GREK
Global X MSCI Greece ETF
stockNYSEETF
At CloseOct 5, 2026 3:43:25 PM EDT
82.90USD+0.527%(+0.43)26,809
79.36Bid86.47Ask7.11SpreadGREK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 82.24 | 82.90 | 82.24 | 82.90 | +0.521% | 26,809 | 0.000% |
| 2026-10-02 | 83.00 | 83.30 | 82.06 | 82.47 | -1.693% | 41,586 | +0.521% |
| 2026-10-01 | 85.41 | 85.75 | 83.50 | 83.89 | -2.112% | 70,920 | -1.180% |
| 2026-09-30 | 86.52 | 86.78 | 85.66 | 85.70 | +0.410% | 46,125 | -3.267% |
| 2026-09-29 | 86.12 | 86.12 | 85.21 | 85.35 | -0.652% | 22,293 | -2.871% |
| 2026-09-28 | 85.21 | 86.04 | 84.77 | 85.91 | +1.309% | 24,867 | -3.504% |
| 2026-09-25 | 84.40 | 84.99 | 83.99 | 84.80 | +2.243% | 110,157 | -2.241% |
| 2026-09-24 | 82.81 | 83.61 | 82.53 | 82.94 | -0.060% | 12,954 | -0.048% |
| 2026-09-23 | 83.64 | 84.10 | 82.91 | 82.99 | -2.204% | 21,346 | -0.108% |
| 2026-09-22 | 85.25 | 85.35 | 84.50 | 84.86 | -1.394% | 24,116 | -2.310% |
| 2026-09-21 | 85.21 | 86.39 | 85.21 | 86.06 | +1.140% | 216,483 | -3.672% |
| 2026-09-18 | 85.04 | 85.22 | 84.60 | 85.09 | -0.258% | 22,139 | -2.574% |
| 2026-09-17 | 85.31 | 85.42 | 85.05 | 85.31 | -0.571% | 20,251 | -2.825% |
| 2026-09-16 | 86.36 | 86.36 | 85.17 | 85.80 | -0.314% | 23,719 | -3.380% |
| 2026-09-15 | 86.22 | 86.22 | 85.38 | 86.07 | -0.174% | 40,736 | -3.683% |
| 2026-09-14 | 85.89 | 86.89 | 85.81 | 86.22 | -1.474% | 26,402 | -3.851% |
| 2026-09-11 | 87.24 | 87.68 | 86.75 | 87.51 | +1.308% | 19,934 | -5.268% |
| 2026-09-10 | 86.08 | 86.70 | 86.00 | 86.38 | -0.173% | 22,145 | -4.029% |
| 2026-09-09 | 86.64 | 87.10 | 86.38 | 86.53 | -0.426% | 76,897 | -4.195% |
| 2026-09-08 | 86.77 | 87.48 | 86.42 | 86.90 | -0.077% | 36,437 | -4.603% |
| 2026-09-04 | 85.82 | 87.10 | 85.25 | 86.97 | +0.586% | 27,170 | -4.676% |
| 2026-09-03 | 85.86 | 86.70 | 85.47 | 86.46 | +2.514% | 28,572 | -4.118% |
| 2026-09-02 | 84.97 | 85.29 | 83.65 | 84.34 | +0.405% | 22,483 | -1.707% |
| 2026-09-01 | 84.39 | 85.35 | 83.66 | 84.00 | -1.397% | 34,011 | -1.310% |
| 2026-08-31 | 85.89 | 85.89 | 84.88 | 85.19 | -0.082% | 43,312 | -2.688% |
| 2026-08-28 | 85.65 | 86.09 | 85.13 | 85.26 | -0.339% | 21,561 | -2.768% |
| 2026-08-27 | 85.32 | 85.69 | 84.81 | 85.55 | +0.164% | 14,655 | -3.098% |
| 2026-08-26 | 85.67 | 85.90 | 85.13 | 85.41 | +0.329% | 27,630 | -2.939% |
| 2026-08-25 | 85.14 | 85.47 | 84.82 | 85.13 | +0.496% | 40,808 | -2.620% |
| 2026-08-24 | 84.70 | 84.97 | 84.00 | 84.71 | +0.254% | 132,419 | -2.137% |
| 2026-08-21 | 84.09 | 84.72 | 83.84 | 84.50 | +1.422% | 27,682 | -1.888% |
| 2026-08-20 | 83.13 | 83.74 | 82.79 | 83.31 | +0.192% | 30,496 | -0.492% |
| 2026-08-19 | 82.66 | 83.40 | 82.40 | 83.15 | +0.532% | 24,676 | -0.301% |
| 2026-08-18 | 82.32 | 82.79 | 82.19 | 82.71 | -0.503% | 39,544 | +0.230% |
| 2026-08-17 | 83.42 | 83.69 | 82.81 | 83.13 | +0.336% | 25,244 | -0.275% |
| 2026-08-14 | 82.52 | 83.04 | 82.11 | 82.85 | +0.725% | 61,385 | +0.060% |
| 2026-08-13 | 82.18 | 82.33 | 81.81 | 82.25 | +0.205% | 21,209 | +0.785% |
| 2026-08-12 | 82.78 | 82.85 | 82.02 | 82.09 | +0.215% | 66,957 | +0.992% |
| 2026-08-11 | 82.47 | 82.47 | 81.72 | 81.91 | -0.061% | 11,885 | +1.209% |
| 2026-08-10 | 81.91 | 82.25 | 81.63 | 81.96 | +0.208% | 17,606 | +1.147% |
| 2026-08-07 | 82.14 | 82.28 | 81.60 | 81.79 | +0.739% | 28,052 | +1.357% |
| 2026-08-06 | 82.17 | 82.17 | 81.12 | 81.19 | -1.145% | 20,293 | +2.106% |
| 2026-08-05 | 82.44 | 82.95 | 82.10 | 82.13 | -0.749% | 88,921 | +0.938% |
| 2026-08-04 | 82.47 | 83.33 | 82.17 | 82.75 | +0.976% | 73,000 | +0.181% |
