GIGB
Goldman Sachs Access Investment Grade Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:45:21 AM EDT
43.32USD-0.092%(-0.04)34,032
43.24Bid43.36Ask0.12SpreadGIGB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.31 | 43.32 | 43.31 | 43.32 | -0.092% | 34,032 | 0.000% |
| 2026-10-02 | 43.52 | 43.59 | 43.30 | 43.36 | -0.184% | 61,658 | -0.092% |
| 2026-10-01 | 43.18 | 43.45 | 43.15 | 43.44 | -0.161% | 146,639 | -0.276% |
| 2026-09-30 | 43.61 | 43.61 | 43.44 | 43.51 | -0.138% | 145,586 | -0.437% |
| 2026-09-29 | 43.58 | 43.59 | 43.45 | 43.57 | -0.046% | 149,934 | -0.574% |
| 2026-09-28 | 43.62 | 43.66 | 43.51 | 43.59 | -0.616% | 60,190 | -0.619% |
| 2026-09-25 | 43.80 | 43.87 | 43.71 | 43.86 | +0.032% | 98,617 | -1.231% |
| 2026-09-24 | 44.06 | 44.11 | 43.84 | 43.85 | -0.509% | 72,248 | -1.199% |
| 2026-09-23 | 44.26 | 44.26 | 44.00 | 44.07 | -0.957% | 50,809 | -1.702% |
| 2026-09-22 | 44.49 | 44.50 | 44.41 | 44.50 | +0.036% | 41,211 | -2.643% |
| 2026-09-21 | 44.46 | 44.49 | 44.41 | 44.48 | +0.313% | 50,408 | -2.608% |
| 2026-09-18 | 44.38 | 44.38 | 44.31 | 44.34 | -0.335% | 33,696 | -2.303% |
| 2026-09-17 | 44.44 | 44.51 | 44.42 | 44.49 | +0.542% | 48,145 | -2.630% |
| 2026-09-16 | 44.36 | 44.46 | 44.25 | 44.25 | +0.045% | 40,327 | -2.102% |
| 2026-09-15 | 44.20 | 44.24 | 44.16 | 44.23 | -0.023% | 84,979 | -2.057% |
| 2026-09-14 | 44.21 | 44.35 | 44.15 | 44.24 | -0.090% | 48,575 | -2.080% |
| 2026-09-11 | 44.41 | 44.41 | 44.25 | 44.28 | -0.023% | 97,951 | -2.168% |
| 2026-09-10 | 44.37 | 44.43 | 44.27 | 44.29 | -0.673% | 56,958 | -2.190% |
| 2026-09-09 | 44.62 | 44.68 | 44.55 | 44.59 | -0.146% | 54,948 | -2.848% |
| 2026-09-08 | 44.68 | 44.70 | 44.63 | 44.66 | -0.034% | 35,815 | -2.990% |
| 2026-09-04 | 44.75 | 44.76 | 44.66 | 44.67 | -0.022% | 49,822 | -3.022% |
| 2026-09-03 | 44.72 | 44.76 | 44.68 | 44.68 | +0.179% | 42,908 | -3.044% |
| 2026-09-02 | 44.62 | 44.65 | 44.60 | 44.60 | -0.022% | 148,308 | -2.870% |
| 2026-09-01 | 44.67 | 44.77 | 44.58 | 44.61 | -0.756% | 177,671 | -2.892% |
| 2026-08-31 | 44.92 | 44.95 | 44.90 | 44.95 | -0.022% | 238,688 | -3.626% |
| 2026-08-28 | 45.12 | 45.19 | 44.96 | 44.96 | -0.443% | 393,755 | -3.648% |
| 2026-08-27 | 45.16 | 45.20 | 45.11 | 45.16 | -0.044% | 41,147 | -4.074% |
| 2026-08-26 | 45.13 | 45.18 | 45.11 | 45.18 | -0.022% | 49,302 | -4.117% |
| 2026-08-25 | 45.10 | 45.20 | 45.09 | 45.19 | +0.512% | 41,123 | -4.138% |
| 2026-08-24 | 44.94 | 44.99 | 44.94 | 44.96 | +0.178% | 39,536 | -3.648% |
| 2026-08-21 | 44.86 | 44.89 | 44.82 | 44.88 | -0.089% | 110,372 | -3.476% |
| 2026-08-20 | 44.97 | 44.99 | 44.88 | 44.92 | -0.377% | 46,179 | -3.562% |
| 2026-08-19 | 45.06 | 45.11 | 45.00 | 45.09 | +0.535% | 102,297 | -3.925% |
| 2026-08-18 | 44.71 | 44.86 | 44.70 | 44.85 | +0.112% | 81,448 | -3.411% |
| 2026-08-17 | 44.89 | 44.90 | 44.78 | 44.80 | -0.312% | 41,141 | -3.304% |
| 2026-08-14 | 45.03 | 45.03 | 44.91 | 44.94 | -0.311% | 58,466 | -3.605% |
| 2026-08-13 | 45.08 | 45.18 | 45.06 | 45.08 | +0.334% | 33,697 | -3.904% |
| 2026-08-12 | 44.97 | 44.99 | 44.92 | 44.93 | +0.089% | 37,110 | -3.583% |
| 2026-08-11 | 44.94 | 44.95 | 44.87 | 44.89 | +0.056% | 49,295 | -3.497% |
| 2026-08-10 | 44.91 | 44.94 | 44.85 | 44.87 | -0.430% | 62,406 | -3.444% |
| 2026-08-07 | 45.12 | 45.12 | 45.01 | 45.06 | +0.130% | 46,313 | -3.859% |
| 2026-08-06 | 45.00 | 45.04 | 44.97 | 45.00 | -0.266% | 41,026 | -3.733% |
| 2026-08-05 | 45.11 | 45.17 | 45.07 | 45.12 | -0.022% | 58,436 | -3.989% |
| 2026-08-04 | 45.04 | 45.14 | 45.04 | 45.13 | +0.520% | 50,092 | -4.011% |
