FXC
Invesco CurrencyShares Canadian Dollar Trust
stockNYSEETF
Market OpenOct 5, 2026 10:00:40 AM EDT
68.54USD0.000%(0.00)12,349
68.54Bid68.57Ask0.03SpreadFXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 68.49 | 68.54 | 68.49 | 68.54 | 0.000% | 12,349 | 0.000% |
| 2026-10-02 | 68.68 | 68.69 | 68.52 | 68.54 | -0.146% | 12,960 | 0.000% |
| 2026-10-01 | 68.53 | 68.70 | 68.45 | 68.64 | -0.029% | 20,532 | -0.146% |
| 2026-09-30 | 68.94 | 68.94 | 68.64 | 68.66 | -0.319% | 22,331 | -0.175% |
| 2026-09-29 | 68.85 | 68.89 | 68.81 | 68.88 | -0.029% | 8,158 | -0.494% |
| 2026-09-28 | 68.94 | 69.02 | 68.90 | 68.90 | -0.261% | 24,841 | -0.522% |
| 2026-09-25 | 69.06 | 69.22 | 69.04 | 69.08 | -0.014% | 31,006 | -0.782% |
| 2026-09-24 | 69.15 | 69.25 | 69.03 | 69.09 | -0.260% | 11,918 | -0.796% |
| 2026-09-23 | 69.28 | 69.31 | 69.20 | 69.27 | -0.245% | 11,899 | -1.054% |
| 2026-09-22 | 69.52 | 69.54 | 69.38 | 69.44 | -0.230% | 17,569 | -1.296% |
| 2026-09-21 | 69.75 | 69.81 | 69.58 | 69.60 | -0.282% | 45,024 | -1.523% |
| 2026-09-18 | 69.72 | 69.82 | 69.72 | 69.80 | -0.019% | 6,909 | -1.801% |
| 2026-09-17 | 69.87 | 69.91 | 69.77 | 69.81 | -0.004% | 13,976 | -1.819% |
| 2026-09-16 | 70.13 | 70.26 | 69.81 | 69.81 | -0.665% | 192,474 | -1.823% |
| 2026-09-15 | 70.32 | 70.32 | 70.23 | 70.28 | -0.061% | 24,249 | -2.475% |
| 2026-09-14 | 70.28 | 70.34 | 70.19 | 70.32 | -0.280% | 15,010 | -2.535% |
| 2026-09-11 | 70.50 | 70.54 | 70.45 | 70.52 | -0.212% | 50,993 | -2.808% |
| 2026-09-10 | 70.72 | 70.87 | 70.65 | 70.67 | -0.106% | 52,649 | -3.014% |
| 2026-09-09 | 70.94 | 70.94 | 70.69 | 70.74 | -0.233% | 22,995 | -3.116% |
| 2026-09-08 | 70.91 | 71.05 | 70.83 | 70.91 | +0.325% | 23,555 | -3.342% |
| 2026-09-04 | 70.61 | 70.69 | 70.49 | 70.68 | -0.259% | 46,335 | -3.028% |
| 2026-09-03 | 70.98 | 71.02 | 70.73 | 70.86 | +0.203% | 28,551 | -3.279% |
| 2026-09-02 | 70.32 | 70.73 | 70.25 | 70.72 | +0.517% | 47,784 | -3.083% |
| 2026-09-01 | 70.54 | 70.54 | 70.31 | 70.36 | -0.373% | 11,180 | -2.582% |
| 2026-08-31 | 70.44 | 70.62 | 70.44 | 70.62 | +0.355% | 23,042 | -2.945% |
| 2026-08-28 | 70.60 | 70.60 | 70.30 | 70.37 | -0.287% | 33,583 | -2.601% |
| 2026-08-27 | 70.59 | 70.62 | 70.52 | 70.57 | +0.160% | 15,436 | -2.880% |
| 2026-08-26 | 70.46 | 70.52 | 70.33 | 70.46 | -0.245% | 115,039 | -2.725% |
| 2026-08-25 | 70.53 | 70.63 | 70.53 | 70.63 | +0.146% | 4,026 | -2.963% |
| 2026-08-24 | 70.67 | 70.67 | 70.49 | 70.53 | -0.568% | 27,775 | -2.821% |
| 2026-08-21 | 71.04 | 71.10 | 70.90 | 70.93 | +0.171% | 6,519 | -3.373% |
| 2026-08-20 | 70.95 | 70.95 | 70.81 | 70.81 | +0.142% | 4,240 | -3.208% |
| 2026-08-19 | 70.62 | 70.76 | 70.58 | 70.71 | +0.556% | 44,794 | -3.070% |
| 2026-08-18 | 70.48 | 70.48 | 70.28 | 70.32 | -0.149% | 13,192 | -2.531% |
| 2026-08-17 | 70.50 | 70.52 | 70.42 | 70.42 | +0.064% | 3,121 | -2.677% |
| 2026-08-14 | 70.41 | 70.48 | 70.26 | 70.38 | +0.342% | 39,153 | -2.614% |
| 2026-08-13 | 70.12 | 70.14 | 70.06 | 70.14 | +0.102% | 13,713 | -2.281% |
| 2026-08-12 | 70.23 | 70.24 | 70.06 | 70.07 | -0.168% | 7,403 | -2.181% |
| 2026-08-11 | 70.10 | 70.21 | 70.08 | 70.19 | +0.109% | 40,356 | -2.346% |
| 2026-08-10 | 70.05 | 70.15 | 70.05 | 70.11 | +0.071% | 22,233 | -2.239% |
| 2026-08-07 | 70.03 | 70.13 | 70.03 | 70.06 | +0.515% | 15,538 | -2.170% |
| 2026-08-06 | 69.88 | 69.88 | 69.65 | 69.70 | +0.030% | 5,102 | -1.665% |
| 2026-08-05 | 69.59 | 69.75 | 69.59 | 69.68 | +0.418% | 14,161 | -1.636% |
| 2026-08-04 | 69.42 | 69.50 | 69.39 | 69.39 | -0.221% | 9,230 | -1.225% |
