FXB
Invesco CurrencyShares British Pound Sterling Trust
stockNYSEETF
Market OpenOct 5, 2026 11:41:30 AM EDT
127.10USD-0.115%(-0.15)6,285
127.02Bid127.05Ask0.03SpreadFXB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 127.10 | 127.10 | 127.10 | 127.10 | -0.115% | 6,285 | 0.000% |
| 2026-10-02 | 127.08 | 127.48 | 127.07 | 127.25 | +0.327% | 4,398 | -0.115% |
| 2026-10-01 | 127.01 | 127.31 | 126.74 | 126.83 | -0.626% | 12,679 | +0.212% |
| 2026-09-30 | 127.87 | 127.87 | 127.49 | 127.63 | +0.217% | 27,732 | -0.415% |
| 2026-09-29 | 127.26 | 127.47 | 127.06 | 127.35 | -0.114% | 39,636 | -0.200% |
| 2026-09-28 | 127.55 | 127.80 | 127.50 | 127.50 | -0.048% | 31,002 | -0.314% |
| 2026-09-25 | 127.52 | 127.66 | 127.30 | 127.56 | +0.307% | 20,008 | -0.361% |
| 2026-09-24 | 127.14 | 127.36 | 127.11 | 127.17 | -0.149% | 31,909 | -0.055% |
| 2026-09-23 | 127.81 | 127.81 | 127.28 | 127.36 | -0.756% | 33,144 | -0.204% |
| 2026-09-22 | 128.48 | 128.70 | 128.16 | 128.33 | -0.179% | 53,399 | -0.958% |
| 2026-09-21 | 128.84 | 128.84 | 128.51 | 128.56 | -0.179% | 39,314 | -1.136% |
| 2026-09-18 | 128.36 | 128.96 | 128.31 | 128.79 | +0.280% | 10,867 | -1.312% |
| 2026-09-17 | 128.62 | 128.66 | 128.24 | 128.43 | -0.205% | 25,126 | -1.036% |
| 2026-09-16 | 129.38 | 129.44 | 128.64 | 128.69 | -0.692% | 16,430 | -1.238% |
| 2026-09-15 | 129.63 | 129.74 | 129.53 | 129.59 | -0.184% | 26,141 | -1.921% |
| 2026-09-14 | 129.57 | 129.89 | 129.51 | 129.83 | -0.146% | 24,651 | -2.102% |
| 2026-09-11 | 129.99 | 130.07 | 129.95 | 130.02 | +0.130% | 187,531 | -2.245% |
| 2026-09-10 | 129.78 | 130.05 | 129.78 | 129.85 | -0.265% | 5,137 | -2.118% |
| 2026-09-09 | 130.35 | 130.36 | 130.17 | 130.20 | +0.064% | 9,125 | -2.378% |
| 2026-09-08 | 130.25 | 130.26 | 130.09 | 130.11 | +0.163% | 7,592 | -2.315% |
| 2026-09-04 | 129.82 | 129.93 | 129.80 | 129.90 | -0.057% | 5,978 | -2.156% |
| 2026-09-03 | 129.78 | 130.08 | 129.71 | 129.97 | +0.320% | 7,992 | -2.211% |
| 2026-09-02 | 129.72 | 129.73 | 129.55 | 129.56 | -0.192% | 5,303 | -1.899% |
| 2026-09-01 | 130.04 | 130.14 | 129.81 | 129.81 | -0.432% | 4,102 | -2.087% |
| 2026-08-31 | 130.25 | 130.44 | 130.25 | 130.37 | +0.118% | 6,032 | -2.510% |
| 2026-08-28 | 130.65 | 130.65 | 130.20 | 130.22 | -0.371% | 7,711 | -2.395% |
| 2026-08-27 | 130.79 | 130.79 | 130.69 | 130.70 | -0.037% | 976 | -2.757% |
| 2026-08-26 | 130.86 | 130.86 | 130.69 | 130.75 | -0.470% | 4,171 | -2.794% |
| 2026-08-25 | 131.22 | 131.37 | 131.12 | 131.37 | +0.222% | 5,989 | -3.250% |
| 2026-08-24 | 131.22 | 131.26 | 131.07 | 131.08 | -0.100% | 5,453 | -3.036% |
| 2026-08-21 | 131.12 | 131.24 | 131.00 | 131.21 | +0.137% | 5,869 | -3.132% |
| 2026-08-20 | 131.15 | 131.16 | 130.99 | 131.03 | +0.161% | 4,282 | -2.999% |
| 2026-08-19 | 130.97 | 130.98 | 130.71 | 130.82 | +0.541% | 3,455 | -2.844% |
| 2026-08-18 | 130.21 | 130.21 | 130.12 | 130.12 | -0.061% | 745 | -2.318% |
| 2026-08-17 | 130.36 | 130.40 | 130.16 | 130.19 | +0.081% | 3,226 | -2.377% |
| 2026-08-14 | 130.17 | 130.35 | 130.06 | 130.09 | +0.364% | 6,190 | -2.298% |
| 2026-08-13 | 129.77 | 129.84 | 129.62 | 129.62 | -0.082% | 4,626 | -1.943% |
| 2026-08-12 | 130.07 | 130.07 | 129.73 | 129.73 | -0.067% | 1,235 | -2.024% |
| 2026-08-11 | 129.74 | 129.83 | 129.74 | 129.81 | +0.002% | 2,838 | -2.090% |
| 2026-08-10 | 129.76 | 130.01 | 129.73 | 129.81 | +0.084% | 21,904 | -2.088% |
| 2026-08-07 | 129.59 | 129.72 | 129.54 | 129.70 | +0.333% | 8,999 | -2.005% |
| 2026-08-06 | 129.48 | 129.50 | 129.24 | 129.27 | -0.113% | 9,601 | -1.679% |
| 2026-08-05 | 129.42 | 129.49 | 129.31 | 129.42 | +0.131% | 8,074 | -1.789% |
| 2026-08-04 | 129.20 | 129.25 | 129.13 | 129.25 | +0.154% | 3,740 | -1.661% |
