GNR
State Street SPDR S&P Global Natural Resources ETF
stockNYSEETF
Market OpenOct 5, 2026 2:38:18 PM EDT
74.89USD+0.618%(+0.46)135,735
74.81Bid74.92Ask0.11SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
74.35USD-0.107%(-0.08)
GNR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 74.18 | 74.99 | 73.75 | 74.89 | +0.618% | 135,735 | 0.000% |
| 2026-10-02 | 73.86 | 74.55 | 73.83 | 74.43 | +0.908% | 257,276 | +0.618% |
| 2026-10-01 | 73.52 | 73.86 | 73.23 | 73.76 | -0.284% | 217,282 | +1.532% |
| 2026-09-30 | 74.74 | 74.92 | 73.91 | 73.97 | -0.484% | 652,771 | +1.244% |
| 2026-09-29 | 74.53 | 74.71 | 74.16 | 74.33 | -0.788% | 323,105 | +0.753% |
| 2026-09-28 | 75.22 | 75.42 | 74.74 | 74.92 | -0.978% | 146,654 | -0.040% |
| 2026-09-25 | 75.82 | 75.82 | 75.34 | 75.66 | -0.474% | 408,123 | -1.018% |
| 2026-09-24 | 76.53 | 76.53 | 75.90 | 76.02 | -0.640% | 162,570 | -1.486% |
| 2026-09-23 | 76.83 | 76.86 | 76.31 | 76.51 | -0.919% | 126,546 | -2.117% |
| 2026-09-22 | 76.26 | 77.34 | 76.18 | 77.22 | +1.060% | 138,956 | -3.017% |
| 2026-09-21 | 77.48 | 77.61 | 76.37 | 76.41 | -1.049% | 278,223 | -1.989% |
| 2026-09-18 | 77.99 | 77.99 | 77.08 | 77.22 | -1.367% | 594,478 | -3.017% |
| 2026-09-17 | 77.80 | 78.47 | 77.74 | 78.29 | +1.649% | 2,802,894 | -4.343% |
| 2026-09-16 | 78.57 | 78.63 | 76.72 | 77.02 | -1.985% | 714,866 | -2.766% |
| 2026-09-15 | 77.77 | 78.66 | 77.76 | 78.58 | +1.276% | 641,472 | -4.696% |
| 2026-09-14 | 78.23 | 78.23 | 77.54 | 77.59 | -1.272% | 254,829 | -3.480% |
| 2026-09-11 | 78.96 | 79.28 | 78.34 | 78.59 | +0.038% | 195,555 | -4.708% |
| 2026-09-10 | 79.20 | 79.20 | 78.50 | 78.56 | -1.603% | 397,111 | -4.672% |
| 2026-09-09 | 80.21 | 80.58 | 79.48 | 79.84 | +0.554% | 1,150,695 | -6.200% |
| 2026-09-08 | 79.63 | 80.14 | 79.30 | 79.40 | +0.761% | 458,594 | -5.680% |
| 2026-09-04 | 78.62 | 79.14 | 78.13 | 78.80 | -0.618% | 327,898 | -4.962% |
| 2026-09-03 | 79.85 | 79.85 | 79.06 | 79.29 | +0.291% | 288,607 | -5.549% |
| 2026-09-02 | 78.33 | 79.17 | 78.33 | 79.06 | +1.203% | 344,004 | -5.274% |
| 2026-09-01 | 77.93 | 78.46 | 77.75 | 78.12 | +0.077% | 125,315 | -4.135% |
| 2026-08-31 | 78.38 | 78.53 | 77.60 | 78.06 | +0.334% | 245,078 | -4.061% |
| 2026-08-28 | 78.67 | 78.71 | 77.52 | 77.80 | -0.575% | 188,618 | -3.740% |
| 2026-08-27 | 78.30 | 78.51 | 77.79 | 78.25 | -0.115% | 159,633 | -4.294% |
| 2026-08-26 | 78.49 | 78.98 | 78.34 | 78.34 | -0.886% | 123,491 | -4.404% |
| 2026-08-25 | 78.48 | 79.17 | 78.24 | 79.04 | +0.025% | 915,974 | -5.251% |
| 2026-08-24 | 79.39 | 79.49 | 78.70 | 79.02 | -0.303% | 224,867 | -5.227% |
| 2026-08-21 | 78.82 | 79.34 | 78.82 | 79.26 | +1.759% | 182,768 | -5.513% |
| 2026-08-20 | 77.08 | 78.31 | 76.82 | 77.89 | +1.077% | 279,815 | -3.852% |
| 2026-08-19 | 76.44 | 77.60 | 76.44 | 77.06 | +2.419% | 449,812 | -2.816% |
| 2026-08-18 | 75.50 | 75.59 | 75.00 | 75.24 | -0.119% | 82,128 | -0.465% |
| 2026-08-17 | 75.00 | 75.36 | 74.84 | 75.33 | +0.574% | 115,680 | -0.584% |
| 2026-08-14 | 74.71 | 75.33 | 74.71 | 74.90 | +0.577% | 154,382 | -0.013% |
| 2026-08-13 | 74.60 | 74.67 | 74.25 | 74.47 | -0.984% | 215,158 | +0.564% |
| 2026-08-12 | 75.48 | 75.48 | 74.99 | 75.21 | +0.027% | 84,961 | -0.425% |
| 2026-08-11 | 75.17 | 75.41 | 75.01 | 75.19 | -0.040% | 122,067 | -0.399% |
| 2026-08-10 | 74.21 | 75.26 | 74.20 | 75.22 | +1.594% | 239,221 | -0.439% |
| 2026-08-07 | 74.04 | 74.26 | 73.86 | 74.04 | +0.844% | 502,197 | +1.148% |
| 2026-08-06 | 73.48 | 73.54 | 73.21 | 73.42 | +0.123% | 90,119 | +2.002% |
| 2026-08-05 | 73.67 | 73.94 | 73.25 | 73.33 | +0.507% | 133,193 | +2.127% |