| 2026-08-03 | 69.46 | 69.63 | 69.46 | 69.54 | -0.275% | 30,601 | -1.443% |
| 2026-07-31 | 69.69 | 69.75 | 69.41 | 69.74 | +0.057% | 18,225 | -1.714% |
| 2026-07-30 | 69.57 | 69.85 | 69.57 | 69.70 | +0.238% | 28,794 | -1.658% |
| 2026-07-29 | 69.31 | 69.67 | 69.31 | 69.53 | +0.410% | 63,055 | -1.424% |
| 2026-07-28 | 69.26 | 69.36 | 69.25 | 69.25 | +0.124% | 4,794 | -1.019% |
| 2026-07-27 | 69.22 | 69.25 | 69.14 | 69.16 | -0.116% | 4,406 | -0.896% |
| 2026-07-24 | 69.31 | 69.38 | 69.24 | 69.24 | -0.144% | 15,115 | -1.011% |
| 2026-07-23 | 69.36 | 69.41 | 69.30 | 69.34 | +0.014% | 19,216 | -1.154% |
| 2026-07-22 | 69.33 | 69.40 | 69.31 | 69.33 | +0.145% | 66,028 | -1.140% |
| 2026-07-21 | 69.43 | 69.44 | 69.22 | 69.23 | -0.417% | 158,369 | -0.997% |
| 2026-07-20 | 69.63 | 69.63 | 69.50 | 69.52 | -0.387% | 24,656 | -1.410% |
| 2026-07-17 | 69.72 | 69.79 | 69.72 | 69.79 | +0.287% | 28,807 | -1.791% |
| 2026-07-16 | 69.73 | 69.75 | 69.51 | 69.59 | +0.029% | 69,769 | -1.509% |
| 2026-07-15 | 69.48 | 69.65 | 69.47 | 69.57 | +0.186% | 32,524 | -1.481% |
| 2026-07-14 | 69.48 | 69.53 | 69.41 | 69.44 | +0.581% | 30,986 | -1.297% |
| 2026-07-13 | 69.14 | 69.14 | 68.99 | 69.04 | 0.000% | 119,890 | -0.724% |
| 2026-07-10 | 69.03 | 69.24 | 69.00 | 69.04 | +0.081% | 10,847 | -0.724% |
| 2026-07-09 | 69.00 | 69.03 | 68.97 | 68.98 | -0.023% | 17,333 | -0.644% |
| 2026-07-08 | 68.97 | 69.03 | 68.86 | 69.00 | +0.135% | 17,735 | -0.667% |
| 2026-07-07 | 68.86 | 68.97 | 68.85 | 68.91 | +0.112% | 46,368 | -0.532% |
| 2026-07-06 | 68.79 | 68.84 | 68.71 | 68.83 | -0.261% | 10,280 | -0.421% |
| 2026-07-02 | 68.93 | 69.03 | 68.92 | 69.01 | +0.362% | 88,347 | -0.681% |
| 2026-07-01 | 68.78 | 68.85 | 68.76 | 68.76 | -0.245% | 5,237 | -0.322% |
| 2026-06-30 | 68.73 | 68.93 | 68.72 | 68.93 | +0.136% | 11,072 | -0.566% |
| 2026-06-29 | 68.81 | 68.89 | 68.77 | 68.84 | -0.135% | 14,538 | -0.431% |
| 2026-06-26 | 68.95 | 68.97 | 68.86 | 68.93 | +0.058% | 5,173 | -0.566% |
| 2026-06-25 | 68.75 | 68.94 | 68.75 | 68.89 | +0.283% | 20,138 | -0.508% |
| 2026-06-24 | 68.66 | 68.75 | 68.64 | 68.70 | -0.152% | 32,597 | -0.226% |
| 2026-06-23 | 68.93 | 68.93 | 68.78 | 68.80 | -0.391% | 23,216 | -0.378% |
| 2026-06-22 | 68.94 | 69.12 | 68.91 | 69.07 | -0.109% | 117,888 | -0.767% |
| 2026-06-18 | 69.19 | 69.27 | 69.10 | 69.15 | -0.095% | 19,162 | -0.875% |
| 2026-06-17 | 69.75 | 69.78 | 69.20 | 69.21 | -0.873% | 34,605 | -0.969% |
| 2026-06-16 | 69.75 | 69.90 | 69.75 | 69.82 | -0.033% | 20,123 | -1.833% |
| 2026-06-15 | 69.90 | 69.91 | 69.82 | 69.84 | -0.089% | 12,728 | -1.865% |
| 2026-06-12 | 69.92 | 69.97 | 69.90 | 69.90 | -0.143% | 3,013 | -1.953% |
| 2026-06-11 | 69.85 | 70.02 | 69.70 | 70.00 | -0.122% | 6,764 | -2.093% |
| 2026-06-10 | 70.15 | 70.15 | 70.09 | 70.09 | +0.060% | 4,461 | -2.212% |
| 2026-06-09 | 70.13 | 70.13 | 70.04 | 70.05 | +0.026% | 13,418 | -2.153% |
| 2026-06-08 | 70.13 | 70.13 | 70.01 | 70.03 | -0.043% | 7,506 | -2.128% |
| 2026-06-05 | 70.22 | 70.22 | 70.06 | 70.06 | -0.285% | 10,851 | -2.170% |
| 2026-06-04 | 70.34 | 70.35 | 70.26 | 70.26 | -0.082% | 5,436 | -2.448% |
| 2026-06-03 | 70.46 | 70.46 | 70.31 | 70.32 | -0.414% | 7,795 | -2.528% |
| 2026-06-02 | 70.64 | 70.67 | 70.61 | 70.61 | +0.009% | 5,820 | -2.932% |
| 2026-06-01 | 70.66 | 70.66 | 70.56 | 70.60 | -0.374% | 10,308 | -2.923% |
| 2026-05-29 | 70.73 | 70.92 | 70.73 | 70.87 | -0.016% | 9,646 | -3.286% |
| 2026-05-28 | 70.59 | 70.93 | 70.59 | 70.88 | +0.337% | 11,130 | -3.301% |
| 2026-05-27 | 70.62 | 70.67 | 70.62 | 70.64 | -0.151% | 2,788 | -2.976% |
