FXY
Invesco CurrencyShares Japanese Yen Trust
stockNYSEETF
Market OpenOct 5, 2026 10:04:51 AM EDT
57.96USD-0.189%(-0.11)7,463
57.97Bid57.98Ask0.01SpreadPre-marketOct 5, 2026 8:52:30 AM EDT
57.96USD-0.189%(-0.11)
FXY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.94 | 57.97 | 57.94 | 57.96 | -0.189% | 7,463 | 0.000% |
| 2026-10-02 | 58.21 | 58.22 | 58.04 | 58.07 | +0.173% | 77,856 | -0.189% |
| 2026-10-01 | 58.01 | 58.30 | 57.92 | 57.97 | -0.464% | 299,777 | -0.017% |
| 2026-09-30 | 58.42 | 58.48 | 58.22 | 58.24 | -0.051% | 48,933 | -0.481% |
| 2026-09-29 | 58.24 | 58.32 | 58.13 | 58.27 | +0.086% | 114,700 | -0.532% |
| 2026-09-28 | 58.34 | 58.38 | 58.18 | 58.22 | -0.137% | 53,537 | -0.447% |
| 2026-09-25 | 58.35 | 58.41 | 58.22 | 58.30 | +1.075% | 183,222 | -0.583% |
| 2026-09-24 | 57.70 | 57.76 | 57.63 | 57.68 | -0.346% | 325,637 | +0.485% |
| 2026-09-23 | 58.07 | 58.07 | 57.86 | 57.88 | -0.567% | 204,351 | +0.138% |
| 2026-09-22 | 58.27 | 58.32 | 58.13 | 58.21 | +0.017% | 117,183 | -0.429% |
| 2026-09-21 | 58.28 | 58.28 | 58.19 | 58.20 | -0.479% | 346,203 | -0.412% |
| 2026-09-18 | 58.11 | 58.55 | 58.07 | 58.48 | -0.477% | 743,506 | -0.889% |
| 2026-09-17 | 58.90 | 58.93 | 58.76 | 58.76 | +0.068% | 245,268 | -1.361% |
| 2026-09-16 | 59.07 | 59.22 | 58.72 | 58.72 | -0.693% | 272,065 | -1.294% |
| 2026-09-15 | 59.12 | 59.20 | 59.09 | 59.13 | -0.505% | 83,592 | -1.979% |
| 2026-09-14 | 59.21 | 59.55 | 59.15 | 59.43 | -0.419% | 251,284 | -2.473% |
| 2026-09-11 | 59.73 | 59.82 | 59.63 | 59.68 | +0.471% | 250,160 | -2.882% |
| 2026-09-10 | 59.45 | 59.59 | 59.38 | 59.40 | -0.503% | 223,375 | -2.424% |
| 2026-09-09 | 59.80 | 59.90 | 59.64 | 59.70 | +0.235% | 473,786 | -2.915% |
| 2026-09-08 | 59.61 | 59.74 | 59.39 | 59.56 | +1.517% | 385,041 | -2.686% |
| 2026-09-04 | 58.91 | 58.96 | 58.67 | 58.67 | -0.340% | 205,562 | -1.210% |
| 2026-09-03 | 58.89 | 59.03 | 58.84 | 58.87 | +1.975% | 586,208 | -1.546% |
| 2026-09-02 | 57.72 | 57.84 | 57.66 | 57.73 | +0.927% | 252,157 | +0.398% |
| 2026-09-01 | 57.30 | 57.34 | 57.20 | 57.20 | -0.331% | 98,164 | +1.329% |
| 2026-08-31 | 57.36 | 57.46 | 57.35 | 57.39 | +0.245% | 197,624 | +0.993% |
| 2026-08-28 | 57.44 | 57.50 | 57.22 | 57.25 | -0.435% | 527,639 | +1.240% |
| 2026-08-27 | 57.54 | 57.56 | 57.49 | 57.50 | -0.087% | 213,872 | +0.800% |
| 2026-08-26 | 57.59 | 57.59 | 57.50 | 57.55 | -0.139% | 715,083 | +0.712% |
| 2026-08-25 | 57.63 | 57.66 | 57.58 | 57.63 | -0.017% | 191,703 | +0.573% |
| 2026-08-24 | 57.64 | 57.69 | 57.62 | 57.64 | -0.104% | 77,522 | +0.555% |
| 2026-08-21 | 57.76 | 57.78 | 57.67 | 57.70 | +0.069% | 130,415 | +0.451% |
| 2026-08-20 | 57.84 | 57.86 | 57.63 | 57.66 | -0.620% | 152,359 | +0.520% |
| 2026-08-19 | 57.89 | 58.06 | 57.84 | 58.02 | +0.939% | 364,790 | -0.103% |
| 2026-08-18 | 57.44 | 57.54 | 57.44 | 57.48 | -0.087% | 128,469 | +0.835% |
| 2026-08-17 | 57.61 | 57.64 | 57.48 | 57.53 | -0.087% | 120,746 | +0.747% |
| 2026-08-14 | 57.71 | 57.77 | 57.55 | 57.58 | +0.087% | 333,057 | +0.660% |
| 2026-08-13 | 57.60 | 57.70 | 57.51 | 57.53 | +0.017% | 154,879 | +0.747% |
| 2026-08-12 | 57.75 | 57.77 | 57.51 | 57.52 | -0.191% | 222,711 | +0.765% |
| 2026-08-11 | 57.62 | 57.65 | 57.59 | 57.63 | +0.017% | 295,456 | +0.573% |
| 2026-08-10 | 57.75 | 57.78 | 57.59 | 57.62 | -1.065% | 441,273 | +0.590% |
| 2026-08-07 | 58.27 | 58.30 | 58.07 | 58.24 | +0.605% | 455,318 | -0.481% |
| 2026-08-06 | 58.09 | 58.10 | 57.84 | 57.89 | -0.447% | 179,422 | +0.121% |
| 2026-08-05 | 58.22 | 58.30 | 58.13 | 58.15 | 0.000% | 176,513 | -0.327% |