| 2026-08-03 | 129.37 | 129.37 | 128.94 | 129.05 | -0.488% | 4,759 | -1.509% |
| 2026-07-31 | 129.25 | 129.72 | 128.95 | 129.68 | +0.066% | 15,862 | -1.990% |
| 2026-07-30 | 129.00 | 129.61 | 129.00 | 129.59 | +0.899% | 2,754 | -1.925% |
| 2026-07-29 | 127.84 | 128.65 | 126.86 | 128.44 | +0.472% | 7,869 | -1.043% |
| 2026-07-28 | 127.91 | 127.94 | 127.77 | 127.84 | -0.027% | 6,797 | -0.575% |
| 2026-07-27 | 128.05 | 128.10 | 127.81 | 127.87 | -0.181% | 13,870 | -0.602% |
| 2026-07-24 | 128.11 | 128.38 | 128.10 | 128.10 | -0.027% | 76,535 | -0.782% |
| 2026-07-23 | 128.19 | 128.20 | 127.98 | 128.14 | -0.360% | 45,793 | -0.809% |
| 2026-07-22 | 128.69 | 128.80 | 128.57 | 128.60 | -0.077% | 12,933 | -1.166% |
| 2026-07-21 | 128.64 | 128.85 | 128.46 | 128.70 | -0.387% | 98,576 | -1.242% |
| 2026-07-20 | 129.41 | 129.41 | 129.08 | 129.20 | -0.164% | 12,094 | -1.624% |
| 2026-07-17 | 129.18 | 129.41 | 129.18 | 129.41 | -0.096% | 6,752 | -1.785% |
| 2026-07-16 | 129.89 | 129.92 | 129.43 | 129.53 | -0.457% | 23,156 | -1.880% |
| 2026-07-15 | 129.11 | 130.21 | 129.11 | 130.13 | +1.119% | 18,765 | -2.328% |
| 2026-07-14 | 128.81 | 128.99 | 128.51 | 128.69 | +0.296% | 35,223 | -1.236% |
| 2026-07-13 | 128.60 | 128.60 | 128.21 | 128.31 | -0.365% | 15,029 | -0.943% |
| 2026-07-10 | 128.88 | 128.97 | 128.72 | 128.78 | -0.059% | 24,061 | -1.305% |
| 2026-07-09 | 128.75 | 128.91 | 128.66 | 128.86 | +0.067% | 25,177 | -1.363% |
| 2026-07-08 | 128.39 | 128.82 | 128.39 | 128.77 | +0.331% | 38,711 | -1.297% |
| 2026-07-07 | 128.48 | 128.59 | 128.29 | 128.34 | +0.262% | 22,386 | -0.970% |
| 2026-07-06 | 128.30 | 128.71 | 128.01 | 128.01 | -0.141% | 392,396 | -0.711% |
| 2026-07-02 | 128.38 | 128.52 | 128.17 | 128.19 | +0.496% | 35,221 | -0.851% |
| 2026-07-01 | 127.47 | 127.61 | 127.43 | 127.56 | -0.067% | 10,609 | -0.359% |
| 2026-06-30 | 127.24 | 127.69 | 127.22 | 127.64 | +0.055% | 14,887 | -0.426% |
| 2026-06-29 | 127.38 | 127.58 | 127.29 | 127.57 | +0.474% | 20,012 | -0.371% |
| 2026-06-26 | 127.13 | 127.21 | 126.93 | 126.97 | -0.004% | 3,364 | +0.101% |
| 2026-06-25 | 126.91 | 127.14 | 126.88 | 126.98 | +0.311% | 3,688 | +0.097% |
| 2026-06-24 | 126.58 | 126.84 | 126.41 | 126.58 | -0.265% | 4,478 | +0.408% |
| 2026-06-23 | 127.07 | 127.15 | 126.77 | 126.92 | -0.372% | 13,266 | +0.142% |
| 2026-06-22 | 127.42 | 127.59 | 127.32 | 127.39 | +0.366% | 14,342 | -0.231% |
| 2026-06-18 | 127.29 | 127.40 | 126.84 | 126.93 | -0.618% | 16,060 | +0.134% |
| 2026-06-17 | 128.84 | 128.85 | 127.56 | 127.72 | -1.031% | 9,707 | -0.485% |
| 2026-06-16 | 128.96 | 129.19 | 128.96 | 129.05 | +0.082% | 3,395 | -1.511% |
| 2026-06-15 | 129.16 | 129.21 | 128.94 | 128.94 | +0.053% | 5,348 | -1.430% |
| 2026-06-12 | 128.86 | 129.04 | 128.79 | 128.88 | -0.100% | 12,305 | -1.378% |
| 2026-06-11 | 128.34 | 129.00 | 128.15 | 129.00 | +0.355% | 13,902 | -1.477% |
| 2026-06-10 | 128.90 | 128.90 | 128.46 | 128.55 | -0.057% | 16,504 | -1.127% |
| 2026-06-09 | 128.77 | 128.88 | 128.41 | 128.62 | +0.326% | 16,999 | -1.183% |
| 2026-06-08 | 128.37 | 128.37 | 128.16 | 128.20 | +0.057% | 13,149 | -0.861% |
| 2026-06-05 | 128.75 | 128.75 | 128.09 | 128.13 | -0.644% | 9,961 | -0.804% |
| 2026-06-04 | 129.28 | 129.28 | 128.96 | 128.96 | +0.039% | 1,802 | -1.443% |
| 2026-06-03 | 129.02 | 129.08 | 128.85 | 128.91 | -0.348% | 13,642 | -1.404% |
| 2026-06-02 | 129.47 | 129.51 | 129.26 | 129.36 | +0.043% | 12,800 | -1.747% |
| 2026-06-01 | 129.02 | 129.41 | 128.82 | 129.30 | -0.189% | 10,762 | -1.705% |
| 2026-05-29 | 129.35 | 129.67 | 129.28 | 129.55 | +0.198% | 13,031 | -1.891% |
| 2026-05-28 | 129.10 | 129.37 | 129.05 | 129.29 | +0.096% | 15,885 | -1.697% |
| 2026-05-27 | 129.36 | 129.41 | 129.07 | 129.17 | -0.139% | 8,864 | -1.603% |
