GHYB
Goldman Sachs Access High Yield Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 3:55:09 PM EDT
43.03USD+0.037%(+0.02)42,604
GHYB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.01 | 43.03 | 42.99 | 43.03 | +0.037% | 42,604 | 0.000% |
| 2026-10-02 | 43.12 | 43.16 | 42.93 | 43.01 | -0.223% | 11,895 | +0.037% |
| 2026-10-01 | 42.92 | 43.16 | 42.77 | 43.11 | -0.208% | 18,514 | -0.186% |
| 2026-09-30 | 43.38 | 43.38 | 43.20 | 43.20 | -0.185% | 1,554 | -0.393% |
| 2026-09-29 | 43.43 | 43.43 | 43.14 | 43.28 | -0.231% | 5,714 | -0.578% |
| 2026-09-28 | 43.43 | 43.46 | 43.28 | 43.38 | -0.524% | 13,188 | -0.807% |
| 2026-09-25 | 43.64 | 43.64 | 43.51 | 43.61 | -0.038% | 16,407 | -1.327% |
| 2026-09-24 | 43.78 | 43.78 | 43.63 | 43.63 | -0.331% | 8,241 | -1.364% |
| 2026-09-23 | 44.06 | 44.06 | 43.69 | 43.77 | -0.762% | 7,859 | -1.691% |
| 2026-09-22 | 44.10 | 44.14 | 44.08 | 44.11 | +0.002% | 3,511 | -2.439% |
| 2026-09-21 | 44.06 | 44.13 | 44.06 | 44.10 | +0.216% | 2,507 | -2.437% |
| 2026-09-18 | 44.04 | 44.04 | 43.97 | 44.01 | -0.227% | 2,530 | -2.227% |
| 2026-09-17 | 44.11 | 44.14 | 44.09 | 44.11 | +0.353% | 7,192 | -2.448% |
| 2026-09-16 | 44.03 | 44.05 | 43.92 | 43.95 | +0.069% | 7,146 | -2.104% |
| 2026-09-15 | 43.98 | 43.98 | 43.92 | 43.92 | -0.265% | 3,054 | -2.037% |
| 2026-09-14 | 43.98 | 44.09 | 43.98 | 44.04 | -0.007% | 6,403 | -2.297% |
| 2026-09-11 | 44.14 | 44.16 | 44.04 | 44.04 | -0.049% | 4,823 | -2.304% |
| 2026-09-10 | 44.16 | 44.16 | 44.00 | 44.07 | -0.538% | 3,160 | -2.352% |
| 2026-09-09 | 44.29 | 44.37 | 44.26 | 44.30 | -0.056% | 8,446 | -2.878% |
| 2026-09-08 | 44.37 | 44.38 | 44.26 | 44.33 | -0.135% | 4,874 | -2.933% |
| 2026-09-04 | 44.39 | 44.42 | 44.37 | 44.39 | -0.019% | 5,040 | -3.064% |
| 2026-09-03 | 44.39 | 44.43 | 44.35 | 44.40 | +0.053% | 6,135 | -3.082% |
| 2026-09-02 | 44.38 | 44.41 | 44.37 | 44.38 | +0.136% | 4,623 | -3.031% |
| 2026-09-01 | 44.37 | 44.42 | 44.29 | 44.31 | -0.901% | 2,641 | -2.899% |
| 2026-08-31 | 44.60 | 44.72 | 44.60 | 44.72 | +0.221% | 3,958 | -3.775% |
| 2026-08-28 | 44.77 | 44.77 | 44.60 | 44.62 | -0.242% | 21,450 | -3.562% |
| 2026-08-27 | 44.75 | 44.78 | 44.73 | 44.73 | +0.062% | 2,587 | -3.795% |
| 2026-08-26 | 44.69 | 44.71 | 44.68 | 44.70 | -0.011% | 3,349 | -3.736% |
| 2026-08-25 | 44.71 | 44.71 | 44.67 | 44.70 | +0.101% | 11,966 | -3.747% |
| 2026-08-24 | 44.66 | 44.66 | 44.59 | 44.66 | -0.056% | 5,602 | -3.650% |
| 2026-08-21 | 44.57 | 44.73 | 44.56 | 44.69 | +0.314% | 139,953 | -3.704% |
| 2026-08-20 | 44.54 | 44.55 | 44.54 | 44.55 | -0.090% | 2,771 | -3.401% |
| 2026-08-19 | 44.60 | 44.60 | 44.57 | 44.59 | +0.202% | 5,327 | -3.488% |
| 2026-08-18 | 44.55 | 44.55 | 44.46 | 44.49 | -0.191% | 8,446 | -3.293% |
| 2026-08-17 | 44.63 | 44.63 | 44.58 | 44.58 | -0.123% | 5,832 | -3.477% |
| 2026-08-14 | 44.63 | 44.66 | 44.63 | 44.64 | -0.011% | 8,333 | -3.596% |
| 2026-08-13 | 44.67 | 44.68 | 44.61 | 44.64 | +0.157% | 10,187 | -3.607% |
| 2026-08-12 | 44.54 | 44.64 | 44.54 | 44.57 | +0.191% | 4,454 | -3.455% |
| 2026-08-11 | 44.52 | 44.53 | 44.48 | 44.48 | +0.032% | 1,143 | -3.271% |
| 2026-08-10 | 44.54 | 44.57 | 44.44 | 44.47 | -0.290% | 12,439 | -3.239% |
| 2026-08-07 | 44.61 | 44.62 | 44.57 | 44.60 | +0.292% | 11,462 | -3.520% |
| 2026-08-06 | 44.50 | 44.51 | 44.45 | 44.47 | -0.013% | 8,497 | -3.238% |
| 2026-08-05 | 44.54 | 44.54 | 44.46 | 44.48 | -0.087% | 9,088 | -3.251% |
| 2026-08-04 | 44.51 | 44.55 | 44.48 | 44.51 | +0.214% | 6,364 | -3.335% |