| 2026-08-04 | 72.45 | 73.11 | 72.00 | 72.96 | +1.277% | 162,741 | +2.645% |
| 2026-08-03 | 72.04 | 72.11 | 71.50 | 72.04 | -0.470% | 577,012 | +3.956% |
| 2026-07-31 | 72.77 | 72.85 | 71.67 | 72.38 | -1.066% | 300,152 | +3.468% |
| 2026-07-30 | 72.56 | 73.32 | 72.36 | 73.16 | +1.965% | 132,395 | +2.365% |
| 2026-07-29 | 72.12 | 72.46 | 71.29 | 71.75 | +0.575% | 239,270 | +4.376% |
| 2026-07-28 | 71.15 | 71.72 | 71.13 | 71.34 | +0.112% | 104,116 | +4.976% |
| 2026-07-27 | 71.47 | 71.66 | 71.01 | 71.26 | -0.724% | 126,087 | +5.094% |
| 2026-07-24 | 71.50 | 71.84 | 71.43 | 71.78 | +0.603% | 91,180 | +4.333% |
| 2026-07-23 | 71.42 | 71.88 | 71.29 | 71.35 | -0.488% | 165,594 | +4.961% |
| 2026-07-22 | 71.24 | 71.90 | 71.19 | 71.70 | +1.832% | 195,315 | +4.449% |
| 2026-07-21 | 69.91 | 70.45 | 69.65 | 70.41 | +1.763% | 214,303 | +6.363% |
| 2026-07-20 | 69.49 | 69.49 | 69.13 | 69.19 | -0.603% | 135,790 | +8.238% |
| 2026-07-17 | 69.32 | 69.67 | 69.20 | 69.61 | +0.913% | 121,957 | +7.585% |
| 2026-07-16 | 69.15 | 69.37 | 68.86 | 68.98 | -0.919% | 178,253 | +8.568% |
| 2026-07-15 | 69.91 | 69.92 | 68.93 | 69.62 | +0.014% | 113,007 | +7.570% |
| 2026-07-14 | 70.01 | 70.24 | 69.45 | 69.61 | +1.060% | 196,850 | +7.585% |
| 2026-07-13 | 68.67 | 69.16 | 68.67 | 68.88 | +0.643% | 148,062 | +8.725% |
| 2026-07-10 | 68.06 | 68.51 | 67.97 | 68.44 | +1.078% | 125,295 | +9.424% |
| 2026-07-09 | 67.86 | 68.02 | 67.55 | 67.71 | +0.103% | 303,605 | +10.604% |
| 2026-07-08 | 67.87 | 67.87 | 67.15 | 67.64 | -0.456% | 181,337 | +10.719% |
| 2026-07-07 | 68.24 | 68.40 | 67.61 | 67.95 | -0.191% | 186,593 | +10.213% |
| 2026-07-06 | 68.12 | 68.30 | 67.72 | 68.08 | +0.177% | 1,280,652 | +10.003% |
| 2026-07-02 | 67.63 | 68.41 | 67.32 | 67.96 | +1.813% | 248,695 | +10.197% |
| 2026-07-01 | 66.69 | 67.46 | 66.55 | 66.75 | -0.832% | 197,774 | +12.195% |
| 2026-06-30 | 67.25 | 67.42 | 66.89 | 67.31 | +0.343% | 548,526 | +11.261% |
| 2026-06-29 | 67.51 | 67.51 | 66.77 | 67.08 | -0.282% | 264,637 | +11.643% |
| 2026-06-26 | 67.44 | 67.80 | 67.15 | 67.27 | -0.679% | 182,293 | +11.327% |
| 2026-06-25 | 67.44 | 67.88 | 67.14 | 67.73 | +0.909% | 208,958 | +10.571% |
| 2026-06-24 | 67.21 | 67.37 | 66.75 | 67.12 | -1.425% | 436,752 | +11.576% |
| 2026-06-23 | 68.17 | 68.58 | 68.00 | 68.09 | -1.888% | 199,539 | +9.987% |
| 2026-06-22 | 69.26 | 69.50 | 68.99 | 69.40 | -0.158% | 182,834 | +7.911% |
| 2026-06-18 | 70.17 | 70.27 | 69.32 | 69.51 | -1.628% | 192,917 | +7.740% |
| 2026-06-17 | 71.88 | 72.29 | 70.63 | 70.66 | -1.834% | 138,627 | +5.986% |
| 2026-06-16 | 72.01 | 72.36 | 71.92 | 71.98 | -0.042% | 356,120 | +4.043% |
| 2026-06-15 | 72.20 | 72.32 | 71.89 | 72.01 | -0.069% | 161,036 | +3.999% |
| 2026-06-12 | 71.25 | 72.24 | 71.25 | 72.06 | +1.208% | 153,399 | +3.927% |
| 2026-06-11 | 70.59 | 71.33 | 70.37 | 71.20 | +1.918% | 158,753 | +5.183% |
| 2026-06-10 | 70.41 | 70.86 | 69.83 | 69.86 | -1.356% | 163,936 | +7.200% |
| 2026-06-09 | 71.67 | 71.67 | 69.87 | 70.82 | -0.548% | 173,623 | +5.747% |
| 2026-06-08 | 71.62 | 71.80 | 71.18 | 71.21 | +0.183% | 130,335 | +5.168% |
| 2026-06-05 | 73.15 | 73.15 | 70.97 | 71.08 | -3.777% | 445,165 | +5.360% |
| 2026-06-04 | 73.81 | 74.06 | 73.63 | 73.87 | +0.014% | 188,634 | +1.381% |
| 2026-06-03 | 73.94 | 74.57 | 73.78 | 73.86 | -0.525% | 696,040 | +1.395% |
| 2026-06-02 | 73.43 | 74.37 | 73.41 | 74.25 | +1.338% | 146,191 | +0.862% |
| 2026-06-01 | 72.68 | 73.38 | 72.53 | 73.27 | -0.381% | 173,075 | +2.211% |
| 2026-05-29 | 73.71 | 73.87 | 73.36 | 73.55 | -0.298% | 404,676 | +1.822% |
| 2026-05-28 | 73.38 | 73.98 | 73.06 | 73.77 | +0.531% | 134,762 | +1.518% |
