GLIN
VanEck India Growth Leaders ETF
stockNYSEETF
At CloseOct 2, 2026 11:11:30 AM EDT
42.92USD+0.004%(+0.00)3,175
GLIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.00 | 43.00 | 42.70 | 42.86 | -0.147% | 3,175 | 0.000% |
| 2026-10-01 | 42.94 | 43.04 | 42.71 | 42.92 | -0.152% | 2,413 | -0.147% |
| 2026-09-30 | 42.97 | 42.98 | 42.83 | 42.98 | -0.385% | 18,433 | -0.298% |
| 2026-09-29 | 43.01 | 43.15 | 43.01 | 43.15 | -0.208% | 3,403 | -0.683% |
| 2026-09-28 | 43.36 | 43.36 | 43.00 | 43.24 | -1.727% | 7,080 | -0.889% |
| 2026-09-25 | 43.96 | 44.08 | 43.71 | 44.00 | +0.418% | 21,927 | -2.601% |
| 2026-09-24 | 43.95 | 43.95 | 43.63 | 43.82 | -1.035% | 8,110 | -2.194% |
| 2026-09-23 | 44.45 | 44.49 | 44.27 | 44.27 | -0.640% | 2,063 | -3.206% |
| 2026-09-22 | 44.64 | 44.66 | 44.41 | 44.56 | -0.779% | 2,788 | -3.825% |
| 2026-09-21 | 44.85 | 44.94 | 44.74 | 44.91 | +0.695% | 5,376 | -4.575% |
| 2026-09-18 | 44.76 | 44.76 | 44.46 | 44.60 | +0.236% | 10,440 | -3.912% |
| 2026-09-17 | 44.55 | 44.55 | 44.44 | 44.49 | +2.053% | 3,194 | -3.685% |
| 2026-09-16 | 43.84 | 44.07 | 43.47 | 43.60 | -0.540% | 10,132 | -1.708% |
| 2026-09-15 | 44.08 | 44.08 | 43.67 | 43.84 | -2.569% | 4,849 | -2.238% |
| 2026-09-14 | 44.80 | 45.03 | 44.76 | 44.99 | -0.470% | 8,434 | -4.750% |
| 2026-09-11 | 45.02 | 45.24 | 45.02 | 45.20 | +1.379% | 1,278 | -5.197% |
| 2026-09-10 | 44.86 | 44.90 | 44.59 | 44.59 | -1.740% | 6,485 | -3.890% |
| 2026-09-09 | 45.41 | 45.41 | 45.33 | 45.38 | -0.913% | 1,909 | -5.562% |
| 2026-09-08 | 45.89 | 45.95 | 45.78 | 45.80 | -0.494% | 2,965 | -6.424% |
| 2026-09-04 | 45.91 | 46.12 | 45.91 | 46.02 | -0.260% | 2,365 | -6.886% |
| 2026-09-03 | 45.95 | 46.14 | 45.94 | 46.14 | +0.424% | 3,161 | -7.128% |
| 2026-09-02 | 45.98 | 46.03 | 45.88 | 45.95 | +0.356% | 2,489 | -6.734% |
| 2026-09-01 | 45.74 | 46.08 | 45.74 | 45.79 | -0.286% | 37,244 | -6.403% |
| 2026-08-31 | 46.00 | 46.04 | 45.79 | 45.92 | -0.003% | 4,343 | -6.670% |
| 2026-08-28 | 46.14 | 46.15 | 45.92 | 45.92 | -0.249% | 2,444 | -6.674% |
| 2026-08-27 | 46.05 | 46.05 | 45.93 | 46.03 | -0.401% | 2,914 | -6.906% |
| 2026-08-26 | 46.52 | 46.52 | 46.20 | 46.22 | -0.463% | 3,713 | -7.279% |
| 2026-08-25 | 46.14 | 46.56 | 46.14 | 46.44 | +1.542% | 26,201 | -7.709% |
| 2026-08-24 | 45.95 | 45.95 | 45.70 | 45.73 | -0.210% | 4,033 | -6.286% |
| 2026-08-21 | 45.99 | 46.00 | 45.80 | 45.83 | +0.287% | 5,646 | -6.483% |
| 2026-08-20 | 45.72 | 45.74 | 45.61 | 45.70 | -0.197% | 4,714 | -6.214% |
| 2026-08-19 | 45.70 | 45.78 | 45.69 | 45.78 | +0.066% | 2,841 | -6.398% |
| 2026-08-18 | 45.76 | 45.76 | 45.62 | 45.76 | -0.273% | 1,068 | -6.337% |
| 2026-08-17 | 45.91 | 45.96 | 45.78 | 45.88 | +0.022% | 10,939 | -6.593% |
| 2026-08-14 | 45.89 | 45.89 | 45.83 | 45.87 | -0.606% | 6,474 | -6.572% |
| 2026-08-13 | 46.16 | 46.16 | 46.15 | 46.15 | +0.065% | 928 | -7.139% |
| 2026-08-12 | 46.22 | 46.33 | 46.08 | 46.12 | +0.283% | 5,862 | -7.078% |
| 2026-08-11 | 46.00 | 46.04 | 45.95 | 45.99 | +0.426% | 6,884 | -6.815% |
| 2026-08-10 | 45.90 | 45.96 | 45.73 | 45.79 | -0.489% | 4,605 | -6.419% |
| 2026-08-07 | 46.02 | 46.07 | 45.91 | 46.02 | +0.562% | 3,418 | -6.876% |
| 2026-08-06 | 45.96 | 45.97 | 45.50 | 45.76 | -0.069% | 4,693 | -6.353% |
| 2026-08-05 | 45.91 | 45.99 | 45.62 | 45.79 | -0.674% | 4,916 | -6.417% |
| 2026-08-04 | 45.73 | 46.10 | 45.73 | 46.10 | +2.251% | 6,220 | -7.048% |
| 2026-08-03 | 45.27 | 45.27 | 45.09 | 45.09 | -0.398% | 5,140 | -4.956% |
| 2026-07-31 | 45.30 | 45.32 | 45.13 | 45.27 | +0.732% | 6,241 | -5.334% |