| 2026-08-03 | 44.36 | 44.43 | 44.36 | 44.42 | -0.296% | 6,006 | -3.128% |
| 2026-07-31 | 44.50 | 44.58 | 44.42 | 44.55 | +0.116% | 8,446 | -3.415% |
| 2026-07-30 | 44.45 | 44.52 | 44.44 | 44.50 | +0.304% | 17,169 | -3.303% |
| 2026-07-29 | 44.42 | 44.44 | 44.14 | 44.37 | -0.135% | 8,276 | -3.009% |
| 2026-07-28 | 44.42 | 44.46 | 44.40 | 44.42 | +0.090% | 13,774 | -3.140% |
| 2026-07-27 | 44.42 | 44.46 | 44.37 | 44.38 | +0.045% | 4,220 | -3.053% |
| 2026-07-24 | 44.37 | 44.42 | 44.30 | 44.37 | -0.169% | 42,561 | -3.009% |
| 2026-07-23 | 44.44 | 44.49 | 44.38 | 44.44 | -0.246% | 7,800 | -3.173% |
| 2026-07-22 | 44.60 | 44.63 | 44.54 | 44.55 | -0.124% | 5,855 | -3.411% |
| 2026-07-21 | 44.63 | 44.69 | 44.59 | 44.60 | -0.067% | 8,233 | -3.531% |
| 2026-07-20 | 44.67 | 44.69 | 44.62 | 44.63 | -0.089% | 2,108 | -3.596% |
| 2026-07-17 | 44.69 | 44.69 | 44.66 | 44.67 | -0.023% | 3,453 | -3.682% |
| 2026-07-16 | 44.67 | 44.71 | 44.65 | 44.69 | -0.034% | 12,151 | -3.704% |
| 2026-07-15 | 44.63 | 44.70 | 44.63 | 44.70 | +0.157% | 3,704 | -3.736% |
| 2026-07-14 | 44.65 | 44.69 | 44.58 | 44.63 | +0.202% | 9,544 | -3.585% |
| 2026-07-13 | 44.64 | 44.70 | 44.54 | 44.54 | -0.179% | 14,067 | -3.390% |
| 2026-07-10 | 44.62 | 44.65 | 44.60 | 44.62 | -0.101% | 5,235 | -3.563% |
| 2026-07-09 | 44.67 | 44.69 | 44.57 | 44.66 | +0.078% | 6,014 | -3.661% |
| 2026-07-08 | 44.68 | 44.68 | 44.55 | 44.63 | -0.115% | 11,046 | -3.585% |
| 2026-07-07 | 44.73 | 44.73 | 44.68 | 44.68 | -0.143% | 3,632 | -3.696% |
| 2026-07-06 | 44.66 | 44.75 | 44.66 | 44.74 | +0.109% | 10,021 | -3.833% |
| 2026-07-02 | 44.70 | 44.70 | 44.66 | 44.70 | +0.126% | 13,508 | -3.728% |
| 2026-07-01 | 44.58 | 44.65 | 44.55 | 44.64 | -0.489% | 6,917 | -3.607% |
| 2026-06-30 | 44.82 | 44.88 | 44.82 | 44.86 | +0.000% | 6,535 | -4.078% |
| 2026-06-29 | 44.84 | 44.88 | 44.79 | 44.86 | +0.121% | 10,076 | -4.078% |
| 2026-06-26 | 44.78 | 44.87 | 44.73 | 44.80 | +0.011% | 15,923 | -3.961% |
| 2026-06-25 | 44.80 | 44.91 | 44.77 | 44.80 | +0.045% | 29,214 | -3.951% |
| 2026-06-24 | 44.81 | 44.88 | 44.74 | 44.78 | -0.045% | 9,902 | -3.908% |
| 2026-06-23 | 44.75 | 44.87 | 44.75 | 44.80 | -0.022% | 74,838 | -3.951% |
| 2026-06-22 | 44.77 | 44.87 | 44.75 | 44.81 | -0.050% | 14,216 | -3.972% |
| 2026-06-18 | 44.81 | 44.89 | 44.75 | 44.83 | +0.308% | 46,222 | -4.020% |
| 2026-06-17 | 44.80 | 44.85 | 44.69 | 44.69 | -0.190% | 15,923 | -3.725% |
| 2026-06-16 | 44.83 | 44.86 | 44.78 | 44.78 | -0.140% | 11,291 | -3.908% |
| 2026-06-15 | 44.99 | 44.99 | 44.81 | 44.84 | +0.129% | 10,912 | -4.043% |
| 2026-06-12 | 44.80 | 44.86 | 44.69 | 44.78 | +0.067% | 11,589 | -3.919% |
| 2026-06-11 | 44.63 | 44.76 | 44.57 | 44.76 | +0.507% | 10,816 | -3.854% |
| 2026-06-10 | 44.56 | 44.57 | 44.51 | 44.53 | -0.183% | 4,210 | -3.367% |
| 2026-06-09 | 44.58 | 44.66 | 44.51 | 44.61 | +0.117% | 37,637 | -3.544% |
| 2026-06-08 | 44.65 | 44.65 | 44.56 | 44.56 | +0.021% | 5,748 | -3.431% |
| 2026-06-05 | 44.64 | 44.67 | 44.53 | 44.55 | -0.332% | 9,205 | -3.411% |
| 2026-06-04 | 44.65 | 44.72 | 44.65 | 44.70 | +0.165% | 4,425 | -3.731% |
| 2026-06-03 | 44.66 | 44.66 | 44.58 | 44.62 | -0.362% | 3,798 | -3.572% |
| 2026-06-02 | 44.70 | 44.80 | 44.70 | 44.79 | +0.148% | 11,485 | -3.922% |
| 2026-06-01 | 44.70 | 44.72 | 44.60 | 44.72 | -0.546% | 5,465 | -3.779% |
| 2026-05-29 | 44.93 | 45.00 | 44.92 | 44.97 | +0.124% | 7,380 | -4.305% |
| 2026-05-28 | 44.83 | 44.95 | 44.83 | 44.91 | +0.090% | 8,676 | -4.186% |
| 2026-05-27 | 44.88 | 44.90 | 44.84 | 44.87 | -0.001% | 5,482 | -4.099% |