| 2026-08-03 | 81.19 | 82.20 | 81.19 | 81.95 | +2.169% | 131,283 | +1.159% |
| 2026-07-31 | 80.00 | 80.92 | 79.77 | 80.21 | -0.622% | 110,012 | +3.354% |
| 2026-07-30 | 79.30 | 80.71 | 79.11 | 80.71 | +2.792% | 79,203 | +2.711% |
| 2026-07-29 | 78.30 | 79.53 | 77.39 | 78.52 | +0.628% | 252,660 | +5.578% |
| 2026-07-28 | 77.45 | 78.09 | 77.42 | 78.03 | -0.064% | 25,374 | +6.241% |
| 2026-07-27 | 77.90 | 78.31 | 77.59 | 78.08 | +1.140% | 178,444 | +6.173% |
| 2026-07-24 | 76.66 | 77.77 | 76.63 | 77.20 | +2.552% | 214,263 | +7.383% |
| 2026-07-23 | 75.04 | 75.73 | 75.04 | 75.28 | -2.438% | 78,180 | +10.124% |
| 2026-07-22 | 75.86 | 77.56 | 75.81 | 77.16 | +0.026% | 123,570 | +7.439% |
| 2026-07-21 | 76.24 | 77.39 | 76.13 | 77.14 | +3.294% | 126,623 | +7.467% |
| 2026-07-20 | 75.18 | 75.18 | 74.36 | 74.68 | +0.111% | 25,660 | +11.007% |
| 2026-07-17 | 74.16 | 74.80 | 74.02 | 74.60 | -1.561% | 92,693 | +11.130% |
| 2026-07-16 | 76.27 | 76.44 | 75.66 | 75.78 | -0.773% | 81,301 | +9.396% |
| 2026-07-15 | 76.28 | 76.92 | 76.11 | 76.37 | -0.287% | 200,384 | +8.550% |
| 2026-07-14 | 77.16 | 77.36 | 76.18 | 76.59 | +0.684% | 205,120 | +8.239% |
| 2026-07-13 | 77.01 | 77.39 | 76.06 | 76.07 | -1.934% | 315,695 | +8.979% |
| 2026-07-10 | 76.82 | 77.96 | 76.82 | 77.57 | +1.134% | 19,400 | +6.871% |
| 2026-07-09 | 76.37 | 77.45 | 76.37 | 76.70 | +0.630% | 99,184 | +8.083% |
| 2026-07-08 | 76.32 | 76.99 | 75.69 | 76.22 | -1.690% | 73,376 | +8.764% |
| 2026-07-07 | 78.42 | 79.00 | 77.53 | 77.53 | -1.299% | 132,322 | +6.926% |
| 2026-07-06 | 77.84 | 79.08 | 77.49 | 78.55 | +3.301% | 78,935 | +5.538% |
| 2026-07-02 | 76.63 | 77.63 | 76.04 | 76.04 | +0.489% | 31,355 | +9.022% |
| 2026-07-01 | 75.86 | 75.98 | 75.44 | 75.67 | +0.225% | 59,409 | +9.555% |
| 2026-06-30 | 75.15 | 75.73 | 74.76 | 75.50 | -0.053% | 50,446 | +9.801% |
| 2026-06-29 | 75.36 | 75.81 | 75.10 | 75.54 | +1.057% | 76,508 | +9.743% |
| 2026-06-26 | 74.87 | 75.30 | 74.15 | 74.75 | -0.453% | 38,387 | +10.903% |
| 2026-06-25 | 75.64 | 75.64 | 75.09 | 75.09 | -0.727% | 29,183 | +10.401% |
| 2026-06-24 | 76.10 | 76.10 | 75.10 | 75.64 | -0.526% | 75,167 | +9.598% |
| 2026-06-23 | 76.52 | 76.55 | 75.95 | 76.04 | -2.212% | 60,104 | +9.022% |
| 2026-06-22 | 78.12 | 78.12 | 77.25 | 77.76 | +0.738% | 32,665 | +6.610% |
| 2026-06-18 | 77.07 | 77.50 | 77.04 | 77.19 | +0.117% | 36,585 | +7.397% |
| 2026-06-17 | 77.80 | 78.22 | 76.72 | 77.10 | -0.619% | 61,115 | +7.523% |
| 2026-06-16 | 77.32 | 77.98 | 77.32 | 77.58 | -0.052% | 67,671 | +6.857% |
| 2026-06-15 | 77.06 | 77.62 | 76.88 | 77.62 | +2.011% | 73,132 | +6.802% |
| 2026-06-12 | 75.63 | 76.25 | 75.36 | 76.09 | +0.875% | 30,108 | +8.950% |
| 2026-06-11 | 73.27 | 75.50 | 73.18 | 75.43 | +3.698% | 126,783 | +9.903% |
| 2026-06-10 | 73.55 | 73.55 | 72.44 | 72.74 | -0.343% | 309,561 | +13.968% |
| 2026-06-09 | 73.53 | 74.19 | 71.97 | 72.99 | +0.192% | 63,192 | +13.577% |
| 2026-06-08 | 73.18 | 73.42 | 72.53 | 72.85 | +1.576% | 171,431 | +13.795% |
| 2026-06-05 | 73.92 | 73.92 | 71.72 | 71.72 | -2.289% | 210,580 | +15.588% |
| 2026-06-04 | 73.31 | 73.53 | 73.00 | 73.40 | +0.082% | 32,432 | +12.943% |
| 2026-06-03 | 74.22 | 74.51 | 73.00 | 73.34 | -1.583% | 56,803 | +13.035% |
| 2026-06-02 | 74.50 | 74.93 | 74.35 | 74.52 | -0.107% | 96,286 | +11.245% |
| 2026-06-01 | 74.18 | 74.80 | 73.50 | 74.60 | +0.323% | 141,110 | +11.126% |
| 2026-05-29 | 74.25 | 74.75 | 74.19 | 74.36 | +0.351% | 64,188 | +11.485% |