| 2026-07-30 | 45.06 | 45.06 | 44.94 | 44.94 | +0.674% | 4,316 | -4.640% |
| 2026-07-29 | 44.82 | 45.01 | 44.54 | 44.64 | -0.945% | 6,488 | -3.998% |
| 2026-07-28 | 44.70 | 45.12 | 44.70 | 45.07 | +0.244% | 9,046 | -4.904% |
| 2026-07-27 | 44.75 | 44.96 | 44.59 | 44.96 | +1.907% | 6,537 | -4.672% |
| 2026-07-24 | 44.19 | 44.40 | 44.11 | 44.11 | +0.833% | 3,695 | -2.854% |
| 2026-07-23 | 43.91 | 44.09 | 43.72 | 43.75 | -1.675% | 13,466 | -2.045% |
| 2026-07-22 | 44.60 | 44.66 | 44.43 | 44.50 | -1.044% | 5,471 | -3.685% |
| 2026-07-21 | 45.16 | 45.16 | 44.86 | 44.96 | +0.123% | 8,363 | -4.690% |
| 2026-07-20 | 45.14 | 45.16 | 44.15 | 44.91 | +0.199% | 27,724 | -4.573% |
| 2026-07-17 | 44.71 | 44.92 | 43.71 | 44.82 | -0.311% | 13,121 | -4.383% |
| 2026-07-16 | 44.83 | 44.98 | 44.83 | 44.96 | -1.013% | 5,601 | -4.681% |
| 2026-07-15 | 45.25 | 45.48 | 45.25 | 45.42 | +0.243% | 6,031 | -5.646% |
| 2026-07-14 | 45.22 | 45.34 | 45.16 | 45.31 | +0.053% | 7,191 | -5.417% |
| 2026-07-13 | 45.69 | 45.69 | 45.20 | 45.29 | -1.337% | 2,737 | -5.367% |
| 2026-07-10 | 46.02 | 46.05 | 45.72 | 45.90 | +0.748% | 19,725 | -6.633% |
| 2026-07-09 | 45.38 | 45.65 | 45.38 | 45.56 | +1.760% | 1,529 | -5.934% |
| 2026-07-08 | 44.77 | 44.77 | 44.48 | 44.77 | -0.523% | 6,279 | -4.278% |
| 2026-07-07 | 45.50 | 45.50 | 45.01 | 45.01 | -2.171% | 9,430 | -4.779% |
| 2026-07-06 | 45.72 | 46.18 | 45.72 | 46.01 | -0.368% | 11,405 | -6.846% |
| 2026-07-02 | 46.07 | 46.22 | 46.06 | 46.17 | -0.180% | 8,214 | -7.189% |
| 2026-07-01 | 46.04 | 46.40 | 46.01 | 46.26 | -0.520% | 2,938 | -7.356% |
| 2026-06-30 | 46.28 | 46.50 | 46.28 | 46.50 | +0.483% | 4,577 | -7.838% |
| 2026-06-29 | 46.22 | 46.30 | 46.14 | 46.28 | +0.209% | 5,859 | -7.393% |
| 2026-06-26 | 46.15 | 46.34 | 46.15 | 46.18 | +0.065% | 3,019 | -7.199% |
| 2026-06-25 | 46.24 | 46.32 | 46.03 | 46.15 | -1.051% | 10,021 | -7.139% |
| 2026-06-24 | 46.46 | 46.77 | 46.46 | 46.64 | -0.302% | 7,396 | -8.114% |
| 2026-06-23 | 46.70 | 46.86 | 46.60 | 46.78 | -2.396% | 12,257 | -8.392% |
| 2026-06-22 | 46.69 | 47.94 | 46.44 | 47.93 | +2.390% | 26,104 | -10.587% |
| 2026-06-18 | 47.00 | 47.19 | 46.74 | 46.81 | +1.428% | 34,138 | -8.450% |
| 2026-06-17 | 46.59 | 46.85 | 46.15 | 46.15 | -0.136% | 5,979 | -7.143% |
| 2026-06-16 | 46.08 | 46.25 | 45.91 | 46.22 | -0.076% | 14,378 | -7.269% |
| 2026-06-15 | 46.55 | 46.55 | 46.15 | 46.25 | +1.949% | 21,280 | -7.339% |
| 2026-06-12 | 45.28 | 45.58 | 45.28 | 45.37 | +1.535% | 14,506 | -5.534% |
| 2026-06-11 | 44.00 | 44.68 | 43.62 | 44.68 | +0.382% | 8,764 | -4.083% |
| 2026-06-10 | 44.76 | 44.99 | 44.27 | 44.51 | -0.802% | 6,212 | -3.717% |
| 2026-06-09 | 45.26 | 45.30 | 44.80 | 44.87 | +1.539% | 5,257 | -4.490% |
| 2026-06-08 | 44.20 | 44.29 | 43.99 | 44.19 | +0.045% | 23,963 | -3.020% |
| 2026-06-05 | 44.95 | 44.95 | 44.16 | 44.17 | -2.171% | 11,541 | -2.976% |
| 2026-06-04 | 44.97 | 45.25 | 44.81 | 45.15 | +1.758% | 10,886 | -5.082% |
| 2026-06-03 | 44.90 | 44.91 | 44.37 | 44.37 | -0.927% | 9,541 | -3.413% |
| 2026-06-02 | 44.91 | 45.02 | 44.56 | 44.78 | +0.392% | 5,996 | -4.308% |
| 2026-06-01 | 44.27 | 44.64 | 44.23 | 44.61 | -1.957% | 23,686 | -3.933% |
| 2026-05-29 | 45.61 | 45.79 | 45.43 | 45.50 | +0.362% | 3,165 | -5.813% |
| 2026-05-28 | 44.72 | 45.35 | 44.72 | 45.34 | -0.053% | 5,950 | -5.471% |
| 2026-05-27 | 45.57 | 45.62 | 45.24 | 45.36 | -0.231% | 12,322 | -5.521% |
| 2026-05-26 | 45.53 | 45.59 | 45.37 | 45.47 | +1.598% | 8,650 | -5.740% |