| 2026-05-26 | 44.86 | 44.87 | 44.79 | 44.87 | +0.223% | 2,944 | -4.101% |
| 2026-05-22 | 44.77 | 44.80 | 44.75 | 44.77 | +0.094% | 8,239 | -3.887% |
| 2026-05-21 | 44.58 | 44.78 | 44.58 | 44.73 | +0.040% | 13,316 | -3.796% |
| 2026-05-20 | 44.67 | 44.73 | 44.66 | 44.71 | +0.540% | 1,792 | -3.758% |
| 2026-05-19 | 44.47 | 44.52 | 44.40 | 44.47 | -0.124% | 13,478 | -3.238% |
| 2026-05-18 | 44.56 | 44.61 | 44.40 | 44.52 | -0.067% | 26,770 | -3.358% |
| 2026-05-15 | 44.68 | 44.68 | 44.55 | 44.55 | -0.443% | 6,956 | -3.423% |
| 2026-05-14 | 44.78 | 44.86 | 44.74 | 44.75 | +0.041% | 3,217 | -3.850% |
| 2026-05-13 | 44.68 | 44.76 | 44.65 | 44.73 | +0.007% | 3,064 | -3.811% |
| 2026-05-12 | 44.75 | 44.75 | 44.67 | 44.73 | -0.130% | 15,331 | -3.805% |
| 2026-05-11 | 44.82 | 44.86 | 44.79 | 44.79 | -0.201% | 10,313 | -3.929% |
| 2026-05-08 | 44.80 | 44.89 | 44.80 | 44.88 | +0.286% | 61,147 | -4.122% |
| 2026-05-07 | 44.95 | 44.95 | 44.75 | 44.75 | -0.330% | 13,656 | -3.848% |
| 2026-05-06 | 44.83 | 44.97 | 44.83 | 44.90 | +0.313% | 9,718 | -4.165% |
| 2026-05-05 | 44.73 | 44.79 | 44.73 | 44.76 | +0.127% | 3,194 | -3.865% |
| 2026-05-04 | 44.83 | 44.85 | 44.64 | 44.70 | -0.254% | 7,391 | -3.743% |
| 2026-05-01 | 44.80 | 44.87 | 44.75 | 44.82 | -0.521% | 5,637 | -3.988% |
| 2026-04-30 | 44.96 | 45.05 | 44.95 | 45.05 | +0.361% | 3,956 | -4.488% |
| 2026-04-29 | 44.95 | 45.01 | 44.89 | 44.89 | -0.305% | 14,484 | -4.143% |
| 2026-04-28 | 45.00 | 45.04 | 45.00 | 45.03 | -0.163% | 3,919 | -4.436% |
| 2026-04-27 | 45.08 | 45.16 | 45.08 | 45.10 | +0.079% | 2,918 | -4.591% |
| 2026-04-24 | 45.09 | 45.09 | 44.99 | 45.06 | +0.091% | 4,068 | -4.516% |
| 2026-04-23 | 45.07 | 45.10 | 44.92 | 45.02 | -0.128% | 6,244 | -4.429% |
| 2026-04-22 | 45.09 | 45.13 | 45.06 | 45.08 | +0.114% | 3,438 | -4.552% |
| 2026-04-21 | 45.11 | 45.15 | 45.03 | 45.03 | -0.176% | 4,949 | -4.443% |
| 2026-04-20 | 45.13 | 45.16 | 45.09 | 45.11 | -0.089% | 5,566 | -4.611% |
| 2026-04-17 | 45.10 | 45.18 | 45.10 | 45.15 | +0.344% | 2,741 | -4.695% |
| 2026-04-16 | 45.05 | 45.05 | 44.96 | 44.99 | -0.099% | 4,246 | -4.367% |
| 2026-04-15 | 45.05 | 45.08 | 44.99 | 45.04 | +0.030% | 5,932 | -4.462% |
| 2026-04-14 | 44.98 | 45.08 | 44.96 | 45.03 | +0.283% | 4,905 | -4.434% |
| 2026-04-13 | 44.80 | 44.90 | 44.80 | 44.90 | +0.253% | 3,719 | -4.163% |
| 2026-04-10 | 44.89 | 44.92 | 44.77 | 44.79 | -0.276% | 4,878 | -3.921% |
| 2026-04-09 | 44.97 | 44.99 | 44.81 | 44.91 | +0.109% | 7,729 | -4.186% |
| 2026-04-08 | 45.08 | 45.12 | 44.82 | 44.86 | +0.525% | 11,543 | -4.082% |
| 2026-04-07 | 44.60 | 44.67 | 44.43 | 44.63 | +0.060% | 9,952 | -3.578% |
| 2026-04-06 | 44.48 | 44.60 | 44.48 | 44.60 | +0.268% | 4,623 | -3.520% |
| 2026-04-02 | 44.30 | 44.54 | 44.30 | 44.48 | +0.093% | 3,008 | -3.261% |
| 2026-04-01 | 44.33 | 44.44 | 44.33 | 44.44 | -0.297% | 9,672 | -3.172% |
| 2026-03-31 | 44.34 | 44.58 | 44.29 | 44.57 | +0.963% | 3,812 | -3.459% |
| 2026-03-30 | 44.20 | 44.28 | 44.12 | 44.15 | +0.173% | 5,966 | -2.530% |
| 2026-03-27 | 44.11 | 44.13 | 44.01 | 44.07 | -0.055% | 23,368 | -2.361% |
| 2026-03-26 | 44.45 | 44.46 | 44.09 | 44.09 | -0.785% | 71,743 | -2.415% |
| 2026-03-25 | 44.52 | 44.57 | 44.43 | 44.44 | +0.234% | 11,773 | -3.181% |
| 2026-03-24 | 44.42 | 44.42 | 44.30 | 44.34 | -0.345% | 4,721 | -2.954% |
| 2026-03-23 | 44.56 | 44.60 | 44.38 | 44.49 | +0.505% | 6,250 | -3.290% |
| 2026-03-20 | 44.46 | 44.46 | 44.23 | 44.27 | -0.663% | 5,279 | -2.802% |