| 2026-05-27 | 73.39 | 73.61 | 73.09 | 73.38 | -0.918% | 108,035 | +2.058% |
| 2026-05-26 | 74.00 | 74.44 | 73.90 | 74.06 | +0.380% | 144,616 | +1.121% |
| 2026-05-22 | 73.81 | 73.93 | 73.32 | 73.78 | -0.203% | 368,081 | +1.504% |
| 2026-05-21 | 73.71 | 74.08 | 73.51 | 73.93 | +0.258% | 140,996 | +1.299% |
| 2026-05-20 | 73.89 | 74.04 | 73.67 | 73.74 | +0.041% | 312,355 | +1.560% |
| 2026-05-19 | 73.95 | 74.03 | 73.16 | 73.71 | -1.153% | 138,051 | +1.601% |
| 2026-05-18 | 74.15 | 74.66 | 73.83 | 74.57 | +0.852% | 190,126 | +0.429% |
| 2026-05-15 | 74.11 | 74.11 | 73.63 | 73.94 | -1.871% | 128,192 | +1.285% |
| 2026-05-14 | 75.73 | 75.78 | 75.08 | 75.35 | -0.620% | 281,510 | -0.610% |
| 2026-05-13 | 75.64 | 76.01 | 75.46 | 75.82 | +0.278% | 76,193 | -1.227% |
| 2026-05-12 | 75.27 | 75.79 | 74.48 | 75.61 | +0.265% | 288,389 | -0.952% |
| 2026-05-11 | 74.60 | 75.56 | 74.60 | 75.41 | +1.727% | 242,924 | -0.690% |
| 2026-05-08 | 74.02 | 74.35 | 73.95 | 74.13 | +0.885% | 599,066 | +1.025% |
| 2026-05-07 | 74.69 | 74.81 | 73.42 | 73.48 | -1.935% | 500,833 | +1.919% |
| 2026-05-06 | 74.98 | 75.03 | 74.59 | 74.93 | +0.134% | 584,051 | -0.053% |
| 2026-05-05 | 74.37 | 75.01 | 74.32 | 74.83 | +1.327% | 260,014 | +0.080% |
| 2026-05-04 | 74.07 | 74.30 | 73.73 | 73.85 | -0.418% | 475,294 | +1.408% |
| 2026-05-01 | 74.60 | 74.66 | 74.12 | 74.16 | -0.829% | 184,814 | +0.984% |
| 2026-04-30 | 73.89 | 74.88 | 73.71 | 74.78 | +1.728% | 267,604 | +0.147% |
| 2026-04-29 | 73.74 | 73.74 | 73.30 | 73.51 | +0.068% | 195,009 | +1.877% |
| 2026-04-28 | 73.94 | 73.94 | 73.19 | 73.46 | -0.217% | 258,197 | +1.947% |
| 2026-04-27 | 74.10 | 74.20 | 73.54 | 73.62 | -0.433% | 266,093 | +1.725% |
| 2026-04-24 | 74.02 | 74.30 | 73.55 | 73.94 | -0.337% | 101,458 | +1.285% |
| 2026-04-23 | 74.38 | 74.67 | 73.89 | 74.19 | -0.550% | 216,001 | +0.944% |
| 2026-04-22 | 74.76 | 74.89 | 74.39 | 74.60 | +1.016% | 109,065 | +0.389% |
| 2026-04-21 | 74.57 | 74.66 | 73.76 | 73.85 | -0.966% | 157,601 | +1.408% |
| 2026-04-20 | 74.53 | 74.78 | 74.15 | 74.57 | +0.040% | 328,338 | +0.429% |
| 2026-04-17 | 74.43 | 74.66 | 73.80 | 74.54 | -0.891% | 246,616 | +0.470% |
| 2026-04-16 | 74.94 | 75.51 | 74.94 | 75.21 | +0.804% | 189,501 | -0.425% |
| 2026-04-15 | 75.25 | 75.38 | 74.60 | 74.61 | -1.008% | 251,681 | +0.375% |
| 2026-04-14 | 75.74 | 75.87 | 75.10 | 75.37 | -0.462% | 541,187 | -0.637% |
| 2026-04-13 | 75.47 | 75.84 | 75.18 | 75.72 | +0.571% | 174,616 | -1.096% |
| 2026-04-10 | 75.23 | 75.59 | 75.12 | 75.29 | +0.387% | 660,242 | -0.531% |
| 2026-04-09 | 75.34 | 76.00 | 74.86 | 75.00 | -0.451% | 246,774 | -0.147% |
| 2026-04-08 | 74.80 | 75.36 | 74.21 | 75.34 | +0.480% | 728,872 | -0.597% |
| 2026-04-07 | 74.84 | 75.16 | 74.53 | 74.98 | +0.214% | 126,288 | -0.120% |
| 2026-04-06 | 74.68 | 74.87 | 74.28 | 74.82 | +0.187% | 153,328 | +0.094% |
| 2026-04-02 | 74.18 | 74.73 | 74.11 | 74.68 | +0.282% | 247,404 | +0.281% |
| 2026-04-01 | 74.81 | 74.99 | 74.08 | 74.47 | -0.268% | 263,739 | +0.564% |
| 2026-03-31 | 74.30 | 74.91 | 73.66 | 74.67 | +2.190% | 311,735 | +0.295% |
| 2026-03-30 | 74.01 | 74.24 | 72.81 | 73.07 | +0.068% | 1,644,937 | +2.491% |
| 2026-03-27 | 72.25 | 73.43 | 72.08 | 73.02 | +1.052% | 508,378 | +2.561% |
| 2026-03-26 | 72.35 | 73.07 | 72.14 | 72.26 | -0.851% | 168,722 | +3.640% |
| 2026-03-25 | 72.71 | 73.09 | 72.55 | 72.88 | +1.180% | 182,426 | +2.758% |
| 2026-03-24 | 70.71 | 72.36 | 70.71 | 72.03 | +1.379% | 201,394 | +3.971% |
| 2026-03-23 | 69.95 | 71.39 | 69.89 | 71.05 | +1.747% | 276,958 | +5.405% |
| 2026-03-20 | 71.14 | 71.33 | 69.57 | 69.83 | -2.185% | 1,618,693 | +7.246% |