| 2026-05-22 | 44.96 | 45.00 | 44.75 | 44.75 | +0.224% | 8,017 | -4.234% |
| 2026-05-21 | 44.03 | 44.72 | 44.03 | 44.65 | +0.382% | 8,598 | -4.019% |
| 2026-05-20 | 43.96 | 44.62 | 43.96 | 44.48 | +2.103% | 12,370 | -3.652% |
| 2026-05-19 | 43.63 | 43.90 | 43.52 | 43.56 | -1.058% | 2,796 | -1.626% |
| 2026-05-18 | 44.18 | 44.18 | 43.60 | 44.03 | -1.154% | 10,157 | -2.667% |
| 2026-05-15 | 44.85 | 44.85 | 44.51 | 44.54 | -1.669% | 4,893 | -3.791% |
| 2026-05-14 | 44.79 | 45.38 | 44.79 | 45.30 | +1.360% | 11,195 | -5.396% |
| 2026-05-13 | 44.26 | 44.72 | 44.26 | 44.69 | +1.827% | 6,657 | -4.109% |
| 2026-05-12 | 43.89 | 44.04 | 43.73 | 43.89 | -2.151% | 5,509 | -2.357% |
| 2026-05-11 | 44.94 | 45.57 | 44.80 | 44.85 | -2.642% | 27,319 | -4.458% |
| 2026-05-08 | 46.20 | 46.20 | 45.98 | 46.07 | -0.535% | 4,750 | -6.982% |
| 2026-05-07 | 46.88 | 46.99 | 46.19 | 46.32 | +0.260% | 18,227 | -7.479% |
| 2026-05-06 | 45.87 | 46.25 | 45.87 | 46.20 | +1.945% | 4,160 | -7.239% |
| 2026-05-05 | 45.07 | 45.32 | 45.07 | 45.32 | +2.069% | 3,456 | -5.435% |
| 2026-05-04 | 44.65 | 44.90 | 44.37 | 44.40 | -1.563% | 11,590 | -3.479% |
| 2026-05-01 | 45.06 | 45.31 | 44.97 | 45.10 | -0.431% | 2,510 | -4.987% |
| 2026-04-30 | 44.80 | 45.30 | 44.80 | 45.30 | +0.900% | 10,005 | -5.396% |
| 2026-04-29 | 45.16 | 45.16 | 44.89 | 44.90 | -0.829% | 2,582 | -4.545% |
| 2026-04-28 | 45.17 | 45.27 | 45.09 | 45.27 | -0.108% | 5,348 | -5.336% |
| 2026-04-27 | 45.44 | 45.49 | 45.23 | 45.32 | -0.392% | 8,525 | -5.438% |
| 2026-04-24 | 45.30 | 45.65 | 45.06 | 45.50 | +0.320% | 10,579 | -5.809% |
| 2026-04-23 | 45.44 | 45.69 | 45.09 | 45.35 | -0.671% | 7,624 | -5.508% |
| 2026-04-22 | 45.65 | 45.82 | 45.53 | 45.66 | +0.995% | 6,125 | -6.142% |
| 2026-04-21 | 45.82 | 45.93 | 45.21 | 45.21 | -2.354% | 17,026 | -5.208% |
| 2026-04-20 | 46.25 | 46.38 | 46.18 | 46.30 | -1.531% | 10,702 | -7.440% |
| 2026-04-17 | 46.76 | 47.49 | 46.76 | 47.02 | +2.776% | 20,534 | -8.857% |
| 2026-04-16 | 45.45 | 45.75 | 45.31 | 45.75 | +0.795% | 6,255 | -6.327% |
| 2026-04-15 | 45.22 | 45.39 | 45.21 | 45.39 | +0.396% | 4,167 | -5.582% |
| 2026-04-14 | 45.07 | 45.49 | 45.07 | 45.21 | +0.646% | 13,773 | -5.208% |
| 2026-04-13 | 44.14 | 44.92 | 44.14 | 44.92 | +1.126% | 18,513 | -4.596% |
| 2026-04-10 | 44.48 | 44.77 | 44.42 | 44.42 | +1.231% | 8,394 | -3.522% |
| 2026-04-09 | 44.08 | 44.38 | 43.87 | 43.88 | +0.412% | 38,242 | -2.335% |
| 2026-04-08 | 44.00 | 44.34 | 43.63 | 43.70 | +4.446% | 19,562 | -1.932% |
| 2026-04-07 | 41.69 | 41.93 | 41.32 | 41.84 | +0.096% | 24,545 | +2.427% |
| 2026-04-06 | 41.50 | 41.98 | 41.50 | 41.80 | +2.365% | 35,163 | +2.525% |
| 2026-04-02 | 40.61 | 41.42 | 40.60 | 40.83 | -0.816% | 10,320 | +4.950% |
| 2026-04-01 | 40.93 | 41.50 | 40.82 | 41.17 | +1.529% | 171,325 | +4.094% |
| 2026-03-31 | 39.61 | 40.55 | 39.31 | 40.55 | +3.972% | 33,370 | +5.686% |
| 2026-03-30 | 39.39 | 39.89 | 38.70 | 39.00 | -2.534% | 27,884 | +9.883% |
| 2026-03-27 | 40.10 | 40.12 | 39.50 | 40.01 | -1.139% | 187,110 | +7.099% |
| 2026-03-26 | 41.08 | 41.35 | 40.48 | 40.48 | -2.421% | 25,470 | +5.879% |
| 2026-03-25 | 41.45 | 41.60 | 41.32 | 41.48 | +2.420% | 61,120 | +3.316% |
| 2026-03-24 | 40.70 | 40.82 | 40.27 | 40.50 | -2.597% | 44,989 | +5.816% |
| 2026-03-23 | 41.46 | 42.42 | 41.45 | 41.58 | +1.937% | 273,969 | +3.068% |
| 2026-03-20 | 41.71 | 41.71 | 40.68 | 40.79 | -2.206% | 41,369 | +5.064% |
| 2026-03-19 | 41.35 | 41.79 | 41.29 | 41.71 | -0.596% | 53,031 | +2.746% |
| 2026-03-18 | 42.26 | 42.33 | 41.67 | 41.96 | -1.363% | 19,275 | +2.134% |