| 2026-05-26 | 70.79 | 70.80 | 70.73 | 70.75 | +0.041% | 4,242 | -3.122% |
| 2026-05-22 | 70.81 | 70.81 | 70.70 | 70.72 | -0.255% | 19,636 | -3.083% |
| 2026-05-21 | 70.89 | 70.97 | 70.83 | 70.90 | -0.266% | 7,358 | -3.330% |
| 2026-05-20 | 71.00 | 71.11 | 70.99 | 71.09 | +0.051% | 20,217 | -3.587% |
| 2026-05-19 | 70.96 | 71.09 | 70.96 | 71.05 | -0.086% | 8,179 | -3.538% |
| 2026-05-18 | 71.11 | 71.12 | 71.07 | 71.11 | +0.094% | 8,108 | -3.621% |
| 2026-05-15 | 71.00 | 71.15 | 71.00 | 71.05 | -0.213% | 9,492 | -3.530% |
| 2026-05-14 | 71.23 | 71.26 | 71.15 | 71.20 | -0.126% | 11,701 | -3.736% |
| 2026-05-13 | 71.33 | 71.35 | 71.28 | 71.29 | -0.061% | 5,644 | -3.857% |
| 2026-05-12 | 71.28 | 71.35 | 71.23 | 71.33 | -0.135% | 10,278 | -3.916% |
| 2026-05-11 | 71.48 | 71.60 | 71.43 | 71.43 | +0.015% | 9,315 | -4.046% |
| 2026-05-08 | 71.36 | 71.46 | 71.30 | 71.42 | -0.196% | 20,295 | -4.032% |
| 2026-05-07 | 71.71 | 71.71 | 71.56 | 71.56 | -0.181% | 15,552 | -4.220% |
| 2026-05-06 | 71.78 | 71.79 | 71.64 | 71.69 | -0.084% | 10,048 | -4.394% |
| 2026-05-05 | 71.76 | 71.80 | 71.72 | 71.75 | -0.050% | 11,918 | -4.474% |
| 2026-05-04 | 71.79 | 71.83 | 71.76 | 71.79 | -0.131% | 9,208 | -4.522% |
| 2026-05-01 | 72.06 | 72.09 | 71.88 | 71.88 | -0.083% | 13,355 | -4.647% |
| 2026-04-30 | 71.50 | 71.95 | 71.50 | 71.94 | +0.721% | 19,018 | -4.726% |
| 2026-04-29 | 71.39 | 71.47 | 71.32 | 71.42 | +0.023% | 5,529 | -4.039% |
| 2026-04-28 | 71.46 | 71.52 | 71.40 | 71.41 | -0.371% | 6,355 | -4.017% |
| 2026-04-27 | 71.84 | 71.84 | 71.67 | 71.67 | +0.258% | 14,663 | -4.373% |
| 2026-04-24 | 71.34 | 71.52 | 71.33 | 71.49 | +0.203% | 17,288 | -4.126% |
| 2026-04-23 | 71.42 | 71.47 | 71.24 | 71.34 | -0.154% | 13,239 | -3.932% |
| 2026-04-22 | 71.50 | 71.57 | 71.45 | 71.45 | 0.000% | 7,125 | -4.079% |
| 2026-04-21 | 71.59 | 71.65 | 71.44 | 71.45 | -0.175% | 25,765 | -4.079% |
| 2026-04-20 | 71.38 | 71.65 | 71.38 | 71.58 | +0.350% | 19,611 | -4.247% |
| 2026-04-17 | 71.50 | 71.57 | 71.33 | 71.33 | +0.084% | 26,885 | -3.911% |
| 2026-04-16 | 71.22 | 71.34 | 71.22 | 71.27 | +0.197% | 14,895 | -3.831% |
| 2026-04-15 | 70.96 | 71.17 | 70.95 | 71.13 | +0.268% | 30,059 | -3.641% |
| 2026-04-14 | 71.06 | 71.12 | 70.92 | 70.94 | +0.141% | 61,589 | -3.383% |
| 2026-04-13 | 70.62 | 70.86 | 70.62 | 70.84 | +0.354% | 41,805 | -3.247% |
| 2026-04-10 | 70.78 | 70.78 | 70.59 | 70.59 | -0.184% | 6,590 | -2.904% |
| 2026-04-09 | 70.69 | 70.76 | 70.63 | 70.72 | +0.213% | 18,902 | -3.083% |
| 2026-04-08 | 70.54 | 70.58 | 70.45 | 70.57 | +0.384% | 12,929 | -2.877% |
| 2026-04-07 | 70.19 | 70.33 | 70.18 | 70.30 | +0.142% | 76,074 | -2.504% |
| 2026-04-06 | 70.28 | 70.28 | 70.16 | 70.20 | +0.050% | 24,439 | -2.365% |
| 2026-04-02 | 70.20 | 70.21 | 70.14 | 70.17 | -0.235% | 16,430 | -2.316% |
| 2026-04-01 | 70.33 | 70.41 | 70.28 | 70.33 | +0.128% | 83,485 | -2.545% |
| 2026-03-31 | 70.19 | 70.27 | 70.00 | 70.24 | +0.043% | 145,120 | -2.421% |
| 2026-03-30 | 70.21 | 70.25 | 70.10 | 70.21 | -0.270% | 110,640 | -2.379% |
| 2026-03-27 | 70.46 | 70.53 | 70.33 | 70.40 | -0.142% | 126,852 | -2.642% |
| 2026-03-26 | 70.63 | 70.66 | 70.49 | 70.50 | -0.269% | 30,402 | -2.780% |
| 2026-03-25 | 70.91 | 70.93 | 70.66 | 70.69 | -0.472% | 165,087 | -3.041% |
| 2026-03-24 | 71.13 | 71.15 | 70.92 | 71.03 | -0.344% | 35,787 | -3.499% |
| 2026-03-23 | 71.28 | 71.51 | 71.20 | 71.27 | -0.025% | 58,720 | -3.831% |
| 2026-03-20 | 71.30 | 71.32 | 71.11 | 71.29 | +0.166% | 25,921 | -3.855% |