| 2026-08-03 | 44.85 | 44.94 | 44.85 | 44.90 | -0.115% | 75,533 | -3.511% |
| 2026-07-31 | 44.98 | 44.98 | 44.88 | 44.95 | -0.204% | 36,704 | -3.622% |
| 2026-07-30 | 45.02 | 45.07 | 45.01 | 45.04 | +0.200% | 32,973 | -3.819% |
| 2026-07-29 | 45.11 | 45.14 | 44.95 | 44.95 | -0.496% | 44,949 | -3.626% |
| 2026-07-28 | 45.07 | 45.21 | 45.07 | 45.17 | +0.253% | 32,642 | -4.105% |
| 2026-07-27 | 45.02 | 45.09 | 45.02 | 45.06 | +0.268% | 40,155 | -3.862% |
| 2026-07-24 | 45.00 | 45.06 | 44.94 | 44.94 | -0.036% | 44,739 | -3.605% |
| 2026-07-23 | 44.93 | 45.03 | 44.90 | 44.96 | -0.319% | 32,714 | -3.640% |
| 2026-07-22 | 45.14 | 45.16 | 45.08 | 45.10 | -0.184% | 37,415 | -3.947% |
| 2026-07-21 | 45.17 | 45.20 | 45.15 | 45.18 | -0.225% | 43,212 | -4.123% |
| 2026-07-20 | 45.35 | 45.35 | 45.25 | 45.28 | -0.319% | 31,502 | -4.339% |
| 2026-07-17 | 45.43 | 45.46 | 45.36 | 45.43 | +0.065% | 50,725 | -4.644% |
| 2026-07-16 | 45.31 | 45.40 | 45.31 | 45.40 | +0.044% | 28,052 | -4.581% |
| 2026-07-15 | 45.25 | 45.42 | 45.25 | 45.38 | +0.265% | 91,327 | -4.539% |
| 2026-07-14 | 45.20 | 45.31 | 45.20 | 45.26 | +0.199% | 64,073 | -4.286% |
| 2026-07-13 | 45.33 | 45.33 | 45.16 | 45.17 | -0.377% | 43,165 | -4.096% |
| 2026-07-10 | 45.38 | 45.41 | 45.32 | 45.34 | -0.196% | 37,119 | -4.457% |
| 2026-07-09 | 45.43 | 45.51 | 45.40 | 45.43 | +0.099% | 46,274 | -4.645% |
| 2026-07-08 | 45.40 | 45.42 | 45.31 | 45.38 | -0.176% | 79,025 | -4.550% |
| 2026-07-07 | 45.59 | 45.61 | 45.45 | 45.47 | -0.590% | 64,673 | -4.718% |
| 2026-07-06 | 45.70 | 45.73 | 45.65 | 45.73 | -0.011% | 39,434 | -5.280% |
| 2026-07-02 | 45.69 | 45.76 | 45.66 | 45.74 | +0.197% | 77,971 | -5.291% |
| 2026-07-01 | 45.58 | 45.71 | 45.58 | 45.65 | -0.566% | 135,987 | -5.104% |
| 2026-06-30 | 46.05 | 46.07 | 45.91 | 45.91 | -0.455% | 95,463 | -5.641% |
| 2026-06-29 | 46.06 | 46.12 | 46.06 | 46.12 | +0.119% | 100,525 | -6.071% |
| 2026-06-26 | 45.97 | 46.10 | 45.97 | 46.06 | +0.060% | 35,220 | -5.959% |
| 2026-06-25 | 46.07 | 46.09 | 46.01 | 46.04 | +0.070% | 72,585 | -5.902% |
| 2026-06-24 | 45.99 | 46.05 | 45.97 | 46.01 | +0.426% | 62,757 | -5.836% |
| 2026-06-23 | 45.78 | 45.88 | 45.78 | 45.81 | +0.123% | 50,110 | -5.435% |
| 2026-06-22 | 45.78 | 45.78 | 45.71 | 45.75 | -0.275% | 72,863 | -5.320% |
| 2026-06-18 | 45.97 | 45.98 | 45.85 | 45.88 | +0.262% | 52,632 | -5.580% |
| 2026-06-17 | 45.91 | 45.97 | 45.74 | 45.76 | -0.283% | 34,548 | -5.332% |
| 2026-06-16 | 45.90 | 45.95 | 45.85 | 45.89 | +0.087% | 245,021 | -5.600% |
| 2026-06-15 | 45.92 | 45.96 | 45.85 | 45.85 | -0.022% | 110,773 | -5.518% |
| 2026-06-12 | 45.86 | 45.86 | 45.75 | 45.86 | -0.022% | 106,602 | -5.539% |
| 2026-06-11 | 45.64 | 45.89 | 45.58 | 45.87 | +0.658% | 50,932 | -5.559% |
| 2026-06-10 | 45.62 | 45.68 | 45.54 | 45.57 | -0.153% | 26,938 | -4.937% |
| 2026-06-09 | 45.62 | 45.65 | 45.50 | 45.64 | +0.244% | 39,708 | -5.083% |
| 2026-06-08 | 45.65 | 45.65 | 45.52 | 45.53 | -0.024% | 62,470 | -4.852% |
| 2026-06-05 | 45.65 | 45.65 | 45.54 | 45.54 | -0.529% | 66,564 | -4.875% |
| 2026-06-04 | 45.81 | 45.84 | 45.78 | 45.78 | +0.136% | 29,242 | -5.378% |
| 2026-06-03 | 45.68 | 45.73 | 45.66 | 45.72 | -0.196% | 36,666 | -5.249% |
| 2026-06-02 | 45.87 | 45.87 | 45.80 | 45.81 | 0.000% | 49,268 | -5.435% |
| 2026-06-01 | 45.70 | 45.82 | 45.67 | 45.81 | -0.368% | 64,447 | -5.435% |
| 2026-05-29 | 46.00 | 46.07 | 45.97 | 45.98 | +0.085% | 237,799 | -5.783% |
| 2026-05-28 | 45.84 | 45.97 | 45.82 | 45.94 | +0.218% | 34,447 | -5.703% |