| 2026-03-17 | 42.72 | 42.75 | 42.49 | 42.54 | +0.118% | 18,144 | +0.742% |
| 2026-03-16 | 42.53 | 42.65 | 42.37 | 42.49 | +0.354% | 58,289 | +0.860% |
| 2026-03-13 | 42.76 | 42.92 | 42.29 | 42.34 | -1.558% | 36,774 | +1.218% |
| 2026-03-12 | 43.37 | 43.56 | 42.91 | 43.01 | -0.967% | 53,368 | -0.359% |
| 2026-03-11 | 43.72 | 43.86 | 43.43 | 43.43 | -1.497% | 17,124 | -1.323% |
| 2026-03-10 | 44.33 | 44.62 | 44.03 | 44.09 | +0.182% | 84,472 | -2.800% |
| 2026-03-09 | 43.28 | 44.25 | 43.15 | 44.01 | -0.520% | 99,599 | -2.623% |
| 2026-03-06 | 44.41 | 44.55 | 44.04 | 44.24 | -0.448% | 85,633 | -3.130% |
| 2026-03-05 | 44.72 | 44.74 | 43.77 | 44.44 | -0.361% | 239,478 | -3.563% |
| 2026-03-04 | 44.45 | 44.68 | 44.20 | 44.60 | +0.928% | 333,224 | -3.911% |
| 2026-03-03 | 43.74 | 44.41 | 41.44 | 44.19 | -2.450% | 1,862,838 | -3.020% |
| 2026-03-02 | 45.70 | 45.76 | 45.00 | 45.30 | -2.581% | 197,678 | -5.396% |
| 2026-02-27 | 46.24 | 46.58 | 46.03 | 46.50 | -0.022% | 109,047 | -7.838% |
| 2026-02-26 | 46.72 | 46.89 | 46.32 | 46.51 | 0.000% | 113,486 | -7.857% |
| 2026-02-25 | 46.59 | 46.77 | 46.25 | 46.51 | +0.129% | 159,961 | -7.857% |
| 2026-02-24 | 46.24 | 46.59 | 46.24 | 46.45 | +0.281% | 155,665 | -7.738% |
| 2026-02-23 | 46.64 | 46.72 | 46.19 | 46.32 | -1.489% | 285,058 | -7.479% |
| 2026-02-20 | 46.38 | 47.05 | 46.29 | 47.02 | +1.929% | 795,794 | -8.857% |
| 2026-02-19 | 46.22 | 46.38 | 46.03 | 46.13 | -1.914% | 674,118 | -7.098% |
| 2026-02-18 | 46.90 | 47.15 | 46.90 | 47.03 | +0.384% | 90,730 | -8.876% |
| 2026-02-17 | 46.82 | 46.92 | 46.67 | 46.85 | +0.905% | 219,209 | -8.526% |
| 2026-02-13 | 46.29 | 46.69 | 46.02 | 46.43 | -0.258% | 279,553 | -7.699% |
| 2026-02-12 | 46.92 | 46.99 | 46.51 | 46.55 | -0.789% | 123,115 | -7.937% |
| 2026-02-11 | 46.99 | 47.04 | 46.77 | 46.92 | -0.149% | 175,041 | -8.663% |
| 2026-02-10 | 46.88 | 47.05 | 46.77 | 46.99 | +0.235% | 68,009 | -8.799% |
| 2026-02-09 | 46.68 | 46.98 | 46.68 | 46.88 | +0.882% | 318,110 | -8.585% |
| 2026-02-06 | 45.78 | 46.85 | 45.78 | 46.47 | +1.330% | 503,021 | -7.778% |
| 2026-02-05 | 45.99 | 46.09 | 45.81 | 45.86 | -0.972% | 18,317 | -6.551% |
| 2026-02-04 | 46.27 | 46.50 | 46.11 | 46.31 | +0.390% | 16,305 | -7.460% |
| 2026-02-03 | 46.63 | 46.63 | 45.89 | 46.13 | -0.259% | 19,390 | -7.098% |
| 2026-02-02 | 44.45 | 46.38 | 44.45 | 46.25 | +2.037% | 18,786 | -7.339% |
| 2026-01-30 | 45.31 | 45.33 | 45.10 | 45.33 | +0.081% | 13,083 | -5.452% |
| 2026-01-29 | 45.56 | 45.56 | 45.16 | 45.29 | +0.066% | 5,171 | -5.375% |
| 2026-01-28 | 45.24 | 45.39 | 45.10 | 45.26 | +0.444% | 17,151 | -5.313% |
| 2026-01-27 | 44.90 | 45.06 | 44.78 | 45.06 | +1.258% | 37,505 | -4.892% |
| 2026-01-26 | 44.16 | 44.55 | 44.16 | 44.50 | +0.679% | 10,919 | -3.696% |
| 2026-01-23 | 44.18 | 44.34 | 44.02 | 44.20 | -1.361% | 5,983 | -3.042% |
| 2026-01-22 | 44.85 | 44.98 | 44.79 | 44.81 | +1.334% | 11,595 | -4.362% |
| 2026-01-21 | 44.21 | 44.36 | 44.12 | 44.22 | -0.896% | 12,715 | -3.086% |
| 2026-01-20 | 45.00 | 45.00 | 44.62 | 44.62 | -2.176% | 22,689 | -3.955% |
| 2026-01-16 | 45.61 | 45.65 | 45.52 | 45.61 | -0.929% | 5,190 | -6.044% |
| 2026-01-15 | 46.07 | 46.24 | 46.00 | 46.04 | -0.108% | 5,724 | -6.917% |
| 2026-01-14 | 45.87 | 46.24 | 45.87 | 46.09 | +1.274% | 9,026 | -7.018% |
| 2026-01-13 | 45.77 | 45.83 | 45.51 | 45.51 | -0.850% | 8,059 | -5.833% |
| 2026-01-12 | 45.66 | 45.90 | 45.66 | 45.90 | +0.570% | 6,854 | -6.633% |
| 2026-01-09 | 45.71 | 45.71 | 45.60 | 45.64 | -1.116% | 13,104 | -6.101% |