| 2026-03-19 | 71.17 | 71.32 | 71.16 | 71.17 | -0.056% | 74,153 | -3.695% |
| 2026-03-18 | 71.25 | 71.38 | 71.21 | 71.21 | -0.217% | 24,906 | -3.749% |
| 2026-03-17 | 71.39 | 71.40 | 71.28 | 71.36 | -0.133% | 17,864 | -3.959% |
| 2026-03-16 | 71.50 | 71.58 | 71.41 | 71.46 | +0.365% | 26,412 | -4.086% |
| 2026-03-13 | 71.35 | 71.42 | 71.13 | 71.20 | -0.683% | 47,290 | -3.736% |
| 2026-03-12 | 71.84 | 71.84 | 71.69 | 71.69 | -0.320% | 51,129 | -4.394% |
| 2026-03-11 | 71.91 | 71.98 | 71.84 | 71.92 | -0.056% | 20,975 | -4.700% |
| 2026-03-10 | 72.02 | 72.14 | 71.95 | 71.96 | +0.028% | 50,230 | -4.753% |
| 2026-03-09 | 72.09 | 72.09 | 71.93 | 71.94 | 0.000% | 85,945 | -4.726% |
| 2026-03-06 | 71.57 | 71.99 | 71.49 | 71.94 | +0.587% | 97,669 | -4.726% |
| 2026-03-05 | 71.60 | 71.64 | 71.24 | 71.52 | -0.112% | 119,197 | -4.167% |
| 2026-03-04 | 71.37 | 71.67 | 71.37 | 71.60 | +0.210% | 43,232 | -4.274% |
| 2026-03-03 | 71.23 | 71.54 | 71.05 | 71.45 | +0.028% | 53,153 | -4.073% |
| 2026-03-02 | 71.62 | 71.62 | 71.24 | 71.43 | -0.265% | 37,505 | -4.046% |
| 2026-02-27 | 71.49 | 71.71 | 71.49 | 71.62 | +0.294% | 76,470 | -4.300% |
| 2026-02-26 | 71.39 | 71.42 | 71.25 | 71.41 | +0.014% | 64,450 | -4.019% |
| 2026-02-25 | 71.35 | 71.44 | 71.30 | 71.40 | +0.140% | 90,474 | -4.006% |
| 2026-02-24 | 71.23 | 71.37 | 71.23 | 71.30 | -0.126% | 264,543 | -3.871% |
| 2026-02-23 | 71.47 | 71.53 | 71.38 | 71.39 | -0.126% | 88,318 | -3.992% |
| 2026-02-20 | 71.39 | 71.51 | 71.31 | 71.48 | +0.084% | 92,472 | -4.113% |
| 2026-02-19 | 71.36 | 71.49 | 71.31 | 71.42 | +0.042% | 81,606 | -4.032% |
| 2026-02-18 | 71.49 | 71.56 | 71.36 | 71.39 | -0.370% | 250,728 | -3.992% |
| 2026-02-17 | 71.45 | 71.67 | 71.38 | 71.66 | -0.160% | 24,084 | -4.347% |
| 2026-02-13 | 71.78 | 71.86 | 71.68 | 71.77 | -0.028% | 17,507 | -4.500% |
| 2026-02-12 | 71.98 | 72.03 | 71.67 | 71.79 | -0.264% | 40,244 | -4.527% |
| 2026-02-11 | 71.99 | 72.10 | 71.76 | 71.98 | -0.125% | 46,927 | -4.779% |
| 2026-02-10 | 72.19 | 72.24 | 72.07 | 72.07 | 0.000% | 23,934 | -4.898% |
| 2026-02-09 | 71.96 | 72.08 | 71.93 | 72.07 | +0.699% | 162,462 | -4.898% |
| 2026-02-06 | 71.61 | 71.73 | 71.56 | 71.57 | +0.273% | 85,667 | -4.234% |
| 2026-02-05 | 71.52 | 71.58 | 71.37 | 71.38 | -0.203% | 50,511 | -3.972% |
| 2026-02-04 | 71.59 | 71.59 | 71.43 | 71.52 | -0.200% | 167,539 | -4.167% |
| 2026-02-03 | 71.50 | 71.67 | 71.50 | 71.66 | +0.284% | 33,552 | -4.358% |
| 2026-02-02 | 71.51 | 71.64 | 71.34 | 71.46 | -0.460% | 32,920 | -4.086% |
| 2026-01-30 | 72.21 | 72.30 | 71.76 | 71.79 | -0.911% | 148,852 | -4.527% |
| 2026-01-29 | 72.34 | 72.47 | 71.97 | 72.45 | +0.552% | 65,131 | -5.397% |
| 2026-01-28 | 72.11 | 72.19 | 71.82 | 72.05 | +0.128% | 77,057 | -4.874% |
| 2026-01-27 | 71.59 | 72.07 | 71.59 | 71.96 | +0.954% | 99,117 | -4.753% |
| 2026-01-26 | 71.38 | 71.46 | 71.24 | 71.28 | -0.112% | 51,078 | -3.844% |
| 2026-01-23 | 71.01 | 71.37 | 70.97 | 71.36 | +0.684% | 53,747 | -3.952% |
| 2026-01-22 | 70.81 | 70.90 | 70.72 | 70.88 | +0.302% | 28,988 | -3.295% |
| 2026-01-21 | 70.81 | 70.88 | 70.62 | 70.66 | -0.012% | 58,369 | -3.002% |
| 2026-01-20 | 70.62 | 70.71 | 70.58 | 70.67 | +0.675% | 86,552 | -3.014% |
| 2026-01-16 | 70.24 | 70.29 | 70.14 | 70.20 | -0.077% | 15,960 | -2.359% |
| 2026-01-15 | 70.27 | 70.32 | 70.20 | 70.25 | -0.153% | 17,710 | -2.434% |
| 2026-01-14 | 70.40 | 70.44 | 70.36 | 70.36 | +0.011% | 29,179 | -2.583% |
| 2026-01-13 | 70.41 | 70.41 | 70.28 | 70.35 | -0.028% | 25,308 | -2.573% |
| 2026-01-12 | 70.34 | 70.44 | 70.32 | 70.37 | +0.242% | 30,801 | -2.601% |