| 2026-05-28 | 73.95 | 74.11 | 73.47 | 74.10 | +0.122% | 39,791 | +11.876% |
| 2026-05-27 | 74.17 | 74.41 | 73.83 | 74.01 | +0.845% | 41,015 | +12.012% |
| 2026-05-26 | 73.00 | 73.52 | 73.00 | 73.39 | +4.040% | 73,283 | +12.958% |
| 2026-05-22 | 71.00 | 71.13 | 70.37 | 70.54 | -1.232% | 81,886 | +17.522% |
| 2026-05-21 | 70.34 | 71.56 | 70.28 | 71.42 | +1.449% | 97,687 | +16.074% |
| 2026-05-20 | 68.96 | 70.46 | 68.96 | 70.40 | +3.484% | 154,720 | +17.756% |
| 2026-05-19 | 68.99 | 69.03 | 67.61 | 68.03 | -2.821% | 163,100 | +21.858% |
| 2026-05-18 | 69.81 | 70.18 | 69.42 | 70.00 | -0.703% | 129,647 | +18.421% |
| 2026-05-15 | 70.34 | 70.78 | 70.09 | 70.50 | -2.759% | 140,983 | +17.589% |
| 2026-05-14 | 72.10 | 72.70 | 71.73 | 72.50 | +0.650% | 228,124 | +14.345% |
| 2026-05-13 | 71.66 | 72.11 | 71.13 | 72.03 | +0.128% | 312,580 | +15.088% |
| 2026-05-12 | 71.96 | 72.26 | 71.17 | 71.94 | -1.073% | 120,011 | +15.235% |
| 2026-05-11 | 72.41 | 73.27 | 72.41 | 72.72 | +1.256% | 149,115 | +13.999% |
| 2026-05-08 | 72.32 | 72.32 | 71.54 | 71.82 | -0.201% | 39,052 | +15.430% |
| 2026-05-07 | 72.82 | 73.08 | 71.54 | 71.96 | -1.299% | 35,432 | +15.198% |
| 2026-05-06 | 72.21 | 73.17 | 71.83 | 72.91 | +3.934% | 97,599 | +13.702% |
| 2026-05-05 | 69.57 | 70.20 | 69.34 | 70.15 | +3.056% | 43,890 | +18.175% |
| 2026-05-04 | 69.34 | 69.85 | 68.05 | 68.07 | -2.576% | 61,060 | +21.786% |
| 2026-05-01 | 69.80 | 70.60 | 69.37 | 69.87 | -0.114% | 160,494 | +18.649% |
| 2026-04-30 | 69.15 | 69.95 | 68.88 | 69.95 | +1.230% | 85,779 | +18.513% |
| 2026-04-29 | 68.67 | 69.47 | 68.65 | 69.10 | -0.072% | 49,984 | +19.971% |
| 2026-04-28 | 69.17 | 69.63 | 68.95 | 69.15 | -1.341% | 59,468 | +19.884% |
| 2026-04-27 | 70.37 | 70.67 | 69.83 | 70.09 | -0.157% | 33,981 | +18.277% |
| 2026-04-24 | 70.57 | 70.57 | 69.75 | 70.20 | +0.587% | 56,551 | +18.091% |
| 2026-04-23 | 70.08 | 70.63 | 69.09 | 69.79 | -0.300% | 89,179 | +18.785% |
| 2026-04-22 | 70.44 | 70.64 | 69.85 | 70.00 | -0.398% | 25,708 | +18.429% |
| 2026-04-21 | 71.22 | 71.72 | 69.94 | 70.28 | -1.320% | 85,221 | +17.957% |
| 2026-04-20 | 71.22 | 71.66 | 70.76 | 71.22 | -2.345% | 41,160 | +16.400% |
| 2026-04-17 | 73.00 | 73.93 | 72.69 | 72.93 | +1.872% | 37,566 | +13.671% |
| 2026-04-16 | 72.45 | 72.45 | 71.37 | 71.59 | -1.105% | 98,132 | +15.798% |
| 2026-04-15 | 72.36 | 72.49 | 72.13 | 72.39 | -0.207% | 50,112 | +14.519% |
| 2026-04-14 | 72.58 | 72.63 | 72.17 | 72.54 | +1.611% | 217,505 | +14.282% |
| 2026-04-13 | 69.90 | 71.39 | 69.90 | 71.39 | +1.119% | 38,910 | +16.123% |
| 2026-04-10 | 70.64 | 71.11 | 70.38 | 70.60 | +0.412% | 75,289 | +17.422% |
| 2026-04-09 | 70.12 | 70.90 | 69.48 | 70.31 | -1.236% | 93,888 | +17.906% |
| 2026-04-08 | 71.27 | 71.57 | 70.52 | 71.19 | +6.716% | 215,258 | +16.449% |
| 2026-04-07 | 66.00 | 66.91 | 65.83 | 66.71 | +1.306% | 169,907 | +24.269% |
| 2026-04-06 | 65.52 | 66.11 | 65.52 | 65.85 | +0.873% | 207,258 | +25.892% |
| 2026-04-02 | 64.68 | 65.85 | 64.49 | 65.28 | -1.091% | 246,524 | +26.991% |
| 2026-04-01 | 66.10 | 66.54 | 65.74 | 66.00 | +3.335% | 518,775 | +25.606% |
| 2026-03-31 | 62.53 | 64.12 | 62.45 | 63.87 | +5.153% | 61,987 | +29.795% |
| 2026-03-30 | 61.15 | 61.30 | 60.53 | 60.74 | -1.316% | 75,196 | +36.483% |
| 2026-03-27 | 62.02 | 62.30 | 61.33 | 61.55 | -1.362% | 59,829 | +34.687% |
| 2026-03-26 | 62.66 | 63.24 | 62.24 | 62.40 | -1.887% | 66,687 | +32.853% |
| 2026-03-25 | 63.66 | 64.45 | 63.52 | 63.60 | +0.537% | 209,191 | +30.346% |