| 2026-01-08 | 46.11 | 46.22 | 45.88 | 46.16 | -1.084% | 46,485 | -7.149% |
| 2026-01-07 | 46.45 | 46.87 | 46.45 | 46.66 | +0.563% | 44,877 | -8.156% |
| 2026-01-06 | 46.54 | 46.65 | 46.28 | 46.40 | -0.806% | 118,608 | -7.639% |
| 2026-01-05 | 46.69 | 46.81 | 46.42 | 46.78 | -0.094% | 35,254 | -8.383% |
| 2026-01-02 | 46.60 | 46.92 | 46.60 | 46.82 | +1.564% | 37,882 | -8.469% |
| 2025-12-31 | 46.02 | 46.18 | 45.84 | 46.10 | +1.096% | 12,421 | -7.038% |
| 2025-12-30 | 45.68 | 45.87 | 45.56 | 45.60 | +0.123% | 13,537 | -6.019% |
| 2025-12-29 | 45.80 | 45.80 | 45.51 | 45.54 | -1.055% | 11,060 | -5.903% |
| 2025-12-26 | 46.22 | 46.22 | 46.00 | 46.03 | -0.369% | 5,794 | -6.896% |
| 2025-12-24 | 46.27 | 46.33 | 46.06 | 46.20 | -1.134% | 17,125 | -7.239% |
| 2025-12-23 | 46.23 | 46.75 | 46.23 | 46.73 | +1.082% | 15,469 | -8.291% |
| 2025-12-22 | 46.34 | 46.41 | 46.11 | 46.23 | -0.366% | 45,826 | -7.299% |
| 2025-12-19 | 45.98 | 46.65 | 45.98 | 46.40 | +2.203% | 12,304 | -7.639% |
| 2025-12-18 | 45.36 | 45.55 | 45.36 | 45.40 | +0.621% | 5,254 | -5.605% |
| 2025-12-17 | 45.20 | 45.20 | 44.97 | 45.12 | 0.000% | 9,853 | -5.019% |
| 2025-12-16 | 45.02 | 45.24 | 44.86 | 45.12 | -0.244% | 20,611 | -5.019% |
| 2025-12-15 | 45.32 | 45.45 | 45.19 | 45.23 | +0.083% | 17,386 | -5.251% |
| 2025-12-12 | 45.48 | 45.51 | 45.06 | 45.19 | -0.740% | 29,185 | -5.172% |
| 2025-12-11 | 45.40 | 45.60 | 45.27 | 45.53 | +0.574% | 19,233 | -5.874% |
| 2025-12-10 | 45.35 | 45.43 | 45.09 | 45.27 | -0.198% | 30,018 | -5.334% |
| 2025-12-09 | 45.20 | 45.44 | 45.20 | 45.36 | +1.227% | 12,409 | -5.521% |
| 2025-12-08 | 45.02 | 45.11 | 44.71 | 44.81 | -2.247% | 11,575 | -4.362% |
| 2025-12-05 | 45.96 | 45.96 | 45.71 | 45.84 | +0.306% | 11,068 | -6.511% |
| 2025-12-04 | 45.37 | 45.76 | 45.37 | 45.70 | +0.976% | 15,806 | -6.224% |
| 2025-12-03 | 45.42 | 45.42 | 45.18 | 45.26 | -1.333% | 17,557 | -5.309% |
| 2025-12-02 | 45.92 | 45.92 | 45.69 | 45.87 | -0.510% | 8,641 | -6.571% |
| 2025-12-01 | 46.28 | 46.28 | 46.10 | 46.10 | -0.664% | 4,375 | -7.048% |
| 2025-11-28 | 46.22 | 46.48 | 46.15 | 46.41 | -0.255% | 2,686 | -7.665% |
| 2025-11-26 | 46.35 | 46.54 | 46.35 | 46.53 | +0.622% | 3,196 | -7.901% |
| 2025-11-25 | 45.98 | 46.25 | 45.98 | 46.24 | +0.589% | 14,685 | -7.328% |
| 2025-11-24 | 45.89 | 46.10 | 45.87 | 45.97 | +0.051% | 8,834 | -6.782% |
| 2025-11-21 | 46.00 | 46.14 | 45.68 | 45.95 | -1.577% | 137,804 | -6.735% |
| 2025-11-20 | 47.05 | 47.10 | 46.65 | 46.69 | -0.547% | 6,912 | -8.205% |
| 2025-11-19 | 46.84 | 46.98 | 46.84 | 46.94 | +0.583% | 7,648 | -8.707% |
| 2025-11-18 | 46.53 | 46.77 | 46.52 | 46.67 | -0.308% | 6,120 | -8.175% |
| 2025-11-17 | 46.98 | 47.04 | 46.81 | 46.81 | +0.268% | 27,518 | -8.458% |
| 2025-11-14 | 46.59 | 46.83 | 46.59 | 46.69 | +0.951% | 6,815 | -8.213% |
| 2025-11-13 | 46.46 | 46.55 | 46.25 | 46.25 | -1.091% | 8,345 | -7.339% |
| 2025-11-12 | 46.77 | 46.79 | 46.60 | 46.76 | -0.358% | 17,169 | -8.350% |
| 2025-11-11 | 46.56 | 46.95 | 46.56 | 46.93 | +1.549% | 18,101 | -8.678% |
| 2025-11-10 | 46.16 | 46.22 | 46.13 | 46.21 | +0.658% | 7,171 | -7.264% |
| 2025-11-07 | 45.93 | 45.93 | 45.76 | 45.91 | +0.251% | 4,711 | -6.653% |
| 2025-11-06 | 46.05 | 46.05 | 45.68 | 45.79 | -1.714% | 8,666 | -6.419% |
| 2025-11-05 | 46.28 | 46.71 | 46.28 | 46.59 | +0.544% | 9,560 | -8.023% |
| 2025-11-04 | 46.27 | 46.45 | 46.16 | 46.34 | -0.434% | 7,106 | -7.523% |
| 2025-11-03 | 46.66 | 46.66 | 46.39 | 46.54 | +0.578% | 12,543 | -7.925% |
| 2025-10-31 | 46.00 | 46.38 | 46.00 | 46.28 | +0.277% | 17,152 | -7.392% |