| 2026-05-27 | 45.81 | 45.88 | 45.81 | 45.84 | +0.142% | 51,976 | -5.497% |
| 2026-05-26 | 45.82 | 45.83 | 45.74 | 45.77 | +0.274% | 46,798 | -5.363% |
| 2026-05-22 | 45.68 | 45.69 | 45.54 | 45.65 | +0.132% | 71,985 | -5.104% |
| 2026-05-21 | 45.38 | 45.59 | 45.38 | 45.59 | +0.187% | 84,715 | -4.979% |
| 2026-05-20 | 45.27 | 45.55 | 45.24 | 45.51 | +0.630% | 122,792 | -4.802% |
| 2026-05-19 | 45.21 | 45.30 | 45.14 | 45.22 | -0.386% | 50,445 | -4.202% |
| 2026-05-18 | 45.45 | 45.56 | 45.34 | 45.40 | -0.077% | 52,684 | -4.571% |
| 2026-05-15 | 45.45 | 45.49 | 45.40 | 45.43 | -0.613% | 75,670 | -4.645% |
| 2026-05-14 | 45.81 | 45.81 | 45.70 | 45.71 | +0.005% | 36,352 | -5.229% |
| 2026-05-13 | 45.69 | 45.72 | 45.63 | 45.71 | +0.039% | 305,765 | -5.224% |
| 2026-05-12 | 45.68 | 45.71 | 45.66 | 45.69 | -0.305% | 61,194 | -5.187% |
| 2026-05-11 | 45.87 | 45.90 | 45.82 | 45.83 | -0.196% | 32,350 | -5.477% |
| 2026-05-08 | 45.90 | 45.96 | 45.90 | 45.92 | +0.350% | 49,824 | -5.662% |
| 2026-05-07 | 45.98 | 45.98 | 45.74 | 45.76 | -0.327% | 249,343 | -5.332% |
| 2026-05-06 | 45.89 | 45.94 | 45.87 | 45.91 | +0.372% | 40,516 | -5.641% |
| 2026-05-05 | 45.65 | 45.77 | 45.65 | 45.74 | +0.308% | 47,157 | -5.291% |
| 2026-05-04 | 45.65 | 45.66 | 45.49 | 45.60 | -0.263% | 54,808 | -4.999% |
| 2026-05-01 | 45.70 | 45.83 | 45.70 | 45.72 | -0.240% | 299,194 | -5.249% |
| 2026-04-30 | 45.81 | 45.90 | 45.76 | 45.83 | +0.087% | 79,151 | -5.477% |
| 2026-04-29 | 45.81 | 45.84 | 45.75 | 45.79 | -0.392% | 36,799 | -5.394% |
| 2026-04-28 | 45.87 | 45.97 | 45.86 | 45.97 | -0.004% | 1,427,527 | -5.765% |
| 2026-04-27 | 46.03 | 46.05 | 45.94 | 45.97 | -0.256% | 32,681 | -5.769% |
| 2026-04-24 | 46.01 | 46.12 | 45.99 | 46.09 | +0.087% | 34,532 | -6.010% |
| 2026-04-23 | 46.12 | 46.17 | 45.96 | 46.05 | -0.174% | 29,166 | -5.928% |
| 2026-04-22 | 46.18 | 46.22 | 46.13 | 46.13 | +0.152% | 48,252 | -6.091% |
| 2026-04-21 | 46.15 | 46.19 | 46.06 | 46.06 | -0.325% | 28,289 | -5.949% |
| 2026-04-20 | 46.27 | 46.27 | 46.15 | 46.21 | +0.002% | 47,315 | -6.254% |
| 2026-04-17 | 46.23 | 46.29 | 46.19 | 46.21 | +0.520% | 39,731 | -6.252% |
| 2026-04-16 | 46.18 | 46.18 | 45.97 | 45.97 | -0.379% | 87,042 | -5.765% |
| 2026-04-15 | 46.13 | 46.16 | 46.07 | 46.15 | -0.034% | 95,590 | -6.122% |
| 2026-04-14 | 46.06 | 46.19 | 46.06 | 46.16 | +0.236% | 37,977 | -6.154% |
| 2026-04-13 | 45.87 | 46.05 | 45.87 | 46.05 | +0.343% | 44,670 | -5.933% |
| 2026-04-10 | 46.00 | 46.02 | 45.90 | 45.90 | -0.250% | 24,880 | -5.611% |
| 2026-04-09 | 45.93 | 46.10 | 45.88 | 46.01 | +0.065% | 25,573 | -5.847% |
| 2026-04-08 | 46.17 | 46.17 | 45.91 | 45.98 | +0.305% | 51,726 | -5.785% |
| 2026-04-07 | 45.67 | 45.85 | 45.55 | 45.84 | +0.219% | 46,114 | -5.497% |
| 2026-04-06 | 45.69 | 45.85 | 45.69 | 45.74 | -0.175% | 71,839 | -5.291% |
| 2026-04-02 | 45.63 | 45.85 | 45.63 | 45.82 | +0.328% | 31,581 | -5.456% |
| 2026-04-01 | 45.67 | 45.77 | 45.63 | 45.67 | -0.284% | 142,249 | -5.146% |
| 2026-03-31 | 45.69 | 45.89 | 45.69 | 45.80 | +0.483% | 160,432 | -5.415% |
| 2026-03-30 | 45.61 | 45.67 | 45.55 | 45.58 | +0.529% | 48,704 | -4.958% |
| 2026-03-27 | 45.25 | 45.42 | 45.25 | 45.34 | -0.220% | 73,810 | -4.455% |
| 2026-03-26 | 45.56 | 45.65 | 45.42 | 45.44 | -0.590% | 65,741 | -4.665% |
| 2026-03-25 | 45.76 | 45.80 | 45.70 | 45.71 | +0.273% | 44,379 | -5.228% |
| 2026-03-24 | 45.48 | 45.66 | 45.46 | 45.59 | -0.186% | 70,933 | -4.969% |
| 2026-03-23 | 45.52 | 45.78 | 45.50 | 45.67 | +0.550% | 81,143 | -5.146% |
| 2026-03-20 | 45.73 | 45.73 | 45.39 | 45.42 | -1.039% | 88,840 | -4.624% |