| 2026-03-19 | 71.01 | 71.81 | 70.45 | 71.39 | -1.081% | 721,190 | +4.903% |
| 2026-03-18 | 72.98 | 73.03 | 72.12 | 72.17 | -1.649% | 173,308 | +3.769% |
| 2026-03-17 | 73.34 | 73.89 | 73.30 | 73.38 | +0.880% | 157,671 | +2.058% |
| 2026-03-16 | 72.82 | 73.07 | 72.37 | 72.74 | +0.428% | 257,503 | +2.956% |
| 2026-03-13 | 73.55 | 73.59 | 72.33 | 72.43 | -1.656% | 168,657 | +3.396% |
| 2026-03-12 | 73.78 | 74.30 | 73.49 | 73.65 | +0.041% | 493,915 | +1.684% |
| 2026-03-11 | 72.59 | 73.64 | 72.41 | 73.62 | +1.210% | 152,021 | +1.725% |
| 2026-03-10 | 72.81 | 73.49 | 72.66 | 72.74 | -0.055% | 159,248 | +2.956% |
| 2026-03-09 | 71.85 | 72.90 | 71.05 | 72.78 | +0.608% | 261,193 | +2.899% |
| 2026-03-06 | 72.16 | 72.59 | 71.45 | 72.34 | -0.069% | 424,145 | +3.525% |
| 2026-03-05 | 73.04 | 73.16 | 71.71 | 72.39 | -1.309% | 524,144 | +3.454% |
| 2026-03-04 | 73.67 | 73.70 | 72.84 | 73.35 | -0.055% | 283,591 | +2.100% |
| 2026-03-03 | 73.84 | 73.84 | 72.03 | 73.39 | -3.281% | 546,134 | +2.044% |
| 2026-03-02 | 76.14 | 76.14 | 75.01 | 75.88 | +0.437% | 623,737 | -1.305% |
| 2026-02-27 | 75.02 | 75.75 | 74.77 | 75.55 | +1.124% | 931,711 | -0.874% |
| 2026-02-26 | 74.08 | 74.80 | 73.73 | 74.71 | +0.054% | 185,743 | +0.241% |
| 2026-02-25 | 74.86 | 75.14 | 74.07 | 74.67 | +0.484% | 701,834 | +0.295% |
| 2026-02-24 | 73.65 | 74.50 | 73.60 | 74.31 | +0.746% | 242,699 | +0.781% |
| 2026-02-23 | 73.38 | 74.20 | 73.16 | 73.76 | +0.683% | 713,779 | +1.532% |
| 2026-02-20 | 73.00 | 73.55 | 72.60 | 73.26 | +0.068% | 2,178,258 | +2.225% |
| 2026-02-19 | 72.77 | 73.33 | 72.62 | 73.21 | +0.329% | 341,361 | +2.295% |
| 2026-02-18 | 72.74 | 73.29 | 72.56 | 72.97 | +1.221% | 602,840 | +2.631% |
| 2026-02-17 | 72.09 | 72.13 | 70.86 | 72.09 | -1.314% | 470,390 | +3.884% |
| 2026-02-13 | 72.28 | 73.13 | 71.74 | 73.05 | +1.009% | 180,094 | +2.519% |
| 2026-02-12 | 74.14 | 74.20 | 72.19 | 72.32 | -2.547% | 435,311 | +3.554% |
| 2026-02-11 | 73.48 | 74.22 | 73.07 | 74.21 | +2.770% | 232,700 | +0.916% |
| 2026-02-10 | 72.16 | 72.37 | 71.81 | 72.21 | +0.417% | 212,367 | +3.711% |
| 2026-02-09 | 70.79 | 71.98 | 70.75 | 71.91 | +2.334% | 398,695 | +4.144% |
| 2026-02-06 | 69.46 | 70.31 | 69.46 | 70.27 | +2.256% | 672,924 | +6.575% |
| 2026-02-05 | 69.71 | 69.95 | 68.68 | 68.72 | -3.129% | 270,506 | +8.978% |
| 2026-02-04 | 70.97 | 71.34 | 70.13 | 70.94 | +0.953% | 899,568 | +5.568% |
| 2026-02-03 | 69.19 | 70.27 | 69.07 | 70.27 | +3.065% | 482,638 | +6.575% |
| 2026-02-02 | 67.78 | 68.50 | 67.65 | 68.18 | +0.044% | 658,815 | +9.842% |
| 2026-01-30 | 69.15 | 69.38 | 67.41 | 68.15 | -4.068% | 548,211 | +9.890% |
| 2026-01-29 | 72.33 | 72.58 | 70.18 | 71.04 | +0.099% | 540,082 | +5.419% |
| 2026-01-28 | 70.68 | 71.09 | 70.14 | 70.97 | +0.924% | 404,424 | +5.523% |
| 2026-01-27 | 69.58 | 70.33 | 69.40 | 70.32 | +1.384% | 450,734 | +6.499% |
| 2026-01-26 | 70.22 | 70.22 | 69.31 | 69.36 | +0.405% | 798,944 | +7.973% |
| 2026-01-23 | 68.46 | 69.14 | 68.27 | 69.08 | +1.858% | 253,317 | +8.411% |
| 2026-01-22 | 67.88 | 68.14 | 67.46 | 67.82 | +0.089% | 599,854 | +10.425% |
| 2026-01-21 | 67.70 | 68.21 | 67.41 | 67.76 | +1.635% | 514,651 | +10.522% |
| 2026-01-20 | 66.68 | 66.91 | 66.38 | 66.67 | +0.195% | 566,477 | +12.329% |
| 2026-01-16 | 66.61 | 66.67 | 66.10 | 66.54 | -0.598% | 198,740 | +12.549% |
| 2026-01-15 | 68.11 | 68.11 | 66.09 | 66.94 | +0.015% | 321,244 | +11.876% |
| 2026-01-14 | 66.14 | 67.17 | 66.14 | 66.93 | +1.950% | 279,413 | +11.893% |
| 2026-01-13 | 65.28 | 65.83 | 65.24 | 65.65 | +1.234% | 191,421 | +14.075% |
| 2026-01-12 | 64.71 | 65.10 | 64.67 | 64.85 | +0.793% | 214,953 | +15.482% |