| 2025-10-30 | 46.19 | 46.38 | 46.03 | 46.15 | -0.592% | 66,646 | -7.135% |
| 2025-10-29 | 46.66 | 46.69 | 46.39 | 46.42 | -0.869% | 45,183 | -7.685% |
| 2025-10-28 | 46.69 | 46.94 | 46.69 | 46.83 | +0.225% | 24,591 | -8.487% |
| 2025-10-27 | 46.73 | 46.82 | 46.61 | 46.73 | +0.572% | 4,955 | -8.282% |
| 2025-10-24 | 46.44 | 46.55 | 46.44 | 46.46 | -0.382% | 9,947 | -7.757% |
| 2025-10-23 | 46.58 | 46.68 | 46.40 | 46.64 | -1.276% | 14,310 | -8.109% |
| 2025-10-22 | 47.26 | 47.44 | 47.07 | 47.24 | +1.943% | 19,498 | -9.281% |
| 2025-10-21 | 46.27 | 46.46 | 46.27 | 46.34 | -0.633% | 9,232 | -7.518% |
| 2025-10-20 | 46.43 | 46.70 | 46.39 | 46.63 | +0.877% | 13,663 | -8.104% |
| 2025-10-17 | 45.96 | 46.29 | 45.94 | 46.23 | +0.793% | 12,783 | -7.298% |
| 2025-10-16 | 45.93 | 46.02 | 45.79 | 45.87 | +0.203% | 8,879 | -6.563% |
| 2025-10-15 | 45.69 | 45.81 | 45.62 | 45.77 | +1.623% | 10,745 | -6.374% |
| 2025-10-14 | 45.10 | 45.15 | 44.88 | 45.04 | -0.763% | 12,624 | -4.854% |
| 2025-10-13 | 45.45 | 45.45 | 45.30 | 45.39 | +0.463% | 11,976 | -5.580% |
| 2025-10-10 | 45.65 | 45.75 | 45.05 | 45.18 | -0.032% | 24,286 | -5.143% |
| 2025-10-09 | 45.24 | 45.24 | 45.00 | 45.19 | +0.516% | 9,070 | -5.173% |
| 2025-10-08 | 44.95 | 45.03 | 44.92 | 44.96 | -0.395% | 12,680 | -4.684% |
| 2025-10-07 | 45.21 | 45.33 | 45.11 | 45.14 | -0.115% | 6,955 | -5.061% |
| 2025-10-06 | 45.24 | 45.27 | 45.13 | 45.19 | +0.157% | 7,423 | -5.170% |
| 2025-10-03 | 45.14 | 45.22 | 45.02 | 45.12 | +0.384% | 12,637 | -5.021% |
| 2025-10-02 | 45.17 | 45.17 | 44.82 | 44.95 | -0.049% | 11,767 | -4.656% |
| 2025-10-01 | 45.02 | 45.17 | 44.96 | 44.97 | +0.718% | 6,740 | -4.703% |
| 2025-09-30 | 44.71 | 44.71 | 44.56 | 44.65 | -0.258% | 10,566 | -4.019% |
| 2025-09-29 | 44.74 | 44.80 | 44.56 | 44.77 | +0.016% | 10,286 | -4.266% |
| 2025-09-26 | 44.62 | 44.76 | 44.46 | 44.76 | -0.459% | 11,081 | -4.251% |
| 2025-09-25 | 45.00 | 45.04 | 44.90 | 44.96 | -0.608% | 19,552 | -4.691% |
| 2025-09-24 | 45.41 | 45.45 | 45.12 | 45.24 | -0.979% | 6,917 | -5.270% |
| 2025-09-23 | 45.88 | 45.88 | 45.60 | 45.69 | -0.931% | 12,322 | -6.197% |
| 2025-09-22 | 46.20 | 46.32 | 46.02 | 46.12 | -0.949% | 20,195 | -7.071% |
| 2025-09-19 | 46.71 | 46.79 | 46.46 | 46.56 | +0.207% | 5,463 | -7.952% |
| 2025-09-18 | 46.55 | 46.56 | 46.35 | 46.46 | -0.849% | 40,718 | -7.761% |
| 2025-09-17 | 46.79 | 47.02 | 46.79 | 46.86 | +0.874% | 10,730 | -8.545% |
| 2025-09-16 | 46.18 | 46.47 | 46.18 | 46.45 | +0.973% | 14,713 | -7.745% |
| 2025-09-15 | 45.76 | 46.02 | 45.76 | 46.01 | +0.747% | 6,911 | -6.847% |
| 2025-09-12 | 45.74 | 45.89 | 45.62 | 45.66 | +0.053% | 8,139 | -6.151% |
| 2025-09-11 | 45.00 | 45.73 | 45.00 | 45.64 | -0.033% | 19,427 | -6.101% |
| 2025-09-10 | 45.41 | 45.73 | 45.41 | 45.66 | +2.000% | 14,487 | -6.132% |
| 2025-09-09 | 44.78 | 44.86 | 44.75 | 44.76 | -0.212% | 2,618 | -4.255% |
| 2025-09-08 | 44.74 | 44.90 | 44.74 | 44.85 | +0.515% | 12,035 | -4.458% |
| 2025-09-05 | 44.78 | 44.86 | 44.59 | 44.63 | -0.103% | 4,078 | -3.965% |
| 2025-09-04 | 44.56 | 44.71 | 44.48 | 44.67 | -0.319% | 13,834 | -4.064% |
| 2025-09-03 | 44.84 | 44.90 | 44.59 | 44.81 | +1.057% | 15,307 | -4.370% |
| 2025-09-02 | 44.15 | 44.50 | 44.15 | 44.35 | +0.704% | 9,209 | -3.359% |
| 2025-08-29 | 44.05 | 44.05 | 43.90 | 44.03 | -0.800% | 4,123 | -2.679% |
| 2025-08-28 | 44.36 | 44.49 | 44.25 | 44.39 | -0.604% | 13,873 | -3.457% |
| 2025-08-27 | 44.32 | 44.66 | 44.32 | 44.66 | +0.268% | 42,863 | -4.040% |