| 2026-03-19 | 45.66 | 45.93 | 45.60 | 45.90 | +0.387% | 71,391 | -5.615% |
| 2026-03-18 | 45.86 | 45.91 | 45.72 | 45.72 | -0.457% | 53,206 | -5.249% |
| 2026-03-17 | 45.87 | 45.95 | 45.87 | 45.93 | +0.415% | 42,623 | -5.683% |
| 2026-03-16 | 45.75 | 45.81 | 45.70 | 45.74 | +0.439% | 104,146 | -5.291% |
| 2026-03-13 | 45.76 | 45.82 | 45.51 | 45.54 | -0.328% | 57,535 | -4.875% |
| 2026-03-12 | 45.80 | 45.83 | 45.62 | 45.69 | -0.501% | 51,117 | -5.187% |
| 2026-03-11 | 46.05 | 46.05 | 45.86 | 45.92 | -0.606% | 46,030 | -5.662% |
| 2026-03-10 | 46.37 | 46.40 | 46.20 | 46.20 | -0.495% | 80,601 | -6.234% |
| 2026-03-09 | 46.18 | 46.45 | 46.16 | 46.43 | +0.411% | 47,192 | -6.698% |
| 2026-03-06 | 46.20 | 46.38 | 46.13 | 46.24 | -0.237% | 61,978 | -6.315% |
| 2026-03-05 | 46.31 | 46.36 | 46.26 | 46.35 | -0.301% | 87,127 | -6.537% |
| 2026-03-04 | 46.49 | 46.55 | 46.45 | 46.49 | 0.000% | 79,968 | -6.819% |
| 2026-03-03 | 46.24 | 46.55 | 46.24 | 46.49 | -0.043% | 59,180 | -6.819% |
| 2026-03-02 | 46.48 | 46.54 | 46.44 | 46.51 | -0.705% | 50,076 | -6.859% |
| 2026-02-27 | 46.84 | 46.91 | 46.84 | 46.84 | 0.000% | 29,500 | -7.515% |
| 2026-02-26 | 46.78 | 46.84 | 46.77 | 46.84 | +0.107% | 84,988 | -7.515% |
| 2026-02-25 | 46.78 | 46.84 | 46.77 | 46.79 | -0.043% | 69,516 | -7.416% |
| 2026-02-24 | 46.78 | 46.84 | 46.73 | 46.81 | +0.021% | 45,899 | -7.456% |
| 2026-02-23 | 46.78 | 46.85 | 46.77 | 46.80 | +0.064% | 41,084 | -7.436% |
| 2026-02-20 | 46.80 | 46.80 | 46.72 | 46.77 | -0.053% | 51,282 | -7.377% |
| 2026-02-19 | 46.72 | 46.80 | 46.70 | 46.80 | +0.064% | 66,090 | -7.426% |
| 2026-02-18 | 46.75 | 46.81 | 46.73 | 46.77 | -0.107% | 58,137 | -7.367% |
| 2026-02-17 | 46.75 | 46.83 | 46.75 | 46.81 | +0.118% | 47,562 | -7.466% |
| 2026-02-13 | 46.75 | 46.79 | 46.73 | 46.76 | +0.257% | 38,578 | -7.357% |
| 2026-02-12 | 46.55 | 46.66 | 46.55 | 46.64 | +0.323% | 79,911 | -7.118% |
| 2026-02-11 | 46.43 | 46.55 | 46.43 | 46.49 | -0.075% | 43,386 | -6.819% |
| 2026-02-10 | 46.54 | 46.58 | 46.50 | 46.52 | +0.205% | 34,766 | -6.889% |
| 2026-02-09 | 46.34 | 46.44 | 46.33 | 46.43 | +0.043% | 84,885 | -6.698% |
| 2026-02-06 | 46.44 | 46.44 | 46.34 | 46.41 | 0.000% | 87,888 | -6.658% |
| 2026-02-05 | 46.26 | 46.42 | 46.26 | 46.41 | +0.389% | 59,546 | -6.658% |
| 2026-02-04 | 46.18 | 46.23 | 46.15 | 46.23 | +0.022% | 195,958 | -6.295% |
| 2026-02-03 | 46.21 | 46.24 | 46.16 | 46.22 | -0.043% | 101,598 | -6.274% |
| 2026-02-02 | 46.29 | 46.30 | 46.22 | 46.24 | -0.388% | 63,930 | -6.315% |
| 2026-01-30 | 46.43 | 46.48 | 46.41 | 46.42 | -0.097% | 95,629 | -6.678% |
| 2026-01-29 | 46.35 | 46.48 | 46.34 | 46.47 | +0.043% | 75,459 | -6.769% |
| 2026-01-28 | 46.46 | 46.46 | 46.40 | 46.45 | -0.065% | 43,288 | -6.728% |
| 2026-01-27 | 46.49 | 46.54 | 46.47 | 46.48 | -0.097% | 59,744 | -6.789% |
| 2026-01-26 | 46.54 | 46.57 | 46.51 | 46.52 | +0.065% | 63,791 | -6.879% |
| 2026-01-23 | 46.41 | 46.49 | 46.38 | 46.49 | +0.129% | 81,377 | -6.819% |
| 2026-01-22 | 46.38 | 46.47 | 46.35 | 46.43 | +0.086% | 115,600 | -6.698% |
| 2026-01-21 | 46.26 | 46.41 | 46.22 | 46.39 | +0.455% | 86,641 | -6.618% |
| 2026-01-20 | 46.14 | 46.25 | 46.14 | 46.18 | -0.474% | 1,036,885 | -6.193% |
| 2026-01-16 | 46.46 | 46.48 | 46.39 | 46.40 | -0.194% | 1,054,234 | -6.638% |
| 2026-01-15 | 46.57 | 46.57 | 46.48 | 46.49 | -0.076% | 165,391 | -6.819% |
| 2026-01-14 | 46.46 | 46.54 | 46.44 | 46.53 | +0.183% | 156,311 | -6.889% |
| 2026-01-13 | 46.41 | 46.45 | 46.37 | 46.44 | +0.194% | 43,981 | -6.718% |
| 2026-01-12 | 46.31 | 46.39 | 46.31 | 46.35 | -0.097% | 97,952 | -6.537% |