| 2026-03-19 | 44.38 | 44.60 | 44.25 | 44.57 | +0.181% | 8,094 | -3.446% |
| 2026-03-18 | 44.63 | 44.64 | 44.48 | 44.48 | -0.486% | 2,867 | -3.271% |
| 2026-03-17 | 44.54 | 44.71 | 44.54 | 44.70 | +0.454% | 4,446 | -3.741% |
| 2026-03-16 | 44.53 | 44.61 | 44.50 | 44.50 | +0.309% | 5,734 | -3.303% |
| 2026-03-13 | 44.60 | 44.69 | 44.34 | 44.36 | -0.264% | 9,968 | -3.005% |
| 2026-03-12 | 44.71 | 44.71 | 44.47 | 44.48 | -0.679% | 9,896 | -3.261% |
| 2026-03-11 | 44.94 | 44.94 | 44.78 | 44.78 | -0.256% | 4,711 | -3.919% |
| 2026-03-10 | 44.85 | 45.02 | 44.85 | 44.90 | -0.045% | 7,922 | -4.165% |
| 2026-03-09 | 44.60 | 44.94 | 44.60 | 44.92 | +0.293% | 5,034 | -4.207% |
| 2026-03-06 | 44.85 | 44.96 | 44.72 | 44.79 | -0.358% | 13,250 | -3.927% |
| 2026-03-05 | 45.04 | 45.06 | 44.89 | 44.95 | -0.355% | 11,713 | -4.271% |
| 2026-03-04 | 45.07 | 45.16 | 45.02 | 45.11 | +0.199% | 2,457 | -4.611% |
| 2026-03-03 | 44.82 | 45.03 | 44.82 | 45.02 | -0.133% | 132,976 | -4.421% |
| 2026-03-02 | 44.98 | 45.16 | 44.93 | 45.08 | -0.541% | 6,484 | -4.547% |
| 2026-02-27 | 45.29 | 45.37 | 45.29 | 45.33 | -0.207% | 11,728 | -5.063% |
| 2026-02-26 | 45.42 | 45.45 | 45.37 | 45.42 | -0.002% | 10,402 | -5.260% |
| 2026-02-25 | 45.41 | 45.46 | 45.41 | 45.42 | +0.028% | 6,615 | -5.262% |
| 2026-02-24 | 45.37 | 45.43 | 45.36 | 45.41 | -0.083% | 10,304 | -5.236% |
| 2026-02-23 | 45.43 | 45.46 | 45.42 | 45.45 | -0.124% | 4,500 | -5.314% |
| 2026-02-20 | 45.44 | 45.55 | 45.44 | 45.50 | +0.124% | 6,682 | -5.431% |
| 2026-02-19 | 45.43 | 45.49 | 45.38 | 45.45 | +0.035% | 28,245 | -5.314% |
| 2026-02-18 | 45.37 | 45.44 | 45.37 | 45.43 | +0.141% | 4,272 | -5.281% |
| 2026-02-17 | 45.35 | 45.42 | 45.30 | 45.37 | -0.078% | 38,956 | -5.147% |
| 2026-02-13 | 45.40 | 45.45 | 45.35 | 45.40 | +0.089% | 13,425 | -5.221% |
| 2026-02-12 | 45.38 | 45.41 | 45.33 | 45.36 | +0.044% | 25,077 | -5.137% |
| 2026-02-11 | 45.40 | 45.42 | 45.31 | 45.34 | -0.117% | 20,243 | -5.095% |
| 2026-02-10 | 45.44 | 45.46 | 45.39 | 45.39 | +0.029% | 15,420 | -5.206% |
| 2026-02-09 | 45.37 | 45.40 | 45.35 | 45.38 | +0.077% | 11,529 | -5.178% |
| 2026-02-06 | 45.33 | 45.37 | 45.22 | 45.34 | +0.258% | 343,039 | -5.105% |
| 2026-02-05 | 45.27 | 45.28 | 45.20 | 45.23 | -0.118% | 13,584 | -4.860% |
| 2026-02-04 | 45.30 | 45.34 | 45.28 | 45.28 | -0.162% | 8,844 | -4.972% |
| 2026-02-03 | 45.39 | 45.45 | 45.27 | 45.35 | -0.011% | 68,034 | -5.126% |
| 2026-02-02 | 45.28 | 45.43 | 45.21 | 45.36 | -0.461% | 10,592 | -5.137% |
| 2026-01-30 | 45.46 | 45.57 | 45.45 | 45.57 | +0.097% | 11,500 | -5.574% |
| 2026-01-29 | 45.61 | 45.61 | 45.13 | 45.53 | -0.163% | 29,229 | -5.482% |
| 2026-01-28 | 45.64 | 45.70 | 45.58 | 45.60 | -0.197% | 59,811 | -5.636% |
| 2026-01-27 | 45.59 | 45.72 | 45.59 | 45.69 | +0.100% | 19,100 | -5.822% |
| 2026-01-26 | 45.63 | 45.65 | 45.60 | 45.64 | +0.108% | 19,134 | -5.728% |
| 2026-01-23 | 45.59 | 45.62 | 45.57 | 45.59 | +0.048% | 4,261 | -5.626% |
| 2026-01-22 | 45.63 | 45.68 | 45.54 | 45.57 | -0.004% | 22,299 | -5.581% |
| 2026-01-21 | 45.55 | 45.63 | 45.53 | 45.58 | +0.219% | 6,199 | -5.584% |
| 2026-01-20 | 45.38 | 45.51 | 45.35 | 45.48 | -0.263% | 15,625 | -5.377% |
| 2026-01-16 | 45.55 | 45.63 | 45.55 | 45.59 | +0.077% | 32,727 | -5.626% |
| 2026-01-15 | 45.55 | 45.57 | 45.55 | 45.56 | 0.000% | 6,699 | -5.553% |
| 2026-01-14 | 45.54 | 45.61 | 45.45 | 45.56 | +0.002% | 6,447 | -5.553% |
| 2026-01-13 | 45.55 | 45.56 | 45.52 | 45.56 | +0.023% | 6,936 | -5.551% |
| 2026-01-12 | 45.47 | 45.59 | 45.47 | 45.55 | +0.006% | 15,464 | -5.530% |