| 2026-08-04 | 58.28 | 58.37 | 58.11 | 58.15 | -0.598% | 465,396 | -0.327% |
| 2026-08-03 | 58.62 | 58.72 | 58.43 | 58.50 | +1.457% | 678,390 | -0.923% |
| 2026-07-31 | 57.52 | 58.01 | 57.38 | 57.66 | +0.139% | 682,588 | +0.520% |
| 2026-07-30 | 56.37 | 58.03 | 56.35 | 57.58 | +2.583% | 1,838,922 | +0.660% |
| 2026-07-29 | 56.02 | 56.20 | 55.97 | 56.13 | +0.232% | 173,368 | +3.260% |
| 2026-07-28 | 55.98 | 56.05 | 55.97 | 56.00 | -0.018% | 211,980 | +3.500% |
| 2026-07-27 | 56.04 | 56.09 | 56.01 | 56.01 | -0.054% | 361,135 | +3.482% |
| 2026-07-24 | 56.00 | 56.08 | 56.00 | 56.04 | +0.054% | 104,063 | +3.426% |
| 2026-07-23 | 56.04 | 56.06 | 55.96 | 56.01 | -0.391% | 588,242 | +3.482% |
| 2026-07-22 | 56.28 | 56.29 | 56.22 | 56.23 | +0.018% | 194,450 | +3.077% |
| 2026-07-21 | 56.35 | 56.35 | 56.21 | 56.22 | -0.425% | 218,885 | +3.095% |
| 2026-07-20 | 56.47 | 56.49 | 56.41 | 56.46 | -0.088% | 166,343 | +2.657% |
| 2026-07-17 | 56.47 | 56.51 | 56.44 | 56.51 | +0.106% | 262,076 | +2.566% |
| 2026-07-16 | 56.51 | 56.52 | 56.41 | 56.45 | -0.142% | 111,185 | +2.675% |
| 2026-07-15 | 56.51 | 56.66 | 56.51 | 56.53 | -0.071% | 154,328 | +2.530% |
| 2026-07-14 | 56.65 | 56.68 | 56.52 | 56.57 | +0.195% | 206,394 | +2.457% |
| 2026-07-13 | 56.59 | 56.59 | 56.45 | 56.46 | -0.493% | 141,829 | +2.657% |
| 2026-07-10 | 56.70 | 56.87 | 56.67 | 56.74 | +0.460% | 197,321 | +2.150% |
| 2026-07-09 | 56.47 | 56.53 | 56.47 | 56.48 | +0.035% | 53,258 | +2.620% |
| 2026-07-08 | 56.45 | 56.48 | 56.38 | 56.46 | -0.300% | 82,304 | +2.657% |
| 2026-07-07 | 56.64 | 56.68 | 56.58 | 56.63 | +0.071% | 93,717 | +2.349% |
| 2026-07-06 | 56.50 | 56.61 | 56.48 | 56.59 | -0.632% | 154,440 | +2.421% |
| 2026-07-02 | 56.94 | 57.06 | 56.92 | 56.95 | +0.921% | 222,446 | +1.773% |
| 2026-07-01 | 56.41 | 56.53 | 56.41 | 56.43 | -0.018% | 178,195 | +2.711% |
| 2026-06-30 | 56.52 | 56.53 | 56.40 | 56.44 | -0.388% | 175,735 | +2.693% |
| 2026-06-29 | 56.67 | 56.68 | 56.64 | 56.66 | -0.088% | 124,800 | +2.294% |
| 2026-06-26 | 56.76 | 56.77 | 56.70 | 56.71 | +0.035% | 94,617 | +2.204% |
| 2026-06-25 | 56.71 | 56.76 | 56.67 | 56.69 | -0.018% | 78,134 | +2.240% |
| 2026-06-24 | 56.74 | 56.74 | 56.69 | 56.70 | -0.176% | 108,654 | +2.222% |
| 2026-06-23 | 56.80 | 56.82 | 56.77 | 56.80 | +0.018% | 168,158 | +2.042% |
| 2026-06-22 | 56.71 | 56.94 | 56.66 | 56.79 | -0.106% | 244,412 | +2.060% |
| 2026-06-18 | 57.03 | 57.06 | 56.70 | 56.85 | -0.420% | 605,162 | +1.953% |
| 2026-06-17 | 57.24 | 57.27 | 57.05 | 57.09 | -0.175% | 181,004 | +1.524% |
| 2026-06-16 | 57.21 | 57.22 | 57.18 | 57.19 | -0.087% | 127,448 | +1.346% |
| 2026-06-15 | 57.30 | 57.33 | 57.22 | 57.24 | -0.035% | 130,426 | +1.258% |
| 2026-06-12 | 57.29 | 57.29 | 57.20 | 57.26 | -0.296% | 157,610 | +1.222% |
| 2026-06-11 | 57.14 | 57.49 | 57.13 | 57.43 | +0.455% | 237,078 | +0.923% |
| 2026-06-10 | 57.20 | 57.24 | 57.17 | 57.17 | -0.105% | 114,947 | +1.382% |
| 2026-06-09 | 57.28 | 57.31 | 57.21 | 57.23 | -0.087% | 110,780 | +1.276% |
| 2026-06-08 | 57.38 | 57.39 | 57.27 | 57.28 | -0.052% | 197,478 | +1.187% |
| 2026-06-05 | 57.32 | 57.38 | 57.25 | 57.31 | -0.070% | 136,139 | +1.134% |
| 2026-06-04 | 57.40 | 57.41 | 57.34 | 57.35 | +0.026% | 74,105 | +1.064% |
| 2026-06-03 | 57.39 | 57.41 | 57.34 | 57.34 | -0.165% | 184,615 | +1.090% |
| 2026-06-02 | 57.43 | 57.46 | 57.39 | 57.43 | -0.139% | 180,970 | +0.923% |
| 2026-06-01 | 57.50 | 57.53 | 57.46 | 57.51 | -0.191% | 241,788 | +0.782% |
| 2026-05-29 | 57.62 | 57.70 | 57.61 | 57.62 | -0.052% | 129,835 | +0.590% |
| 2026-05-28 | 57.57 | 57.68 | 57.55 | 57.65 | +0.191% | 109,908 | +0.538% |
