GQI
Natixis Gateway Quality Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
60.60USD+0.331%(+0.20)38,331
GQI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.00 | 61.00 | 60.53 | 60.61 | +0.348% | 38,331 | 0.000% |
| 2026-10-01 | 60.31 | 60.49 | 60.07 | 60.40 | -0.056% | 37,993 | +0.348% |
| 2026-09-30 | 60.91 | 60.91 | 60.43 | 60.43 | -0.241% | 47,169 | +0.291% |
| 2026-09-29 | 61.01 | 61.01 | 60.43 | 60.58 | -0.181% | 26,758 | +0.050% |
| 2026-09-28 | 60.86 | 60.86 | 60.53 | 60.69 | -0.296% | 16,787 | -0.132% |
| 2026-09-25 | 60.94 | 60.94 | 60.62 | 60.87 | +0.313% | 14,294 | -0.427% |
| 2026-09-24 | 60.62 | 60.75 | 60.46 | 60.68 | +0.049% | 18,444 | -0.115% |
| 2026-09-23 | 61.05 | 61.05 | 60.59 | 60.65 | -0.646% | 22,597 | -0.066% |
| 2026-09-22 | 61.29 | 61.29 | 61.03 | 61.04 | -0.004% | 19,760 | -0.711% |
| 2026-09-21 | 60.63 | 61.08 | 60.63 | 61.05 | +1.105% | 14,431 | -0.715% |
| 2026-09-18 | 60.21 | 60.38 | 60.14 | 60.38 | +0.249% | 29,822 | +0.381% |
| 2026-09-17 | 60.34 | 60.34 | 59.92 | 60.23 | +0.938% | 86,330 | +0.631% |
| 2026-09-16 | 60.19 | 60.19 | 59.45 | 59.67 | -0.284% | 40,829 | +1.575% |
| 2026-09-15 | 60.19 | 60.19 | 59.65 | 59.84 | -0.283% | 29,551 | +1.287% |
| 2026-09-14 | 59.85 | 60.07 | 59.80 | 60.01 | 0.000% | 12,534 | +1.000% |
| 2026-09-11 | 59.98 | 60.08 | 59.98 | 60.01 | +0.553% | 27,695 | +1.000% |
| 2026-09-10 | 59.96 | 59.96 | 59.66 | 59.68 | -0.484% | 16,444 | +1.558% |
| 2026-09-09 | 59.99 | 60.00 | 59.85 | 59.97 | -0.415% | 26,318 | +1.067% |
| 2026-09-08 | 60.31 | 60.41 | 60.19 | 60.22 | -0.364% | 25,422 | +0.648% |
| 2026-09-04 | 60.71 | 60.71 | 60.38 | 60.44 | -0.099% | 14,621 | +0.281% |
| 2026-09-03 | 60.43 | 60.52 | 60.24 | 60.50 | +0.682% | 22,383 | +0.182% |
| 2026-09-02 | 60.00 | 60.10 | 59.87 | 60.09 | +0.384% | 21,330 | +0.865% |
| 2026-09-01 | 59.96 | 60.01 | 59.77 | 59.86 | -0.976% | 20,490 | +1.253% |
| 2026-08-31 | 60.41 | 60.45 | 60.26 | 60.45 | -0.066% | 32,587 | +0.265% |
| 2026-08-28 | 60.67 | 60.80 | 60.45 | 60.49 | -0.115% | 19,495 | +0.198% |
| 2026-08-27 | 60.69 | 60.69 | 60.33 | 60.56 | +0.397% | 15,504 | +0.083% |
| 2026-08-26 | 60.29 | 60.39 | 60.17 | 60.32 | +0.194% | 22,704 | +0.481% |
| 2026-08-25 | 60.56 | 60.56 | 60.08 | 60.20 | +0.038% | 33,981 | +0.676% |
| 2026-08-24 | 60.05 | 60.21 | 59.96 | 60.18 | 0.000% | 33,154 | +0.715% |
| 2026-08-21 | 60.35 | 60.35 | 59.97 | 60.18 | +0.384% | 12,383 | +0.715% |
| 2026-08-20 | 60.28 | 60.28 | 59.92 | 59.95 | -0.580% | 22,536 | +1.101% |
| 2026-08-19 | 60.65 | 60.65 | 60.28 | 60.30 | +0.149% | 19,482 | +0.514% |
| 2026-08-18 | 60.22 | 60.26 | 60.20 | 60.21 | -0.298% | 13,505 | +0.664% |
| 2026-08-17 | 60.30 | 60.43 | 60.30 | 60.39 | +0.049% | 7,700 | +0.364% |
| 2026-08-14 | 60.75 | 60.75 | 60.31 | 60.36 | -0.280% | 21,354 | +0.413% |
| 2026-08-13 | 60.53 | 60.56 | 60.36 | 60.53 | +0.506% | 35,850 | +0.132% |
| 2026-08-12 | 60.31 | 60.33 | 60.23 | 60.23 | +0.000% | 23,773 | +0.639% |
| 2026-08-11 | 60.37 | 60.43 | 60.20 | 60.23 | -0.085% | 10,194 | +0.639% |
| 2026-08-10 | 60.49 | 60.49 | 60.24 | 60.28 | +0.010% | 18,692 | +0.554% |
| 2026-08-07 | 60.07 | 60.27 | 60.07 | 60.27 | +0.366% | 11,168 | +0.564% |
| 2026-08-06 | 59.89 | 60.21 | 59.51 | 60.05 | -0.166% | 13,297 | +0.933% |
| 2026-08-05 | 60.88 | 60.88 | 60.15 | 60.15 | -0.367% | 14,370 | +0.765% |
| 2026-08-04 | 60.23 | 60.46 | 59.84 | 60.37 | +1.108% | 26,738 | +0.395% |
| 2026-08-03 | 59.70 | 59.80 | 59.39 | 59.71 | -0.033% | 22,467 | +1.507% |
| 2026-07-31 | 59.52 | 59.88 | 59.12 | 59.73 | +0.912% | 14,673 | +1.473% |