| 2026-05-26 | 129.50 | 129.52 | 129.28 | 129.35 | +0.077% | 6,078 | -1.739% |
| 2026-05-22 | 129.08 | 129.34 | 129.08 | 129.25 | +0.054% | 17,803 | -1.663% |
| 2026-05-21 | 128.88 | 129.30 | 128.83 | 129.18 | -0.023% | 12,619 | -1.610% |
| 2026-05-20 | 128.81 | 129.42 | 128.69 | 129.21 | +0.295% | 23,070 | -1.633% |
| 2026-05-19 | 128.77 | 128.95 | 128.68 | 128.83 | -0.209% | 12,748 | -1.343% |
| 2026-05-18 | 128.76 | 129.29 | 128.64 | 129.10 | +0.851% | 88,065 | -1.549% |
| 2026-05-15 | 128.39 | 128.46 | 127.99 | 128.01 | -0.625% | 221,036 | -0.711% |
| 2026-05-14 | 129.81 | 129.93 | 128.80 | 128.81 | -0.942% | 106,997 | -1.331% |
| 2026-05-13 | 129.80 | 130.06 | 129.80 | 130.04 | -0.115% | 83,801 | -2.261% |
| 2026-05-12 | 130.00 | 130.25 | 129.83 | 130.19 | -0.565% | 238,445 | -2.373% |
| 2026-05-11 | 130.99 | 131.26 | 130.91 | 130.93 | -0.037% | 20,963 | -2.925% |
| 2026-05-08 | 130.98 | 130.99 | 130.86 | 130.98 | +0.479% | 5,339 | -2.961% |
| 2026-05-07 | 130.95 | 131.01 | 130.33 | 130.35 | -0.195% | 36,838 | -2.497% |
| 2026-05-06 | 130.71 | 130.83 | 130.58 | 130.61 | +0.346% | 31,045 | -2.687% |
| 2026-05-05 | 130.21 | 130.49 | 130.15 | 130.16 | +0.031% | 8,887 | -2.351% |
| 2026-05-04 | 130.30 | 130.35 | 129.87 | 130.12 | -0.238% | 28,259 | -2.321% |
| 2026-05-01 | 130.92 | 131.15 | 130.42 | 130.43 | -0.344% | 55,557 | -2.553% |
| 2026-04-30 | 130.04 | 130.99 | 130.04 | 130.88 | +0.910% | 29,754 | -2.888% |
| 2026-04-29 | 129.84 | 129.92 | 129.53 | 129.70 | -0.300% | 53,493 | -2.005% |
| 2026-04-28 | 129.81 | 130.11 | 129.81 | 130.09 | -0.100% | 12,427 | -2.298% |
| 2026-04-27 | 130.41 | 130.51 | 130.21 | 130.22 | -0.021% | 28,115 | -2.396% |
| 2026-04-24 | 129.78 | 130.25 | 129.78 | 130.25 | +0.533% | 40,879 | -2.417% |
| 2026-04-23 | 129.82 | 130.03 | 129.44 | 129.56 | -0.272% | 52,200 | -1.896% |
| 2026-04-22 | 129.95 | 130.06 | 129.86 | 129.91 | +0.170% | 17,351 | -2.163% |
| 2026-04-21 | 130.09 | 130.20 | 129.60 | 129.69 | -0.338% | 131,450 | -1.997% |
| 2026-04-20 | 130.07 | 130.26 | 129.93 | 130.13 | +0.108% | 23,541 | -2.328% |
| 2026-04-17 | 130.60 | 130.60 | 129.99 | 129.99 | -0.100% | 14,432 | -2.223% |
| 2026-04-16 | 130.29 | 130.29 | 130.04 | 130.12 | -0.291% | 8,430 | -2.321% |
| 2026-04-15 | 130.45 | 130.57 | 130.37 | 130.50 | +0.038% | 17,945 | -2.605% |
| 2026-04-14 | 130.47 | 130.64 | 130.37 | 130.45 | +0.457% | 37,069 | -2.568% |
| 2026-04-13 | 129.28 | 129.89 | 129.28 | 129.86 | +0.283% | 26,221 | -2.123% |
| 2026-04-10 | 129.47 | 129.53 | 129.31 | 129.49 | +0.276% | 9,704 | -1.846% |
| 2026-04-09 | 129.02 | 129.33 | 128.82 | 129.13 | +0.173% | 19,258 | -1.574% |
| 2026-04-08 | 129.40 | 129.40 | 128.71 | 128.91 | +0.963% | 11,891 | -1.404% |
| 2026-04-07 | 127.49 | 127.76 | 127.25 | 127.68 | +0.405% | 29,549 | -0.455% |
| 2026-04-06 | 127.37 | 127.44 | 127.09 | 127.17 | +0.088% | 24,581 | -0.051% |
| 2026-04-02 | 127.02 | 127.29 | 126.96 | 127.05 | -0.568% | 15,596 | +0.037% |
| 2026-04-01 | 128.00 | 128.18 | 127.76 | 127.78 | +0.337% | 20,156 | -0.531% |
| 2026-03-31 | 127.47 | 127.64 | 126.79 | 127.35 | +0.369% | 76,512 | -0.196% |
| 2026-03-30 | 127.22 | 127.22 | 126.81 | 126.88 | -0.632% | 12,781 | +0.172% |
| 2026-03-27 | 127.85 | 128.21 | 127.63 | 127.69 | -0.336% | 16,386 | -0.462% |
| 2026-03-26 | 128.41 | 128.69 | 128.11 | 128.12 | -0.358% | 18,563 | -0.796% |
| 2026-03-25 | 128.81 | 128.81 | 128.53 | 128.58 | -0.117% | 31,946 | -1.151% |
| 2026-03-24 | 128.60 | 129.10 | 128.43 | 128.73 | -0.356% | 53,638 | -1.266% |
| 2026-03-23 | 128.85 | 129.65 | 128.81 | 129.19 | +0.725% | 38,816 | -1.618% |
| 2026-03-20 | 128.57 | 128.61 | 127.95 | 128.26 | -0.710% | 58,156 | -0.904% |