| 2026-01-09 | 70.36 | 70.42 | 70.20 | 70.20 | -0.482% | 294,400 | -2.365% |
| 2026-01-08 | 70.52 | 70.57 | 70.46 | 70.54 | -0.014% | 26,360 | -2.835% |
| 2026-01-07 | 70.89 | 70.89 | 70.55 | 70.55 | -0.395% | 89,782 | -2.849% |
| 2026-01-06 | 71.01 | 71.03 | 70.82 | 70.83 | -0.282% | 296,372 | -3.233% |
| 2026-01-05 | 70.87 | 71.09 | 70.86 | 71.03 | -0.155% | 79,167 | -3.506% |
| 2026-01-02 | 71.11 | 71.19 | 71.10 | 71.14 | -0.056% | 19,949 | -3.655% |
| 2025-12-31 | 71.27 | 71.27 | 71.18 | 71.18 | -0.224% | 11,616 | -3.709% |
| 2025-12-30 | 71.36 | 71.43 | 71.30 | 71.34 | -0.042% | 26,457 | -3.925% |
| 2025-12-29 | 71.44 | 71.52 | 71.37 | 71.37 | -0.196% | 22,787 | -3.965% |
| 2025-12-26 | 71.58 | 71.63 | 71.48 | 71.51 | +0.056% | 14,552 | -4.153% |
| 2025-12-24 | 71.48 | 71.52 | 71.45 | 71.47 | +0.140% | 19,128 | -4.100% |
| 2025-12-23 | 71.28 | 71.39 | 71.24 | 71.37 | +0.422% | 55,948 | -3.965% |
| 2025-12-22 | 71.10 | 71.17 | 71.06 | 71.07 | +0.364% | 117,443 | -3.560% |
| 2025-12-19 | 71.02 | 71.05 | 70.81 | 70.81 | -0.161% | 15,434 | -3.209% |
| 2025-12-18 | 70.92 | 71.05 | 70.92 | 70.93 | +0.023% | 12,217 | -3.365% |
| 2025-12-17 | 70.91 | 71.01 | 70.84 | 70.91 | -0.168% | 17,558 | -3.343% |
| 2025-12-16 | 71.14 | 71.17 | 71.02 | 71.03 | +0.070% | 30,746 | -3.506% |
| 2025-12-15 | 70.96 | 71.03 | 70.89 | 70.98 | +0.014% | 19,636 | -3.438% |
| 2025-12-12 | 71.04 | 71.04 | 70.87 | 70.97 | +0.014% | 14,409 | -3.424% |
| 2025-12-11 | 70.99 | 71.03 | 70.93 | 70.96 | +0.155% | 23,750 | -3.410% |
| 2025-12-10 | 70.51 | 70.88 | 70.50 | 70.85 | +0.397% | 20,698 | -3.260% |
| 2025-12-09 | 70.62 | 70.68 | 70.52 | 70.57 | +0.043% | 30,755 | -2.877% |
| 2025-12-08 | 70.82 | 70.82 | 70.52 | 70.54 | -0.184% | 20,916 | -2.835% |
| 2025-12-05 | 70.34 | 70.68 | 70.33 | 70.67 | +0.914% | 40,190 | -3.014% |
| 2025-12-04 | 70.03 | 70.13 | 70.01 | 70.03 | -0.021% | 24,112 | -2.128% |
| 2025-12-03 | 69.99 | 70.08 | 69.94 | 70.04 | +0.178% | 8,022 | -2.148% |
| 2025-12-02 | 69.80 | 69.93 | 69.80 | 69.92 | +0.158% | 9,906 | -1.974% |
| 2025-12-01 | 69.97 | 69.98 | 69.80 | 69.81 | -0.143% | 28,552 | -1.819% |
| 2025-11-28 | 69.83 | 70.08 | 69.83 | 69.91 | +0.484% | 20,548 | -1.960% |
| 2025-11-26 | 69.32 | 69.60 | 69.32 | 69.57 | +0.411% | 11,494 | -1.485% |
| 2025-11-25 | 69.20 | 69.33 | 69.20 | 69.29 | +0.039% | 14,634 | -1.079% |
| 2025-11-24 | 69.27 | 69.31 | 69.23 | 69.26 | -0.107% | 8,743 | -1.041% |
| 2025-11-21 | 69.28 | 69.35 | 69.19 | 69.34 | +0.043% | 13,415 | -1.147% |
| 2025-11-20 | 69.51 | 69.56 | 69.27 | 69.31 | -0.251% | 54,687 | -1.104% |
| 2025-11-19 | 69.70 | 69.70 | 69.48 | 69.48 | -0.558% | 12,268 | -1.353% |
| 2025-11-18 | 69.69 | 69.91 | 69.69 | 69.87 | +0.475% | 14,098 | -1.904% |
| 2025-11-17 | 69.62 | 69.62 | 69.50 | 69.54 | -0.163% | 4,788 | -1.437% |
| 2025-11-14 | 69.68 | 69.69 | 69.62 | 69.65 | +0.034% | 27,746 | -1.598% |
| 2025-11-13 | 69.74 | 69.80 | 69.60 | 69.63 | -0.221% | 33,702 | -1.565% |
| 2025-11-12 | 69.72 | 69.82 | 69.72 | 69.78 | +0.072% | 18,497 | -1.783% |
| 2025-11-11 | 69.72 | 69.77 | 69.72 | 69.73 | +0.035% | 15,469 | -1.712% |
| 2025-11-10 | 69.69 | 69.71 | 69.64 | 69.71 | +0.089% | 5,723 | -1.677% |
| 2025-11-07 | 69.48 | 69.65 | 69.38 | 69.65 | +0.573% | 22,407 | -1.589% |
| 2025-11-06 | 69.25 | 69.26 | 69.11 | 69.25 | -0.022% | 10,629 | -1.025% |
| 2025-11-05 | 69.11 | 69.27 | 69.08 | 69.27 | -0.072% | 11,494 | -1.047% |
| 2025-11-04 | 69.38 | 69.39 | 69.28 | 69.31 | -0.338% | 15,437 | -1.118% |