| 2026-07-30 | 59.40 | 59.40 | 58.84 | 59.19 | +1.024% | 29,732 | +2.399% |
| 2026-07-29 | 59.06 | 59.35 | 58.59 | 58.59 | -1.010% | 15,997 | +3.448% |
| 2026-07-28 | 58.93 | 59.27 | 58.93 | 59.19 | +0.302% | 17,539 | +2.403% |
| 2026-07-27 | 59.33 | 59.39 | 58.81 | 59.01 | -0.017% | 10,906 | +2.711% |
| 2026-07-24 | 58.95 | 59.22 | 58.90 | 59.02 | -0.017% | 18,350 | +2.694% |
| 2026-07-23 | 58.77 | 59.30 | 58.77 | 59.03 | -0.990% | 12,979 | +2.677% |
| 2026-07-22 | 59.66 | 59.73 | 59.62 | 59.62 | -0.149% | 7,842 | +1.661% |
| 2026-07-21 | 59.82 | 59.82 | 59.50 | 59.71 | +0.588% | 9,693 | +1.509% |
| 2026-07-20 | 59.53 | 59.58 | 59.35 | 59.36 | -0.135% | 8,745 | +2.106% |
| 2026-07-17 | 59.35 | 59.53 | 59.17 | 59.44 | -0.602% | 27,864 | +1.968% |
| 2026-07-16 | 59.75 | 59.95 | 59.68 | 59.80 | +0.092% | 11,897 | +1.355% |
| 2026-07-15 | 59.68 | 59.80 | 59.57 | 59.74 | +0.092% | 41,730 | +1.448% |
| 2026-07-14 | 59.47 | 59.69 | 59.46 | 59.69 | +0.437% | 15,902 | +1.541% |
| 2026-07-13 | 59.60 | 59.60 | 59.39 | 59.43 | -0.369% | 18,868 | +1.986% |
| 2026-07-10 | 59.13 | 59.65 | 59.13 | 59.65 | +0.387% | 15,164 | +1.609% |
| 2026-07-09 | 59.46 | 59.46 | 59.10 | 59.42 | +0.610% | 14,568 | +2.003% |
| 2026-07-08 | 58.95 | 59.06 | 58.62 | 59.06 | +0.153% | 6,434 | +2.624% |
| 2026-07-07 | 59.00 | 59.08 | 58.84 | 58.97 | -0.321% | 11,764 | +2.781% |
| 2026-07-06 | 59.27 | 59.27 | 58.96 | 59.16 | +0.544% | 25,359 | +2.451% |
| 2026-07-02 | 59.16 | 59.16 | 58.53 | 58.84 | -0.051% | 30,784 | +3.008% |
| 2026-07-01 | 58.51 | 59.14 | 58.51 | 58.87 | -0.507% | 37,927 | +2.956% |
| 2026-06-30 | 58.76 | 59.22 | 58.76 | 59.17 | +0.852% | 35,426 | +2.434% |
| 2026-06-29 | 57.84 | 58.71 | 57.84 | 58.67 | +1.120% | 59,971 | +3.307% |
| 2026-06-26 | 58.07 | 58.33 | 57.71 | 58.02 | -0.480% | 18,109 | +4.464% |
| 2026-06-25 | 58.38 | 58.38 | 57.84 | 58.30 | +0.396% | 34,702 | +3.962% |
| 2026-06-24 | 58.04 | 58.45 | 57.93 | 58.07 | -0.034% | 15,496 | +4.374% |
| 2026-06-23 | 58.19 | 58.35 | 58.06 | 58.09 | -1.005% | 12,272 | +4.338% |
| 2026-06-22 | 58.98 | 58.98 | 58.55 | 58.68 | -0.068% | 13,827 | +3.289% |
| 2026-06-18 | 58.64 | 58.81 | 58.50 | 58.72 | +0.574% | 16,169 | +3.219% |
| 2026-06-17 | 59.26 | 59.26 | 58.32 | 58.38 | -1.084% | 20,291 | +3.811% |
| 2026-06-16 | 59.37 | 59.37 | 59.02 | 59.02 | -0.531% | 20,065 | +2.685% |
| 2026-06-15 | 59.51 | 59.51 | 59.08 | 59.34 | +1.349% | 24,001 | +2.140% |
| 2026-06-12 | 58.23 | 58.62 | 58.19 | 58.55 | +0.463% | 17,772 | +3.518% |
| 2026-06-11 | 58.03 | 58.37 | 57.68 | 58.28 | +1.145% | 29,928 | +3.998% |
| 2026-06-10 | 58.13 | 58.25 | 57.62 | 57.62 | -1.014% | 38,981 | +5.189% |
| 2026-06-09 | 58.10 | 58.73 | 57.26 | 58.21 | -0.120% | 55,905 | +4.123% |
| 2026-06-08 | 58.28 | 58.63 | 58.25 | 58.28 | +0.137% | 51,254 | +3.998% |
| 2026-06-05 | 59.06 | 59.06 | 58.16 | 58.20 | -1.838% | 14,163 | +4.141% |
| 2026-06-04 | 59.23 | 59.40 | 58.96 | 59.29 | +0.338% | 24,269 | +2.226% |
| 2026-06-03 | 59.24 | 59.24 | 58.94 | 59.09 | -0.017% | 25,409 | +2.572% |
| 2026-06-02 | 59.17 | 59.22 | 59.09 | 59.10 | -0.131% | 36,676 | +2.555% |
| 2026-06-01 | 58.95 | 59.29 | 58.95 | 59.18 | -0.433% | 41,462 | +2.421% |
| 2026-05-29 | 59.47 | 59.60 | 59.41 | 59.44 | -0.227% | 38,050 | +1.977% |
| 2026-05-28 | 59.59 | 59.59 | 59.21 | 59.57 | +0.540% | 23,039 | +1.746% |
| 2026-05-27 | 58.99 | 59.33 | 58.99 | 59.25 | +0.152% | 81,849 | +2.295% |
| 2026-05-26 | 59.45 | 59.45 | 59.01 | 59.16 | +0.254% | 139,882 | +2.451% |