| 2026-01-09 | 64.04 | 64.40 | 63.99 | 64.34 | +0.910% | 275,191 | +16.397% |
| 2026-01-08 | 62.55 | 63.83 | 62.51 | 63.76 | +0.950% | 208,869 | +17.456% |
| 2026-01-07 | 63.65 | 63.65 | 62.97 | 63.16 | -1.451% | 175,004 | +18.572% |
| 2026-01-06 | 64.02 | 64.32 | 63.96 | 64.09 | +0.282% | 388,150 | +16.851% |
| 2026-01-05 | 63.64 | 64.17 | 63.41 | 63.91 | +1.043% | 179,358 | +17.180% |
| 2026-01-02 | 62.60 | 63.26 | 62.46 | 63.25 | +1.786% | 123,340 | +18.403% |
| 2025-12-31 | 62.49 | 62.51 | 62.07 | 62.14 | -0.560% | 404,214 | +20.518% |
| 2025-12-30 | 62.58 | 62.74 | 62.47 | 62.49 | +0.693% | 157,018 | +19.843% |
| 2025-12-29 | 62.30 | 62.41 | 61.86 | 62.06 | -1.005% | 112,310 | +20.674% |
| 2025-12-26 | 62.70 | 62.76 | 62.51 | 62.69 | +0.497% | 157,447 | +19.461% |
| 2025-12-24 | 62.51 | 62.51 | 62.25 | 62.38 | -0.064% | 75,222 | +20.055% |
| 2025-12-23 | 62.31 | 62.47 | 62.07 | 62.42 | +0.613% | 142,288 | +19.978% |
| 2025-12-22 | 61.82 | 62.15 | 61.76 | 62.04 | +1.389% | 252,007 | +20.712% |
| 2025-12-19 | 60.99 | 61.52 | 60.99 | 61.19 | +0.542% | 609,140 | +22.389% |
| 2025-12-18 | 61.22 | 61.31 | 60.73 | 60.86 | -1.712% | 163,400 | +23.053% |
| 2025-12-17 | 61.72 | 62.02 | 61.62 | 61.92 | +1.011% | 598,293 | +20.946% |
| 2025-12-16 | 61.89 | 61.97 | 61.19 | 61.30 | -1.304% | 222,766 | +22.170% |
| 2025-12-15 | 62.64 | 62.64 | 61.78 | 62.11 | -0.321% | 946,653 | +20.576% |
| 2025-12-12 | 62.79 | 62.96 | 61.94 | 62.31 | -0.495% | 91,852 | +20.189% |
| 2025-12-11 | 61.96 | 62.91 | 61.96 | 62.62 | +1.130% | 115,025 | +19.594% |
| 2025-12-10 | 61.13 | 62.04 | 60.90 | 61.92 | +1.408% | 117,532 | +20.946% |
| 2025-12-09 | 60.76 | 61.21 | 60.76 | 61.06 | +0.180% | 90,343 | +22.650% |
| 2025-12-08 | 61.57 | 61.59 | 60.90 | 60.95 | -0.830% | 109,748 | +22.871% |
| 2025-12-05 | 61.95 | 62.34 | 61.39 | 61.46 | -0.711% | 96,747 | +21.852% |
| 2025-12-04 | 61.62 | 61.95 | 61.62 | 61.90 | +0.389% | 73,804 | +20.985% |
| 2025-12-03 | 61.25 | 61.72 | 61.25 | 61.66 | +1.381% | 154,029 | +21.456% |
| 2025-12-02 | 61.39 | 61.39 | 60.43 | 60.82 | -0.848% | 102,389 | +23.134% |
| 2025-12-01 | 61.18 | 61.58 | 61.18 | 61.34 | +0.459% | 154,409 | +22.090% |
| 2025-11-28 | 60.91 | 61.23 | 60.82 | 61.06 | +0.726% | 66,394 | +22.650% |
| 2025-11-26 | 59.91 | 60.80 | 59.91 | 60.62 | +1.626% | 139,555 | +23.540% |
| 2025-11-25 | 59.28 | 59.77 | 59.26 | 59.65 | +0.726% | 128,525 | +25.549% |
| 2025-11-24 | 58.73 | 59.29 | 58.57 | 59.22 | +0.869% | 151,688 | +26.461% |
| 2025-11-21 | 58.22 | 58.91 | 58.04 | 58.71 | +0.911% | 106,467 | +27.559% |
| 2025-11-20 | 59.56 | 59.89 | 58.08 | 58.18 | -1.856% | 1,205,630 | +28.721% |
| 2025-11-19 | 59.45 | 59.56 | 59.01 | 59.28 | -0.286% | 89,200 | +26.333% |
| 2025-11-18 | 59.21 | 59.72 | 58.92 | 59.45 | -0.084% | 117,550 | +25.971% |
| 2025-11-17 | 60.22 | 60.31 | 59.29 | 59.50 | -1.343% | 698,453 | +25.866% |
| 2025-11-14 | 59.68 | 60.51 | 59.55 | 60.31 | -0.116% | 106,399 | +24.175% |
| 2025-11-13 | 60.95 | 61.19 | 60.24 | 60.38 | -0.886% | 82,726 | +24.031% |
| 2025-11-12 | 60.48 | 61.07 | 60.37 | 60.92 | +0.678% | 105,208 | +22.932% |
| 2025-11-11 | 60.09 | 60.57 | 60.09 | 60.51 | +1.035% | 66,702 | +23.765% |
| 2025-11-10 | 59.63 | 59.95 | 59.15 | 59.89 | +1.715% | 129,054 | +25.046% |
| 2025-11-07 | 58.16 | 58.88 | 58.08 | 58.88 | +1.151% | 88,131 | +27.191% |
| 2025-11-06 | 58.25 | 58.63 | 58.17 | 58.21 | +0.017% | 764,162 | +28.655% |
| 2025-11-05 | 57.86 | 58.38 | 57.86 | 58.20 | +1.165% | 51,131 | +28.677% |
| 2025-11-04 | 57.52 | 57.85 | 57.24 | 57.53 | -1.725% | 114,985 | +30.176% |
| 2025-11-03 | 58.77 | 58.77 | 58.13 | 58.54 | -0.408% | 3,562,032 | +27.930% |