| 2026-05-27 | 57.58 | 57.62 | 57.53 | 57.54 | -0.156% | 107,132 | +0.730% |
| 2026-05-26 | 57.63 | 57.66 | 57.60 | 57.63 | -0.121% | 70,051 | +0.573% |
| 2026-05-22 | 57.74 | 57.74 | 57.66 | 57.70 | -0.121% | 66,529 | +0.451% |
| 2026-05-21 | 57.63 | 57.80 | 57.58 | 57.77 | -0.017% | 91,451 | +0.329% |
| 2026-05-20 | 57.71 | 57.90 | 57.68 | 57.78 | +0.104% | 88,257 | +0.312% |
| 2026-05-19 | 57.70 | 57.83 | 57.66 | 57.72 | -0.138% | 210,241 | +0.416% |
| 2026-05-18 | 57.84 | 57.88 | 57.73 | 57.80 | -0.086% | 187,824 | +0.277% |
| 2026-05-15 | 57.89 | 57.93 | 57.85 | 57.85 | -0.259% | 317,932 | +0.190% |
| 2026-05-14 | 58.14 | 58.33 | 57.98 | 58.00 | -0.292% | 307,757 | -0.069% |
| 2026-05-13 | 58.16 | 58.22 | 58.13 | 58.17 | -0.172% | 168,303 | -0.361% |
| 2026-05-12 | 58.27 | 58.30 | 58.20 | 58.27 | -0.257% | 153,450 | -0.532% |
| 2026-05-11 | 58.50 | 58.51 | 58.40 | 58.42 | -0.307% | 131,696 | -0.787% |
| 2026-05-08 | 58.66 | 58.71 | 58.60 | 58.60 | +0.068% | 142,894 | -1.092% |
| 2026-05-07 | 58.71 | 58.79 | 58.54 | 58.56 | -0.222% | 176,391 | -1.025% |
| 2026-05-06 | 58.79 | 58.83 | 58.68 | 58.69 | +0.859% | 431,046 | -1.244% |
| 2026-05-05 | 58.23 | 58.23 | 58.13 | 58.19 | -0.428% | 310,808 | -0.395% |
| 2026-05-04 | 58.43 | 58.61 | 58.35 | 58.44 | 0.000% | 480,676 | -0.821% |
| 2026-05-01 | 58.66 | 58.72 | 58.44 | 58.44 | -0.324% | 210,645 | -0.821% |
| 2026-04-30 | 58.60 | 58.75 | 58.48 | 58.63 | +2.393% | 831,967 | -1.143% |
| 2026-04-29 | 57.36 | 57.37 | 57.23 | 57.26 | -0.417% | 353,162 | +1.222% |
| 2026-04-28 | 57.55 | 57.56 | 57.47 | 57.50 | -0.139% | 159,175 | +0.800% |
| 2026-04-27 | 57.67 | 57.70 | 57.57 | 57.58 | +0.017% | 96,823 | +0.660% |
| 2026-04-24 | 57.50 | 57.60 | 57.50 | 57.57 | +0.157% | 171,297 | +0.677% |
| 2026-04-23 | 57.51 | 57.61 | 57.43 | 57.48 | -0.122% | 88,627 | +0.835% |
| 2026-04-22 | 57.65 | 57.69 | 57.53 | 57.55 | +0.087% | 139,487 | +0.712% |
| 2026-04-21 | 57.73 | 57.73 | 57.49 | 57.50 | -0.485% | 112,079 | +0.800% |
| 2026-04-20 | 57.88 | 57.89 | 57.76 | 57.78 | -0.190% | 158,166 | +0.312% |
| 2026-04-17 | 57.90 | 58.24 | 57.87 | 57.89 | +0.364% | 498,453 | +0.121% |
| 2026-04-16 | 57.75 | 57.75 | 57.61 | 57.68 | -0.087% | 153,652 | +0.485% |
| 2026-04-15 | 57.76 | 57.83 | 57.69 | 57.73 | -0.104% | 245,239 | +0.398% |
| 2026-04-14 | 57.78 | 57.89 | 57.77 | 57.79 | +0.347% | 361,554 | +0.294% |
| 2026-04-13 | 57.45 | 57.63 | 57.45 | 57.59 | -0.087% | 189,386 | +0.642% |
| 2026-04-10 | 57.70 | 57.73 | 57.62 | 57.64 | -0.104% | 64,785 | +0.555% |
| 2026-04-09 | 57.76 | 57.88 | 57.65 | 57.70 | -0.345% | 73,661 | +0.451% |
| 2026-04-08 | 58.08 | 58.11 | 57.84 | 57.90 | +0.608% | 133,013 | +0.104% |
| 2026-04-07 | 57.45 | 57.56 | 57.38 | 57.55 | +0.035% | 140,452 | +0.712% |
| 2026-04-06 | 57.58 | 57.62 | 57.47 | 57.53 | -0.017% | 72,886 | +0.747% |
| 2026-04-02 | 57.55 | 57.67 | 57.52 | 57.54 | -0.450% | 129,153 | +0.730% |
| 2026-04-01 | 57.94 | 57.96 | 57.78 | 57.80 | -0.138% | 88,670 | +0.277% |
| 2026-03-31 | 57.66 | 57.88 | 57.64 | 57.88 | +0.643% | 101,595 | +0.138% |
| 2026-03-30 | 57.61 | 57.63 | 57.50 | 57.51 | +0.262% | 88,784 | +0.782% |
| 2026-03-27 | 57.41 | 57.49 | 57.25 | 57.36 | -0.122% | 175,321 | +1.046% |
| 2026-03-26 | 57.57 | 57.58 | 57.43 | 57.43 | -0.312% | 210,798 | +0.923% |
| 2026-03-25 | 57.74 | 57.76 | 57.56 | 57.61 | -0.294% | 408,043 | +0.608% |
| 2026-03-24 | 57.78 | 57.89 | 57.69 | 57.78 | -0.311% | 98,751 | +0.312% |
| 2026-03-23 | 57.89 | 58.10 | 57.80 | 57.96 | +0.520% | 204,596 | 0.000% |
| 2026-03-20 | 57.85 | 57.85 | 57.62 | 57.66 | -1.030% | 165,153 | +0.520% |