| 2026-05-22 | 59.02 | 59.08 | 58.93 | 59.01 | +0.720% | 44,461 | +2.711% |
| 2026-05-21 | 58.86 | 58.86 | 58.42 | 58.59 | -0.227% | 481,626 | +3.451% |
| 2026-05-20 | 58.67 | 58.82 | 58.32 | 58.72 | +0.654% | 26,708 | +3.216% |
| 2026-05-19 | 58.62 | 58.62 | 58.18 | 58.34 | -0.186% | 100,046 | +3.891% |
| 2026-05-18 | 58.30 | 58.53 | 58.27 | 58.45 | +0.288% | 22,062 | +3.698% |
| 2026-05-15 | 58.49 | 58.49 | 58.22 | 58.28 | -0.458% | 17,044 | +3.996% |
| 2026-05-14 | 58.54 | 58.74 | 58.34 | 58.55 | +0.453% | 25,466 | +3.520% |
| 2026-05-13 | 58.01 | 58.35 | 57.99 | 58.29 | +0.443% | 19,612 | +3.989% |
| 2026-05-12 | 58.23 | 58.23 | 57.79 | 58.03 | -0.193% | 17,417 | +4.450% |
| 2026-05-11 | 58.33 | 58.33 | 58.11 | 58.14 | -0.078% | 15,751 | +4.248% |
| 2026-05-08 | 58.25 | 58.25 | 57.97 | 58.19 | +0.760% | 15,559 | +4.167% |
| 2026-05-07 | 57.56 | 57.95 | 57.56 | 57.75 | -0.102% | 16,968 | +4.958% |
| 2026-05-06 | 57.86 | 57.86 | 57.46 | 57.81 | +0.462% | 28,643 | +4.852% |
| 2026-05-05 | 57.74 | 57.74 | 57.43 | 57.54 | +0.698% | 12,447 | +5.336% |
| 2026-05-04 | 57.43 | 57.43 | 57.00 | 57.14 | -0.173% | 24,854 | +6.072% |
| 2026-05-01 | 57.46 | 57.46 | 57.21 | 57.24 | -0.935% | 20,746 | +5.887% |
| 2026-04-30 | 57.90 | 57.90 | 57.33 | 57.78 | +0.435% | 22,063 | +4.898% |
| 2026-04-29 | 57.82 | 57.82 | 57.41 | 57.53 | -0.068% | 22,585 | +5.354% |
| 2026-04-28 | 57.60 | 57.61 | 57.44 | 57.57 | -0.451% | 12,647 | +5.282% |
| 2026-04-27 | 57.80 | 57.86 | 57.60 | 57.83 | +0.364% | 28,038 | +4.807% |
| 2026-04-24 | 57.30 | 57.64 | 57.30 | 57.62 | +0.575% | 9,125 | +5.188% |
| 2026-04-23 | 57.38 | 57.45 | 57.06 | 57.29 | -0.561% | 20,436 | +5.793% |
| 2026-04-22 | 57.85 | 57.85 | 57.48 | 57.61 | +0.596% | 6,097 | +5.200% |
| 2026-04-21 | 57.45 | 57.57 | 57.27 | 57.27 | -0.312% | 16,409 | +5.827% |
| 2026-04-20 | 57.55 | 57.55 | 57.31 | 57.45 | -0.178% | 17,241 | +5.497% |
| 2026-04-17 | 57.52 | 57.62 | 57.45 | 57.55 | +0.541% | 14,284 | +5.309% |
| 2026-04-16 | 57.12 | 57.30 | 57.12 | 57.24 | +0.255% | 21,184 | +5.879% |
| 2026-04-15 | 57.12 | 57.12 | 56.76 | 57.10 | +0.462% | 20,495 | +6.150% |
| 2026-04-14 | 56.66 | 56.89 | 56.66 | 56.84 | +0.544% | 25,294 | +6.640% |
| 2026-04-13 | 55.77 | 56.53 | 55.77 | 56.53 | +0.639% | 18,289 | +7.220% |
| 2026-04-10 | 56.64 | 56.64 | 56.13 | 56.17 | -0.143% | 24,835 | +7.906% |
| 2026-04-09 | 56.11 | 56.27 | 55.98 | 56.25 | +0.375% | 13,308 | +7.751% |
| 2026-04-08 | 56.31 | 56.31 | 55.88 | 56.04 | +1.751% | 11,722 | +8.155% |
| 2026-04-07 | 55.39 | 55.39 | 54.76 | 55.08 | -0.118% | 21,263 | +10.049% |
| 2026-04-06 | 55.27 | 55.27 | 54.88 | 55.14 | +0.472% | 8,941 | +9.918% |
| 2026-04-02 | 54.71 | 54.90 | 54.21 | 54.88 | +0.131% | 22,469 | +10.437% |
| 2026-04-01 | 54.74 | 55.01 | 54.63 | 54.81 | -0.069% | 26,695 | +10.582% |
| 2026-03-31 | 54.03 | 54.91 | 54.02 | 54.85 | +2.539% | 59,321 | +10.505% |
| 2026-03-30 | 53.83 | 53.96 | 53.47 | 53.49 | -0.502% | 28,440 | +13.311% |
| 2026-03-27 | 54.19 | 54.21 | 53.68 | 53.76 | -1.629% | 26,324 | +12.742% |
| 2026-03-26 | 55.25 | 55.33 | 54.61 | 54.65 | -1.318% | 16,400 | +10.906% |
| 2026-03-25 | 55.81 | 55.81 | 55.26 | 55.38 | +0.305% | 22,015 | +9.444% |
| 2026-03-24 | 55.23 | 55.44 | 55.06 | 55.21 | -0.394% | 7,231 | +9.778% |
| 2026-03-23 | 55.49 | 55.83 | 55.38 | 55.43 | +0.892% | 24,253 | +9.345% |
| 2026-03-20 | 55.52 | 55.52 | 54.74 | 54.94 | -1.223% | 30,413 | +10.320% |
| 2026-03-19 | 55.49 | 55.87 | 55.45 | 55.62 | -0.856% | 13,499 | +8.972% |
| 2026-03-18 | 56.38 | 56.38 | 56.09 | 56.10 | -0.514% | 13,958 | +8.039% |