| 2025-10-31 | 58.95 | 59.00 | 58.59 | 58.78 | -0.255% | 3,504,198 | +27.407% |
| 2025-10-30 | 58.98 | 59.25 | 58.65 | 58.93 | -0.724% | 167,992 | +27.083% |
| 2025-10-29 | 59.79 | 59.88 | 59.16 | 59.36 | -0.017% | 101,108 | +26.162% |
| 2025-10-28 | 59.03 | 59.57 | 58.97 | 59.37 | +0.338% | 139,458 | +26.141% |
| 2025-10-27 | 59.49 | 59.49 | 58.91 | 59.17 | -0.471% | 146,243 | +26.568% |
| 2025-10-24 | 59.56 | 59.63 | 59.39 | 59.45 | -0.134% | 326,011 | +25.971% |
| 2025-10-23 | 59.41 | 59.65 | 59.22 | 59.53 | +1.570% | 81,378 | +25.802% |
| 2025-10-22 | 57.87 | 58.67 | 57.87 | 58.61 | +0.947% | 186,036 | +27.777% |
| 2025-10-21 | 58.53 | 58.53 | 57.91 | 58.06 | -2.157% | 106,752 | +28.987% |
| 2025-10-20 | 59.01 | 59.39 | 58.95 | 59.34 | +1.039% | 181,938 | +26.205% |
| 2025-10-17 | 59.11 | 59.11 | 58.34 | 58.73 | -0.878% | 363,072 | +27.516% |
| 2025-10-16 | 59.48 | 59.75 | 58.97 | 59.25 | 0.000% | 176,401 | +26.397% |
| 2025-10-15 | 59.27 | 59.45 | 58.76 | 59.25 | +0.885% | 1,467,335 | +26.397% |
| 2025-10-14 | 57.94 | 59.01 | 57.92 | 58.73 | -0.306% | 107,291 | +27.516% |
| 2025-10-13 | 58.55 | 59.01 | 58.45 | 58.91 | +2.168% | 146,145 | +27.126% |
| 2025-10-10 | 58.74 | 58.74 | 57.56 | 57.66 | -2.221% | 155,956 | +29.882% |
| 2025-10-09 | 59.99 | 60.12 | 58.74 | 58.97 | -1.090% | 291,589 | +26.997% |
| 2025-10-08 | 59.68 | 59.74 | 59.41 | 59.62 | +0.404% | 77,143 | +25.612% |
| 2025-10-07 | 59.71 | 59.86 | 59.21 | 59.38 | -0.536% | 176,413 | +26.120% |
| 2025-10-06 | 59.55 | 59.88 | 59.51 | 59.70 | +0.185% | 133,125 | +25.444% |
| 2025-10-03 | 59.39 | 59.77 | 59.39 | 59.59 | +0.574% | 144,010 | +25.675% |
| 2025-10-02 | 59.25 | 59.39 | 58.66 | 59.25 | +0.034% | 177,180 | +26.397% |
| 2025-10-01 | 59.22 | 59.59 | 59.17 | 59.23 | +0.034% | 133,862 | +26.439% |
| 2025-09-30 | 58.93 | 59.22 | 58.80 | 59.21 | -0.185% | 167,153 | +26.482% |
| 2025-09-29 | 59.65 | 59.65 | 59.18 | 59.32 | -0.034% | 115,607 | +26.247% |
| 2025-09-26 | 58.92 | 59.35 | 58.91 | 59.34 | +0.833% | 154,556 | +26.205% |
| 2025-09-25 | 58.85 | 59.05 | 58.65 | 58.85 | -0.068% | 184,311 | +27.256% |
| 2025-09-24 | 59.04 | 59.27 | 58.86 | 58.89 | -0.068% | 145,331 | +27.169% |
| 2025-09-23 | 58.98 | 59.44 | 58.87 | 58.93 | +0.460% | 167,243 | +27.083% |
| 2025-09-22 | 58.45 | 58.77 | 58.20 | 58.66 | +0.549% | 159,714 | +27.668% |
| 2025-09-19 | 58.11 | 58.44 | 58.03 | 58.34 | +0.309% | 110,641 | +28.368% |
| 2025-09-18 | 58.31 | 58.31 | 57.82 | 58.16 | -0.751% | 390,034 | +28.765% |
| 2025-09-17 | 58.66 | 59.22 | 58.23 | 58.60 | -0.594% | 92,719 | +27.799% |
| 2025-09-16 | 58.79 | 59.03 | 58.67 | 58.95 | +0.512% | 137,013 | +27.040% |
| 2025-09-15 | 58.52 | 58.65 | 58.26 | 58.65 | +0.394% | 80,283 | +27.690% |
| 2025-09-12 | 58.73 | 58.86 | 58.30 | 58.42 | -0.562% | 111,276 | +28.192% |
| 2025-09-11 | 58.13 | 58.76 | 58.13 | 58.75 | +0.703% | 103,377 | +27.472% |
| 2025-09-10 | 57.99 | 58.35 | 57.92 | 58.34 | +0.760% | 161,329 | +28.368% |
| 2025-09-09 | 58.28 | 58.52 | 57.85 | 57.90 | -0.293% | 100,732 | +29.344% |
| 2025-09-08 | 58.03 | 58.09 | 57.54 | 58.07 | +0.363% | 225,077 | +28.965% |
| 2025-09-05 | 57.79 | 58.20 | 57.56 | 57.86 | +0.486% | 113,269 | +29.433% |
| 2025-09-04 | 57.43 | 57.59 | 57.23 | 57.58 | -0.104% | 207,808 | +30.063% |
| 2025-09-03 | 58.03 | 58.13 | 57.48 | 57.64 | -0.604% | 136,371 | +29.927% |
| 2025-09-02 | 57.63 | 57.99 | 57.52 | 57.99 | -0.138% | 200,207 | +29.143% |
| 2025-08-29 | 57.87 | 58.13 | 57.87 | 58.07 | +0.224% | 120,917 | +28.965% |
| 2025-08-28 | 57.88 | 57.94 | 57.57 | 57.94 | +0.433% | 164,447 | +29.254% |