| 2026-01-09 | 46.28 | 46.41 | 46.28 | 46.40 | +0.248% | 145,303 | -6.628% |
| 2026-01-08 | 46.26 | 46.32 | 46.26 | 46.28 | -0.216% | 50,045 | -6.396% |
| 2026-01-07 | 46.51 | 46.51 | 46.36 | 46.38 | +0.086% | 59,356 | -6.598% |
| 2026-01-06 | 46.29 | 46.35 | 46.22 | 46.34 | 0.000% | 163,944 | -6.517% |
| 2026-01-05 | 46.28 | 46.34 | 46.24 | 46.34 | +0.196% | 81,209 | -6.517% |
| 2026-01-02 | 46.31 | 46.31 | 46.20 | 46.25 | -0.001% | 121,264 | -6.334% |
| 2025-12-31 | 46.41 | 46.41 | 46.25 | 46.25 | -0.720% | 34,728 | -6.335% |
| 2025-12-30 | 46.56 | 46.62 | 46.52 | 46.59 | -0.085% | 111,095 | -7.009% |
| 2025-12-29 | 46.58 | 46.63 | 46.55 | 46.62 | +0.085% | 55,623 | -7.088% |
| 2025-12-26 | 46.59 | 46.61 | 46.51 | 46.59 | +0.032% | 33,158 | -7.009% |
| 2025-12-24 | 46.49 | 46.57 | 46.46 | 46.57 | +0.345% | 21,493 | -6.979% |
| 2025-12-23 | 46.30 | 46.44 | 46.30 | 46.41 | +0.054% | 42,428 | -6.658% |
| 2025-12-22 | 46.41 | 46.41 | 46.34 | 46.38 | -0.011% | 37,802 | -6.608% |
| 2025-12-19 | 46.44 | 46.47 | 46.37 | 46.39 | -0.194% | 128,139 | -6.618% |
| 2025-12-18 | 46.49 | 46.52 | 46.43 | 46.48 | +0.270% | 33,495 | -6.799% |
| 2025-12-17 | 46.32 | 46.38 | 46.31 | 46.35 | -0.054% | 66,172 | -6.547% |
| 2025-12-16 | 46.27 | 46.39 | 46.26 | 46.38 | +0.195% | 72,023 | -6.598% |
| 2025-12-15 | 46.44 | 46.44 | 46.25 | 46.29 | +0.065% | 74,632 | -6.416% |
| 2025-12-12 | 46.31 | 46.31 | 46.23 | 46.26 | -0.473% | 90,127 | -6.355% |
| 2025-12-11 | 46.56 | 46.60 | 46.44 | 46.48 | -0.043% | 48,578 | -6.799% |
| 2025-12-10 | 46.28 | 46.52 | 46.28 | 46.50 | +0.334% | 78,404 | -6.839% |
| 2025-12-09 | 46.43 | 46.43 | 46.32 | 46.34 | -0.075% | 601,442 | -6.527% |
| 2025-12-08 | 46.45 | 46.45 | 46.31 | 46.38 | -0.172% | 74,597 | -6.598% |
| 2025-12-05 | 46.53 | 46.53 | 46.40 | 46.46 | -0.065% | 88,623 | -6.759% |
| 2025-12-04 | 46.53 | 46.53 | 46.45 | 46.49 | -0.150% | 45,881 | -6.819% |
| 2025-12-03 | 46.43 | 46.59 | 46.43 | 46.56 | +0.200% | 27,666 | -6.959% |
| 2025-12-02 | 46.42 | 46.51 | 46.41 | 46.47 | +0.081% | 61,439 | -6.773% |
| 2025-12-01 | 46.40 | 46.45 | 46.38 | 46.43 | -0.770% | 40,602 | -6.697% |
| 2025-11-28 | 46.84 | 46.84 | 46.74 | 46.79 | -0.149% | 983,177 | -7.416% |
| 2025-11-26 | 46.75 | 46.89 | 46.70 | 46.86 | +0.257% | 479,405 | -7.554% |
| 2025-11-25 | 46.70 | 46.82 | 46.66 | 46.74 | +0.204% | 35,627 | -7.317% |
| 2025-11-24 | 46.58 | 46.65 | 46.54 | 46.65 | +0.355% | 21,780 | -7.128% |
| 2025-11-21 | 46.44 | 46.49 | 46.38 | 46.48 | +0.259% | 39,279 | -6.799% |
| 2025-11-20 | 46.42 | 46.44 | 46.33 | 46.36 | +0.121% | 41,713 | -6.557% |
| 2025-11-19 | 46.35 | 46.39 | 46.28 | 46.30 | +0.009% | 29,708 | -6.444% |
| 2025-11-18 | 46.36 | 46.36 | 46.27 | 46.30 | +0.037% | 34,514 | -6.436% |
| 2025-11-17 | 46.27 | 46.36 | 46.25 | 46.28 | +0.071% | 33,569 | -6.402% |
| 2025-11-14 | 46.35 | 46.37 | 46.25 | 46.25 | -0.216% | 31,732 | -6.335% |
| 2025-11-13 | 46.39 | 46.46 | 46.35 | 46.35 | -0.344% | 45,857 | -6.537% |
| 2025-11-12 | 46.52 | 46.54 | 46.49 | 46.51 | -0.129% | 68,348 | -6.859% |
| 2025-11-11 | 46.49 | 46.58 | 46.48 | 46.57 | +0.323% | 33,684 | -6.979% |
| 2025-11-10 | 46.40 | 46.46 | 46.40 | 46.42 | +0.022% | 47,352 | -6.678% |
| 2025-11-07 | 46.40 | 46.45 | 46.30 | 46.41 | -0.129% | 39,335 | -6.658% |
| 2025-11-06 | 46.41 | 46.47 | 46.41 | 46.47 | +0.389% | 36,134 | -6.779% |
| 2025-11-05 | 46.32 | 46.36 | 46.28 | 46.29 | -0.226% | 117,797 | -6.416% |
| 2025-11-04 | 46.36 | 46.48 | 46.36 | 46.40 | +0.120% | 43,614 | -6.628% |