| 2026-03-19 | 57.83 | 58.29 | 57.83 | 58.26 | +1.392% | 253,913 | -0.515% |
| 2026-03-18 | 57.60 | 57.64 | 57.45 | 57.46 | -0.485% | 164,290 | +0.870% |
| 2026-03-17 | 57.80 | 57.86 | 57.74 | 57.74 | 0.000% | 89,057 | +0.381% |
| 2026-03-16 | 57.71 | 57.82 | 57.65 | 57.74 | +0.348% | 87,196 | +0.381% |
| 2026-03-13 | 57.68 | 57.77 | 57.52 | 57.54 | -0.156% | 213,429 | +0.730% |
| 2026-03-12 | 57.76 | 57.80 | 57.62 | 57.63 | -0.260% | 162,895 | +0.573% |
| 2026-03-11 | 57.97 | 58.02 | 57.78 | 57.78 | -0.636% | 138,071 | +0.312% |
| 2026-03-10 | 58.27 | 58.38 | 58.10 | 58.15 | -0.069% | 125,426 | -0.327% |
| 2026-03-09 | 58.00 | 58.27 | 57.95 | 58.19 | 0.000% | 193,103 | -0.395% |
| 2026-03-06 | 58.17 | 58.34 | 58.16 | 58.19 | -0.189% | 157,916 | -0.395% |
| 2026-03-05 | 58.24 | 58.35 | 58.19 | 58.30 | -0.325% | 154,515 | -0.583% |
| 2026-03-04 | 58.39 | 58.56 | 58.38 | 58.49 | +0.378% | 121,686 | -0.906% |
| 2026-03-03 | 58.17 | 58.33 | 58.17 | 58.27 | -0.223% | 215,561 | -0.532% |
| 2026-03-02 | 58.32 | 58.48 | 58.25 | 58.40 | -0.731% | 145,676 | -0.753% |
| 2026-02-27 | 58.86 | 58.95 | 58.83 | 58.83 | -0.051% | 86,658 | -1.479% |
| 2026-02-26 | 58.84 | 58.95 | 58.74 | 58.86 | +0.170% | 97,765 | -1.529% |
| 2026-02-25 | 58.66 | 58.80 | 58.66 | 58.76 | -0.373% | 157,880 | -1.361% |
| 2026-02-24 | 58.88 | 59.05 | 58.87 | 58.98 | -0.724% | 116,068 | -1.729% |
| 2026-02-23 | 59.38 | 59.59 | 59.36 | 59.41 | +0.219% | 102,702 | -2.441% |
| 2026-02-20 | 59.13 | 59.38 | 59.09 | 59.28 | +0.068% | 215,863 | -2.227% |
| 2026-02-19 | 59.15 | 59.34 | 59.15 | 59.24 | -0.236% | 222,539 | -2.161% |
| 2026-02-18 | 59.58 | 59.60 | 59.35 | 59.38 | -1.000% | 186,065 | -2.391% |
| 2026-02-17 | 59.93 | 59.98 | 59.73 | 59.98 | -0.349% | 158,258 | -3.368% |
| 2026-02-13 | 60.14 | 60.22 | 60.00 | 60.19 | -0.033% | 229,428 | -3.705% |
| 2026-02-12 | 60.03 | 60.29 | 60.02 | 60.21 | +0.333% | 355,593 | -3.737% |
| 2026-02-11 | 59.73 | 60.23 | 59.73 | 60.01 | +0.739% | 265,895 | -3.416% |
| 2026-02-10 | 59.54 | 59.66 | 59.48 | 59.57 | +1.035% | 481,123 | -2.703% |
| 2026-02-09 | 59.05 | 59.07 | 58.86 | 58.96 | +0.786% | 217,907 | -1.696% |
| 2026-02-06 | 58.59 | 58.62 | 58.49 | 58.50 | +0.017% | 109,395 | -0.923% |
| 2026-02-05 | 58.59 | 58.72 | 58.49 | 58.49 | -0.171% | 428,427 | -0.906% |
| 2026-02-04 | 58.69 | 58.79 | 58.56 | 58.59 | -0.796% | 192,763 | -1.075% |
| 2026-02-03 | 58.93 | 59.10 | 58.92 | 59.06 | -0.034% | 143,982 | -1.863% |
| 2026-02-02 | 59.18 | 59.21 | 59.02 | 59.08 | -0.572% | 245,578 | -1.896% |
| 2026-01-30 | 59.56 | 59.63 | 59.41 | 59.42 | -1.016% | 477,789 | -2.457% |
| 2026-01-29 | 59.97 | 60.19 | 59.88 | 60.03 | +0.133% | 227,287 | -3.448% |
| 2026-01-28 | 60.20 | 60.21 | 59.73 | 59.95 | -0.679% | 852,865 | -3.319% |
| 2026-01-27 | 60.03 | 60.45 | 59.95 | 60.36 | +1.122% | 409,971 | -3.976% |
| 2026-01-26 | 59.75 | 59.84 | 59.62 | 59.69 | +1.135% | 474,937 | -2.898% |
| 2026-01-23 | 58.08 | 59.04 | 58.07 | 59.02 | +1.741% | 522,681 | -1.796% |
| 2026-01-22 | 57.94 | 58.09 | 57.94 | 58.01 | -0.103% | 128,941 | -0.086% |
| 2026-01-21 | 58.15 | 58.19 | 58.00 | 58.07 | -0.120% | 148,845 | -0.189% |
| 2026-01-20 | 58.28 | 58.28 | 58.09 | 58.14 | -0.069% | 244,582 | -0.310% |
| 2026-01-16 | 58.15 | 58.25 | 58.11 | 58.18 | +0.380% | 167,860 | -0.378% |
| 2026-01-15 | 57.93 | 58.02 | 57.86 | 57.96 | -0.034% | 94,840 | 0.000% |
| 2026-01-14 | 58.09 | 58.14 | 57.97 | 57.98 | +0.381% | 355,239 | -0.034% |
| 2026-01-13 | 57.88 | 57.88 | 57.73 | 57.76 | -0.602% | 188,085 | +0.346% |
| 2026-01-12 | 58.19 | 58.22 | 58.10 | 58.11 | -0.206% | 98,528 | -0.258% |