| 2026-03-24 | 63.31 | 63.79 | 62.90 | 63.26 | -1.587% | 59,787 | +31.046% |
| 2026-03-23 | 64.01 | 65.31 | 63.92 | 64.28 | +3.013% | 134,922 | +28.967% |
| 2026-03-20 | 63.70 | 63.92 | 62.11 | 62.40 | -1.313% | 111,437 | +32.853% |
| 2026-03-19 | 62.56 | 63.80 | 62.56 | 63.23 | -0.425% | 165,413 | +31.109% |
| 2026-03-18 | 64.83 | 64.95 | 63.31 | 63.50 | -1.321% | 178,482 | +30.551% |
| 2026-03-17 | 64.60 | 65.10 | 64.21 | 64.35 | +0.218% | 48,730 | +28.827% |
| 2026-03-16 | 63.99 | 64.61 | 63.95 | 64.21 | +1.310% | 212,880 | +29.108% |
| 2026-03-13 | 64.08 | 64.42 | 63.16 | 63.38 | -2.206% | 184,916 | +30.798% |
| 2026-03-12 | 65.07 | 65.10 | 63.83 | 64.81 | -2.658% | 412,383 | +27.912% |
| 2026-03-11 | 66.75 | 66.81 | 66.02 | 66.58 | +0.316% | 76,153 | +24.512% |
| 2026-03-10 | 66.79 | 67.20 | 65.94 | 66.37 | +1.982% | 215,831 | +24.906% |
| 2026-03-09 | 63.90 | 65.31 | 63.68 | 65.08 | -0.107% | 361,080 | +27.382% |
| 2026-03-06 | 64.10 | 65.69 | 63.62 | 65.15 | -1.093% | 217,798 | +27.245% |
| 2026-03-05 | 66.45 | 66.66 | 65.11 | 65.87 | -1.304% | 375,759 | +25.854% |
| 2026-03-04 | 66.13 | 66.93 | 65.93 | 66.74 | +4.510% | 116,772 | +24.213% |
| 2026-03-03 | 63.64 | 64.15 | 62.56 | 63.86 | -5.630% | 367,622 | +29.815% |
| 2026-03-02 | 68.13 | 68.45 | 67.29 | 67.67 | -4.259% | 196,948 | +22.506% |
| 2026-02-27 | 70.88 | 71.72 | 70.44 | 70.68 | -1.874% | 105,047 | +17.289% |
| 2026-02-26 | 72.09 | 72.15 | 71.14 | 72.03 | +0.727% | 123,505 | +15.091% |
| 2026-02-25 | 71.48 | 71.58 | 70.44 | 71.51 | +1.663% | 54,091 | +15.928% |
| 2026-02-24 | 70.84 | 70.84 | 70.08 | 70.34 | -0.985% | 71,720 | +17.856% |
| 2026-02-23 | 71.01 | 71.64 | 70.85 | 71.04 | +0.197% | 54,853 | +16.695% |
| 2026-02-20 | 70.71 | 71.37 | 70.53 | 70.90 | -0.197% | 181,236 | +16.925% |
| 2026-02-19 | 71.08 | 71.52 | 70.85 | 71.04 | -2.538% | 140,694 | +16.695% |
| 2026-02-18 | 71.78 | 73.21 | 71.78 | 72.89 | +3.156% | 103,576 | +13.733% |
| 2026-02-17 | 70.67 | 71.12 | 70.01 | 70.66 | -1.725% | 126,769 | +17.322% |
| 2026-02-13 | 72.42 | 72.43 | 71.74 | 71.90 | -2.257% | 282,286 | +15.299% |
| 2026-02-12 | 74.23 | 74.97 | 73.55 | 73.56 | -0.379% | 43,124 | +12.697% |
| 2026-02-11 | 73.99 | 74.72 | 73.66 | 73.84 | -0.939% | 51,995 | +12.270% |
| 2026-02-10 | 74.56 | 74.80 | 74.16 | 74.54 | -0.308% | 102,489 | +11.215% |
| 2026-02-09 | 74.38 | 74.98 | 73.76 | 74.77 | -0.532% | 132,079 | +10.873% |
| 2026-02-06 | 74.48 | 76.00 | 74.34 | 75.17 | +0.697% | 48,563 | +10.283% |
| 2026-02-05 | 75.08 | 75.55 | 74.25 | 74.65 | -1.892% | 148,687 | +11.052% |
| 2026-02-04 | 76.53 | 76.79 | 75.57 | 76.09 | +0.092% | 54,468 | +8.950% |
| 2026-02-03 | 75.26 | 76.02 | 75.04 | 76.02 | +1.822% | 101,443 | +9.050% |
| 2026-02-02 | 74.19 | 74.92 | 74.01 | 74.66 | +1.234% | 91,419 | +11.037% |
| 2026-01-30 | 75.05 | 75.05 | 73.41 | 73.75 | -2.473% | 97,322 | +12.407% |
| 2026-01-29 | 76.50 | 76.90 | 74.39 | 75.62 | -2.047% | 158,304 | +9.627% |
| 2026-01-28 | 75.99 | 77.26 | 75.60 | 77.20 | +2.455% | 248,988 | +7.383% |
| 2026-01-27 | 74.66 | 75.35 | 74.02 | 75.35 | +3.134% | 141,387 | +10.020% |
| 2026-01-26 | 73.09 | 73.42 | 72.72 | 73.06 | +1.121% | 121,026 | +13.468% |
| 2026-01-23 | 72.22 | 72.48 | 71.50 | 72.25 | +0.069% | 93,932 | +14.740% |
| 2026-01-22 | 71.64 | 72.25 | 71.51 | 72.20 | +2.064% | 108,958 | +14.820% |
| 2026-01-21 | 69.95 | 70.82 | 69.75 | 70.74 | +1.231% | 44,986 | +17.190% |
| 2026-01-20 | 69.69 | 70.21 | 69.55 | 69.88 | -0.214% | 92,332 | +18.632% |