| 2025-11-03 | 46.35 | 46.37 | 46.31 | 46.34 | -0.663% | 29,816 | -6.516% |
| 2025-10-31 | 46.80 | 46.80 | 46.63 | 46.65 | -0.238% | 34,516 | -7.136% |
| 2025-10-30 | 46.71 | 46.85 | 46.71 | 46.76 | -0.362% | 31,905 | -7.357% |
| 2025-10-29 | 47.13 | 47.16 | 46.93 | 46.93 | -0.467% | 22,434 | -7.692% |
| 2025-10-28 | 47.10 | 47.16 | 47.09 | 47.15 | +0.021% | 33,556 | -8.123% |
| 2025-10-27 | 47.10 | 47.15 | 47.03 | 47.14 | +0.117% | 47,663 | -8.104% |
| 2025-10-24 | 47.11 | 47.11 | 47.05 | 47.09 | +0.096% | 56,167 | -7.996% |
| 2025-10-23 | 47.04 | 47.08 | 47.02 | 47.04 | -0.080% | 46,430 | -7.908% |
| 2025-10-22 | 47.05 | 47.08 | 46.99 | 47.08 | +0.047% | 21,150 | -7.982% |
| 2025-10-21 | 47.09 | 47.13 | 47.05 | 47.06 | +0.043% | 32,833 | -7.938% |
| 2025-10-20 | 46.98 | 47.04 | 46.98 | 47.03 | +0.181% | 17,209 | -7.898% |
| 2025-10-17 | 46.93 | 46.97 | 46.89 | 46.95 | -0.053% | 48,720 | -7.732% |
| 2025-10-16 | 46.87 | 46.98 | 46.84 | 46.98 | +0.267% | 60,341 | -7.781% |
| 2025-10-15 | 46.93 | 46.99 | 46.80 | 46.85 | -0.043% | 71,055 | -7.535% |
| 2025-10-14 | 46.67 | 46.89 | 46.65 | 46.87 | +0.278% | 31,969 | -7.574% |
| 2025-10-13 | 46.60 | 46.77 | 46.49 | 46.74 | +0.257% | 46,016 | -7.317% |
| 2025-10-10 | 46.67 | 46.67 | 46.57 | 46.62 | +0.237% | 71,327 | -7.079% |
| 2025-10-09 | 46.53 | 46.53 | 46.47 | 46.51 | -0.150% | 29,662 | -6.859% |
| 2025-10-08 | 46.69 | 46.69 | 46.57 | 46.58 | -0.054% | 109,711 | -6.999% |
| 2025-10-07 | 46.62 | 46.64 | 46.55 | 46.60 | +0.140% | 42,869 | -7.049% |
| 2025-10-06 | 46.54 | 46.62 | 46.54 | 46.54 | -0.257% | 26,873 | -6.919% |
| 2025-10-03 | 46.67 | 46.70 | 46.63 | 46.66 | -0.043% | 26,088 | -7.158% |
| 2025-10-02 | 46.66 | 46.73 | 46.63 | 46.68 | +0.086% | 125,455 | -7.198% |
| 2025-10-01 | 46.63 | 46.64 | 46.54 | 46.64 | -0.107% | 49,228 | -7.118% |
| 2025-09-30 | 46.74 | 46.81 | 46.66 | 46.69 | -0.045% | 73,055 | -7.218% |
| 2025-09-29 | 46.68 | 46.75 | 46.68 | 46.71 | +0.324% | 20,759 | -7.260% |
| 2025-09-26 | 46.55 | 46.61 | 46.52 | 46.56 | +0.064% | 41,756 | -6.959% |
| 2025-09-25 | 46.50 | 46.53 | 46.41 | 46.53 | -0.179% | 47,681 | -6.899% |
| 2025-09-24 | 46.69 | 46.69 | 46.58 | 46.61 | -0.292% | 20,131 | -7.066% |
| 2025-09-23 | 46.72 | 46.76 | 46.68 | 46.75 | +0.150% | 22,552 | -7.337% |
| 2025-09-22 | 46.75 | 46.75 | 46.66 | 46.68 | -0.171% | 36,451 | -7.198% |
| 2025-09-19 | 46.74 | 46.78 | 46.70 | 46.76 | -0.028% | 29,993 | -7.357% |
| 2025-09-18 | 46.71 | 46.81 | 46.70 | 46.77 | -0.164% | 18,018 | -7.383% |
| 2025-09-17 | 46.99 | 47.02 | 46.77 | 46.85 | -0.194% | 36,026 | -7.535% |
| 2025-09-16 | 46.96 | 46.98 | 46.90 | 46.94 | +0.002% | 92,477 | -7.714% |
| 2025-09-15 | 46.90 | 46.96 | 46.90 | 46.94 | +0.220% | 117,352 | -7.712% |
| 2025-09-12 | 46.82 | 46.85 | 46.75 | 46.84 | -0.219% | 21,532 | -7.509% |
| 2025-09-11 | 46.78 | 46.95 | 46.78 | 46.94 | +0.406% | 47,841 | -7.712% |
| 2025-09-10 | 46.70 | 46.82 | 46.64 | 46.75 | +0.300% | 163,313 | -7.337% |
| 2025-09-09 | 46.66 | 46.67 | 46.54 | 46.61 | -0.193% | 63,420 | -7.059% |
| 2025-09-08 | 46.70 | 46.72 | 46.65 | 46.70 | +0.344% | 62,286 | -7.238% |
| 2025-09-05 | 46.58 | 46.60 | 46.52 | 46.54 | +0.508% | 156,804 | -6.919% |
| 2025-09-04 | 46.17 | 46.31 | 46.15 | 46.30 | +0.495% | 45,027 | -6.446% |
| 2025-09-03 | 45.88 | 46.10 | 45.88 | 46.08 | +0.495% | 85,086 | -5.983% |
| 2025-09-02 | 46.00 | 46.00 | 45.75 | 45.85 | -0.607% | 190,814 | -5.518% |
| 2025-08-29 | 46.21 | 46.21 | 46.11 | 46.13 | -0.259% | 44,452 | -6.091% |
| 2025-08-28 | 46.22 | 46.28 | 46.18 | 46.25 | +0.130% | 47,950 | -6.335% |