| 2025-11-03 | 69.47 | 69.55 | 69.44 | 69.55 | -0.187% | 14,699 | -1.452% |
| 2025-10-31 | 69.65 | 69.77 | 69.65 | 69.68 | -0.286% | 12,211 | -1.636% |
| 2025-10-30 | 69.82 | 69.99 | 69.79 | 69.88 | -0.228% | 29,955 | -1.918% |
| 2025-10-29 | 70.17 | 70.35 | 70.04 | 70.04 | -0.071% | 29,376 | -2.142% |
| 2025-10-28 | 69.79 | 70.11 | 69.79 | 70.09 | +0.398% | 39,025 | -2.211% |
| 2025-10-27 | 69.84 | 69.84 | 69.76 | 69.81 | +0.017% | 91,867 | -1.822% |
| 2025-10-24 | 69.72 | 69.81 | 69.62 | 69.80 | -0.100% | 43,736 | -1.805% |
| 2025-10-23 | 69.87 | 69.88 | 69.79 | 69.87 | +0.029% | 7,378 | -1.904% |
| 2025-10-22 | 69.68 | 69.90 | 69.68 | 69.85 | +0.185% | 126,540 | -1.875% |
| 2025-10-21 | 69.63 | 69.72 | 69.63 | 69.72 | +0.131% | 5,552 | -1.694% |
| 2025-10-20 | 69.63 | 69.67 | 69.61 | 69.63 | -0.198% | 48,833 | -1.565% |
| 2025-10-17 | 69.63 | 69.78 | 69.56 | 69.77 | +0.285% | 35,239 | -1.760% |
| 2025-10-16 | 69.58 | 69.62 | 69.52 | 69.57 | +0.008% | 19,292 | -1.481% |
| 2025-10-15 | 69.57 | 69.61 | 69.53 | 69.56 | -0.027% | 9,012 | -1.473% |
| 2025-10-14 | 69.52 | 69.64 | 69.51 | 69.58 | -0.024% | 10,853 | -1.499% |
| 2025-10-13 | 69.71 | 69.80 | 69.60 | 69.60 | -0.289% | 16,195 | -1.523% |
| 2025-10-10 | 69.82 | 69.85 | 69.75 | 69.80 | +0.189% | 12,171 | -1.808% |
| 2025-10-09 | 70.03 | 70.03 | 69.64 | 69.67 | -0.508% | 34,304 | -1.622% |
| 2025-10-08 | 70.12 | 70.12 | 70.01 | 70.03 | -0.006% | 12,734 | -2.122% |
| 2025-10-07 | 70.03 | 70.08 | 70.01 | 70.03 | -0.029% | 16,265 | -2.128% |
| 2025-10-06 | 69.98 | 70.07 | 69.97 | 70.05 | +0.029% | 13,629 | -2.156% |
| 2025-10-03 | 70.03 | 70.09 | 70.02 | 70.03 | +0.057% | 10,600 | -2.128% |
| 2025-10-02 | 70.05 | 70.05 | 69.88 | 69.99 | -0.162% | 16,740 | -2.072% |
| 2025-10-01 | 70.14 | 70.19 | 70.03 | 70.10 | -0.237% | 21,815 | -2.231% |
| 2025-09-30 | 70.20 | 70.35 | 70.19 | 70.27 | +0.067% | 17,289 | -2.462% |
| 2025-09-29 | 70.16 | 70.31 | 70.16 | 70.22 | +0.104% | 20,958 | -2.397% |
| 2025-09-26 | 70.14 | 70.17 | 70.09 | 70.15 | +0.043% | 24,507 | -2.295% |
| 2025-09-25 | 70.25 | 70.30 | 70.12 | 70.12 | -0.319% | 19,893 | -2.253% |
| 2025-09-24 | 70.44 | 70.46 | 70.32 | 70.34 | -0.461% | 13,650 | -2.565% |
| 2025-09-23 | 70.72 | 70.72 | 70.61 | 70.67 | -0.127% | 21,999 | -3.014% |
| 2025-09-22 | 70.81 | 70.82 | 70.71 | 70.76 | -0.195% | 87,731 | -3.137% |
| 2025-09-19 | 70.73 | 70.97 | 70.73 | 70.90 | +0.076% | 23,478 | -3.327% |
| 2025-09-18 | 70.88 | 70.88 | 70.78 | 70.84 | -0.166% | 15,842 | -3.254% |
| 2025-09-17 | 71.04 | 71.15 | 70.93 | 70.96 | -0.152% | 13,320 | -3.414% |
| 2025-09-16 | 71.11 | 71.15 | 71.02 | 71.07 | +0.156% | 11,815 | -3.561% |
| 2025-09-15 | 70.66 | 70.98 | 70.63 | 70.96 | +0.536% | 24,657 | -3.410% |
| 2025-09-12 | 70.56 | 70.62 | 70.51 | 70.58 | -0.091% | 10,388 | -2.892% |
| 2025-09-11 | 70.51 | 70.67 | 70.49 | 70.65 | +0.250% | 12,251 | -2.981% |
| 2025-09-10 | 70.61 | 70.63 | 70.47 | 70.47 | -0.070% | 11,753 | -2.739% |
| 2025-09-09 | 70.71 | 70.76 | 70.52 | 70.52 | -0.368% | 8,045 | -2.807% |
| 2025-09-08 | 70.83 | 70.84 | 70.65 | 70.78 | +0.326% | 9,964 | -3.165% |
| 2025-09-05 | 70.77 | 70.79 | 70.54 | 70.55 | -0.170% | 16,134 | -2.849% |
| 2025-09-04 | 70.74 | 70.77 | 70.60 | 70.67 | -0.212% | 14,337 | -3.014% |
| 2025-09-03 | 70.81 | 70.88 | 70.78 | 70.82 | -0.071% | 9,485 | -3.219% |
| 2025-09-02 | 70.76 | 70.95 | 70.76 | 70.87 | -0.432% | 51,813 | -3.288% |
| 2025-08-29 | 70.95 | 71.19 | 70.95 | 71.18 | +0.155% | 14,529 | -3.705% |
| 2025-08-28 | 70.98 | 71.12 | 70.90 | 71.07 | +0.292% | 8,585 | -3.556% |