| 2026-01-16 | 69.91 | 70.29 | 69.90 | 70.03 | +0.272% | 26,283 | +18.378% |
| 2026-01-15 | 70.00 | 70.00 | 69.69 | 69.84 | +0.998% | 35,857 | +18.700% |
| 2026-01-14 | 69.59 | 69.65 | 69.15 | 69.15 | +0.217% | 55,130 | +19.884% |
| 2026-01-13 | 69.04 | 69.26 | 68.98 | 69.00 | -0.705% | 46,354 | +20.145% |
| 2026-01-12 | 69.15 | 69.64 | 69.00 | 69.49 | +0.739% | 78,340 | +19.298% |
| 2026-01-09 | 69.28 | 69.28 | 68.50 | 68.98 | -0.304% | 71,681 | +20.180% |
| 2026-01-08 | 68.50 | 69.27 | 68.40 | 69.19 | +1.780% | 82,509 | +19.815% |
| 2026-01-07 | 67.38 | 68.20 | 67.38 | 67.98 | +0.876% | 101,255 | +21.948% |
| 2026-01-06 | 67.25 | 68.00 | 67.10 | 67.39 | -0.325% | 220,475 | +23.015% |
| 2026-01-05 | 66.70 | 67.87 | 66.70 | 67.61 | +0.245% | 250,191 | +22.615% |
| 2026-01-02 | 67.37 | 67.70 | 67.02 | 67.44 | +2.328% | 47,237 | +22.916% |
| 2025-12-31 | 66.46 | 66.46 | 65.86 | 65.91 | -0.887% | 28,781 | +25.778% |
| 2025-12-30 | 66.83 | 67.16 | 66.29 | 66.50 | -2.206% | 52,002 | +24.662% |
| 2025-12-29 | 68.14 | 68.40 | 67.78 | 68.00 | -0.889% | 40,084 | +21.912% |
| 2025-12-26 | 68.18 | 69.00 | 68.18 | 68.61 | +0.660% | 38,162 | +20.828% |
| 2025-12-24 | 67.99 | 68.34 | 67.95 | 68.16 | -0.073% | 9,597 | +21.626% |
| 2025-12-23 | 67.92 | 68.31 | 67.63 | 68.21 | -0.263% | 34,584 | +21.536% |
| 2025-12-22 | 67.86 | 68.57 | 67.63 | 68.39 | +1.695% | 120,560 | +21.217% |
| 2025-12-19 | 67.39 | 67.65 | 67.25 | 67.25 | +0.463% | 52,324 | +23.271% |
| 2025-12-18 | 66.83 | 67.26 | 66.65 | 66.94 | +1.042% | 36,463 | +23.842% |
| 2025-12-17 | 66.73 | 66.81 | 66.11 | 66.25 | -0.838% | 39,192 | +25.132% |
| 2025-12-16 | 67.06 | 67.21 | 66.63 | 66.81 | -0.949% | 97,401 | +24.083% |
| 2025-12-15 | 67.27 | 67.69 | 67.25 | 67.45 | +0.312% | 69,252 | +22.906% |
| 2025-12-12 | 67.58 | 67.64 | 66.92 | 67.24 | -0.635% | 99,797 | +23.290% |
| 2025-12-11 | 66.99 | 68.00 | 66.98 | 67.67 | +1.348% | 135,476 | +22.506% |
| 2025-12-10 | 65.75 | 66.85 | 65.75 | 66.77 | +1.474% | 38,580 | +24.158% |
| 2025-12-09 | 66.41 | 66.59 | 65.76 | 65.80 | -1.747% | 151,712 | +25.988% |
| 2025-12-08 | 66.56 | 67.00 | 66.46 | 66.97 | +0.783% | 35,242 | +23.787% |
| 2025-12-05 | 66.71 | 67.00 | 66.22 | 66.45 | +0.226% | 157,748 | +24.755% |
| 2025-12-04 | 66.40 | 66.62 | 66.00 | 66.30 | -0.105% | 60,407 | +25.038% |
| 2025-12-03 | 66.30 | 66.49 | 65.87 | 66.37 | -0.405% | 96,178 | +24.906% |
| 2025-12-02 | 66.49 | 66.73 | 66.29 | 66.64 | +0.543% | 66,411 | +24.400% |
| 2025-12-01 | 65.71 | 66.31 | 65.52 | 66.28 | +1.470% | 61,361 | +25.075% |
| 2025-11-28 | 65.64 | 65.64 | 64.56 | 65.32 | -1.255% | 113,135 | +26.914% |
| 2025-11-26 | 65.70 | 66.50 | 65.70 | 66.15 | +1.023% | 32,674 | +25.321% |
| 2025-11-25 | 65.35 | 65.71 | 65.02 | 65.48 | +2.328% | 31,190 | +26.604% |
| 2025-11-24 | 64.46 | 64.70 | 63.99 | 63.99 | -1.006% | 41,702 | +29.551% |
| 2025-11-21 | 64.04 | 64.86 | 63.77 | 64.64 | +2.996% | 217,474 | +28.249% |
| 2025-11-20 | 64.23 | 64.29 | 62.76 | 62.76 | -0.916% | 167,454 | +32.091% |
| 2025-11-19 | 63.51 | 63.91 | 63.25 | 63.34 | +0.222% | 63,090 | +30.881% |
| 2025-11-18 | 63.37 | 63.81 | 62.55 | 63.20 | -2.016% | 133,010 | +31.171% |
| 2025-11-17 | 65.00 | 65.00 | 64.23 | 64.50 | -0.769% | 16,965 | +28.527% |
| 2025-11-14 | 64.61 | 65.30 | 64.61 | 65.00 | +0.510% | 38,431 | +27.538% |
| 2025-11-13 | 65.64 | 65.83 | 64.67 | 64.67 | +0.544% | 48,641 | +28.189% |
| 2025-11-12 | 64.07 | 64.80 | 64.03 | 64.32 | +1.084% | 26,416 | +28.887% |