| 2026-01-09 | 58.21 | 58.23 | 58.10 | 58.23 | -0.496% | 154,336 | -0.464% |
| 2026-01-08 | 58.51 | 58.59 | 58.50 | 58.52 | -0.137% | 77,466 | -0.957% |
| 2026-01-07 | 58.70 | 58.76 | 58.60 | 58.60 | -0.085% | 65,261 | -1.092% |
| 2026-01-06 | 58.78 | 58.80 | 58.63 | 58.65 | -0.221% | 174,008 | -1.176% |
| 2026-01-05 | 58.61 | 58.87 | 58.59 | 58.78 | +0.324% | 112,537 | -1.395% |
| 2026-01-02 | 58.62 | 58.69 | 58.55 | 58.59 | -0.136% | 123,857 | -1.075% |
| 2025-12-31 | 58.54 | 58.67 | 58.52 | 58.67 | -0.051% | 152,007 | -1.210% |
| 2025-12-30 | 58.78 | 58.80 | 58.67 | 58.70 | +0.359% | 264,560 | -1.261% |
| 2025-12-29 | 58.86 | 58.88 | 58.45 | 58.49 | -0.426% | 383,823 | -0.906% |
| 2025-12-26 | 58.91 | 58.91 | 58.67 | 58.74 | -0.407% | 163,800 | -1.328% |
| 2025-12-24 | 58.99 | 59.06 | 58.95 | 58.98 | +0.255% | 70,861 | -1.729% |
| 2025-12-23 | 58.77 | 58.88 | 58.76 | 58.83 | +0.444% | 141,387 | -1.479% |
| 2025-12-22 | 58.61 | 58.69 | 58.53 | 58.57 | +0.463% | 252,597 | -1.041% |
| 2025-12-19 | 58.55 | 58.55 | 58.30 | 58.30 | -1.354% | 396,093 | -0.583% |
| 2025-12-18 | 59.18 | 59.23 | 59.07 | 59.10 | +0.068% | 129,860 | -1.929% |
| 2025-12-17 | 59.14 | 59.20 | 59.05 | 59.06 | -0.639% | 226,496 | -1.863% |
| 2025-12-16 | 59.40 | 59.53 | 59.38 | 59.44 | +0.321% | 266,859 | -2.490% |
| 2025-12-15 | 59.29 | 59.39 | 59.19 | 59.25 | +0.458% | 301,684 | -2.177% |
| 2025-12-12 | 58.97 | 59.06 | 58.93 | 58.98 | -0.203% | 100,860 | -1.729% |
| 2025-12-11 | 59.35 | 59.35 | 59.06 | 59.10 | +0.136% | 273,589 | -1.929% |
| 2025-12-10 | 58.71 | 59.04 | 58.71 | 59.02 | +0.682% | 299,412 | -1.796% |
| 2025-12-09 | 58.84 | 58.84 | 58.60 | 58.62 | -0.627% | 185,900 | -1.126% |
| 2025-12-08 | 59.19 | 59.19 | 58.97 | 58.99 | -0.430% | 213,921 | -1.746% |
| 2025-12-05 | 59.32 | 59.32 | 59.17 | 59.24 | -0.093% | 115,056 | -2.169% |
| 2025-12-04 | 59.50 | 59.50 | 59.30 | 59.30 | +0.017% | 139,059 | -2.260% |
| 2025-12-03 | 59.18 | 59.34 | 59.13 | 59.29 | +0.457% | 208,357 | -2.243% |
| 2025-12-02 | 58.99 | 59.05 | 58.90 | 59.02 | -0.304% | 100,594 | -1.796% |
| 2025-12-01 | 59.35 | 59.40 | 59.16 | 59.20 | +0.475% | 228,575 | -2.095% |
| 2025-11-28 | 58.86 | 58.97 | 58.81 | 58.92 | +0.204% | 193,278 | -1.629% |
| 2025-11-26 | 58.69 | 58.83 | 58.69 | 58.80 | -0.187% | 137,152 | -1.429% |
| 2025-11-25 | 58.86 | 59.00 | 58.82 | 58.91 | +0.426% | 95,353 | -1.613% |
| 2025-11-24 | 58.56 | 58.67 | 58.52 | 58.66 | -0.204% | 104,727 | -1.193% |
| 2025-11-21 | 58.65 | 58.85 | 58.60 | 58.78 | +0.771% | 174,435 | -1.395% |
| 2025-11-20 | 58.35 | 58.46 | 58.23 | 58.33 | -0.478% | 149,891 | -0.634% |
| 2025-11-19 | 58.83 | 58.84 | 58.55 | 58.61 | -0.913% | 184,394 | -1.109% |
| 2025-11-18 | 59.20 | 59.31 | 59.06 | 59.15 | -0.152% | 114,596 | -2.012% |
| 2025-11-17 | 59.35 | 59.37 | 59.21 | 59.24 | -0.487% | 160,133 | -2.161% |
| 2025-11-14 | 59.66 | 59.67 | 59.42 | 59.53 | +0.050% | 83,776 | -2.637% |
| 2025-11-13 | 59.45 | 59.65 | 59.45 | 59.50 | +0.151% | 79,187 | -2.588% |
| 2025-11-12 | 59.34 | 59.51 | 59.32 | 59.41 | -0.452% | 179,464 | -2.441% |
| 2025-11-11 | 59.77 | 59.80 | 59.66 | 59.68 | -0.084% | 68,375 | -2.882% |
| 2025-11-10 | 59.71 | 59.76 | 59.67 | 59.73 | -0.350% | 92,210 | -2.963% |
| 2025-11-07 | 59.92 | 60.10 | 59.89 | 59.94 | -0.283% | 81,175 | -3.303% |
| 2025-11-06 | 59.91 | 60.17 | 59.88 | 60.11 | +0.771% | 165,101 | -3.577% |
| 2025-11-05 | 59.71 | 59.76 | 59.59 | 59.65 | -0.334% | 132,231 | -2.833% |
| 2025-11-04 | 59.90 | 59.97 | 59.84 | 59.85 | +0.352% | 122,196 | -3.158% |