| 2025-08-26 | 44.54 | 44.60 | 44.40 | 44.54 | -1.428% | 50,276 | -3.783% |
| 2025-08-25 | 45.21 | 45.56 | 45.16 | 45.19 | -0.679% | 15,995 | -5.157% |
| 2025-08-22 | 45.18 | 45.56 | 45.18 | 45.49 | +0.241% | 5,798 | -5.800% |
| 2025-08-21 | 45.40 | 45.46 | 45.32 | 45.39 | -0.145% | 12,731 | -5.574% |
| 2025-08-20 | 45.45 | 45.45 | 45.33 | 45.45 | +0.244% | 8,697 | -5.710% |
| 2025-08-19 | 45.25 | 45.44 | 45.18 | 45.34 | +0.350% | 4,568 | -5.480% |
| 2025-08-18 | 45.04 | 45.23 | 45.04 | 45.18 | +0.943% | 6,931 | -5.149% |
| 2025-08-15 | 44.76 | 44.91 | 44.57 | 44.76 | +0.697% | 19,402 | -4.255% |
| 2025-08-14 | 44.51 | 44.51 | 44.42 | 44.45 | -0.888% | 6,535 | -3.587% |
| 2025-08-13 | 44.83 | 45.01 | 44.83 | 44.85 | +0.432% | 2,848 | -4.443% |
| 2025-08-12 | 44.40 | 44.70 | 44.35 | 44.66 | +0.303% | 48,749 | -4.030% |
| 2025-08-11 | 44.50 | 44.60 | 44.43 | 44.52 | +0.191% | 13,320 | -3.739% |
| 2025-08-08 | 44.37 | 44.51 | 44.37 | 44.44 | -0.381% | 13,792 | -3.555% |
| 2025-08-07 | 44.72 | 44.74 | 44.52 | 44.60 | +0.552% | 15,009 | -3.922% |
| 2025-08-06 | 44.64 | 44.64 | 44.27 | 44.36 | -0.213% | 14,681 | -3.392% |
| 2025-08-05 | 44.63 | 44.63 | 44.34 | 44.45 | +0.258% | 14,620 | -3.597% |
| 2025-08-04 | 44.64 | 44.68 | 44.24 | 44.34 | -0.336% | 40,596 | -3.349% |
| 2025-08-01 | 44.52 | 44.68 | 44.40 | 44.49 | +0.203% | 21,179 | -3.674% |
| 2025-07-31 | 44.54 | 44.60 | 44.40 | 44.40 | -0.500% | 26,562 | -3.479% |
| 2025-07-30 | 44.85 | 44.85 | 44.52 | 44.62 | -1.781% | 81,130 | -3.961% |
| 2025-07-29 | 45.27 | 45.44 | 45.27 | 45.43 | +0.303% | 6,188 | -5.672% |
| 2025-07-28 | 45.39 | 45.39 | 45.20 | 45.30 | -1.432% | 40,382 | -5.386% |
| 2025-07-25 | 45.85 | 46.00 | 45.77 | 45.95 | -0.913% | 21,511 | -6.741% |
| 2025-07-24 | 46.61 | 46.71 | 46.28 | 46.38 | -1.138% | 12,365 | -7.592% |
| 2025-07-23 | 46.79 | 47.00 | 46.79 | 46.91 | -0.073% | 16,251 | -8.644% |
| 2025-07-22 | 46.79 | 46.94 | 46.76 | 46.94 | -0.346% | 6,737 | -8.711% |
| 2025-07-21 | 46.90 | 47.29 | 46.90 | 47.11 | +0.565% | 23,853 | -9.027% |
| 2025-07-18 | 46.86 | 46.96 | 46.78 | 46.84 | -1.220% | 22,639 | -8.513% |
| 2025-07-17 | 47.18 | 47.43 | 47.05 | 47.42 | -0.234% | 16,344 | -9.630% |
| 2025-07-16 | 47.21 | 47.55 | 47.18 | 47.53 | +1.016% | 6,062 | -9.841% |
| 2025-07-15 | 47.24 | 47.32 | 47.05 | 47.05 | -0.043% | 16,084 | -8.925% |
| 2025-07-14 | 47.01 | 47.13 | 46.87 | 47.08 | -0.100% | 8,599 | -8.964% |
| 2025-07-11 | 47.00 | 47.19 | 47.00 | 47.12 | -0.553% | 10,285 | -9.055% |
| 2025-07-10 | 47.20 | 47.41 | 47.20 | 47.38 | -0.474% | 18,635 | -9.558% |
| 2025-07-09 | 47.60 | 47.86 | 47.51 | 47.61 | -0.122% | 15,417 | -9.986% |
| 2025-07-08 | 47.54 | 47.71 | 47.54 | 47.67 | +0.555% | 6,342 | -10.096% |
| 2025-07-07 | 47.67 | 47.67 | 47.31 | 47.41 | -1.465% | 11,240 | -9.597% |
| 2025-07-03 | 47.98 | 48.13 | 47.91 | 48.11 | +0.150% | 5,148 | -10.922% |
| 2025-07-02 | 47.98 | 48.05 | 47.78 | 48.04 | -0.532% | 10,147 | -10.788% |
| 2025-07-01 | 48.32 | 48.39 | 48.13 | 48.30 | +0.223% | 9,080 | -11.263% |
| 2025-06-30 | 48.15 | 48.21 | 47.89 | 48.19 | +0.623% | 16,599 | -11.065% |
| 2025-06-27 | 47.98 | 48.04 | 47.89 | 47.89 | +0.397% | 12,444 | -10.511% |
| 2025-06-26 | 47.47 | 47.76 | 47.47 | 47.70 | +0.824% | 28,169 | -10.156% |
| 2025-06-25 | 47.34 | 47.34 | 47.26 | 47.31 | -0.233% | 4,349 | -9.416% |
| 2025-06-24 | 47.00 | 47.55 | 47.00 | 47.42 | +0.895% | 12,905 | -9.627% |
| 2025-06-23 | 46.40 | 47.00 | 46.40 | 47.00 | +1.296% | 17,482 | -8.818% |
| 2025-06-20 | 46.46 | 46.60 | 46.39 | 46.40 | +0.134% | 4,112 | -7.636% |