| 2025-11-11 | 63.52 | 63.67 | 63.34 | 63.63 | -0.094% | 44,053 | +30.284% |
| 2025-11-10 | 63.17 | 63.88 | 63.15 | 63.69 | +2.149% | 41,701 | +30.162% |
| 2025-11-07 | 62.15 | 62.41 | 62.00 | 62.35 | -0.192% | 61,169 | +32.959% |
| 2025-11-06 | 62.50 | 62.84 | 62.01 | 62.47 | -0.335% | 151,220 | +32.704% |
| 2025-11-05 | 62.09 | 62.75 | 62.09 | 62.68 | +0.820% | 49,883 | +32.259% |
| 2025-11-04 | 62.13 | 62.69 | 61.96 | 62.17 | -1.599% | 96,221 | +33.344% |
| 2025-11-03 | 62.73 | 63.50 | 62.73 | 63.18 | +1.543% | 174,025 | +31.212% |
| 2025-10-31 | 62.10 | 62.45 | 61.77 | 62.22 | -0.750% | 175,963 | +33.237% |
| 2025-10-30 | 63.06 | 63.36 | 62.44 | 62.69 | -1.678% | 72,599 | +32.238% |
| 2025-10-29 | 63.62 | 64.00 | 63.38 | 63.76 | +1.383% | 125,466 | +30.019% |
| 2025-10-28 | 63.18 | 63.27 | 62.89 | 62.89 | -0.222% | 18,485 | +31.817% |
| 2025-10-27 | 63.62 | 63.62 | 62.80 | 63.03 | -0.379% | 79,008 | +31.525% |
| 2025-10-24 | 63.72 | 64.22 | 63.19 | 63.27 | -1.233% | 90,602 | +31.026% |
| 2025-10-23 | 64.00 | 64.36 | 63.67 | 64.06 | +0.787% | 146,695 | +29.410% |
| 2025-10-22 | 63.75 | 63.94 | 63.45 | 63.56 | +0.442% | 102,746 | +30.428% |
| 2025-10-21 | 63.42 | 63.81 | 63.20 | 63.28 | +0.460% | 100,164 | +31.005% |
| 2025-10-20 | 62.84 | 63.40 | 62.67 | 62.99 | +0.382% | 120,865 | +31.608% |
| 2025-10-17 | 62.63 | 62.97 | 62.20 | 62.75 | -1.754% | 161,343 | +32.112% |
| 2025-10-16 | 64.16 | 64.29 | 63.50 | 63.87 | -1.237% | 160,903 | +29.795% |
| 2025-10-15 | 64.57 | 65.11 | 64.25 | 64.67 | -0.247% | 84,483 | +28.189% |
| 2025-10-14 | 64.73 | 65.34 | 64.60 | 64.83 | -1.189% | 46,030 | +27.873% |
| 2025-10-13 | 65.60 | 65.89 | 65.46 | 65.61 | +0.244% | 39,766 | +26.353% |
| 2025-10-10 | 65.81 | 66.15 | 65.28 | 65.45 | -0.381% | 63,597 | +26.662% |
| 2025-10-09 | 66.05 | 66.20 | 65.57 | 65.70 | +0.122% | 49,621 | +26.180% |
| 2025-10-08 | 65.71 | 65.97 | 65.45 | 65.62 | +0.444% | 131,504 | +26.333% |
| 2025-10-07 | 65.53 | 65.71 | 65.03 | 65.33 | -0.076% | 39,825 | +26.894% |
| 2025-10-06 | 65.43 | 65.60 | 65.00 | 65.38 | -1.194% | 129,291 | +26.797% |
| 2025-10-03 | 65.85 | 66.31 | 65.85 | 66.17 | +1.410% | 28,828 | +25.283% |
| 2025-10-02 | 65.47 | 65.90 | 65.09 | 65.25 | -0.473% | 100,593 | +27.050% |
| 2025-10-01 | 65.25 | 65.75 | 65.17 | 65.56 | +1.801% | 223,623 | +26.449% |
| 2025-09-30 | 64.12 | 64.61 | 64.03 | 64.40 | +0.202% | 86,127 | +28.727% |
| 2025-09-29 | 64.45 | 64.48 | 64.13 | 64.27 | +0.705% | 85,119 | +28.987% |
| 2025-09-26 | 64.18 | 64.18 | 63.76 | 63.82 | -0.219% | 204,114 | +29.897% |
| 2025-09-25 | 64.13 | 64.25 | 63.81 | 63.96 | -1.600% | 160,569 | +29.612% |
| 2025-09-24 | 65.28 | 65.28 | 64.79 | 65.00 | -0.353% | 285,411 | +27.538% |
| 2025-09-23 | 65.05 | 65.50 | 65.05 | 65.23 | +0.726% | 55,650 | +27.089% |
| 2025-09-22 | 64.49 | 65.00 | 64.40 | 64.76 | +0.967% | 200,574 | +28.011% |
| 2025-09-19 | 64.13 | 64.71 | 63.86 | 64.14 | -0.249% | 147,136 | +29.249% |
| 2025-09-18 | 64.22 | 64.52 | 63.99 | 64.30 | +0.312% | 189,703 | +28.927% |
| 2025-09-17 | 64.60 | 64.61 | 63.98 | 64.10 | -1.034% | 107,884 | +29.329% |
| 2025-09-16 | 65.29 | 65.29 | 64.51 | 64.77 | -0.705% | 161,702 | +27.991% |
| 2025-09-15 | 65.17 | 65.35 | 64.88 | 65.23 | +0.092% | 183,920 | +27.089% |
| 2025-09-12 | 64.52 | 65.25 | 64.52 | 65.17 | +1.479% | 71,568 | +27.206% |
| 2025-09-11 | 63.77 | 64.42 | 63.77 | 64.22 | +0.911% | 103,457 | +29.088% |
| 2025-09-10 | 63.51 | 63.74 | 63.18 | 63.64 | +0.063% | 150,651 | +30.264% |