| 2026-03-17 | 56.54 | 56.56 | 56.33 | 56.39 | +0.160% | 9,432 | +7.484% |
| 2026-03-16 | 56.36 | 56.36 | 56.01 | 56.30 | +0.932% | 33,091 | +7.655% |
| 2026-03-13 | 56.49 | 56.49 | 55.76 | 55.78 | -0.677% | 20,188 | +8.659% |
| 2026-03-12 | 56.41 | 56.56 | 56.15 | 56.16 | -1.057% | 43,027 | +7.924% |
| 2026-03-11 | 56.87 | 56.87 | 56.61 | 56.76 | -0.053% | 4,537 | +6.783% |
| 2026-03-10 | 57.15 | 57.15 | 56.72 | 56.79 | +0.106% | 12,239 | +6.727% |
| 2026-03-09 | 56.47 | 56.84 | 55.86 | 56.73 | +0.265% | 7,298 | +6.839% |
| 2026-03-06 | 56.22 | 56.90 | 56.22 | 56.58 | -0.893% | 15,527 | +7.123% |
| 2026-03-05 | 57.34 | 57.38 | 56.74 | 57.09 | -0.523% | 22,226 | +6.166% |
| 2026-03-04 | 57.36 | 57.45 | 56.99 | 57.39 | +0.879% | 18,768 | +5.611% |
| 2026-03-03 | 56.26 | 56.97 | 56.26 | 56.89 | -0.611% | 25,127 | +6.539% |
| 2026-03-02 | 57.10 | 57.36 | 57.01 | 57.24 | -0.728% | 5,812 | +5.887% |
| 2026-02-27 | 57.26 | 57.66 | 57.26 | 57.66 | -0.045% | 8,017 | +5.116% |
| 2026-02-26 | 57.70 | 57.71 | 57.45 | 57.69 | -0.266% | 4,337 | +5.068% |
| 2026-02-25 | 57.83 | 57.84 | 57.72 | 57.84 | +0.469% | 5,586 | +4.789% |
| 2026-02-24 | 57.42 | 57.61 | 57.20 | 57.57 | +0.699% | 13,996 | +5.281% |
| 2026-02-23 | 57.74 | 57.74 | 57.14 | 57.17 | -1.073% | 12,371 | +6.017% |
| 2026-02-20 | 57.49 | 57.79 | 57.42 | 57.79 | +0.750% | 14,401 | +4.880% |
| 2026-02-19 | 57.25 | 57.36 | 57.17 | 57.36 | -0.087% | 7,989 | +5.666% |
| 2026-02-18 | 57.27 | 57.50 | 57.27 | 57.41 | +0.561% | 10,480 | +5.574% |
| 2026-02-17 | 57.02 | 57.15 | 56.55 | 57.09 | +0.263% | 14,509 | +6.166% |
| 2026-02-13 | 56.61 | 57.21 | 56.61 | 56.94 | +0.211% | 10,256 | +6.445% |
| 2026-02-12 | 57.70 | 57.70 | 56.82 | 56.82 | -1.660% | 14,439 | +6.670% |
| 2026-02-11 | 57.81 | 58.00 | 57.69 | 57.78 | +0.155% | 8,778 | +4.899% |
| 2026-02-10 | 57.57 | 57.85 | 57.57 | 57.69 | -0.380% | 19,783 | +5.062% |
| 2026-02-09 | 57.50 | 57.99 | 57.50 | 57.91 | +0.468% | 12,640 | +4.662% |
| 2026-02-06 | 57.22 | 57.64 | 57.11 | 57.64 | +1.318% | 10,018 | +5.153% |
| 2026-02-05 | 56.65 | 57.07 | 56.61 | 56.89 | -0.577% | 13,832 | +6.539% |
| 2026-02-04 | 57.80 | 57.80 | 56.95 | 57.22 | -0.435% | 15,732 | +5.925% |
| 2026-02-03 | 57.87 | 57.88 | 57.25 | 57.47 | -0.691% | 21,253 | +5.464% |
| 2026-02-02 | 57.38 | 57.90 | 57.38 | 57.87 | -0.327% | 16,959 | +4.735% |
| 2026-01-30 | 58.09 | 58.18 | 57.89 | 58.06 | -0.377% | 36,334 | +4.392% |
| 2026-01-29 | 58.45 | 58.47 | 57.90 | 58.28 | +0.120% | 6,269 | +3.998% |
| 2026-01-28 | 58.52 | 58.52 | 58.10 | 58.21 | -0.103% | 24,976 | +4.123% |
| 2026-01-27 | 58.28 | 58.33 | 58.20 | 58.27 | +0.482% | 13,415 | +4.016% |
| 2026-01-26 | 58.10 | 58.10 | 57.97 | 57.99 | +0.331% | 18,631 | +4.518% |
| 2026-01-23 | 57.92 | 57.93 | 57.77 | 57.80 | +0.154% | 7,651 | +4.863% |
| 2026-01-22 | 57.78 | 57.78 | 57.60 | 57.71 | +0.487% | 6,687 | +5.025% |
| 2026-01-21 | 57.14 | 57.63 | 57.14 | 57.43 | +0.826% | 8,156 | +5.536% |
| 2026-01-20 | 57.25 | 57.40 | 56.95 | 56.96 | -1.521% | 18,569 | +6.408% |
| 2026-01-16 | 57.92 | 57.93 | 57.79 | 57.84 | -0.121% | 7,690 | +4.789% |
| 2026-01-15 | 57.97 | 58.07 | 57.86 | 57.91 | +0.483% | 9,997 | +4.662% |
| 2026-01-14 | 57.70 | 57.70 | 57.43 | 57.63 | -0.346% | 7,278 | +5.168% |
| 2026-01-13 | 57.95 | 58.01 | 57.79 | 57.83 | -0.290% | 10,973 | +4.804% |
| 2026-01-12 | 57.46 | 58.03 | 57.46 | 58.00 | +0.052% | 5,886 | +4.500% |
| 2026-01-09 | 57.70 | 58.04 | 57.65 | 57.97 | +0.544% | 14,188 | +4.554% |