| 2026-03-19 | 127.91 | 129.50 | 127.77 | 129.18 | +1.188% | 52,235 | -1.608% |
| 2026-03-18 | 127.93 | 128.31 | 127.64 | 127.66 | -0.575% | 18,125 | -0.439% |
| 2026-03-17 | 128.34 | 128.50 | 128.25 | 128.40 | +0.197% | 38,202 | -1.012% |
| 2026-03-16 | 127.75 | 128.22 | 127.75 | 128.15 | +0.796% | 19,029 | -0.816% |
| 2026-03-13 | 127.59 | 127.70 | 127.13 | 127.13 | -0.901% | 16,542 | -0.027% |
| 2026-03-12 | 128.61 | 128.61 | 128.29 | 128.29 | -0.545% | 15,458 | -0.928% |
| 2026-03-11 | 128.96 | 129.06 | 128.89 | 128.99 | +0.003% | 4,681 | -1.468% |
| 2026-03-10 | 129.40 | 129.47 | 128.92 | 128.99 | -0.086% | 29,693 | -1.465% |
| 2026-03-09 | 128.59 | 129.18 | 128.35 | 129.10 | +0.343% | 19,153 | -1.550% |
| 2026-03-06 | 128.17 | 128.81 | 128.15 | 128.66 | +0.241% | 11,280 | -1.212% |
| 2026-03-05 | 128.18 | 128.35 | 127.77 | 128.35 | -0.201% | 9,938 | -0.975% |
| 2026-03-04 | 128.34 | 128.61 | 128.31 | 128.61 | +0.207% | 8,899 | -1.174% |
| 2026-03-03 | 127.81 | 128.41 | 127.55 | 128.34 | -0.331% | 23,661 | -0.969% |
| 2026-03-02 | 128.66 | 129.04 | 128.42 | 128.77 | -0.724% | 19,353 | -1.297% |
| 2026-02-27 | 129.54 | 129.71 | 129.37 | 129.71 | -0.081% | 8,737 | -2.011% |
| 2026-02-26 | 130.36 | 130.36 | 129.44 | 129.81 | -0.438% | 8,954 | -2.090% |
| 2026-02-25 | 130.02 | 130.42 | 130.02 | 130.38 | +0.397% | 7,586 | -2.519% |
| 2026-02-24 | 129.95 | 130.10 | 129.87 | 129.87 | +0.092% | 7,866 | -2.133% |
| 2026-02-23 | 130.02 | 130.02 | 129.75 | 129.75 | +0.139% | 3,968 | -2.042% |
| 2026-02-20 | 129.56 | 129.93 | 129.56 | 129.57 | +0.109% | 14,420 | -1.906% |
| 2026-02-19 | 129.26 | 129.44 | 129.26 | 129.43 | -0.286% | 4,480 | -1.799% |
| 2026-02-18 | 130.24 | 130.24 | 129.80 | 129.80 | -0.465% | 3,122 | -2.080% |
| 2026-02-17 | 130.03 | 130.41 | 129.87 | 130.41 | -0.658% | 5,677 | -2.535% |
| 2026-02-13 | 130.91 | 131.29 | 130.86 | 131.27 | +0.259% | 5,263 | -3.177% |
| 2026-02-12 | 131.32 | 131.36 | 130.81 | 130.93 | -0.022% | 10,264 | -2.926% |
| 2026-02-11 | 131.25 | 131.27 | 130.96 | 130.96 | -0.159% | 3,848 | -2.947% |
| 2026-02-10 | 131.62 | 131.62 | 131.12 | 131.17 | -0.363% | 4,659 | -3.102% |
| 2026-02-09 | 131.18 | 131.65 | 131.11 | 131.65 | +0.591% | 7,805 | -3.454% |
| 2026-02-06 | 130.66 | 130.89 | 130.66 | 130.87 | +0.556% | 7,476 | -2.884% |
| 2026-02-05 | 130.23 | 130.25 | 129.92 | 130.15 | -0.761% | 6,567 | -2.343% |
| 2026-02-04 | 131.62 | 131.62 | 131.10 | 131.15 | -0.349% | 12,187 | -3.086% |
| 2026-02-03 | 131.35 | 131.67 | 131.34 | 131.61 | +0.235% | 4,989 | -3.424% |
| 2026-02-02 | 131.05 | 131.30 | 131.00 | 131.30 | -0.260% | 19,587 | -3.197% |
| 2026-01-30 | 132.30 | 132.39 | 131.64 | 131.64 | -0.923% | 9,098 | -3.449% |
| 2026-01-29 | 133.06 | 133.11 | 132.37 | 132.87 | +0.067% | 16,433 | -4.340% |
| 2026-01-28 | 132.65 | 132.78 | 132.37 | 132.78 | -0.235% | 27,852 | -4.276% |
| 2026-01-27 | 132.18 | 133.09 | 132.18 | 133.09 | +1.127% | 16,511 | -4.501% |
| 2026-01-26 | 131.59 | 131.87 | 131.54 | 131.61 | +0.355% | 90,218 | -3.425% |
| 2026-01-23 | 130.11 | 131.14 | 130.09 | 131.14 | +1.035% | 10,546 | -3.082% |
| 2026-01-22 | 129.32 | 129.85 | 129.32 | 129.80 | +0.542% | 7,165 | -2.080% |
| 2026-01-21 | 129.38 | 129.38 | 128.87 | 129.10 | -0.066% | 19,937 | -1.549% |
| 2026-01-20 | 129.31 | 129.57 | 129.12 | 129.19 | +0.409% | 10,202 | -1.614% |
| 2026-01-16 | 128.80 | 128.82 | 128.58 | 128.66 | +0.047% | 13,726 | -1.212% |
| 2026-01-15 | 128.52 | 128.73 | 128.52 | 128.60 | -0.426% | 5,362 | -1.165% |
| 2026-01-14 | 129.41 | 129.41 | 129.09 | 129.15 | +0.027% | 2,507 | -1.587% |
| 2026-01-13 | 129.50 | 129.50 | 129.09 | 129.11 | -0.258% | 3,729 | -1.560% |
| 2026-01-12 | 129.45 | 129.54 | 129.39 | 129.45 | +0.458% | 8,160 | -1.814% |