| 2025-08-27 | 57.37 | 57.75 | 57.33 | 57.69 | -0.087% | 95,356 | +29.815% |
| 2025-08-26 | 57.63 | 57.76 | 57.45 | 57.74 | -0.035% | 160,041 | +29.702% |
| 2025-08-25 | 57.67 | 57.87 | 57.66 | 57.76 | +0.052% | 164,493 | +29.657% |
| 2025-08-22 | 56.58 | 57.80 | 56.58 | 57.73 | +2.159% | 133,326 | +29.725% |
| 2025-08-21 | 55.97 | 56.51 | 55.97 | 56.51 | +0.785% | 190,770 | +32.525% |
| 2025-08-20 | 55.81 | 56.10 | 55.81 | 56.07 | +0.628% | 124,415 | +33.565% |
| 2025-08-19 | 55.87 | 56.01 | 55.63 | 55.72 | -0.018% | 432,271 | +34.404% |
| 2025-08-18 | 55.85 | 55.87 | 55.56 | 55.73 | -0.748% | 98,961 | +34.380% |
| 2025-08-15 | 56.23 | 56.23 | 55.99 | 56.15 | +0.411% | 118,344 | +33.375% |
| 2025-08-14 | 55.84 | 55.94 | 55.52 | 55.92 | -0.956% | 163,600 | +33.923% |
| 2025-08-13 | 56.07 | 56.46 | 55.99 | 56.46 | +0.948% | 159,742 | +32.643% |
| 2025-08-12 | 55.63 | 56.07 | 55.60 | 55.93 | +0.847% | 150,663 | +33.900% |
| 2025-08-11 | 55.66 | 55.69 | 55.18 | 55.46 | -0.484% | 3,005,563 | +35.034% |
| 2025-08-08 | 55.72 | 55.90 | 55.56 | 55.73 | +0.541% | 94,195 | +34.380% |
| 2025-08-07 | 55.50 | 55.71 | 55.15 | 55.43 | +0.581% | 120,609 | +35.107% |
| 2025-08-06 | 55.52 | 55.62 | 55.04 | 55.11 | -0.036% | 157,611 | +35.892% |
| 2025-08-05 | 54.64 | 55.20 | 54.64 | 55.13 | +0.786% | 203,769 | +35.843% |
| 2025-08-04 | 54.51 | 54.70 | 54.44 | 54.70 | +0.867% | 127,384 | +36.910% |
| 2025-08-01 | 54.52 | 54.52 | 53.91 | 54.23 | -0.532% | 121,812 | +38.097% |
| 2025-07-31 | 54.43 | 54.86 | 54.22 | 54.52 | -0.999% | 572,109 | +37.362% |
| 2025-07-30 | 55.82 | 55.82 | 54.77 | 55.07 | -2.080% | 408,067 | +35.991% |
| 2025-07-29 | 56.19 | 56.27 | 55.88 | 56.24 | +0.053% | 113,483 | +33.161% |
| 2025-07-28 | 56.44 | 56.44 | 55.98 | 56.21 | -0.812% | 144,049 | +33.233% |
| 2025-07-25 | 56.43 | 56.70 | 56.25 | 56.67 | +0.319% | 176,076 | +32.151% |
| 2025-07-24 | 56.66 | 56.89 | 56.38 | 56.49 | -0.964% | 496,952 | +32.572% |
| 2025-07-23 | 56.69 | 57.15 | 56.69 | 57.04 | +1.045% | 176,106 | +31.294% |
| 2025-07-22 | 55.78 | 56.50 | 55.67 | 56.45 | +1.767% | 5,470,835 | +32.666% |
| 2025-07-21 | 55.37 | 55.82 | 55.36 | 55.47 | +0.983% | 197,666 | +35.010% |
| 2025-07-18 | 55.46 | 55.46 | 54.88 | 54.93 | -0.309% | 67,303 | +36.337% |
| 2025-07-17 | 54.75 | 55.18 | 54.67 | 55.10 | -0.163% | 2,368,732 | +35.917% |
| 2025-07-16 | 55.25 | 55.27 | 54.74 | 55.19 | +0.127% | 79,836 | +35.695% |
| 2025-07-15 | 56.01 | 56.01 | 55.03 | 55.12 | -1.483% | 68,285 | +35.867% |
| 2025-07-14 | 56.37 | 56.37 | 55.86 | 55.95 | -0.886% | 77,342 | +33.852% |
| 2025-07-11 | 56.14 | 56.57 | 56.04 | 56.45 | 0.000% | 53,334 | +32.666% |
| 2025-07-10 | 56.10 | 56.54 | 56.03 | 56.45 | +0.858% | 101,882 | +32.666% |
| 2025-07-09 | 56.00 | 56.01 | 55.72 | 55.97 | +0.215% | 75,724 | +33.804% |
| 2025-07-08 | 55.53 | 56.18 | 55.48 | 55.85 | +0.849% | 131,030 | +34.091% |
| 2025-07-07 | 55.51 | 55.66 | 55.04 | 55.38 | -1.319% | 104,204 | +35.229% |
| 2025-07-03 | 56.25 | 56.29 | 56.01 | 56.12 | -0.213% | 43,000 | +33.446% |
| 2025-07-02 | 55.46 | 56.24 | 55.39 | 56.24 | +2.422% | 148,200 | +33.161% |
| 2025-07-01 | 54.37 | 55.03 | 54.33 | 54.91 | +1.235% | 175,068 | +36.387% |
| 2025-06-30 | 54.13 | 54.28 | 53.87 | 54.24 | +0.018% | 91,052 | +38.072% |
| 2025-06-27 | 54.53 | 54.53 | 54.01 | 54.23 | -0.678% | 164,908 | +38.097% |
| 2025-06-26 | 54.09 | 54.62 | 54.08 | 54.60 | +2.075% | 333,305 | +37.161% |
| 2025-06-25 | 53.64 | 53.64 | 53.44 | 53.49 | -0.724% | 220,312 | +40.007% |
| 2025-06-24 | 54.06 | 54.21 | 53.79 | 53.88 | -0.517% | 202,472 | +38.994% |