| 2025-11-03 | 59.65 | 59.74 | 59.61 | 59.64 | -0.034% | 284,826 | -2.817% |
| 2025-10-31 | 59.66 | 59.75 | 59.64 | 59.66 | -0.050% | 108,284 | -2.849% |
| 2025-10-30 | 59.61 | 59.71 | 59.57 | 59.69 | -0.847% | 244,762 | -2.898% |
| 2025-10-29 | 60.51 | 60.55 | 60.10 | 60.20 | -0.414% | 129,136 | -3.721% |
| 2025-10-28 | 60.36 | 60.55 | 60.36 | 60.45 | +0.465% | 197,964 | -4.119% |
| 2025-10-27 | 60.12 | 60.19 | 60.05 | 60.17 | -0.050% | 188,307 | -3.673% |
| 2025-10-24 | 60.19 | 60.27 | 60.14 | 60.20 | -0.166% | 91,284 | -3.721% |
| 2025-10-23 | 60.30 | 60.31 | 60.19 | 60.30 | -0.347% | 117,734 | -3.881% |
| 2025-10-22 | 60.50 | 60.69 | 60.50 | 60.51 | -0.099% | 135,991 | -4.214% |
| 2025-10-21 | 60.60 | 60.73 | 60.52 | 60.57 | -0.754% | 111,384 | -4.309% |
| 2025-10-20 | 61.04 | 61.12 | 60.98 | 61.03 | -0.196% | 157,768 | -5.030% |
| 2025-10-17 | 61.25 | 61.26 | 61.07 | 61.15 | +0.033% | 146,461 | -5.217% |
| 2025-10-16 | 60.83 | 61.21 | 60.82 | 61.13 | +0.543% | 189,987 | -5.186% |
| 2025-10-15 | 60.69 | 60.89 | 60.64 | 60.80 | +0.264% | 86,122 | -4.671% |
| 2025-10-14 | 60.55 | 60.66 | 60.51 | 60.64 | +0.397% | 91,546 | -4.420% |
| 2025-10-13 | 60.44 | 60.48 | 60.34 | 60.40 | -0.461% | 172,239 | -4.040% |
| 2025-10-10 | 60.29 | 60.71 | 60.26 | 60.68 | +0.982% | 159,217 | -4.483% |
| 2025-10-09 | 60.25 | 60.27 | 60.02 | 60.09 | -0.282% | 280,638 | -3.545% |
| 2025-10-08 | 60.30 | 60.36 | 60.16 | 60.26 | -0.528% | 249,879 | -3.817% |
| 2025-10-07 | 61.00 | 61.03 | 60.54 | 60.58 | -1.062% | 425,233 | -4.325% |
| 2025-10-06 | 61.34 | 61.42 | 61.20 | 61.23 | -1.906% | 433,983 | -5.341% |
| 2025-10-03 | 62.52 | 62.52 | 62.36 | 62.42 | -0.080% | 123,969 | -7.145% |
| 2025-10-02 | 62.53 | 62.56 | 62.39 | 62.47 | -0.080% | 162,003 | -7.219% |
| 2025-10-01 | 62.69 | 62.74 | 62.49 | 62.52 | +0.498% | 228,071 | -7.294% |
| 2025-09-30 | 62.16 | 62.31 | 62.15 | 62.21 | +0.501% | 175,164 | -6.832% |
| 2025-09-29 | 61.88 | 61.97 | 61.88 | 61.90 | +0.520% | 182,988 | -6.365% |
| 2025-09-26 | 61.46 | 61.59 | 61.44 | 61.58 | +0.212% | 205,724 | -5.879% |
| 2025-09-25 | 61.68 | 61.70 | 61.38 | 61.45 | -0.631% | 218,562 | -5.679% |
| 2025-09-24 | 61.92 | 61.94 | 61.81 | 61.84 | -0.770% | 238,858 | -6.274% |
| 2025-09-23 | 62.27 | 62.41 | 62.21 | 62.32 | +0.048% | 142,199 | -6.996% |
| 2025-09-22 | 62.25 | 62.32 | 62.17 | 62.29 | +0.161% | 169,553 | -6.951% |
| 2025-09-19 | 62.15 | 62.24 | 62.15 | 62.19 | 0.000% | 169,010 | -6.802% |
| 2025-09-18 | 62.17 | 62.24 | 62.06 | 62.19 | -0.829% | 143,514 | -6.802% |
| 2025-09-17 | 62.95 | 63.26 | 62.66 | 62.71 | -0.175% | 393,092 | -7.575% |
| 2025-09-16 | 62.64 | 62.93 | 62.64 | 62.82 | +0.609% | 216,065 | -7.736% |
| 2025-09-15 | 62.49 | 62.52 | 62.42 | 62.44 | +0.144% | 176,678 | -7.175% |
| 2025-09-12 | 62.28 | 62.41 | 62.24 | 62.35 | -0.352% | 135,661 | -7.041% |
| 2025-09-11 | 62.39 | 62.60 | 62.38 | 62.57 | +0.224% | 255,144 | -7.368% |
| 2025-09-10 | 62.46 | 62.52 | 62.43 | 62.43 | +0.016% | 122,514 | -7.160% |
| 2025-09-09 | 62.68 | 62.79 | 62.42 | 62.42 | 0.000% | 307,944 | -7.145% |
| 2025-09-08 | 62.34 | 62.45 | 62.24 | 62.42 | +0.032% | 166,779 | -7.145% |
| 2025-09-05 | 62.46 | 62.68 | 62.40 | 62.40 | +0.678% | 141,963 | -7.115% |
| 2025-09-04 | 62.00 | 62.02 | 61.86 | 61.98 | -0.290% | 66,685 | -6.486% |
| 2025-09-03 | 61.90 | 62.24 | 61.88 | 62.16 | +0.145% | 149,370 | -6.757% |
| 2025-09-02 | 61.96 | 62.23 | 61.96 | 62.07 | -0.894% | 275,660 | -6.622% |
| 2025-08-29 | 62.52 | 62.71 | 62.52 | 62.63 | -0.032% | 72,428 | -7.456% |
| 2025-08-28 | 62.55 | 62.74 | 62.52 | 62.65 | +0.368% | 100,878 | -7.486% |