| 2025-08-27 | 46.13 | 46.20 | 46.05 | 46.19 | 0.000% | 31,325 | -6.213% |
| 2025-08-26 | 46.15 | 46.19 | 46.05 | 46.19 | +0.108% | 120,634 | -6.213% |
| 2025-08-25 | 46.18 | 46.20 | 46.13 | 46.14 | -0.205% | 205,182 | -6.112% |
| 2025-08-22 | 46.05 | 46.28 | 46.05 | 46.23 | +0.653% | 17,432 | -6.305% |
| 2025-08-21 | 46.02 | 46.02 | 45.88 | 45.94 | -0.304% | 138,338 | -5.693% |
| 2025-08-20 | 46.10 | 46.11 | 46.01 | 46.08 | +0.072% | 40,436 | -5.979% |
| 2025-08-19 | 46.06 | 46.06 | 46.00 | 46.04 | +0.134% | 42,745 | -5.912% |
| 2025-08-18 | 46.09 | 46.09 | 45.96 | 45.98 | -0.173% | 42,836 | -5.786% |
| 2025-08-15 | 46.11 | 46.16 | 46.04 | 46.06 | -0.108% | 34,204 | -5.949% |
| 2025-08-14 | 46.15 | 46.17 | 46.07 | 46.11 | -0.259% | 19,124 | -6.051% |
| 2025-08-13 | 46.17 | 46.24 | 46.17 | 46.23 | +0.409% | 84,569 | -6.294% |
| 2025-08-12 | 45.95 | 46.05 | 45.94 | 46.04 | +0.077% | 35,085 | -5.910% |
| 2025-08-11 | 45.98 | 46.05 | 45.98 | 46.01 | +0.121% | 35,162 | -5.838% |
| 2025-08-08 | 45.99 | 45.99 | 45.94 | 45.95 | -0.250% | 44,829 | -5.724% |
| 2025-08-07 | 46.12 | 46.16 | 46.05 | 46.06 | -0.063% | 83,216 | -5.959% |
| 2025-08-06 | 46.05 | 46.13 | 45.90 | 46.09 | +0.009% | 21,329 | -6.019% |
| 2025-08-05 | 46.02 | 46.11 | 46.02 | 46.09 | -0.044% | 57,649 | -6.010% |
| 2025-08-04 | 46.06 | 46.14 | 46.02 | 46.11 | +0.154% | 79,172 | -6.051% |
| 2025-08-01 | 45.85 | 46.05 | 45.85 | 46.04 | +0.402% | 41,886 | -5.906% |
| 2025-07-31 | 45.93 | 45.97 | 45.85 | 45.85 | +0.025% | 28,954 | -5.528% |
| 2025-07-30 | 45.82 | 45.96 | 45.82 | 45.84 | -0.232% | 98,872 | -5.504% |
| 2025-07-29 | 45.81 | 45.97 | 45.81 | 45.95 | +0.481% | 41,563 | -5.724% |
| 2025-07-28 | 45.74 | 45.77 | 45.71 | 45.73 | -0.164% | 61,246 | -5.270% |
| 2025-07-25 | 45.71 | 45.81 | 45.68 | 45.80 | +0.274% | 53,428 | -5.425% |
| 2025-07-24 | 45.59 | 45.76 | 45.59 | 45.68 | -0.087% | 43,198 | -5.166% |
| 2025-07-23 | 45.74 | 45.76 | 45.69 | 45.72 | -0.174% | 42,542 | -5.249% |
| 2025-07-22 | 45.74 | 45.81 | 45.73 | 45.80 | +0.207% | 66,318 | -5.414% |
| 2025-07-21 | 45.72 | 45.78 | 45.70 | 45.70 | +0.296% | 70,668 | -5.218% |
| 2025-07-18 | 45.58 | 45.59 | 45.53 | 45.57 | +0.193% | 32,672 | -4.937% |
| 2025-07-17 | 45.50 | 45.52 | 45.45 | 45.48 | +0.159% | 17,189 | -4.754% |
| 2025-07-16 | 45.44 | 45.49 | 45.28 | 45.41 | +0.132% | 36,611 | -4.603% |
| 2025-07-15 | 45.52 | 45.52 | 45.31 | 45.35 | -0.286% | 105,014 | -4.476% |
| 2025-07-14 | 45.47 | 45.49 | 45.41 | 45.48 | 0.000% | 89,921 | -4.749% |
| 2025-07-11 | 45.49 | 45.53 | 45.46 | 45.48 | -0.492% | 146,516 | -4.749% |
| 2025-07-10 | 45.69 | 45.72 | 45.61 | 45.70 | +0.011% | 147,661 | -5.218% |
| 2025-07-09 | 45.56 | 45.70 | 45.53 | 45.70 | +0.473% | 22,710 | -5.208% |
| 2025-07-08 | 45.54 | 45.54 | 45.44 | 45.48 | -0.209% | 36,929 | -4.760% |
| 2025-07-07 | 45.69 | 45.69 | 45.53 | 45.58 | -0.415% | 33,179 | -4.958% |
| 2025-07-03 | 45.82 | 45.83 | 45.74 | 45.77 | -0.207% | 58,428 | -5.353% |
| 2025-07-02 | 45.74 | 45.87 | 45.73 | 45.87 | -0.011% | 26,078 | -5.549% |
| 2025-07-01 | 45.86 | 45.91 | 45.77 | 45.87 | -0.326% | 70,873 | -5.559% |
| 2025-06-30 | 45.96 | 46.05 | 45.91 | 46.02 | +0.436% | 53,163 | -5.867% |
| 2025-06-27 | 45.82 | 45.95 | 45.80 | 45.82 | -0.153% | 28,113 | -5.456% |
| 2025-06-26 | 45.78 | 45.90 | 45.73 | 45.89 | +0.306% | 62,803 | -5.600% |
| 2025-06-25 | 45.70 | 45.77 | 45.66 | 45.75 | -0.087% | 36,723 | -5.311% |
| 2025-06-24 | 45.60 | 45.81 | 45.58 | 45.79 | +0.439% | 51,933 | -5.394% |