| 2026-01-09 | 128.88 | 128.93 | 128.75 | 128.86 | -0.217% | 3,715 | -1.364% |
| 2026-01-08 | 129.01 | 129.14 | 129.01 | 129.14 | -0.175% | 2,547 | -1.578% |
| 2026-01-07 | 129.60 | 129.60 | 129.37 | 129.37 | -0.281% | 1,648 | -1.751% |
| 2026-01-06 | 129.89 | 130.05 | 129.66 | 129.73 | -0.319% | 12,468 | -2.027% |
| 2026-01-05 | 129.36 | 130.15 | 129.35 | 130.15 | +0.685% | 5,790 | -2.340% |
| 2026-01-02 | 129.62 | 129.67 | 129.22 | 129.26 | -0.378% | 7,854 | -1.671% |
| 2025-12-31 | 129.19 | 129.75 | 129.00 | 129.75 | +0.154% | 4,347 | -2.042% |
| 2025-12-30 | 129.71 | 129.71 | 129.50 | 129.55 | -0.331% | 2,433 | -1.891% |
| 2025-12-29 | 130.02 | 130.02 | 129.80 | 129.98 | +0.057% | 3,549 | -2.216% |
| 2025-12-26 | 130.05 | 130.05 | 129.75 | 129.91 | +0.051% | 4,272 | -2.160% |
| 2025-12-24 | 129.93 | 129.94 | 129.84 | 129.84 | -0.008% | 5,724 | -2.110% |
| 2025-12-23 | 129.84 | 129.85 | 129.62 | 129.85 | +0.255% | 21,696 | -2.119% |
| 2025-12-22 | 129.34 | 129.60 | 129.34 | 129.52 | +0.687% | 15,687 | -1.868% |
| 2025-12-19 | 128.70 | 128.76 | 128.50 | 128.64 | -0.073% | 4,156 | -1.194% |
| 2025-12-18 | 129.04 | 129.06 | 128.63 | 128.73 | +0.054% | 6,455 | -1.266% |
| 2025-12-17 | 128.38 | 128.91 | 128.38 | 128.66 | -0.349% | 8,617 | -1.212% |
| 2025-12-16 | 129.13 | 129.23 | 128.86 | 129.11 | +0.389% | 18,734 | -1.557% |
| 2025-12-15 | 128.75 | 128.85 | 128.48 | 128.61 | +0.078% | 14,010 | -1.174% |
| 2025-12-12 | 128.55 | 128.57 | 128.31 | 128.51 | -0.155% | 7,413 | -1.097% |
| 2025-12-11 | 129.00 | 129.08 | 128.71 | 128.71 | +0.039% | 11,863 | -1.251% |
| 2025-12-10 | 128.15 | 128.66 | 128.04 | 128.66 | +0.665% | 27,125 | -1.212% |
| 2025-12-09 | 127.96 | 127.96 | 127.76 | 127.81 | -0.187% | 7,665 | -0.556% |
| 2025-12-08 | 128.15 | 128.15 | 127.92 | 128.05 | -0.039% | 2,841 | -0.742% |
| 2025-12-05 | 128.35 | 128.35 | 127.98 | 128.10 | +0.033% | 12,817 | -0.781% |
| 2025-12-04 | 128.43 | 128.51 | 128.06 | 128.06 | -0.150% | 6,166 | -0.748% |
| 2025-12-03 | 127.84 | 128.30 | 127.84 | 128.25 | +1.044% | 14,538 | -0.897% |
| 2025-12-02 | 126.84 | 126.93 | 126.66 | 126.93 | +0.007% | 3,150 | +0.137% |
| 2025-12-01 | 127.26 | 127.34 | 126.88 | 126.92 | -0.351% | 8,684 | +0.145% |
| 2025-11-28 | 127.17 | 127.51 | 127.17 | 127.36 | +0.018% | 3,537 | -0.206% |
| 2025-11-26 | 127.15 | 127.36 | 127.15 | 127.34 | +0.584% | 8,201 | -0.189% |
| 2025-11-25 | 126.74 | 127.05 | 126.59 | 126.60 | +0.381% | 10,572 | +0.394% |
| 2025-11-24 | 125.89 | 126.27 | 125.86 | 126.12 | +0.066% | 5,482 | +0.777% |
| 2025-11-21 | 125.72 | 126.07 | 125.72 | 126.04 | +0.269% | 9,204 | +0.843% |
| 2025-11-20 | 126.02 | 126.02 | 125.68 | 125.70 | +0.183% | 4,333 | +1.114% |
| 2025-11-19 | 126.07 | 126.13 | 125.45 | 125.47 | -0.759% | 14,359 | +1.299% |
| 2025-11-18 | 126.54 | 126.57 | 126.38 | 126.43 | -0.036% | 6,164 | +0.530% |
| 2025-11-17 | 126.62 | 126.70 | 126.42 | 126.48 | -0.093% | 13,011 | +0.493% |
| 2025-11-14 | 126.64 | 126.64 | 126.25 | 126.59 | -0.127% | 4,678 | +0.400% |
| 2025-11-13 | 126.76 | 127.00 | 126.59 | 126.75 | +0.420% | 19,158 | +0.273% |
| 2025-11-12 | 125.90 | 126.30 | 125.90 | 126.22 | -0.226% | 3,649 | +0.694% |
| 2025-11-11 | 126.69 | 126.69 | 126.51 | 126.51 | -0.158% | 6,635 | +0.466% |
| 2025-11-10 | 126.51 | 126.71 | 126.35 | 126.71 | +0.179% | 7,164 | +0.308% |
| 2025-11-07 | 126.25 | 126.59 | 126.25 | 126.48 | +0.217% | 4,991 | +0.487% |
| 2025-11-06 | 125.84 | 126.29 | 125.73 | 126.21 | +0.638% | 5,532 | +0.705% |
| 2025-11-05 | 125.15 | 125.41 | 125.15 | 125.41 | +0.266% | 11,832 | +1.348% |
| 2025-11-04 | 125.32 | 125.39 | 125.02 | 125.08 | -0.913% | 17,666 | +1.617% |