| 2025-08-27 | 62.17 | 62.49 | 62.15 | 62.42 | -0.016% | 76,213 | -7.145% |
| 2025-08-26 | 62.39 | 62.58 | 62.32 | 62.43 | +0.209% | 69,976 | -7.160% |
| 2025-08-25 | 62.41 | 62.49 | 62.25 | 62.30 | -0.543% | 133,503 | -6.966% |
| 2025-08-22 | 61.91 | 62.78 | 61.91 | 62.64 | +1.016% | 504,378 | -7.471% |
| 2025-08-21 | 62.31 | 62.37 | 62.00 | 62.01 | -0.752% | 252,840 | -6.531% |
| 2025-08-20 | 62.42 | 62.67 | 62.42 | 62.48 | +0.144% | 180,793 | -7.234% |
| 2025-08-19 | 62.28 | 62.44 | 62.27 | 62.39 | +0.193% | 121,588 | -7.100% |
| 2025-08-18 | 62.27 | 62.33 | 62.20 | 62.27 | -0.432% | 118,346 | -6.921% |
| 2025-08-15 | 62.63 | 62.69 | 62.48 | 62.54 | +0.385% | 184,118 | -7.323% |
| 2025-08-14 | 62.51 | 62.52 | 62.21 | 62.30 | -0.224% | 101,660 | -6.966% |
| 2025-08-13 | 62.45 | 62.57 | 62.40 | 62.44 | +0.241% | 99,960 | -7.175% |
| 2025-08-12 | 62.06 | 62.37 | 62.02 | 62.29 | +0.322% | 269,072 | -6.951% |
| 2025-08-11 | 62.27 | 62.27 | 62.09 | 62.09 | -0.369% | 111,731 | -6.652% |
| 2025-08-08 | 62.31 | 62.34 | 62.24 | 62.32 | -0.431% | 87,416 | -6.996% |
| 2025-08-07 | 62.52 | 62.63 | 62.38 | 62.59 | +0.032% | 418,568 | -7.397% |
| 2025-08-06 | 62.48 | 62.64 | 62.35 | 62.57 | +0.353% | 237,123 | -7.368% |
| 2025-08-05 | 62.37 | 62.48 | 62.28 | 62.35 | -0.463% | 103,223 | -7.041% |
| 2025-08-04 | 62.61 | 62.68 | 62.49 | 62.64 | +0.336% | 191,849 | -7.471% |
| 2025-08-01 | 62.11 | 62.51 | 62.09 | 62.43 | +2.210% | 641,524 | -7.160% |
| 2025-07-31 | 61.25 | 61.25 | 61.03 | 61.08 | -0.844% | 639,350 | -5.108% |
| 2025-07-30 | 61.78 | 61.95 | 61.60 | 61.60 | -0.629% | 327,426 | -5.909% |
| 2025-07-29 | 61.91 | 62.06 | 61.88 | 61.99 | +0.032% | 127,511 | -6.501% |
| 2025-07-28 | 62.15 | 62.17 | 61.97 | 61.97 | -0.689% | 164,123 | -6.471% |
| 2025-07-25 | 62.29 | 62.40 | 62.28 | 62.40 | -0.391% | 210,507 | -7.115% |
| 2025-07-24 | 62.76 | 62.89 | 62.63 | 62.65 | -0.326% | 113,709 | -7.479% |
| 2025-07-23 | 62.78 | 62.95 | 62.76 | 62.85 | +0.064% | 124,540 | -7.780% |
| 2025-07-22 | 62.72 | 62.92 | 62.71 | 62.81 | +0.528% | 231,174 | -7.722% |
| 2025-07-21 | 62.37 | 62.60 | 62.34 | 62.48 | +0.921% | 377,864 | -7.234% |
| 2025-07-18 | 62.08 | 62.13 | 61.88 | 61.91 | -0.065% | 235,503 | -6.380% |
| 2025-07-17 | 61.96 | 62.04 | 61.88 | 61.95 | -0.546% | 2,978,673 | -6.441% |
| 2025-07-16 | 61.88 | 62.66 | 61.83 | 62.29 | +0.711% | 524,343 | -6.951% |
| 2025-07-15 | 62.09 | 62.12 | 61.80 | 61.85 | -0.754% | 243,763 | -6.289% |
| 2025-07-14 | 62.44 | 62.51 | 62.31 | 62.32 | -0.224% | 186,546 | -6.996% |
| 2025-07-11 | 62.63 | 62.69 | 62.42 | 62.46 | -0.778% | 321,140 | -7.205% |
| 2025-07-10 | 62.91 | 62.99 | 62.75 | 62.95 | +0.032% | 208,630 | -7.927% |
| 2025-07-09 | 62.86 | 62.97 | 62.84 | 62.93 | +0.175% | 186,783 | -7.898% |
| 2025-07-08 | 62.76 | 62.83 | 62.69 | 62.82 | -0.444% | 269,721 | -7.736% |
| 2025-07-07 | 63.24 | 63.25 | 63.02 | 63.10 | -0.661% | 325,732 | -8.146% |
| 2025-07-03 | 63.66 | 63.69 | 63.44 | 63.52 | -0.951% | 145,029 | -8.753% |
| 2025-07-02 | 63.94 | 64.14 | 63.88 | 64.13 | +0.141% | 107,517 | -9.621% |
| 2025-07-01 | 64.30 | 64.41 | 64.04 | 64.04 | +0.156% | 196,726 | -9.494% |
| 2025-06-30 | 63.75 | 63.94 | 63.74 | 63.94 | +0.550% | 200,454 | -9.353% |
| 2025-06-27 | 63.61 | 63.70 | 63.55 | 63.59 | -0.298% | 148,346 | -8.854% |
| 2025-06-26 | 63.81 | 63.91 | 63.73 | 63.78 | +0.584% | 252,526 | -9.125% |
| 2025-06-25 | 63.15 | 63.47 | 63.13 | 63.41 | -0.314% | 139,317 | -8.595% |
| 2025-06-24 | 63.46 | 63.73 | 63.45 | 63.61 | +0.920% | 157,753 | -8.882% |
| 2025-06-23 | 62.51 | 63.09 | 62.46 | 63.03 | +0.016% | 344,702 | -8.044% |