| 2026-01-09 | 45.53 | 45.57 | 45.51 | 45.55 | +0.035% | 14,629 | -5.524% |
| 2026-01-08 | 45.52 | 45.54 | 45.42 | 45.53 | +0.033% | 8,251 | -5.491% |
| 2026-01-07 | 45.57 | 45.57 | 45.50 | 45.52 | -0.011% | 6,222 | -5.460% |
| 2026-01-06 | 45.49 | 45.54 | 45.48 | 45.52 | +0.031% | 16,637 | -5.470% |
| 2026-01-05 | 45.39 | 45.55 | 45.36 | 45.51 | +0.278% | 14,107 | -5.441% |
| 2026-01-02 | 45.45 | 45.45 | 45.34 | 45.38 | +0.132% | 155,871 | -5.178% |
| 2025-12-31 | 45.38 | 45.43 | 45.32 | 45.32 | -0.723% | 7,428 | -5.053% |
| 2025-12-30 | 45.58 | 45.70 | 45.58 | 45.65 | +0.155% | 26,446 | -5.739% |
| 2025-12-29 | 45.54 | 45.60 | 45.54 | 45.58 | -0.012% | 7,642 | -5.593% |
| 2025-12-26 | 45.57 | 45.60 | 45.57 | 45.59 | -0.014% | 4,392 | -5.605% |
| 2025-12-24 | 45.49 | 45.59 | 45.49 | 45.59 | +0.192% | 2,934 | -5.618% |
| 2025-12-23 | 45.42 | 45.51 | 45.42 | 45.50 | +0.053% | 5,167 | -5.437% |
| 2025-12-22 | 45.56 | 45.56 | 45.41 | 45.48 | +0.022% | 13,998 | -5.387% |
| 2025-12-19 | 45.50 | 45.53 | 45.45 | 45.47 | -0.013% | 94,489 | -5.366% |
| 2025-12-18 | 45.45 | 45.54 | 45.43 | 45.48 | +0.234% | 9,442 | -5.379% |
| 2025-12-17 | 45.38 | 45.38 | 45.34 | 45.37 | -0.123% | 8,719 | -5.158% |
| 2025-12-16 | 45.38 | 45.43 | 45.36 | 45.43 | +0.035% | 4,335 | -5.275% |
| 2025-12-15 | 45.44 | 45.44 | 45.38 | 45.41 | +0.066% | 8,271 | -5.241% |
| 2025-12-12 | 45.40 | 45.40 | 45.32 | 45.38 | -0.121% | 20,133 | -5.178% |
| 2025-12-11 | 45.42 | 45.49 | 45.40 | 45.44 | -0.066% | 3,618 | -5.294% |
| 2025-12-10 | 45.26 | 45.49 | 45.26 | 45.47 | +0.364% | 126,837 | -5.356% |
| 2025-12-09 | 45.31 | 45.36 | 45.30 | 45.30 | -0.101% | 16,180 | -5.011% |
| 2025-12-08 | 45.43 | 45.43 | 45.31 | 45.35 | -0.251% | 9,913 | -5.107% |
| 2025-12-05 | 45.42 | 45.51 | 45.41 | 45.46 | +0.126% | 9,923 | -5.345% |
| 2025-12-04 | 45.37 | 45.46 | 45.33 | 45.40 | -0.091% | 10,130 | -5.226% |
| 2025-12-03 | 45.36 | 45.47 | 45.36 | 45.44 | +0.119% | 3,531 | -5.312% |
| 2025-12-02 | 45.45 | 45.45 | 45.31 | 45.39 | +0.202% | 12,092 | -5.199% |
| 2025-12-01 | 45.31 | 45.39 | 45.23 | 45.30 | -0.694% | 7,936 | -5.007% |
| 2025-11-28 | 45.64 | 45.64 | 45.61 | 45.61 | +0.011% | 498 | -5.667% |
| 2025-11-26 | 45.51 | 45.65 | 45.51 | 45.61 | +0.179% | 6,260 | -5.656% |
| 2025-11-25 | 45.39 | 45.53 | 45.37 | 45.53 | +0.349% | 4,804 | -5.488% |
| 2025-11-24 | 45.27 | 45.37 | 45.25 | 45.37 | +0.265% | 5,474 | -5.158% |
| 2025-11-21 | 45.15 | 45.26 | 45.15 | 45.25 | +0.268% | 3,011 | -4.906% |
| 2025-11-20 | 45.30 | 45.30 | 45.12 | 45.13 | -0.005% | 9,916 | -4.652% |
| 2025-11-19 | 45.18 | 45.20 | 45.13 | 45.13 | +0.053% | 8,291 | -4.656% |
| 2025-11-18 | 45.08 | 45.13 | 45.06 | 45.11 | +0.117% | 7,011 | -4.606% |
| 2025-11-17 | 45.17 | 45.17 | 45.03 | 45.05 | -0.272% | 26,650 | -4.495% |
| 2025-11-14 | 45.05 | 45.22 | 45.05 | 45.18 | +0.029% | 13,230 | -4.755% |
| 2025-11-13 | 45.29 | 45.29 | 45.10 | 45.17 | -0.403% | 9,066 | -4.727% |
| 2025-11-12 | 45.42 | 45.42 | 45.30 | 45.35 | -0.226% | 4,700 | -5.112% |
| 2025-11-11 | 45.37 | 45.49 | 45.37 | 45.45 | +0.123% | 8,625 | -5.326% |
| 2025-11-10 | 45.27 | 45.42 | 45.27 | 45.40 | +0.383% | 7,949 | -5.210% |
| 2025-11-07 | 45.19 | 45.23 | 45.14 | 45.22 | +0.057% | 12,062 | -4.847% |
| 2025-11-06 | 45.20 | 45.20 | 45.13 | 45.20 | +0.058% | 10,306 | -4.792% |
| 2025-11-05 | 45.12 | 45.18 | 45.12 | 45.17 | +0.077% | 2,585 | -4.738% |
| 2025-11-04 | 45.05 | 45.17 | 45.01 | 45.14 | -0.011% | 10,284 | -4.664% |