| 2025-11-03 | 126.07 | 126.42 | 125.84 | 126.23 | -0.166% | 100,430 | +0.690% |
| 2025-10-31 | 126.14 | 126.53 | 126.14 | 126.44 | -0.043% | 7,539 | +0.522% |
| 2025-10-30 | 126.46 | 126.84 | 126.44 | 126.49 | -0.367% | 3,547 | +0.479% |
| 2025-10-29 | 127.22 | 127.40 | 126.57 | 126.96 | -0.603% | 15,271 | +0.110% |
| 2025-10-28 | 127.65 | 127.90 | 127.50 | 127.73 | -0.466% | 5,438 | -0.493% |
| 2025-10-27 | 128.36 | 128.36 | 128.23 | 128.33 | +0.208% | 6,678 | -0.957% |
| 2025-10-24 | 128.40 | 128.40 | 127.92 | 128.06 | -0.087% | 9,364 | -0.751% |
| 2025-10-23 | 128.39 | 128.39 | 128.04 | 128.17 | -0.262% | 7,276 | -0.838% |
| 2025-10-22 | 128.27 | 128.66 | 128.27 | 128.51 | -0.090% | 35,784 | -1.097% |
| 2025-10-21 | 128.72 | 128.79 | 128.58 | 128.63 | -0.244% | 6,899 | -1.186% |
| 2025-10-20 | 129.07 | 129.12 | 128.91 | 128.94 | -0.211% | 14,394 | -1.427% |
| 2025-10-17 | 129.04 | 129.21 | 128.77 | 129.21 | +0.009% | 13,008 | -1.635% |
| 2025-10-16 | 129.16 | 129.25 | 129.04 | 129.20 | +0.362% | 53,028 | -1.625% |
| 2025-10-15 | 128.23 | 128.77 | 128.23 | 128.73 | +0.472% | 23,847 | -1.270% |
| 2025-10-14 | 127.74 | 128.15 | 127.70 | 128.13 | -0.070% | 10,689 | -0.804% |
| 2025-10-13 | 128.13 | 128.25 | 128.08 | 128.22 | -0.062% | 7,413 | -0.873% |
| 2025-10-10 | 127.66 | 128.40 | 127.55 | 128.30 | +0.407% | 16,327 | -0.935% |
| 2025-10-09 | 128.56 | 128.56 | 127.67 | 127.78 | -0.761% | 18,192 | -0.532% |
| 2025-10-08 | 128.96 | 129.12 | 128.54 | 128.76 | -0.155% | 9,301 | -1.289% |
| 2025-10-07 | 129.00 | 129.29 | 128.95 | 128.96 | -0.440% | 10,071 | -1.442% |
| 2025-10-06 | 129.13 | 129.60 | 129.13 | 129.53 | -0.008% | 50,257 | -1.876% |
| 2025-10-03 | 129.33 | 129.54 | 129.32 | 129.54 | +0.293% | 6,616 | -1.884% |
| 2025-10-02 | 129.29 | 129.29 | 128.78 | 129.16 | -0.269% | 13,161 | -1.596% |
| 2025-10-01 | 129.84 | 129.84 | 129.41 | 129.51 | +0.062% | 8,845 | -1.861% |
| 2025-09-30 | 129.38 | 129.56 | 129.38 | 129.43 | +0.085% | 12,870 | -1.800% |
| 2025-09-29 | 129.37 | 129.41 | 129.17 | 129.32 | +0.256% | 8,253 | -1.717% |
| 2025-09-26 | 128.76 | 129.05 | 128.76 | 128.99 | +0.483% | 35,499 | -1.465% |
| 2025-09-25 | 128.80 | 128.85 | 128.22 | 128.37 | -0.754% | 17,386 | -0.989% |
| 2025-09-24 | 129.31 | 129.44 | 129.17 | 129.34 | -0.593% | 9,901 | -1.736% |
| 2025-09-23 | 130.12 | 130.13 | 129.96 | 130.12 | +0.068% | 9,209 | -2.318% |
| 2025-09-22 | 129.91 | 130.03 | 129.80 | 130.03 | +0.338% | 46,663 | -2.252% |
| 2025-09-19 | 129.71 | 129.79 | 129.52 | 129.59 | -0.539% | 49,597 | -1.921% |
| 2025-09-18 | 130.57 | 130.57 | 130.20 | 130.29 | -0.640% | 7,713 | -2.450% |
| 2025-09-17 | 131.25 | 131.94 | 131.09 | 131.13 | -0.075% | 16,181 | -3.074% |
| 2025-09-16 | 131.27 | 131.42 | 131.18 | 131.23 | +0.329% | 15,160 | -3.147% |
| 2025-09-15 | 130.79 | 130.81 | 130.64 | 130.80 | +0.322% | 8,460 | -2.829% |
| 2025-09-12 | 130.15 | 130.44 | 130.15 | 130.38 | -0.084% | 5,197 | -2.516% |
| 2025-09-11 | 130.19 | 130.51 | 130.15 | 130.49 | +0.342% | 8,410 | -2.598% |
| 2025-09-10 | 130.18 | 130.29 | 129.96 | 130.05 | +0.077% | 7,159 | -2.265% |
| 2025-09-09 | 130.30 | 130.40 | 129.95 | 129.95 | -0.212% | 5,318 | -2.190% |
| 2025-09-08 | 130.21 | 130.25 | 130.02 | 130.22 | +0.365% | 8,433 | -2.397% |
| 2025-09-05 | 129.89 | 130.22 | 129.71 | 129.75 | +0.541% | 11,730 | -2.041% |
| 2025-09-04 | 129.10 | 129.16 | 128.94 | 129.05 | -0.046% | 6,614 | -1.511% |
| 2025-09-03 | 128.97 | 129.27 | 128.97 | 129.11 | +0.367% | 13,646 | -1.557% |
| 2025-09-02 | 128.44 | 128.88 | 128.40 | 128.64 | -1.085% | 127,637 | -1.195% |
| 2025-08-29 | 129.54 | 130.05 | 129.54 | 130.05 | +0.026% | 11,250 | -2.267% |
| 2025-08-28 | 129.86 | 130.15 | 129.86 | 130.01 | +0.104% | 6,774 | -2.242% |