| 2025-06-20 | 63.25 | 63.25 | 63.00 | 63.02 | -0.662% | 378,023 | -8.029% |
| 2025-06-18 | 63.60 | 63.81 | 63.43 | 63.44 | -0.016% | 218,674 | -8.638% |
| 2025-06-17 | 63.63 | 63.63 | 63.36 | 63.45 | -0.204% | 128,895 | -8.652% |
| 2025-06-16 | 64.03 | 64.13 | 63.57 | 63.58 | -0.687% | 173,523 | -8.839% |
| 2025-06-13 | 63.81 | 64.04 | 63.78 | 64.02 | -0.203% | 138,674 | -9.466% |
| 2025-06-12 | 64.21 | 64.31 | 64.02 | 64.15 | +0.738% | 219,622 | -9.649% |
| 2025-06-11 | 63.57 | 63.83 | 63.46 | 63.68 | +0.205% | 162,211 | -8.982% |
| 2025-06-10 | 63.82 | 63.82 | 63.52 | 63.55 | -0.329% | 230,153 | -8.796% |
| 2025-06-09 | 63.65 | 63.84 | 63.65 | 63.76 | +0.173% | 399,631 | -9.097% |
| 2025-06-06 | 63.61 | 63.70 | 63.51 | 63.65 | -0.702% | 337,184 | -8.940% |
| 2025-06-05 | 64.41 | 64.46 | 63.99 | 64.10 | -0.543% | 223,673 | -9.579% |
| 2025-06-04 | 64.17 | 64.60 | 64.08 | 64.45 | +0.719% | 254,889 | -10.070% |
| 2025-06-03 | 64.26 | 64.27 | 63.95 | 63.99 | -0.914% | 189,650 | -9.423% |
| 2025-06-02 | 64.41 | 64.64 | 64.40 | 64.58 | +0.859% | 241,384 | -10.251% |
| 2025-05-30 | 63.96 | 64.08 | 63.80 | 64.03 | +0.203% | 227,586 | -9.480% |
| 2025-05-29 | 63.84 | 63.99 | 63.77 | 63.90 | +0.440% | 266,421 | -9.296% |
| 2025-05-28 | 63.65 | 63.75 | 63.53 | 63.62 | -0.345% | 255,188 | -8.897% |
| 2025-05-27 | 64.01 | 64.04 | 63.80 | 63.84 | -1.299% | 375,053 | -9.211% |
| 2025-05-23 | 64.53 | 64.72 | 64.50 | 64.68 | +1.110% | 429,036 | -10.390% |
| 2025-05-22 | 64.16 | 64.20 | 63.85 | 63.97 | -0.312% | 175,762 | -9.395% |
| 2025-05-21 | 64.08 | 64.32 | 64.04 | 64.17 | +0.675% | 455,386 | -9.677% |
| 2025-05-20 | 63.63 | 63.80 | 63.58 | 63.74 | +0.157% | 170,696 | -9.068% |
| 2025-05-19 | 63.63 | 63.65 | 63.48 | 63.64 | +0.824% | 188,158 | -8.925% |
| 2025-05-16 | 63.32 | 63.35 | 63.08 | 63.12 | -0.284% | 210,005 | -8.175% |
| 2025-05-15 | 63.18 | 63.36 | 63.10 | 63.30 | +0.812% | 249,196 | -8.436% |
| 2025-05-14 | 63.07 | 63.22 | 62.63 | 62.79 | +0.480% | 597,462 | -7.692% |
| 2025-05-13 | 62.33 | 62.52 | 62.24 | 62.49 | +0.644% | 311,819 | -7.249% |
| 2025-05-12 | 62.31 | 62.35 | 62.01 | 62.09 | -2.143% | 1,631,391 | -6.652% |
| 2025-05-09 | 63.51 | 63.63 | 63.41 | 63.45 | +0.475% | 237,635 | -8.652% |
| 2025-05-08 | 63.79 | 63.80 | 63.03 | 63.15 | -1.497% | 381,356 | -8.219% |
| 2025-05-07 | 64.31 | 64.48 | 64.02 | 64.11 | -1.004% | 303,117 | -9.593% |
| 2025-05-06 | 64.62 | 64.76 | 64.45 | 64.76 | +0.998% | 408,894 | -10.500% |
| 2025-05-05 | 64.17 | 64.20 | 63.89 | 64.12 | +0.881% | 386,679 | -9.607% |
| 2025-05-02 | 63.87 | 64.10 | 63.51 | 63.56 | +0.427% | 498,503 | -8.811% |
| 2025-05-01 | 63.74 | 63.80 | 63.21 | 63.29 | -1.937% | 855,912 | -8.422% |
| 2025-04-30 | 64.54 | 64.66 | 64.44 | 64.54 | -0.309% | 617,153 | -10.195% |
| 2025-04-29 | 64.83 | 64.90 | 64.71 | 64.74 | -0.216% | 727,996 | -10.473% |
| 2025-04-28 | 64.27 | 64.88 | 64.27 | 64.88 | +1.106% | 380,057 | -10.666% |
| 2025-04-25 | 64.18 | 64.25 | 64.01 | 64.17 | -0.696% | 558,909 | -9.677% |
| 2025-04-24 | 64.72 | 64.77 | 64.53 | 64.62 | +0.576% | 412,804 | -10.306% |
| 2025-04-23 | 64.95 | 65.01 | 64.23 | 64.25 | -1.366% | 1,000,093 | -9.790% |
| 2025-04-22 | 65.61 | 65.61 | 65.13 | 65.14 | -0.580% | 827,908 | -11.022% |
| 2025-04-21 | 65.47 | 65.64 | 65.41 | 65.52 | +1.111% | 1,880,919 | -11.538% |
| 2025-04-17 | 64.84 | 65.00 | 64.66 | 64.80 | -0.216% | 440,570 | -10.556% |
| 2025-04-16 | 64.78 | 65.14 | 64.59 | 64.94 | +0.792% | 633,049 | -10.748% |
| 2025-04-15 | 64.54 | 64.64 | 64.39 | 64.43 | 0.000% | 750,745 | -10.042% |