| 2025-08-27 | 70.57 | 70.90 | 70.55 | 70.86 | +0.340% | 23,120 | -3.274% |
| 2025-08-26 | 70.54 | 70.68 | 70.54 | 70.62 | +0.199% | 16,897 | -2.945% |
| 2025-08-25 | 70.66 | 70.73 | 70.48 | 70.48 | -0.256% | 29,090 | -2.753% |
| 2025-08-22 | 70.18 | 70.72 | 70.18 | 70.66 | +0.557% | 22,108 | -3.002% |
| 2025-08-21 | 70.34 | 70.35 | 70.27 | 70.27 | -0.213% | 12,325 | -2.462% |
| 2025-08-20 | 70.50 | 70.50 | 70.42 | 70.42 | -0.071% | 7,686 | -2.670% |
| 2025-08-19 | 70.60 | 70.63 | 70.47 | 70.47 | -0.410% | 54,498 | -2.739% |
| 2025-08-18 | 70.82 | 70.83 | 70.65 | 70.76 | +0.015% | 17,607 | -3.137% |
| 2025-08-15 | 70.81 | 70.85 | 70.73 | 70.75 | +0.014% | 7,827 | -3.123% |
| 2025-08-14 | 70.78 | 70.84 | 70.72 | 70.74 | -0.366% | 6,560 | -3.110% |
| 2025-08-13 | 70.99 | 71.02 | 70.95 | 71.00 | +0.148% | 15,495 | -3.464% |
| 2025-08-12 | 70.86 | 71.03 | 70.85 | 70.89 | +0.021% | 29,828 | -3.322% |
| 2025-08-11 | 70.90 | 70.93 | 70.83 | 70.88 | -0.183% | 19,824 | -3.301% |
| 2025-08-08 | 71.11 | 71.12 | 71.01 | 71.01 | -0.197% | 158,056 | -3.478% |
| 2025-08-07 | 71.19 | 71.19 | 71.01 | 71.15 | -0.028% | 10,519 | -3.668% |
| 2025-08-06 | 71.14 | 71.18 | 71.09 | 71.17 | +0.254% | 11,514 | -3.695% |
| 2025-08-05 | 70.88 | 70.99 | 70.88 | 70.99 | +0.014% | 13,677 | -3.451% |
| 2025-08-04 | 71.03 | 71.04 | 70.93 | 70.98 | +0.141% | 43,597 | -3.438% |
| 2025-08-01 | 70.97 | 71.02 | 70.77 | 70.88 | +0.382% | 50,674 | -3.301% |
| 2025-07-31 | 70.66 | 70.73 | 70.58 | 70.61 | -0.127% | 51,450 | -2.932% |
| 2025-07-30 | 70.83 | 70.87 | 70.68 | 70.70 | -0.437% | 26,647 | -3.055% |
| 2025-07-29 | 71.05 | 71.10 | 70.94 | 71.01 | -0.267% | 53,954 | -3.478% |
| 2025-07-28 | 71.21 | 71.29 | 71.18 | 71.20 | -0.182% | 105,212 | -3.736% |
| 2025-07-25 | 71.42 | 71.42 | 71.25 | 71.33 | -0.433% | 27,016 | -3.911% |
| 2025-07-24 | 71.76 | 71.81 | 71.64 | 71.64 | -0.348% | 10,061 | -4.327% |
| 2025-07-23 | 71.84 | 71.89 | 71.75 | 71.89 | +0.056% | 15,738 | -4.660% |
| 2025-07-22 | 71.49 | 71.86 | 71.49 | 71.85 | +0.588% | 30,559 | -4.607% |
| 2025-07-21 | 71.30 | 71.45 | 71.28 | 71.43 | +0.323% | 17,715 | -4.046% |
| 2025-07-18 | 71.33 | 71.33 | 71.19 | 71.20 | +0.155% | 47,812 | -3.736% |
| 2025-07-17 | 71.01 | 71.11 | 71.01 | 71.09 | -0.448% | 10,310 | -3.587% |
| 2025-07-16 | 71.14 | 71.42 | 71.07 | 71.41 | +0.267% | 18,329 | -4.019% |
| 2025-07-15 | 71.45 | 71.46 | 71.20 | 71.22 | -0.168% | 12,132 | -3.763% |
| 2025-07-14 | 71.36 | 71.45 | 71.33 | 71.34 | -0.126% | 15,047 | -3.925% |
| 2025-07-11 | 71.45 | 71.50 | 71.28 | 71.43 | -0.112% | 15,368 | -4.046% |
| 2025-07-10 | 71.36 | 71.51 | 71.31 | 71.51 | +0.140% | 17,491 | -4.153% |
| 2025-07-09 | 71.42 | 71.43 | 71.32 | 71.41 | -0.042% | 45,877 | -4.019% |
| 2025-07-08 | 71.50 | 71.50 | 71.37 | 71.44 | -0.112% | 41,299 | -4.059% |
| 2025-07-07 | 71.67 | 71.69 | 71.42 | 71.52 | -0.777% | 54,611 | -4.167% |
| 2025-07-03 | 71.94 | 72.08 | 71.93 | 72.08 | +0.222% | 18,756 | -4.911% |
| 2025-07-02 | 71.70 | 71.93 | 71.59 | 71.92 | +0.349% | 79,608 | -4.700% |
| 2025-07-01 | 71.76 | 71.76 | 71.54 | 71.67 | -0.195% | 49,044 | -4.367% |
| 2025-06-30 | 71.51 | 71.81 | 71.50 | 71.81 | +0.588% | 28,524 | -4.554% |
| 2025-06-27 | 71.66 | 71.66 | 71.08 | 71.39 | -0.474% | 46,765 | -3.992% |
| 2025-06-26 | 71.61 | 71.80 | 71.60 | 71.73 | +0.660% | 67,540 | -4.447% |
| 2025-06-25 | 71.16 | 71.27 | 71.11 | 71.26 | +0.042% | 61,967 | -3.817% |
| 2025-06-24 | 71.35 | 71.47 | 71.23 | 71.23 | +0.056% | 76,862 | -3.776% |
| 2025-06-23 | 70.93 | 71.23 | 70.93 | 71.19 | +0.113% | 142,802 | -3.722% |
