 | 33.32 | +1.896% | 111 | +7.593% |
| 2024-02-29 | 32.79 | 32.79 | 32.70 | 32.70 | +0.061% | 143 | +9.633% |
| 2024-02-28 | 32.59 | 32.68 | 32.59 | 32.68 | +0.277% | 416 | +9.700% |
| 2024-02-27 | 32.59 | 32.59 | 32.59 | 32.59 | +0.697% | 44 | +10.004% |
| 2024-02-26 | 32.36 | 32.36 | 32.36 | 32.36 | -0.132% | 45 | +10.771% |
| 2024-02-23 | 32.41 | 32.41 | 32.41 | 32.41 | +0.756% | 26 | +10.624% |
| 2024-02-22 | 31.96 | 32.16 | 31.84 | 32.16 | +2.108% | 6,604 | +11.460% |
| 2024-02-21 | 31.34 | 31.50 | 31.34 | 31.50 | +0.159% | 330 | +13.810% |
| 2024-02-20 | 31.67 | 31.70 | 31.45 | 31.45 | -1.442% | 1,670 | +13.990% |
| 2024-02-16 | 31.91 | 31.91 | 31.91 | 31.91 | +0.106% | 264 | +12.347% |
| 2024-02-15 | 31.92 | 31.92 | 31.88 | 31.88 | +1.293% | 189 | +12.466% |
| 2024-02-14 | 30.92 | 31.47 | 30.91 | 31.47 | +2.439% | 3,901 | +13.921% |
| 2024-02-13 | 30.96 | 31.01 | 30.66 | 30.72 | -2.584% | 5,828 | +16.699% |
| 2024-02-12 | 31.20 | 31.54 | 31.20 | 31.54 | +1.394% | 738 | +13.683% |
| 2024-02-09 | 31.10 | 31.10 | 31.10 | 31.10 | +0.684% | 12 | +15.268% |
| 2024-02-08 | 30.89 | 30.89 | 30.89 | 30.89 | +1.578% | 13 | +16.057% |
| 2024-02-07 | 30.73 | 30.73 | 30.41 | 30.41 | -0.912% | 146 | +17.889% |
| 2024-02-06 | 30.69 | 30.69 | 30.69 | 30.69 | +1.393% | 75 | +16.813% |
| 2024-02-05 | 30.38 | 30.41 | 30.27 | 30.27 | -1.129% | 813 | +18.440% |
| 2024-02-02 | 30.37 | 30.61 | 30.37 | 30.61 | +0.078% | 115 | +17.103% |
| 2024-02-01 | 30.59 | 30.59 | 30.59 | 30.59 | +1.594% | 87 | +17.195% |
| 2024-01-31 | 30.21 | 30.26 | 30.11 | 30.11 | -1.263% | 1,102 | +19.063% |
| 2024-01-30 | 30.50 | 30.50 | 30.50 | 30.50 | +0.079% | 0 | +17.560% |
| 2024-01-29 | 30.47 | 30.47 | 30.47 | 30.47 | +0.697% | 1 | +17.653% |
| 2024-01-26 | 30.26 | 30.26 | 30.26 | 30.26 | +0.293% | 4 | +18.473% |
| 2024-01-25 | 30.17 | 30.17 | 30.17 | 30.17 | +0.773% | 9 | +18.821% |
| 2024-01-24 | 29.99 | 29.99 | 29.94 | 29.94 | +0.470% | 238 | +19.739% |
| 2024-01-23 | 30.05 | 30.05 | 29.80 | 29.80 | -0.832% | 358 | +20.302% |
| 2024-01-22 | 30.05 | 30.05 | 30.05 | 30.05 | +1.761% | 40 | +19.301% |
| 2024-01-19 | 29.53 | 29.53 | 29.53 | 29.53 | +0.129% | 41 | +21.402% |
| 2024-01-18 | 29.42 | 29.49 | 29.42 | 29.49 | +1.139% | 174 | +21.558% |
| 2024-01-17 | 29.21 | 29.21 | 29.16 | 29.16 | -1.320% | 294 | +22.942% |
| 2024-01-16 | 29.55 | 29.55 | 29.55 | 29.55 | -1.186% | 108 | +21.320% |
| 2024-01-12 | 29.90 | 29.90 | 29.90 | 29.90 | 0.000% | 5 | +19.880% |