| 2025-09-09 | 63.74 | 63.74 | 63.25 | 63.60 | -0.407% | 85,029 | +30.346% |
| 2025-09-08 | 63.40 | 63.92 | 63.30 | 63.86 | +0.726% | 192,693 | +29.815% |
| 2025-09-05 | 63.45 | 63.74 | 63.06 | 63.40 | +0.221% | 150,456 | +30.757% |
| 2025-09-04 | 63.66 | 63.94 | 63.02 | 63.26 | -0.221% | 81,248 | +31.046% |
| 2025-09-03 | 63.15 | 64.00 | 62.95 | 63.40 | +1.798% | 150,099 | +30.757% |
| 2025-09-02 | 62.32 | 62.83 | 62.08 | 62.28 | -1.284% | 263,554 | +33.109% |
| 2025-08-29 | 63.25 | 63.57 | 62.88 | 63.09 | -1.329% | 273,473 | +31.400% |
| 2025-08-28 | 63.75 | 64.05 | 63.17 | 63.94 | -0.853% | 266,581 | +29.653% |
| 2025-08-27 | 64.50 | 64.93 | 64.30 | 64.49 | -0.754% | 163,206 | +28.547% |
| 2025-08-26 | 65.00 | 65.50 | 64.51 | 64.98 | -0.975% | 199,941 | +27.578% |
| 2025-08-25 | 66.46 | 66.75 | 65.39 | 65.62 | -0.568% | 134,672 | +26.333% |
| 2025-08-22 | 65.46 | 66.49 | 65.46 | 66.00 | +1.219% | 82,386 | +25.616% |
| 2025-08-21 | 65.37 | 65.64 | 65.00 | 65.20 | -0.306% | 34,732 | +27.147% |
| 2025-08-20 | 65.56 | 65.95 | 65.18 | 65.40 | +0.384% | 47,364 | +26.758% |
| 2025-08-19 | 66.00 | 66.16 | 65.02 | 65.15 | -0.656% | 82,877 | +27.245% |
| 2025-08-18 | 66.00 | 66.00 | 65.09 | 65.58 | -1.958% | 138,672 | +26.410% |
| 2025-08-15 | 66.97 | 67.29 | 66.64 | 66.89 | +0.541% | 66,016 | +23.935% |
| 2025-08-14 | 66.55 | 66.90 | 66.32 | 66.53 | -0.419% | 109,523 | +24.605% |
| 2025-08-13 | 66.67 | 67.01 | 66.11 | 66.81 | +0.693% | 28,243 | +24.083% |
| 2025-08-12 | 65.60 | 66.40 | 65.38 | 66.35 | +1.020% | 57,210 | +24.943% |
| 2025-08-11 | 65.42 | 65.86 | 65.41 | 65.68 | +0.939% | 56,737 | +26.218% |
| 2025-08-08 | 65.00 | 65.43 | 64.51 | 65.07 | +0.758% | 105,062 | +27.403% |
| 2025-08-07 | 64.49 | 65.13 | 64.43 | 64.58 | +0.592% | 85,136 | +28.368% |
| 2025-08-06 | 63.42 | 64.39 | 63.42 | 64.20 | +1.937% | 80,903 | +29.128% |
| 2025-08-05 | 62.60 | 63.10 | 62.49 | 62.98 | +1.548% | 80,042 | +31.629% |
| 2025-08-04 | 61.42 | 62.50 | 61.42 | 62.02 | +2.784% | 57,626 | +33.667% |
| 2025-08-01 | 60.00 | 60.74 | 60.00 | 60.34 | -0.281% | 88,309 | +37.388% |
| 2025-07-31 | 60.55 | 61.00 | 60.15 | 60.51 | +0.116% | 96,766 | +37.002% |
| 2025-07-30 | 60.88 | 60.91 | 60.01 | 60.44 | -0.886% | 62,128 | +37.161% |
| 2025-07-29 | 60.87 | 61.35 | 60.63 | 60.98 | +0.877% | 40,942 | +35.946% |
| 2025-07-28 | 61.40 | 61.40 | 60.28 | 60.45 | -2.735% | 84,287 | +37.138% |
| 2025-07-25 | 62.07 | 62.30 | 61.95 | 62.15 | +0.242% | 52,813 | +33.387% |
| 2025-07-24 | 62.21 | 62.45 | 62.00 | 62.00 | -0.927% | 57,086 | +33.710% |
| 2025-07-23 | 61.75 | 62.70 | 61.52 | 62.58 | +1.872% | 57,522 | +32.470% |
| 2025-07-22 | 61.17 | 61.60 | 61.06 | 61.43 | -0.163% | 49,763 | +34.950% |
| 2025-07-21 | 61.57 | 61.75 | 61.19 | 61.53 | +0.539% | 50,862 | +34.731% |
| 2025-07-18 | 61.59 | 61.87 | 61.01 | 61.20 | -0.520% | 30,403 | +35.458% |
| 2025-07-17 | 61.24 | 61.63 | 60.80 | 61.52 | +1.184% | 133,120 | +34.753% |
| 2025-07-16 | 60.52 | 61.04 | 59.90 | 60.80 | +0.913% | 27,169 | +36.349% |
| 2025-07-15 | 60.69 | 60.76 | 60.01 | 60.25 | -0.937% | 35,798 | +37.593% |
| 2025-07-14 | 60.64 | 61.33 | 60.37 | 60.82 | -0.279% | 121,191 | +36.304% |
| 2025-07-11 | 61.09 | 61.51 | 60.51 | 60.99 | -0.538% | 161,878 | +35.924% |
| 2025-07-10 | 61.52 | 61.54 | 61.08 | 61.32 | +0.393% | 51,892 | +35.192% |
| 2025-07-09 | 61.37 | 61.37 | 60.58 | 61.08 | +0.296% | 107,042 | +35.724% |
| 2025-07-08 | 60.00 | 61.11 | 59.92 | 60.90 | +3.011% | 118,896 | +36.125% |