| 2026-01-08 | 57.55 | 57.67 | 57.54 | 57.66 | +0.359% | 18,622 | +5.123% |
| 2026-01-07 | 57.79 | 57.79 | 57.45 | 57.45 | -0.208% | 34,999 | +5.500% |
| 2026-01-06 | 57.41 | 57.62 | 57.40 | 57.57 | +0.524% | 845,324 | +5.281% |
| 2026-01-05 | 57.17 | 57.35 | 57.17 | 57.27 | +0.721% | 24,324 | +5.832% |
| 2026-01-02 | 57.32 | 57.32 | 56.70 | 56.86 | -0.359% | 38,242 | +6.595% |
| 2025-12-31 | 57.07 | 57.23 | 57.03 | 57.06 | -0.192% | 12,295 | +6.212% |
| 2025-12-30 | 57.46 | 57.46 | 57.12 | 57.17 | -0.772% | 5,831 | +6.008% |
| 2025-12-29 | 57.70 | 57.86 | 57.54 | 57.62 | -0.173% | 10,850 | +5.189% |
| 2025-12-26 | 58.04 | 58.04 | 57.72 | 57.72 | -0.035% | 3,757 | +5.007% |
| 2025-12-24 | 57.87 | 57.87 | 57.64 | 57.74 | +0.139% | 2,911 | +4.971% |
| 2025-12-23 | 57.53 | 57.66 | 57.53 | 57.66 | +0.261% | 6,097 | +5.116% |
| 2025-12-22 | 57.38 | 57.51 | 57.37 | 57.51 | +0.524% | 10,234 | +5.390% |
| 2025-12-19 | 56.56 | 57.21 | 56.56 | 57.21 | +0.704% | 11,176 | +5.943% |
| 2025-12-18 | 56.66 | 56.93 | 56.66 | 56.81 | +0.691% | 10,183 | +6.689% |
| 2025-12-17 | 56.54 | 56.77 | 56.41 | 56.42 | -0.791% | 7,801 | +7.426% |
| 2025-12-16 | 56.88 | 56.92 | 56.74 | 56.87 | -0.288% | 3,696 | +6.576% |
| 2025-12-15 | 57.53 | 57.53 | 56.91 | 57.03 | -0.045% | 12,373 | +6.269% |
| 2025-12-12 | 57.67 | 57.67 | 56.99 | 57.06 | -0.731% | 9,760 | +6.222% |
| 2025-12-11 | 57.36 | 57.49 | 57.06 | 57.48 | +0.369% | 15,023 | +5.445% |
| 2025-12-10 | 56.95 | 57.34 | 56.90 | 57.27 | +0.383% | 10,756 | +5.835% |
| 2025-12-09 | 57.02 | 57.11 | 57.00 | 57.05 | +0.103% | 15,923 | +6.240% |
| 2025-12-08 | 57.52 | 57.52 | 56.98 | 56.99 | -0.435% | 21,018 | +6.350% |
| 2025-12-05 | 56.84 | 57.30 | 56.84 | 57.24 | +0.456% | 7,603 | +5.887% |
| 2025-12-04 | 57.28 | 57.28 | 56.80 | 56.98 | +0.082% | 17,356 | +6.371% |
| 2025-12-03 | 57.16 | 57.16 | 56.93 | 56.93 | -0.047% | 4,693 | +6.458% |
| 2025-12-02 | 56.58 | 57.08 | 56.58 | 56.96 | +0.362% | 11,065 | +6.408% |
| 2025-12-01 | 56.88 | 56.90 | 56.64 | 56.75 | -0.747% | 9,177 | +6.793% |
| 2025-11-28 | 57.10 | 57.21 | 57.10 | 57.18 | +0.169% | 5,134 | +5.996% |
| 2025-11-26 | 57.20 | 57.20 | 56.91 | 57.09 | +0.600% | 11,356 | +6.175% |
| 2025-11-25 | 55.95 | 56.79 | 55.95 | 56.74 | +0.989% | 21,177 | +6.812% |
| 2025-11-24 | 55.96 | 56.24 | 55.68 | 56.19 | +1.434% | 65,041 | +7.869% |
| 2025-11-21 | 55.07 | 55.92 | 54.92 | 55.39 | +0.639% | 28,365 | +9.416% |
| 2025-11-20 | 56.09 | 56.28 | 54.99 | 55.04 | -0.818% | 30,470 | +10.115% |
| 2025-11-19 | 55.18 | 55.58 | 55.18 | 55.50 | +0.095% | 8,085 | +9.214% |
| 2025-11-18 | 55.65 | 55.65 | 55.20 | 55.44 | -0.681% | 29,563 | +9.318% |
| 2025-11-17 | 56.26 | 56.26 | 55.65 | 55.82 | -0.531% | 9,971 | +8.574% |
| 2025-11-14 | 55.90 | 56.29 | 55.90 | 56.12 | -0.107% | 5,196 | +7.997% |
| 2025-11-13 | 56.27 | 56.54 | 56.15 | 56.18 | -0.916% | 28,557 | +7.881% |
| 2025-11-12 | 58.65 | 58.65 | 56.65 | 56.70 | -0.201% | 5,159 | +6.893% |
| 2025-11-11 | 56.72 | 56.89 | 56.67 | 56.82 | +0.141% | 8,717 | +6.678% |
| 2025-11-10 | 56.49 | 56.76 | 56.40 | 56.74 | +1.115% | 28,664 | +6.828% |
| 2025-11-07 | 56.17 | 56.17 | 55.66 | 56.11 | -0.107% | 11,964 | +8.020% |
| 2025-11-06 | 56.24 | 56.37 | 56.07 | 56.17 | -0.690% | 838,928 | +7.905% |
| 2025-11-05 | 56.50 | 56.79 | 56.50 | 56.56 | +0.233% | 21,171 | +7.161% |
| 2025-11-04 | 56.48 | 56.80 | 56.40 | 56.43 | -0.493% | 46,839 | +7.410% |
| 2025-11-03 | 57.00 | 57.00 | 56.55 | 56.71 | -0.299% | 13,554 | +6.880% |
| 2025-10-31 | 57.09 | 57.09 | 56.78 | 56.88 | +0.250% | 14,748 | +6.561% |