| 2025-11-03 | 45.22 | 45.29 | 45.14 | 45.14 | -0.954% | 6,816 | -4.675% |
| 2025-10-31 | 45.62 | 45.69 | 45.57 | 45.58 | -0.099% | 14,371 | -5.584% |
| 2025-10-30 | 45.55 | 45.68 | 45.55 | 45.62 | -0.009% | 25,118 | -5.677% |
| 2025-10-29 | 45.78 | 45.84 | 45.62 | 45.62 | -0.319% | 11,476 | -5.686% |
| 2025-10-28 | 45.78 | 45.87 | 45.76 | 45.77 | -0.043% | 11,538 | -5.986% |
| 2025-10-27 | 45.74 | 45.83 | 45.65 | 45.79 | +0.236% | 4,361 | -6.027% |
| 2025-10-24 | 45.64 | 45.69 | 45.64 | 45.68 | +0.268% | 3,055 | -5.805% |
| 2025-10-23 | 45.52 | 45.61 | 45.50 | 45.56 | +0.033% | 14,974 | -5.553% |
| 2025-10-22 | 45.61 | 45.63 | 45.50 | 45.55 | -0.066% | 5,785 | -5.522% |
| 2025-10-21 | 45.60 | 45.68 | 45.58 | 45.58 | -0.064% | 4,155 | -5.584% |
| 2025-10-20 | 45.50 | 45.61 | 45.50 | 45.60 | +0.240% | 158,559 | -5.644% |
| 2025-10-17 | 45.47 | 45.57 | 45.40 | 45.49 | +0.152% | 3,650 | -5.418% |
| 2025-10-16 | 45.56 | 45.56 | 45.42 | 45.43 | -0.219% | 5,516 | -5.275% |
| 2025-10-15 | 45.50 | 45.56 | 45.49 | 45.53 | +0.320% | 7,939 | -5.482% |
| 2025-10-14 | 45.17 | 45.45 | 45.17 | 45.38 | +0.139% | 4,881 | -5.179% |
| 2025-10-13 | 45.26 | 45.32 | 45.22 | 45.32 | +0.449% | 5,504 | -5.048% |
| 2025-10-10 | 45.36 | 45.37 | 45.12 | 45.12 | -0.420% | 10,279 | -4.622% |
| 2025-10-09 | 45.46 | 45.46 | 45.26 | 45.31 | -0.327% | 11,798 | -5.022% |
| 2025-10-08 | 45.55 | 45.56 | 45.45 | 45.45 | -0.255% | 6,926 | -5.333% |
| 2025-10-07 | 45.68 | 45.68 | 45.52 | 45.57 | +0.018% | 90,158 | -5.574% |
| 2025-10-06 | 45.61 | 45.62 | 45.56 | 45.56 | -0.056% | 13,967 | -5.557% |
| 2025-10-03 | 45.58 | 45.67 | 45.57 | 45.59 | -0.041% | 13,188 | -5.610% |
| 2025-10-02 | 45.72 | 45.72 | 45.59 | 45.61 | +0.046% | 4,732 | -5.648% |
| 2025-10-01 | 45.47 | 45.59 | 45.47 | 45.59 | -0.621% | 4,778 | -5.605% |
| 2025-09-30 | 45.78 | 45.87 | 45.75 | 45.87 | +0.096% | 16,739 | -6.191% |
| 2025-09-29 | 45.79 | 45.83 | 45.76 | 45.83 | +0.232% | 2,298 | -6.101% |
| 2025-09-26 | 45.66 | 45.76 | 45.66 | 45.72 | +0.066% | 2,387 | -5.884% |
| 2025-09-25 | 45.74 | 45.74 | 45.66 | 45.69 | -0.218% | 22,200 | -5.822% |
| 2025-09-24 | 45.86 | 45.86 | 45.79 | 45.79 | -0.148% | 5,554 | -6.028% |
| 2025-09-23 | 45.88 | 45.91 | 45.85 | 45.86 | -0.048% | 3,744 | -6.167% |
| 2025-09-22 | 45.82 | 45.88 | 45.79 | 45.88 | +0.086% | 9,537 | -6.211% |
| 2025-09-19 | 45.86 | 45.90 | 45.83 | 45.84 | +0.043% | 10,798 | -6.131% |
| 2025-09-18 | 45.75 | 45.87 | 45.75 | 45.82 | +0.210% | 8,121 | -6.090% |
| 2025-09-17 | 45.84 | 45.88 | 45.72 | 45.72 | -0.076% | 44,697 | -5.893% |
| 2025-09-16 | 45.80 | 45.80 | 45.74 | 45.76 | -0.110% | 5,832 | -5.965% |
| 2025-09-15 | 45.76 | 45.82 | 45.72 | 45.81 | +0.274% | 12,332 | -6.069% |
| 2025-09-12 | 45.68 | 45.71 | 45.66 | 45.69 | -0.142% | 4,358 | -5.812% |
| 2025-09-11 | 45.63 | 45.75 | 45.63 | 45.75 | +0.355% | 13,857 | -5.945% |
| 2025-09-10 | 45.55 | 45.64 | 45.55 | 45.59 | +0.128% | 8,059 | -5.611% |
| 2025-09-09 | 45.58 | 45.58 | 45.48 | 45.53 | -0.263% | 9,416 | -5.490% |
| 2025-09-08 | 45.64 | 45.67 | 45.59 | 45.65 | +0.195% | 38,250 | -5.739% |
| 2025-09-05 | 45.62 | 45.67 | 45.54 | 45.56 | +0.189% | 5,488 | -5.555% |
| 2025-09-04 | 45.42 | 45.48 | 45.42 | 45.48 | +0.169% | 5,546 | -5.377% |
| 2025-09-03 | 45.33 | 45.40 | 45.32 | 45.40 | +0.396% | 3,339 | -5.217% |
| 2025-09-02 | 45.22 | 45.24 | 45.20 | 45.22 | -0.844% | 4,647 | -4.842% |
| 2025-08-29 | 45.64 | 45.64 | 45.59 | 45.60 | -0.109% | 4,030 | -5.645% |
| 2025-08-28 | 45.70 | 45.70 | 45.63 | 45.65 | -0.024% | 3,742 | -5.747% |