| 2025-06-18 | 46.49 | 46.49 | 46.30 | 46.34 | -0.155% | 5,546 | -7.513% |
| 2025-06-17 | 46.80 | 46.80 | 46.22 | 46.41 | -1.342% | 14,688 | -7.656% |
| 2025-06-16 | 47.07 | 47.32 | 47.02 | 47.04 | +0.717% | 16,287 | -8.896% |
| 2025-06-13 | 46.66 | 46.82 | 46.56 | 46.70 | -1.206% | 14,715 | -8.242% |
| 2025-06-12 | 47.21 | 47.30 | 47.13 | 47.27 | -1.129% | 21,138 | -9.348% |
| 2025-06-11 | 47.88 | 47.91 | 47.76 | 47.81 | -0.156% | 10,445 | -10.372% |
| 2025-06-10 | 47.85 | 47.94 | 47.70 | 47.89 | +0.303% | 6,331 | -10.512% |
| 2025-06-09 | 47.56 | 47.81 | 47.45 | 47.75 | +0.616% | 19,313 | -10.241% |
| 2025-06-06 | 47.37 | 47.46 | 47.21 | 47.45 | +1.491% | 14,148 | -9.688% |
| 2025-06-05 | 46.88 | 47.07 | 46.63 | 46.76 | +0.574% | 19,154 | -8.341% |
| 2025-06-04 | 46.58 | 46.63 | 46.43 | 46.49 | -0.708% | 49,555 | -7.815% |
| 2025-06-03 | 46.82 | 46.84 | 46.51 | 46.82 | -1.015% | 9,098 | -8.468% |
| 2025-06-02 | 47.16 | 47.30 | 47.00 | 47.30 | +0.856% | 8,562 | -9.396% |
| 2025-05-30 | 46.90 | 46.97 | 46.67 | 46.90 | +0.075% | 5,702 | -8.621% |
| 2025-05-29 | 46.61 | 46.86 | 46.57 | 46.86 | +0.901% | 7,925 | -8.552% |
| 2025-05-28 | 46.50 | 46.56 | 46.26 | 46.44 | -0.033% | 5,444 | -7.728% |
| 2025-05-27 | 46.50 | 46.58 | 46.24 | 46.46 | +0.377% | 10,437 | -7.758% |
| 2025-05-23 | 45.91 | 46.29 | 45.91 | 46.29 | +1.170% | 3,836 | -7.410% |
| 2025-05-22 | 45.76 | 45.96 | 45.50 | 45.75 | -0.338% | 5,147 | -6.327% |
| 2025-05-21 | 46.14 | 46.25 | 45.83 | 45.91 | +0.229% | 23,777 | -6.643% |
| 2025-05-20 | 45.81 | 45.99 | 45.60 | 45.80 | -1.123% | 27,207 | -6.429% |
| 2025-05-19 | 45.98 | 46.44 | 45.98 | 46.32 | +0.347% | 22,349 | -7.479% |
| 2025-05-16 | 46.05 | 46.25 | 45.90 | 46.16 | +0.742% | 13,482 | -7.159% |
| 2025-05-15 | 45.70 | 46.00 | 45.26 | 45.82 | +1.217% | 84,867 | -6.470% |
| 2025-05-14 | 45.19 | 45.40 | 45.13 | 45.27 | +0.844% | 11,281 | -5.331% |
| 2025-05-13 | 44.73 | 45.19 | 44.48 | 44.89 | +0.313% | 22,183 | -4.532% |
| 2025-05-12 | 44.50 | 44.83 | 44.41 | 44.75 | +3.877% | 62,072 | -4.234% |
| 2025-05-09 | 43.06 | 43.69 | 42.66 | 43.08 | +3.482% | 24,789 | -0.521% |
| 2025-05-08 | 42.95 | 42.95 | 41.52 | 41.63 | -3.655% | 41,624 | +2.942% |
| 2025-05-07 | 43.63 | 43.63 | 43.21 | 43.21 | -1.235% | 54,980 | -0.820% |
| 2025-05-06 | 44.06 | 44.06 | 43.72 | 43.75 | -2.354% | 23,981 | -2.045% |
| 2025-05-05 | 44.71 | 44.93 | 44.56 | 44.80 | +0.775% | 12,925 | -4.351% |
| 2025-05-02 | 44.58 | 44.94 | 44.43 | 44.46 | +0.346% | 16,137 | -3.610% |
| 2025-05-01 | 44.35 | 44.51 | 44.10 | 44.31 | +0.322% | 12,354 | -3.276% |
| 2025-04-30 | 44.43 | 44.78 | 43.73 | 44.16 | -0.903% | 28,068 | -2.965% |
| 2025-04-29 | 44.50 | 44.75 | 44.35 | 44.57 | +0.914% | 49,066 | -3.841% |
| 2025-04-28 | 44.57 | 44.78 | 43.78 | 44.16 | +0.919% | 12,741 | -2.963% |
| 2025-04-25 | 44.56 | 44.56 | 43.62 | 43.76 | -2.878% | 94,161 | -2.071% |
| 2025-04-24 | 44.78 | 45.06 | 44.52 | 45.06 | +1.142% | 85,808 | -4.889% |
| 2025-04-23 | 44.99 | 44.99 | 44.10 | 44.55 | -0.113% | 13,474 | -3.803% |
| 2025-04-22 | 44.65 | 44.88 | 44.55 | 44.60 | +1.330% | 50,679 | -3.911% |
| 2025-04-21 | 44.10 | 44.32 | 43.72 | 44.01 | +2.028% | 59,797 | -2.634% |
| 2025-04-17 | 42.87 | 43.49 | 42.82 | 43.14 | +2.223% | 60,625 | -0.659% |
| 2025-04-16 | 42.24 | 42.57 | 42.13 | 42.20 | +0.136% | 7,847 | +1.549% |
| 2025-04-15 | 42.27 | 42.37 | 42.00 | 42.14 | +0.823% | 7,678 | +1.688% |
| 2025-04-14 | 42.10 | 42.24 | 41.57 | 41.80 | 0.000% | 13,811 | +2.525% |