| 2025-08-27 | 129.34 | 129.93 | 129.34 | 129.88 | +0.131% | 7,390 | -2.140% |
| 2025-08-26 | 129.70 | 129.79 | 129.63 | 129.71 | +0.216% | 8,955 | -2.012% |
| 2025-08-25 | 129.89 | 129.99 | 129.40 | 129.43 | -0.446% | 14,279 | -1.800% |
| 2025-08-22 | 129.14 | 130.28 | 129.12 | 130.01 | +0.760% | 19,111 | -2.238% |
| 2025-08-21 | 129.28 | 129.28 | 128.95 | 129.03 | -0.274% | 92,649 | -1.496% |
| 2025-08-20 | 129.62 | 129.72 | 129.34 | 129.38 | -0.243% | 6,938 | -1.766% |
| 2025-08-19 | 129.90 | 129.98 | 129.65 | 129.70 | -0.123% | 5,697 | -2.005% |
| 2025-08-18 | 130.23 | 130.24 | 129.85 | 129.86 | -0.330% | 10,661 | -2.125% |
| 2025-08-15 | 130.40 | 130.44 | 130.26 | 130.29 | +0.131% | 20,095 | -2.448% |
| 2025-08-14 | 130.20 | 130.32 | 130.02 | 130.12 | -0.273% | 16,714 | -2.321% |
| 2025-08-13 | 130.44 | 130.60 | 130.42 | 130.48 | +0.577% | 11,869 | -2.587% |
| 2025-08-12 | 129.45 | 129.90 | 129.45 | 129.73 | +0.528% | 5,926 | -2.025% |
| 2025-08-11 | 128.97 | 129.14 | 128.91 | 129.05 | -0.163% | 6,273 | -1.508% |
| 2025-08-08 | 129.14 | 129.28 | 129.05 | 129.26 | +0.095% | 6,234 | -1.669% |
| 2025-08-07 | 128.95 | 129.13 | 128.74 | 129.13 | +0.606% | 15,016 | -1.575% |
| 2025-08-06 | 127.98 | 128.43 | 127.94 | 128.36 | +0.467% | 7,096 | -0.979% |
| 2025-08-05 | 127.70 | 127.89 | 127.55 | 127.76 | +0.184% | 5,587 | -0.516% |
| 2025-08-04 | 127.88 | 128.05 | 127.52 | 127.53 | +0.061% | 11,425 | -0.334% |
| 2025-08-01 | 127.69 | 127.84 | 126.98 | 127.45 | +0.274% | 16,039 | -0.273% |
| 2025-07-31 | 127.00 | 127.39 | 126.95 | 127.10 | -0.275% | 10,576 | 0.000% |
| 2025-07-30 | 127.90 | 128.06 | 127.33 | 127.45 | -0.865% | 14,434 | -0.275% |
| 2025-07-29 | 128.15 | 128.61 | 128.11 | 128.56 | +0.048% | 9,168 | -1.137% |
| 2025-07-28 | 129.21 | 129.24 | 128.49 | 128.50 | -0.598% | 11,917 | -1.089% |
| 2025-07-25 | 129.34 | 129.34 | 129.14 | 129.27 | -0.559% | 7,458 | -1.681% |
| 2025-07-24 | 130.35 | 130.43 | 130.00 | 130.00 | -0.505% | 3,888 | -2.231% |
| 2025-07-23 | 130.18 | 130.68 | 130.14 | 130.66 | +0.384% | 8,137 | -2.725% |
| 2025-07-22 | 129.69 | 130.20 | 129.68 | 130.16 | +0.326% | 10,479 | -2.351% |
| 2025-07-21 | 129.56 | 129.89 | 129.56 | 129.74 | +0.579% | 5,153 | -2.032% |
| 2025-07-18 | 129.34 | 129.34 | 128.97 | 128.99 | -0.039% | 4,105 | -1.465% |
| 2025-07-17 | 128.94 | 129.06 | 128.81 | 129.04 | +0.023% | 7,568 | -1.503% |
| 2025-07-16 | 128.57 | 129.64 | 128.57 | 129.01 | +0.216% | 25,208 | -1.481% |
| 2025-07-15 | 129.21 | 129.21 | 128.68 | 128.73 | -0.278% | 12,953 | -1.267% |
| 2025-07-14 | 129.56 | 129.64 | 129.09 | 129.09 | -0.515% | 21,957 | -1.542% |
| 2025-07-11 | 129.89 | 129.99 | 129.63 | 129.76 | -0.606% | 6,618 | -2.049% |
| 2025-07-10 | 130.31 | 130.57 | 130.15 | 130.55 | -0.122% | 11,787 | -2.643% |
| 2025-07-09 | 130.73 | 130.73 | 130.57 | 130.71 | +0.077% | 7,856 | -2.762% |
| 2025-07-08 | 130.26 | 130.78 | 130.13 | 130.61 | -0.168% | 18,833 | -2.687% |
| 2025-07-07 | 130.96 | 131.17 | 130.66 | 130.83 | -0.282% | 17,498 | -2.851% |
| 2025-07-03 | 131.14 | 131.25 | 131.06 | 131.20 | +0.149% | 7,149 | -3.125% |
| 2025-07-02 | 130.66 | 131.09 | 130.38 | 131.01 | -0.784% | 13,871 | -2.981% |
| 2025-07-01 | 131.97 | 132.04 | 131.69 | 132.04 | -0.091% | 20,795 | -3.741% |
| 2025-06-30 | 131.75 | 132.18 | 131.71 | 132.16 | +0.159% | 10,899 | -3.829% |
| 2025-06-27 | 132.09 | 132.12 | 131.74 | 131.95 | -0.182% | 5,180 | -3.676% |
| 2025-06-26 | 132.11 | 132.44 | 132.09 | 132.19 | +0.502% | 11,089 | -3.851% |
| 2025-06-25 | 130.98 | 131.56 | 130.98 | 131.53 | +0.236% | 8,447 | -3.368% |
| 2025-06-24 | 130.79 | 131.24 | 130.79 | 131.22 | +0.807% | 10,370 | -3.140% |
| 2025-06-23 | 129.38 | 130.17 | 129.38 | 130.17 | +0.665% | 10,600 | -2.358% |