| 2025-08-27 | 45.65 | 45.66 | 45.59 | 45.66 | +0.186% | 5,684 | -5.770% |
| 2025-08-26 | 45.50 | 45.60 | 45.50 | 45.58 | +0.253% | 5,198 | -5.595% |
| 2025-08-25 | 45.46 | 45.50 | 45.46 | 45.47 | -0.055% | 8,221 | -5.356% |
| 2025-08-22 | 45.23 | 45.49 | 45.22 | 45.49 | +0.686% | 6,997 | -5.408% |
| 2025-08-21 | 45.21 | 45.21 | 45.18 | 45.18 | -0.100% | 2,214 | -4.759% |
| 2025-08-20 | 45.22 | 45.28 | 45.21 | 45.23 | -0.067% | 6,214 | -4.854% |
| 2025-08-19 | 45.29 | 45.33 | 45.18 | 45.26 | -0.065% | 2,391 | -4.918% |
| 2025-08-18 | 45.25 | 45.28 | 45.25 | 45.28 | +0.033% | 10,668 | -4.980% |
| 2025-08-15 | 45.39 | 45.39 | 45.25 | 45.27 | -0.035% | 4,053 | -4.948% |
| 2025-08-14 | 45.34 | 45.37 | 45.24 | 45.29 | -0.146% | 3,243 | -4.982% |
| 2025-08-13 | 45.32 | 45.36 | 45.30 | 45.35 | +0.321% | 3,983 | -5.120% |
| 2025-08-12 | 45.19 | 45.25 | 45.10 | 45.21 | +0.144% | 8,472 | -4.815% |
| 2025-08-11 | 45.11 | 45.17 | 45.11 | 45.14 | -0.040% | 1,501 | -4.679% |
| 2025-08-08 | 45.16 | 45.17 | 45.12 | 45.16 | +0.076% | 8,131 | -4.717% |
| 2025-08-07 | 45.23 | 45.23 | 45.10 | 45.13 | -0.144% | 2,511 | -4.644% |
| 2025-08-06 | 45.22 | 45.22 | 45.13 | 45.19 | +0.134% | 7,830 | -4.781% |
| 2025-08-05 | 45.13 | 45.14 | 45.08 | 45.13 | +0.049% | 3,803 | -4.653% |
| 2025-08-04 | 45.07 | 45.12 | 45.05 | 45.11 | +0.264% | 5,661 | -4.607% |
| 2025-08-01 | 44.94 | 45.01 | 44.92 | 44.99 | -0.614% | 2,958 | -4.355% |
| 2025-07-31 | 45.26 | 45.32 | 45.23 | 45.27 | +0.097% | 2,618 | -4.942% |
| 2025-07-30 | 45.24 | 45.32 | 45.22 | 45.22 | -0.192% | 3,281 | -4.850% |
| 2025-07-29 | 45.34 | 45.36 | 45.28 | 45.31 | -0.011% | 4,510 | -5.032% |
| 2025-07-28 | 45.35 | 45.40 | 45.28 | 45.32 | -0.018% | 3,942 | -5.043% |
| 2025-07-25 | 45.33 | 45.36 | 45.28 | 45.32 | +0.010% | 6,898 | -5.060% |
| 2025-07-24 | 45.30 | 45.32 | 45.30 | 45.32 | +0.009% | 1,024 | -5.051% |
| 2025-07-23 | 45.30 | 45.33 | 45.27 | 45.31 | +0.011% | 7,374 | -5.042% |
| 2025-07-22 | 45.32 | 45.33 | 45.20 | 45.31 | +0.194% | 11,683 | -5.032% |
| 2025-07-21 | 45.20 | 45.47 | 45.20 | 45.22 | +0.198% | 8,456 | -4.848% |
| 2025-07-18 | 45.17 | 45.17 | 45.07 | 45.13 | +0.084% | 5,742 | -4.660% |
| 2025-07-17 | 45.01 | 45.10 | 44.99 | 45.09 | +0.075% | 3,560 | -4.579% |
| 2025-07-16 | 45.01 | 45.06 | 44.96 | 45.06 | +0.204% | 3,152 | -4.507% |
| 2025-07-15 | 45.16 | 45.16 | 44.96 | 44.97 | -0.279% | 12,964 | -4.312% |
| 2025-07-14 | 45.06 | 45.12 | 45.05 | 45.09 | +0.097% | 2,817 | -4.579% |
| 2025-07-11 | 45.02 | 45.08 | 45.00 | 45.05 | -0.130% | 8,253 | -4.486% |
| 2025-07-10 | 45.12 | 45.12 | 45.08 | 45.11 | -0.045% | 3,192 | -4.611% |
| 2025-07-09 | 45.12 | 45.14 | 45.07 | 45.13 | +0.222% | 5,116 | -4.653% |
| 2025-07-08 | 45.13 | 45.13 | 45.02 | 45.03 | -0.089% | 9,753 | -4.441% |
| 2025-07-07 | 45.20 | 45.22 | 45.06 | 45.07 | -0.376% | 11,555 | -4.526% |
| 2025-07-03 | 45.17 | 45.31 | 45.17 | 45.24 | +0.100% | 5,077 | -4.885% |
| 2025-07-02 | 45.24 | 45.24 | 45.09 | 45.20 | +0.166% | 2,802 | -4.790% |
| 2025-07-01 | 45.08 | 45.14 | 45.08 | 45.12 | -0.551% | 5,080 | -4.632% |
| 2025-06-30 | 45.36 | 45.43 | 45.35 | 45.37 | +0.254% | 3,519 | -5.158% |
| 2025-06-27 | 45.24 | 45.35 | 45.23 | 45.26 | -0.055% | 105,445 | -4.917% |
| 2025-06-26 | 45.22 | 45.29 | 45.22 | 45.28 | +0.267% | 8,071 | -4.969% |
| 2025-06-25 | 45.17 | 45.17 | 45.10 | 45.16 | +0.085% | 11,732 | -4.715% |
| 2025-06-24 | 45.03 | 45.14 | 45.02 | 45.12 | +0.227% | 12,856 | -4.634% |
| 2025-06-23 | 44.93 | 45.02 | 44.93 | 45.02 | +0.221% | 8,312 | -4.418% |