| 2025-10-30 | 56.55 | 57.04 | 56.55 | 56.74 | -0.071% | 16,173 | +6.828% |
| 2025-10-29 | 57.00 | 57.00 | 56.48 | 56.78 | +0.076% | 49,596 | +6.752% |
| 2025-10-28 | 57.00 | 57.00 | 56.54 | 56.73 | +0.099% | 42,724 | +6.833% |
| 2025-10-27 | 56.55 | 56.68 | 56.52 | 56.68 | +1.002% | 9,750 | +6.939% |
| 2025-10-24 | 56.13 | 56.20 | 56.12 | 56.12 | +0.376% | 4,551 | +8.010% |
| 2025-10-23 | 55.82 | 55.96 | 55.80 | 55.91 | +0.502% | 2,459 | +8.416% |
| 2025-10-22 | 55.81 | 55.89 | 55.35 | 55.63 | -0.437% | 11,132 | +8.960% |
| 2025-10-21 | 56.48 | 56.48 | 55.78 | 55.87 | +0.031% | 36,845 | +8.484% |
| 2025-10-20 | 55.26 | 56.03 | 55.26 | 55.85 | +0.895% | 14,820 | +8.518% |
| 2025-10-17 | 55.19 | 55.41 | 55.01 | 55.36 | +0.613% | 5,113 | +9.489% |
| 2025-10-16 | 55.41 | 55.41 | 54.84 | 55.02 | -0.411% | 8,551 | +10.160% |
| 2025-10-15 | 55.30 | 55.62 | 55.11 | 55.25 | +0.247% | 6,444 | +9.707% |
| 2025-10-14 | 55.01 | 55.30 | 54.60 | 55.11 | +0.072% | 10,148 | +9.979% |
| 2025-10-13 | 55.30 | 55.30 | 55.03 | 55.07 | +1.000% | 7,887 | +10.058% |
| 2025-10-10 | 55.62 | 55.95 | 54.53 | 54.53 | -2.156% | 15,575 | +11.158% |
| 2025-10-09 | 55.76 | 55.76 | 55.62 | 55.73 | -0.247% | 10,067 | +8.762% |
| 2025-10-08 | 55.75 | 55.89 | 55.75 | 55.87 | +0.576% | 3,654 | +8.493% |
| 2025-10-07 | 55.80 | 55.80 | 55.46 | 55.55 | -0.473% | 13,893 | +9.118% |
| 2025-10-06 | 55.80 | 55.86 | 55.66 | 55.81 | +0.360% | 3,104 | +8.602% |
| 2025-10-03 | 55.99 | 55.99 | 55.61 | 55.61 | -0.364% | 8,968 | +8.993% |
| 2025-10-02 | 55.68 | 55.86 | 55.65 | 55.81 | +0.135% | 5,744 | +8.596% |
| 2025-10-01 | 55.67 | 55.79 | 55.40 | 55.74 | -0.558% | 8,670 | +8.743% |
| 2025-09-30 | 56.05 | 56.05 | 55.71 | 56.05 | +0.415% | 7,630 | +8.136% |
| 2025-09-29 | 55.89 | 55.99 | 55.76 | 55.82 | +0.034% | 12,812 | +8.585% |
| 2025-09-26 | 55.75 | 55.81 | 55.54 | 55.80 | +0.633% | 6,040 | +8.622% |
| 2025-09-25 | 55.49 | 55.49 | 55.39 | 55.45 | -0.276% | 9,802 | +9.310% |
| 2025-09-24 | 55.73 | 55.81 | 55.52 | 55.60 | -0.008% | 8,512 | +9.008% |
| 2025-09-23 | 55.87 | 55.87 | 55.58 | 55.61 | -0.449% | 5,356 | +9.000% |
| 2025-09-22 | 55.79 | 55.89 | 55.60 | 55.86 | +0.220% | 8,556 | +8.510% |
| 2025-09-19 | 55.66 | 55.75 | 55.50 | 55.73 | +0.025% | 9,698 | +8.749% |
| 2025-09-18 | 55.62 | 55.84 | 55.62 | 55.72 | +0.641% | 8,248 | +8.776% |
| 2025-09-17 | 55.69 | 55.69 | 55.18 | 55.37 | -0.203% | 6,394 | +9.473% |
| 2025-09-16 | 55.57 | 55.57 | 55.44 | 55.48 | -0.086% | 4,475 | +9.251% |
| 2025-09-15 | 55.51 | 55.59 | 55.51 | 55.53 | +0.368% | 8,584 | +9.157% |
| 2025-09-12 | 55.57 | 55.57 | 55.26 | 55.32 | -0.163% | 2,653 | +9.559% |
| 2025-09-11 | 55.25 | 55.43 | 55.25 | 55.41 | +0.646% | 15,002 | +9.381% |
| 2025-09-10 | 55.04 | 55.19 | 54.94 | 55.06 | -0.184% | 101,043 | +10.088% |
| 2025-09-09 | 54.99 | 55.16 | 54.97 | 55.16 | +0.334% | 16,543 | +9.885% |
| 2025-09-08 | 55.08 | 55.08 | 54.94 | 54.97 | +0.463% | 4,814 | +10.252% |
| 2025-09-05 | 54.88 | 54.88 | 54.54 | 54.72 | -0.598% | 7,280 | +10.762% |
| 2025-09-04 | 54.90 | 55.05 | 54.68 | 55.05 | +0.695% | 11,371 | +10.100% |
| 2025-09-03 | 54.18 | 54.67 | 54.18 | 54.67 | +0.849% | 10,849 | +10.865% |
| 2025-09-02 | 53.98 | 54.22 | 53.78 | 54.21 | -0.850% | 11,353 | +11.806% |
| 2025-08-29 | 54.76 | 54.76 | 54.62 | 54.67 | -0.667% | 7,433 | +10.856% |
| 2025-08-28 | 54.84 | 55.07 | 54.78 | 55.04 | +0.191% | 9,874 | +10.117% |
| 2025-08-27 | 54.84 | 54.94 | 54.79 | 54.94 | +0.189% | 7,922 | +10.327% |
| 2025-08-26 | 55.00 | 55.00 | 54.67 | 54.83 | +0.061% | 7,380 | +10.535% |