| 2025-06-23 | 54.49 | 54.65 | 54.09 | 54.16 | -0.624% | 120,151 | +38.275% |
| 2025-06-20 | 54.99 | 54.99 | 54.41 | 54.50 | -0.183% | 58,290 | +37.413% |
| 2025-06-18 | 54.97 | 55.03 | 54.54 | 54.60 | -0.565% | 123,173 | +37.161% |
| 2025-06-17 | 55.10 | 55.24 | 54.78 | 54.91 | -0.218% | 107,616 | +36.387% |
| 2025-06-16 | 55.00 | 55.45 | 54.98 | 55.03 | +0.310% | 219,008 | +36.089% |
| 2025-06-13 | 54.48 | 54.92 | 54.35 | 54.86 | +0.679% | 164,697 | +36.511% |
| 2025-06-12 | 54.06 | 54.49 | 53.98 | 54.49 | +0.517% | 164,383 | +37.438% |
| 2025-06-11 | 54.17 | 54.24 | 53.87 | 54.21 | +0.333% | 808,998 | +38.148% |
| 2025-06-10 | 53.95 | 54.13 | 53.88 | 54.03 | +0.746% | 238,467 | +38.608% |
| 2025-06-09 | 53.33 | 53.83 | 53.33 | 53.63 | +0.695% | 164,432 | +39.642% |
| 2025-06-06 | 53.46 | 53.47 | 53.18 | 53.26 | 0.000% | 342,520 | +40.612% |
| 2025-06-05 | 53.59 | 53.65 | 53.18 | 53.26 | +0.358% | 105,516 | +40.612% |
| 2025-06-04 | 53.37 | 53.62 | 53.07 | 53.07 | +0.038% | 145,262 | +41.116% |
| 2025-06-03 | 52.92 | 53.20 | 52.50 | 53.05 | -0.263% | 228,194 | +41.169% |
| 2025-06-02 | 53.07 | 53.27 | 52.83 | 53.19 | +0.169% | 162,288 | +40.797% |
| 2025-05-30 | 53.05 | 53.14 | 52.64 | 53.10 | -0.300% | 242,372 | +41.036% |
| 2025-05-29 | 53.41 | 53.50 | 53.00 | 53.26 | +0.207% | 78,814 | +40.612% |
| 2025-05-28 | 53.52 | 53.52 | 53.07 | 53.15 | -0.691% | 47,729 | +40.903% |
| 2025-05-27 | 53.60 | 53.64 | 53.37 | 53.52 | +0.469% | 123,663 | +39.929% |
| 2025-05-23 | 52.79 | 53.41 | 52.79 | 53.27 | +0.528% | 79,062 | +40.586% |
| 2025-05-22 | 53.13 | 53.17 | 52.67 | 52.99 | -0.395% | 149,645 | +41.329% |
| 2025-05-21 | 53.40 | 53.72 | 53.20 | 53.20 | -0.654% | 98,101 | +40.771% |
| 2025-05-20 | 53.37 | 53.58 | 53.21 | 53.55 | +0.413% | 78,290 | +39.851% |
| 2025-05-19 | 52.93 | 53.37 | 52.88 | 53.33 | -0.131% | 186,694 | +40.428% |
| 2025-05-16 | 53.18 | 53.40 | 52.82 | 53.40 | +0.131% | 113,326 | +40.243% |
| 2025-05-15 | 53.02 | 53.33 | 52.74 | 53.33 | +0.471% | 143,849 | +40.428% |
| 2025-05-14 | 53.40 | 53.40 | 52.98 | 53.08 | -0.841% | 75,675 | +41.089% |
| 2025-05-13 | 53.14 | 53.72 | 53.11 | 53.53 | +1.076% | 105,808 | +39.903% |
| 2025-05-12 | 53.00 | 53.44 | 52.70 | 52.96 | +1.514% | 551,769 | +41.409% |
| 2025-05-09 | 51.89 | 52.20 | 51.79 | 52.17 | +1.124% | 213,852 | +43.550% |
| 2025-05-08 | 51.70 | 51.92 | 51.45 | 51.59 | +0.116% | 337,201 | +45.164% |
| 2025-05-07 | 51.77 | 51.79 | 51.30 | 51.53 | -0.425% | 122,889 | +45.333% |
| 2025-05-06 | 51.50 | 51.90 | 51.50 | 51.75 | +0.446% | 163,715 | +44.715% |
| 2025-05-05 | 51.75 | 51.79 | 51.49 | 51.52 | -0.751% | 97,881 | +45.361% |
| 2025-05-02 | 52.08 | 52.08 | 51.53 | 51.91 | +1.526% | 146,284 | +44.269% |
| 2025-05-01 | 51.14 | 51.48 | 50.90 | 51.13 | -0.273% | 151,712 | +46.470% |
| 2025-04-30 | 51.18 | 51.41 | 50.71 | 51.27 | -1.290% | 502,599 | +46.070% |
| 2025-04-29 | 51.98 | 52.19 | 51.85 | 51.94 | -0.384% | 313,721 | +44.186% |
| 2025-04-28 | 51.77 | 52.28 | 51.77 | 52.14 | +0.676% | 470,778 | +43.633% |
| 2025-04-25 | 51.60 | 51.85 | 51.52 | 51.79 | -0.289% | 55,328 | +44.603% |
| 2025-04-24 | 51.41 | 52.03 | 51.30 | 51.94 | +1.505% | 524,480 | +44.186% |
| 2025-04-23 | 51.59 | 51.86 | 50.92 | 51.17 | +0.020% | 114,445 | +46.355% |
| 2025-04-22 | 50.93 | 51.51 | 50.91 | 51.16 | +1.568% | 1,546,317 | +46.384% |
| 2025-04-21 | 50.61 | 50.91 | 49.85 | 50.37 | -0.494% | 123,452 | +48.680% |
| 2025-04-17 | 50.41 | 50.99 | 50.37 | 50.62 | +0.998% | 93,818 | +47.945% |
| 2025-04-16 | 50.03 | 50.61 | 49.84 | 50.12 | +0.602% | 277,038 | +49.421% |
| 2025-04-15 | 50.21 | 50.27 | 49.77 | 49.82 | 0.000% | 149,617 | +50.321% |