| 2025-06-20 | 44.80 | 44.92 | 44.80 | 44.92 | +0.357% | 8,004 | -4.207% |
| 2025-06-18 | 44.77 | 44.81 | 44.70 | 44.76 | +0.108% | 16,755 | -3.865% |
| 2025-06-17 | 44.79 | 44.82 | 44.71 | 44.71 | -0.195% | 12,565 | -3.761% |
| 2025-06-16 | 44.89 | 44.89 | 44.70 | 44.80 | +0.351% | 10,190 | -3.949% |
| 2025-06-13 | 44.67 | 44.77 | 44.64 | 44.64 | -0.151% | 13,004 | -3.612% |
| 2025-06-12 | 44.85 | 44.85 | 44.63 | 44.71 | -0.112% | 21,028 | -3.758% |
| 2025-06-11 | 44.81 | 44.88 | 44.76 | 44.76 | +0.069% | 13,232 | -3.865% |
| 2025-06-10 | 44.73 | 44.73 | 44.62 | 44.73 | +0.070% | 9,409 | -3.799% |
| 2025-06-09 | 44.68 | 44.70 | 44.64 | 44.70 | +0.117% | 3,613 | -3.732% |
| 2025-06-06 | 44.78 | 44.78 | 44.63 | 44.65 | +0.125% | 14,665 | -3.619% |
| 2025-06-05 | 44.75 | 44.86 | 44.59 | 44.59 | -0.291% | 38,395 | -3.499% |
| 2025-06-04 | 44.68 | 44.75 | 44.67 | 44.72 | +0.178% | 20,812 | -3.780% |
| 2025-06-03 | 44.60 | 44.66 | 44.58 | 44.64 | +0.260% | 366,351 | -3.608% |
| 2025-06-02 | 44.53 | 44.53 | 44.47 | 44.52 | -0.649% | 14,364 | -3.358% |
| 2025-05-30 | 44.77 | 44.84 | 44.75 | 44.82 | +0.093% | 15,289 | -3.985% |
| 2025-05-29 | 44.78 | 44.84 | 44.74 | 44.77 | +0.107% | 12,133 | -3.896% |
| 2025-05-28 | 44.72 | 44.74 | 44.64 | 44.73 | +0.171% | 12,302 | -3.793% |
| 2025-05-27 | 44.66 | 44.72 | 44.58 | 44.65 | +0.566% | 23,945 | -3.628% |
| 2025-05-23 | 44.30 | 44.48 | 44.30 | 44.40 | -0.106% | 5,239 | -3.082% |
| 2025-05-22 | 44.50 | 44.53 | 44.40 | 44.45 | +0.013% | 13,417 | -3.185% |
| 2025-05-21 | 44.60 | 44.64 | 44.44 | 44.44 | -0.586% | 4,514 | -3.173% |
| 2025-05-20 | 44.69 | 44.72 | 44.69 | 44.70 | -0.080% | 3,051 | -3.740% |
| 2025-05-19 | 44.64 | 44.74 | 44.64 | 44.74 | +0.029% | 7,035 | -3.817% |
| 2025-05-16 | 44.59 | 44.73 | 44.59 | 44.72 | +0.139% | 7,967 | -3.789% |
| 2025-05-15 | 44.67 | 44.67 | 44.61 | 44.66 | +0.084% | 7,415 | -3.655% |
| 2025-05-14 | 44.72 | 44.72 | 44.59 | 44.62 | -0.276% | 5,577 | -3.574% |
| 2025-05-13 | 44.73 | 44.79 | 44.68 | 44.75 | +0.230% | 5,151 | -3.841% |
| 2025-05-12 | 44.59 | 44.69 | 44.49 | 44.65 | +0.892% | 7,675 | -3.620% |
| 2025-05-09 | 44.30 | 44.31 | 44.24 | 44.25 | +0.117% | 4,554 | -2.760% |
| 2025-05-08 | 44.27 | 44.34 | 44.20 | 44.20 | +0.054% | 19,442 | -2.646% |
| 2025-05-07 | 44.23 | 44.23 | 44.16 | 44.18 | +0.089% | 5,031 | -2.594% |
| 2025-05-06 | 44.07 | 44.16 | 44.07 | 44.14 | -0.110% | 6,915 | -2.507% |
| 2025-05-05 | 44.14 | 44.21 | 44.11 | 44.19 | -0.016% | 3,886 | -2.614% |
| 2025-05-02 | 44.34 | 44.34 | 44.15 | 44.19 | +0.312% | 5,171 | -2.630% |
| 2025-05-01 | 44.13 | 44.13 | 44.01 | 44.05 | -0.601% | 6,248 | -2.326% |
| 2025-04-30 | 44.30 | 44.32 | 44.26 | 44.32 | -0.542% | 1,499 | -2.913% |
| 2025-04-29 | 44.44 | 44.56 | 44.38 | 44.56 | +0.434% | 2,761 | -3.439% |
| 2025-04-28 | 44.47 | 44.47 | 44.31 | 44.37 | -0.146% | 3,268 | -3.020% |
| 2025-04-25 | 44.28 | 44.48 | 44.28 | 44.44 | +0.262% | 5,177 | -3.162% |
| 2025-04-24 | 44.14 | 44.32 | 44.09 | 44.32 | +0.690% | 10,665 | -2.908% |
| 2025-04-23 | 44.26 | 44.31 | 43.88 | 44.02 | +0.683% | 733,065 | -2.238% |
| 2025-04-22 | 43.71 | 43.79 | 43.62 | 43.72 | +0.395% | 37,174 | -1.570% |
| 2025-04-21 | 43.65 | 43.65 | 43.41 | 43.54 | -0.546% | 16,560 | -1.181% |
| 2025-04-17 | 43.74 | 43.83 | 43.69 | 43.78 | +0.382% | 20,785 | -1.721% |
| 2025-04-16 | 43.55 | 43.70 | 43.52 | 43.62 | +0.083% | 17,264 | -1.346% |
| 2025-04-15 | 43.64 | 43.67 | 43.55 | 43.58 | 0.000% | 14,831 | -1.264% |