| 2025-08-25 | 54.63 | 54.87 | 54.63 | 54.80 | -0.059% | 9,220 | +10.602% |
| 2025-08-22 | 54.49 | 54.98 | 54.49 | 54.83 | +1.223% | 16,250 | +10.536% |
| 2025-08-21 | 54.28 | 54.28 | 54.03 | 54.17 | -0.373% | 4,585 | +11.888% |
| 2025-08-20 | 54.48 | 54.50 | 54.00 | 54.37 | -0.178% | 9,267 | +11.471% |
| 2025-08-19 | 54.43 | 54.75 | 54.37 | 54.47 | -0.311% | 16,534 | +11.272% |
| 2025-08-18 | 54.63 | 54.67 | 54.55 | 54.64 | -0.012% | 6,344 | +10.926% |
| 2025-08-15 | 54.86 | 54.86 | 54.65 | 54.65 | -0.634% | 5,670 | +10.913% |
| 2025-08-14 | 54.84 | 55.05 | 54.80 | 54.99 | +0.104% | 61,302 | +10.210% |
| 2025-08-13 | 54.81 | 54.94 | 54.80 | 54.94 | +0.380% | 10,447 | +10.324% |
| 2025-08-12 | 54.25 | 54.76 | 54.25 | 54.73 | +1.010% | 32,577 | +10.744% |
| 2025-08-11 | 54.17 | 54.36 | 54.17 | 54.18 | -0.448% | 8,619 | +11.862% |
| 2025-08-08 | 54.22 | 54.46 | 54.22 | 54.43 | +0.984% | 10,379 | +11.361% |
| 2025-08-07 | 54.26 | 54.31 | 53.75 | 53.90 | -0.587% | 11,710 | +12.458% |
| 2025-08-06 | 54.21 | 54.26 | 53.94 | 54.21 | +0.831% | 23,082 | +11.797% |
| 2025-08-05 | 54.20 | 54.20 | 53.69 | 53.77 | -0.412% | 27,638 | +12.725% |
| 2025-08-04 | 53.48 | 53.99 | 53.48 | 53.99 | +1.855% | 23,960 | +12.262% |
| 2025-08-01 | 53.05 | 53.18 | 52.81 | 53.01 | -2.148% | 10,986 | +14.344% |
| 2025-07-31 | 54.40 | 54.69 | 54.17 | 54.17 | +0.259% | 9,291 | +11.888% |
| 2025-07-30 | 54.23 | 54.26 | 53.77 | 54.03 | -0.314% | 69,576 | +12.178% |
| 2025-07-29 | 54.37 | 54.39 | 54.17 | 54.20 | -0.313% | 9,846 | +11.827% |
| 2025-07-28 | 54.33 | 54.43 | 54.28 | 54.37 | +0.093% | 12,029 | +11.476% |
| 2025-07-25 | 54.23 | 54.36 | 54.21 | 54.32 | +0.205% | 7,324 | +11.580% |
| 2025-07-24 | 54.12 | 54.24 | 54.09 | 54.21 | +0.228% | 36,166 | +11.808% |
| 2025-07-23 | 53.92 | 54.11 | 53.91 | 54.09 | +0.628% | 9,449 | +12.063% |
| 2025-07-22 | 53.67 | 53.81 | 53.57 | 53.75 | -0.013% | 10,199 | +12.767% |
| 2025-07-21 | 53.80 | 53.90 | 53.75 | 53.76 | +0.365% | 3,622 | +12.752% |
| 2025-07-18 | 53.90 | 53.90 | 53.54 | 53.56 | -0.145% | 8,671 | +13.164% |
| 2025-07-17 | 53.41 | 53.69 | 53.39 | 53.64 | +0.360% | 11,143 | +13.000% |
| 2025-07-16 | 53.48 | 53.48 | 53.00 | 53.45 | +0.154% | 8,335 | +13.406% |
| 2025-07-15 | 53.48 | 53.66 | 53.36 | 53.36 | -0.275% | 4,341 | +13.581% |
| 2025-07-14 | 53.39 | 53.54 | 53.36 | 53.51 | +0.222% | 5,855 | +13.269% |
| 2025-07-11 | 53.44 | 53.49 | 53.37 | 53.39 | -0.457% | 5,446 | +13.520% |
| 2025-07-10 | 53.58 | 53.76 | 53.58 | 53.64 | -0.034% | 6,592 | +13.001% |
| 2025-07-09 | 53.73 | 53.73 | 53.46 | 53.66 | +0.586% | 6,092 | +12.962% |
| 2025-07-08 | 53.24 | 53.47 | 53.23 | 53.34 | +0.105% | 15,122 | +13.624% |
| 2025-07-07 | 53.24 | 53.40 | 53.06 | 53.29 | -0.534% | 21,433 | +13.743% |
| 2025-07-03 | 53.58 | 53.62 | 53.33 | 53.57 | +0.731% | 12,309 | +13.136% |
| 2025-07-02 | 53.21 | 53.21 | 53.00 | 53.18 | +0.269% | 8,839 | +13.963% |
| 2025-07-01 | 54.00 | 54.00 | 52.86 | 53.04 | -1.208% | 8,557 | +14.269% |
| 2025-06-30 | 53.44 | 53.81 | 53.41 | 53.69 | +0.543% | 9,661 | +12.889% |
| 2025-06-27 | 53.18 | 53.49 | 53.04 | 53.40 | +0.178% | 9,362 | +13.502% |
| 2025-06-26 | 53.09 | 53.36 | 53.09 | 53.30 | +0.584% | 13,598 | +13.704% |
| 2025-06-25 | 53.00 | 53.33 | 52.95 | 53.00 | +0.048% | 18,269 | +14.368% |
| 2025-06-24 | 52.84 | 53.00 | 52.77 | 52.97 | +0.707% | 19,650 | +14.423% |
| 2025-06-23 | 52.44 | 52.60 | 52.17 | 52.60 | +0.879% | 8,061 | +15.232% |
| 2025-06-20 | 52.71 | 52.71 | 52.05 | 52.14 | -0.183% | 6,860 | +16.245% |