| 2025-06-20 | 129.83 | 129.83 | 129.31 | 129.31 | +0.264% | 8,378 | -1.709% |
| 2025-06-18 | 129.28 | 129.58 | 128.93 | 128.97 | -0.124% | 20,655 | -1.450% |
| 2025-06-17 | 130.42 | 130.42 | 129.10 | 129.13 | -1.103% | 21,867 | -1.572% |
| 2025-06-16 | 130.84 | 130.94 | 130.54 | 130.57 | +0.046% | 11,124 | -2.658% |
| 2025-06-13 | 130.13 | 130.72 | 130.12 | 130.51 | -0.222% | 9,751 | -2.613% |
| 2025-06-12 | 130.77 | 130.84 | 130.61 | 130.80 | +0.484% | 10,530 | -2.829% |
| 2025-06-11 | 129.89 | 130.39 | 129.87 | 130.17 | +0.270% | 6,431 | -2.358% |
| 2025-06-10 | 130.10 | 130.10 | 129.72 | 129.82 | -0.422% | 11,865 | -2.095% |
| 2025-06-09 | 130.03 | 130.42 | 130.03 | 130.37 | +0.231% | 10,299 | -2.508% |
| 2025-06-06 | 129.86 | 130.20 | 129.86 | 130.07 | -0.284% | 14,535 | -2.283% |
| 2025-06-05 | 130.85 | 130.85 | 130.39 | 130.44 | +0.184% | 17,743 | -2.561% |
| 2025-06-04 | 130.06 | 130.47 | 130.06 | 130.20 | +0.231% | 6,644 | -2.381% |
| 2025-06-03 | 129.82 | 130.04 | 129.82 | 129.90 | -0.215% | 15,485 | -2.156% |
| 2025-06-02 | 129.94 | 130.25 | 129.89 | 130.18 | +0.362% | 25,355 | -2.366% |
| 2025-05-30 | 129.74 | 129.84 | 129.54 | 129.71 | -0.169% | 9,505 | -2.012% |
| 2025-05-29 | 130.00 | 130.00 | 129.77 | 129.93 | +0.239% | 15,878 | -2.178% |
| 2025-05-28 | 129.59 | 129.79 | 129.55 | 129.62 | -0.292% | 20,464 | -1.944% |
| 2025-05-27 | 130.46 | 130.46 | 129.95 | 130.00 | -0.192% | 16,270 | -2.231% |
| 2025-05-23 | 129.86 | 130.25 | 129.78 | 130.25 | +0.891% | 18,200 | -2.418% |
| 2025-05-22 | 129.10 | 129.25 | 129.00 | 129.10 | 0.000% | 15,353 | -1.549% |
| 2025-05-21 | 129.26 | 129.40 | 129.10 | 129.10 | +0.210% | 18,005 | -1.549% |
| 2025-05-20 | 128.36 | 128.83 | 128.36 | 128.83 | +0.263% | 12,354 | -1.343% |
| 2025-05-19 | 128.55 | 128.65 | 128.38 | 128.49 | +0.605% | 10,362 | -1.083% |
| 2025-05-16 | 127.81 | 127.81 | 127.49 | 127.72 | -0.063% | 6,067 | -0.485% |
| 2025-05-15 | 127.91 | 127.96 | 127.58 | 127.80 | +0.196% | 16,094 | -0.548% |
| 2025-05-14 | 128.06 | 128.13 | 127.50 | 127.55 | -0.297% | 48,732 | -0.353% |
| 2025-05-13 | 127.31 | 127.97 | 127.16 | 127.93 | +0.963% | 46,668 | -0.649% |
| 2025-05-12 | 127.00 | 127.05 | 126.58 | 126.71 | -0.992% | 21,478 | +0.308% |
| 2025-05-09 | 127.79 | 128.14 | 127.76 | 127.98 | +0.534% | 26,419 | -0.688% |
| 2025-05-08 | 128.15 | 128.31 | 127.23 | 127.30 | -0.430% | 31,649 | -0.157% |
| 2025-05-07 | 128.47 | 128.50 | 127.75 | 127.85 | -0.591% | 9,327 | -0.587% |
| 2025-05-06 | 128.69 | 128.69 | 128.40 | 128.61 | +0.650% | 9,437 | -1.174% |
| 2025-05-05 | 128.05 | 128.08 | 127.57 | 127.78 | +0.154% | 16,894 | -0.532% |
| 2025-05-02 | 127.95 | 128.02 | 127.55 | 127.58 | -0.013% | 11,872 | -0.379% |
| 2025-05-01 | 128.02 | 128.02 | 127.47 | 127.60 | -0.584% | 15,735 | -0.392% |
| 2025-04-30 | 128.36 | 128.59 | 128.28 | 128.35 | -0.550% | 19,428 | -0.974% |
| 2025-04-29 | 129.25 | 129.25 | 128.95 | 129.06 | -0.263% | 20,685 | -1.519% |
| 2025-04-28 | 128.57 | 129.40 | 128.57 | 129.40 | +0.920% | 5,823 | -1.777% |
| 2025-04-25 | 128.14 | 128.29 | 128.00 | 128.22 | -0.140% | 10,307 | -0.873% |
| 2025-04-24 | 128.08 | 128.41 | 128.02 | 128.40 | +0.564% | 9,734 | -1.012% |
| 2025-04-23 | 128.08 | 128.14 | 127.49 | 127.68 | -0.483% | 12,156 | -0.454% |
| 2025-04-22 | 128.83 | 128.85 | 128.20 | 128.30 | -0.365% | 49,781 | -0.935% |
| 2025-04-21 | 129.00 | 129.04 | 128.63 | 128.77 | +0.905% | 93,819 | -1.297% |
| 2025-04-17 | 127.54 | 127.66 | 127.31 | 127.61 | +0.192% | 27,952 | -0.403% |
| 2025-04-16 | 127.65 | 127.65 | 127.18 | 127.37 | +0.122% | 16,284 | -0.212% |
| 2025-04-15 | 127.28 | 127.44 | 127.02 | 127.21 | 0.000% | 26,711 | -0.090% |