| 2025-06-20 | 71.27 | 71.27 | 71.11 | 71.11 | -0.336% | 100,369 | -3.614% |
| 2025-06-18 | 71.63 | 71.63 | 71.35 | 71.35 | -0.460% | 24,507 | -3.938% |
| 2025-06-17 | 72.00 | 72.01 | 71.64 | 71.68 | -0.486% | 23,058 | -4.381% |
| 2025-06-16 | 72.21 | 72.21 | 72.02 | 72.03 | +0.028% | 31,707 | -4.845% |
| 2025-06-13 | 71.77 | 72.06 | 71.75 | 72.01 | +0.195% | 68,602 | -4.819% |
| 2025-06-12 | 71.76 | 71.88 | 71.75 | 71.87 | +0.475% | 38,517 | -4.633% |
| 2025-06-11 | 71.48 | 71.61 | 71.48 | 71.53 | +0.028% | 14,763 | -4.180% |
| 2025-06-10 | 71.42 | 71.52 | 71.40 | 71.51 | +0.070% | 32,373 | -4.153% |
| 2025-06-09 | 71.44 | 71.51 | 71.34 | 71.46 | +0.084% | 16,448 | -4.086% |
| 2025-06-06 | 71.39 | 71.47 | 71.36 | 71.40 | -0.196% | 21,516 | -4.006% |
| 2025-06-05 | 71.66 | 71.67 | 71.51 | 71.54 | +0.084% | 13,623 | -4.193% |
| 2025-06-04 | 71.36 | 71.59 | 71.30 | 71.48 | +0.337% | 10,604 | -4.113% |
| 2025-06-03 | 71.25 | 71.33 | 71.19 | 71.24 | -0.182% | 18,169 | -3.790% |
| 2025-06-02 | 71.34 | 71.39 | 71.24 | 71.37 | +0.140% | 44,916 | -3.965% |
| 2025-05-30 | 70.90 | 71.31 | 70.89 | 71.27 | +0.621% | 39,157 | -3.831% |
| 2025-05-29 | 70.91 | 70.91 | 70.74 | 70.83 | +0.212% | 19,410 | -3.233% |
| 2025-05-28 | 70.65 | 70.81 | 70.65 | 70.68 | -0.099% | 13,823 | -3.028% |
| 2025-05-27 | 71.09 | 71.09 | 70.73 | 70.75 | -0.677% | 29,066 | -3.124% |
| 2025-05-23 | 70.84 | 71.32 | 70.84 | 71.23 | +1.039% | 138,790 | -3.780% |
| 2025-05-22 | 70.41 | 70.56 | 70.41 | 70.50 | -0.057% | 24,517 | -2.780% |
| 2025-05-21 | 70.54 | 70.77 | 70.47 | 70.54 | +0.427% | 49,554 | -2.835% |
| 2025-05-20 | 70.16 | 70.25 | 70.07 | 70.24 | +0.243% | 17,896 | -2.420% |
| 2025-05-19 | 70.09 | 70.21 | 70.00 | 70.07 | +0.265% | 102,190 | -2.184% |
| 2025-05-16 | 70.04 | 70.04 | 69.83 | 69.89 | -0.150% | 12,810 | -1.925% |
| 2025-05-15 | 69.84 | 70.00 | 69.80 | 69.99 | +0.100% | 49,167 | -2.072% |
| 2025-05-14 | 70.07 | 70.10 | 69.90 | 69.92 | -0.342% | 188,650 | -1.974% |
| 2025-05-13 | 69.88 | 70.18 | 69.77 | 70.16 | +0.386% | 22,435 | -2.309% |
| 2025-05-12 | 69.91 | 69.94 | 69.77 | 69.89 | -0.456% | 90,198 | -1.932% |
| 2025-05-09 | 70.27 | 70.28 | 70.12 | 70.21 | -0.071% | 73,389 | -2.379% |
| 2025-05-08 | 70.43 | 70.47 | 70.17 | 70.26 | -0.580% | 179,931 | -2.448% |
| 2025-05-07 | 70.87 | 70.98 | 70.67 | 70.67 | -0.451% | 36,829 | -3.014% |
| 2025-05-06 | 70.89 | 71.10 | 70.88 | 70.99 | +0.268% | 53,569 | -3.451% |
| 2025-05-05 | 70.62 | 70.81 | 70.62 | 70.80 | -0.014% | 26,341 | -3.192% |
| 2025-05-02 | 70.91 | 71.05 | 70.76 | 70.81 | +0.255% | 90,565 | -3.206% |
| 2025-05-01 | 70.82 | 70.86 | 70.53 | 70.63 | -0.423% | 39,541 | -2.959% |
| 2025-04-30 | 70.67 | 71.02 | 70.58 | 70.93 | +0.396% | 60,037 | -3.370% |
| 2025-04-29 | 70.67 | 70.67 | 70.51 | 70.65 | -0.127% | 29,363 | -2.987% |
| 2025-04-28 | 70.67 | 70.76 | 70.54 | 70.74 | +0.312% | 20,230 | -3.110% |
| 2025-04-25 | 70.48 | 70.58 | 70.47 | 70.52 | -0.028% | 26,052 | -2.808% |
| 2025-04-24 | 70.54 | 70.59 | 70.35 | 70.54 | +0.213% | 31,129 | -2.835% |
| 2025-04-23 | 70.70 | 70.71 | 70.33 | 70.39 | -0.467% | 155,152 | -2.628% |
| 2025-04-22 | 70.70 | 70.88 | 70.60 | 70.72 | 0.000% | 70,254 | -3.083% |
| 2025-04-21 | 70.97 | 70.97 | 70.62 | 70.72 | +0.113% | 151,186 | -3.083% |
| 2025-04-17 | 70.51 | 70.71 | 70.47 | 70.64 | +0.142% | 66,317 | -2.973% |
| 2025-04-16 | 70.38 | 70.57 | 70.21 | 70.54 | +0.772% | 39,256 | -2.835% |
| 2025-04-15 | 70.45 | 70.52 | 69.95 | 70.00 | 0.000% | 60,714 | -2.085% |