| 2025-06-18 | 52.62 | 52.62 | 52.24 | 52.24 | -0.148% | 3,484 | +16.032% |
| 2025-06-17 | 52.63 | 52.64 | 52.31 | 52.31 | -0.747% | 3,016 | +15.860% |
| 2025-06-16 | 52.68 | 52.83 | 52.67 | 52.71 | +1.185% | 9,662 | +14.995% |
| 2025-06-13 | 52.18 | 52.33 | 52.09 | 52.09 | -1.238% | 4,036 | +16.358% |
| 2025-06-12 | 52.48 | 52.76 | 52.45 | 52.74 | +0.442% | 7,586 | +14.918% |
| 2025-06-11 | 52.67 | 52.78 | 52.40 | 52.51 | -0.556% | 8,944 | +15.426% |
| 2025-06-10 | 52.55 | 52.88 | 52.50 | 52.80 | +0.492% | 19,250 | +14.784% |
| 2025-06-09 | 52.43 | 52.63 | 52.43 | 52.55 | -0.093% | 12,300 | +15.349% |
| 2025-06-06 | 52.57 | 52.69 | 52.45 | 52.59 | +0.811% | 9,235 | +15.241% |
| 2025-06-05 | 52.35 | 52.56 | 52.09 | 52.17 | -0.475% | 8,726 | +16.176% |
| 2025-06-04 | 52.72 | 52.72 | 52.40 | 52.42 | -0.152% | 11,616 | +15.624% |
| 2025-06-03 | 52.13 | 52.54 | 52.13 | 52.50 | +0.575% | 11,809 | +15.448% |
| 2025-06-02 | 51.61 | 52.20 | 51.61 | 52.20 | -0.911% | 15,339 | +16.111% |
| 2025-05-30 | 52.53 | 52.77 | 52.40 | 52.68 | -0.016% | 25,115 | +15.053% |
| 2025-05-29 | 52.76 | 52.83 | 52.43 | 52.69 | +0.378% | 49,642 | +15.035% |
| 2025-05-28 | 52.72 | 52.73 | 52.49 | 52.49 | -0.558% | 18,834 | +15.469% |
| 2025-05-27 | 52.51 | 52.83 | 52.50 | 52.78 | +1.451% | 28,364 | +14.825% |
| 2025-05-23 | 51.59 | 52.21 | 51.47 | 52.03 | -0.649% | 17,228 | +16.490% |
| 2025-05-22 | 52.37 | 52.93 | 52.29 | 52.37 | +0.317% | 23,278 | +15.734% |
| 2025-05-21 | 52.57 | 52.81 | 52.10 | 52.20 | -1.171% | 4,751 | +16.101% |
| 2025-05-20 | 53.19 | 53.26 | 52.58 | 52.82 | -0.235% | 18,986 | +14.741% |
| 2025-05-19 | 52.52 | 53.15 | 52.52 | 52.95 | -0.153% | 7,576 | +14.471% |
| 2025-05-16 | 53.04 | 53.04 | 52.73 | 53.03 | +0.673% | 11,196 | +14.296% |
| 2025-05-15 | 52.31 | 52.84 | 52.31 | 52.67 | +0.291% | 4,351 | +15.066% |
| 2025-05-14 | 52.55 | 52.58 | 52.45 | 52.52 | -0.054% | 20,934 | +15.401% |
| 2025-05-13 | 52.24 | 52.66 | 52.24 | 52.55 | +0.618% | 35,291 | +15.339% |
| 2025-05-12 | 52.26 | 52.28 | 51.98 | 52.23 | +2.485% | 31,110 | +16.052% |
| 2025-05-09 | 51.15 | 51.15 | 50.95 | 50.96 | -0.059% | 4,950 | +18.936% |
| 2025-05-08 | 51.37 | 51.55 | 50.98 | 50.99 | -0.254% | 8,777 | +18.866% |
| 2025-05-07 | 51.13 | 51.21 | 50.82 | 51.12 | +0.531% | 7,687 | +18.564% |
| 2025-05-06 | 50.61 | 51.11 | 50.61 | 50.85 | -0.450% | 21,629 | +19.194% |
| 2025-05-05 | 51.11 | 51.41 | 50.95 | 51.08 | -0.384% | 18,717 | +18.657% |
| 2025-05-02 | 51.00 | 51.50 | 51.00 | 51.28 | +1.118% | 22,906 | +18.202% |
| 2025-05-01 | 50.93 | 51.08 | 50.70 | 50.71 | -0.821% | 18,454 | +19.523% |
| 2025-04-30 | 50.08 | 51.14 | 50.04 | 51.13 | +0.274% | 13,044 | +18.542% |
| 2025-04-29 | 50.62 | 51.01 | 50.62 | 50.99 | +0.532% | 5,627 | +18.866% |
| 2025-04-28 | 50.70 | 50.72 | 50.22 | 50.72 | 0.000% | 6,320 | +19.499% |
| 2025-04-25 | 50.26 | 50.74 | 50.19 | 50.72 | +3.173% | 4,973 | +19.499% |
| 2025-04-24 | 49.80 | 50.46 | 49.16 | 49.16 | -0.947% | 25,360 | +23.291% |
| 2025-04-23 | 49.94 | 50.19 | 49.46 | 49.63 | +1.203% | 11,078 | +22.124% |
| 2025-04-22 | 48.65 | 49.04 | 48.54 | 49.04 | +2.444% | 19,093 | +23.593% |
| 2025-04-21 | 48.28 | 48.28 | 47.48 | 47.87 | -2.027% | 15,623 | +26.614% |
| 2025-04-17 | 48.72 | 49.16 | 48.72 | 48.86 | +0.494% | 5,715 | +24.047% |
| 2025-04-16 | 49.27 | 49.30 | 48.24 | 48.62 | -2.055% | 19,745 | +24.661% |
| 2025-04-15 | 49.90 | 50.06 | 49.57 | 49.64 | -0.141% | 8,448 | +22.099% |
| 2025-04-14 | 50.04 | 50.08 | 49.52 | 49.71 | 0.000% | 10,232 | +21.927% |