| 2025-06-23 | 45.59 | 45.70 | 45.59 | 45.59 | +0.198% | 40,752 | -4.979% |
| 2025-06-20 | 45.37 | 45.56 | 45.36 | 45.50 | +0.110% | 58,130 | -4.791% |
| 2025-06-18 | 45.50 | 45.56 | 45.40 | 45.45 | +0.044% | 70,986 | -4.686% |
| 2025-06-17 | 45.41 | 45.45 | 45.33 | 45.43 | +0.287% | 71,732 | -4.645% |
| 2025-06-16 | 45.37 | 45.48 | 45.30 | 45.30 | -0.154% | 74,974 | -4.371% |
| 2025-06-13 | 45.54 | 45.54 | 45.30 | 45.37 | -0.504% | 52,619 | -4.518% |
| 2025-06-12 | 45.48 | 45.60 | 45.47 | 45.60 | +0.441% | 17,756 | -5.000% |
| 2025-06-11 | 45.33 | 45.44 | 45.30 | 45.40 | +0.309% | 59,732 | -4.581% |
| 2025-06-10 | 45.33 | 45.33 | 45.18 | 45.26 | +0.155% | 60,465 | -4.286% |
| 2025-06-09 | 45.08 | 45.23 | 45.08 | 45.19 | +0.222% | 25,843 | -4.138% |
| 2025-06-06 | 45.22 | 45.22 | 45.05 | 45.09 | -0.442% | 106,644 | -3.925% |
| 2025-06-05 | 45.40 | 45.43 | 45.27 | 45.29 | -0.264% | 90,866 | -4.350% |
| 2025-06-04 | 45.33 | 45.45 | 45.28 | 45.41 | +0.598% | 110,130 | -4.603% |
| 2025-06-03 | 45.23 | 45.23 | 45.10 | 45.14 | +0.022% | 79,137 | -4.032% |
| 2025-06-02 | 45.13 | 45.19 | 45.02 | 45.13 | -0.595% | 86,313 | -4.011% |
| 2025-05-30 | 45.29 | 45.40 | 45.28 | 45.40 | +0.154% | 159,887 | -4.581% |
| 2025-05-29 | 45.25 | 45.33 | 45.22 | 45.33 | +0.528% | 81,087 | -4.434% |
| 2025-05-28 | 45.14 | 45.17 | 45.03 | 45.09 | -0.327% | 99,679 | -3.930% |
| 2025-05-27 | 45.05 | 45.26 | 45.05 | 45.24 | +0.752% | 57,703 | -4.244% |
| 2025-05-23 | 44.90 | 44.94 | 44.84 | 44.90 | -0.039% | 41,865 | -3.524% |
| 2025-05-22 | 44.70 | 44.92 | 44.66 | 44.92 | +0.470% | 63,874 | -3.562% |
| 2025-05-21 | 44.91 | 45.00 | 44.69 | 44.71 | -0.909% | 48,327 | -3.109% |
| 2025-05-20 | 45.10 | 45.16 | 45.02 | 45.12 | -0.177% | 29,435 | -3.989% |
| 2025-05-19 | 44.91 | 45.21 | 44.90 | 45.20 | +0.044% | 26,686 | -4.159% |
| 2025-05-16 | 45.25 | 45.25 | 45.11 | 45.18 | +0.177% | 24,636 | -4.117% |
| 2025-05-15 | 44.92 | 45.12 | 44.92 | 45.10 | +0.613% | 38,084 | -3.947% |
| 2025-05-14 | 44.96 | 44.99 | 44.80 | 44.83 | -0.432% | 24,759 | -3.358% |
| 2025-05-13 | 45.01 | 45.03 | 44.93 | 45.02 | +0.111% | 50,946 | -3.776% |
| 2025-05-12 | 44.98 | 45.07 | 44.94 | 44.97 | -0.089% | 38,821 | -3.669% |
| 2025-05-09 | 45.14 | 45.16 | 45.00 | 45.01 | -0.065% | 25,945 | -3.755% |
| 2025-05-08 | 45.24 | 45.24 | 45.02 | 45.04 | -0.267% | 24,851 | -3.818% |
| 2025-05-07 | 45.21 | 45.27 | 45.15 | 45.16 | +0.157% | 38,989 | -4.074% |
| 2025-05-06 | 44.97 | 45.11 | 44.91 | 45.09 | -0.002% | 17,103 | -3.923% |
| 2025-05-05 | 44.97 | 45.12 | 44.89 | 45.09 | +0.020% | 92,354 | -3.925% |
| 2025-05-02 | 45.09 | 45.14 | 45.01 | 45.08 | -0.220% | 36,441 | -3.906% |
| 2025-05-01 | 45.32 | 45.34 | 45.16 | 45.18 | -0.594% | 59,288 | -4.117% |
| 2025-04-30 | 45.54 | 45.61 | 45.45 | 45.45 | -0.425% | 23,867 | -4.686% |
| 2025-04-29 | 45.57 | 45.66 | 45.57 | 45.64 | +0.140% | 26,741 | -5.091% |
| 2025-04-28 | 45.44 | 45.59 | 45.44 | 45.58 | +0.220% | 33,903 | -4.958% |
| 2025-04-25 | 45.39 | 45.51 | 45.37 | 45.48 | +0.486% | 32,693 | -4.749% |
| 2025-04-24 | 45.15 | 45.31 | 45.11 | 45.26 | +0.892% | 46,348 | -4.286% |
| 2025-04-23 | 45.28 | 45.28 | 44.74 | 44.86 | +0.181% | 618,978 | -3.433% |
| 2025-04-22 | 44.88 | 44.90 | 44.62 | 44.78 | +0.289% | 583,859 | -3.258% |
| 2025-04-21 | 44.88 | 44.93 | 44.61 | 44.65 | -0.908% | 48,613 | -2.979% |
| 2025-04-17 | 45.15 | 45.16 | 44.96 | 45.06 | -0.042% | 28,940 | -3.859% |
| 2025-04-16 | 44.89 | 45.11 | 44.89 | 45.08 | +0.335% | 36,245 | -3.900% |
| 2025-04-15 | 44.81 | 44.98 | 44.81 | 44.93 | 0.000% | 35,207 | -3.578% |