| 2025-07-07 | 59.75 | 59.80 | 58.64 | 59.12 | -1.005% | 81,597 | +40.223% |
| 2025-07-03 | 59.70 | 59.80 | 59.33 | 59.72 | +0.640% | 25,168 | +38.814% |
| 2025-07-02 | 58.66 | 59.35 | 58.66 | 59.34 | +1.211% | 53,484 | +39.703% |
| 2025-07-01 | 58.35 | 58.63 | 57.99 | 58.63 | +1.017% | 118,336 | +41.395% |
| 2025-06-30 | 58.11 | 58.11 | 57.00 | 58.04 | -0.223% | 123,015 | +42.833% |
| 2025-06-27 | 58.45 | 58.60 | 57.80 | 58.17 | -1.922% | 54,258 | +42.513% |
| 2025-06-26 | 59.15 | 59.60 | 58.76 | 59.31 | +1.523% | 74,435 | +39.774% |
| 2025-06-25 | 58.10 | 58.60 | 57.99 | 58.42 | +0.968% | 55,953 | +41.903% |
| 2025-06-24 | 57.46 | 58.51 | 57.44 | 57.86 | +2.317% | 68,586 | +43.277% |
| 2025-06-23 | 54.54 | 56.60 | 54.54 | 56.55 | +3.363% | 131,398 | +46.596% |
| 2025-06-20 | 55.22 | 55.22 | 54.38 | 54.71 | +0.238% | 33,597 | +51.526% |
| 2025-06-18 | 54.65 | 55.00 | 54.38 | 54.58 | -0.547% | 61,998 | +51.887% |
| 2025-06-17 | 55.84 | 55.90 | 54.70 | 54.88 | -1.631% | 83,255 | +51.057% |
| 2025-06-16 | 56.33 | 56.66 | 55.77 | 55.79 | -0.375% | 57,957 | +48.593% |
| 2025-06-13 | 55.38 | 56.54 | 55.09 | 56.00 | -1.564% | 51,147 | +48.036% |
| 2025-06-12 | 56.89 | 56.92 | 56.38 | 56.89 | +0.655% | 45,740 | +45.720% |
| 2025-06-11 | 56.62 | 57.08 | 56.50 | 56.52 | +0.071% | 86,844 | +46.674% |
| 2025-06-10 | 56.02 | 56.49 | 56.02 | 56.48 | +1.128% | 40,490 | +46.778% |
| 2025-06-09 | 55.52 | 56.19 | 55.52 | 55.85 | +0.703% | 75,134 | +48.433% |
| 2025-06-06 | 55.96 | 56.00 | 55.34 | 55.46 | -0.556% | 103,011 | +49.477% |
| 2025-06-05 | 55.62 | 55.99 | 55.58 | 55.77 | +0.959% | 49,072 | +48.646% |
| 2025-06-04 | 55.63 | 55.80 | 55.05 | 55.24 | -0.090% | 24,536 | +50.072% |
| 2025-06-03 | 55.64 | 55.64 | 54.79 | 55.29 | -0.736% | 126,995 | +49.937% |
| 2025-06-02 | 55.03 | 55.74 | 54.25 | 55.70 | +1.273% | 417,483 | +48.833% |
| 2025-05-30 | 55.35 | 55.35 | 54.47 | 55.00 | -1.274% | 54,915 | +50.727% |
| 2025-05-29 | 55.98 | 56.10 | 55.51 | 55.71 | -0.251% | 42,503 | +48.806% |
| 2025-05-28 | 55.90 | 56.11 | 55.74 | 55.85 | +1.509% | 41,784 | +48.433% |
| 2025-05-27 | 54.64 | 55.25 | 54.43 | 55.02 | +3.363% | 60,013 | +50.672% |
| 2025-05-23 | 52.50 | 53.45 | 52.25 | 53.23 | -1.206% | 52,858 | +55.739% |
| 2025-05-22 | 54.14 | 54.25 | 53.48 | 53.88 | -0.480% | 35,178 | +53.860% |
| 2025-05-21 | 54.38 | 54.72 | 53.94 | 54.14 | +0.464% | 88,200 | +53.122% |
| 2025-05-20 | 53.39 | 53.90 | 53.09 | 53.89 | +1.871% | 54,977 | +53.832% |
| 2025-05-19 | 52.40 | 53.00 | 52.40 | 52.90 | +0.762% | 58,002 | +56.711% |
| 2025-05-16 | 52.31 | 52.50 | 52.02 | 52.50 | +0.671% | 99,869 | +57.905% |
| 2025-05-15 | 51.79 | 52.39 | 51.79 | 52.15 | -0.134% | 36,718 | +58.965% |
| 2025-05-14 | 52.10 | 52.48 | 52.02 | 52.22 | +0.288% | 21,239 | +58.751% |
| 2025-05-13 | 51.59 | 52.30 | 51.50 | 52.07 | +0.911% | 53,033 | +59.209% |
| 2025-05-12 | 51.77 | 51.77 | 51.25 | 51.60 | +1.081% | 35,176 | +60.659% |
| 2025-05-09 | 50.78 | 51.05 | 50.40 | 51.05 | +1.568% | 18,613 | +62.395% |
| 2025-05-08 | 50.09 | 50.30 | 50.09 | 50.26 | -0.218% | 34,575 | +64.942% |
| 2025-05-07 | 50.14 | 50.50 | 50.14 | 50.37 | +0.479% | 14,891 | +64.582% |
| 2025-05-06 | 49.94 | 50.15 | 49.47 | 50.13 | -0.615% | 32,821 | +65.370% |
| 2025-05-05 | 50.31 | 50.70 | 50.20 | 50.44 | +0.679% | 29,696 | +64.354% |
| 2025-05-02 | 49.74 | 50.30 | 49.74 | 50.10 | +1.623% | 20,755 | +65.469% |
| 2025-05-01 | 49.40 | 49.69 | 49.30 | 49.30 | -0.444% | 36,452 | +68.154% |
| 2025-04-30 | 49.24 | 49.63 | 49.02 | 49.52 | -0.940% | 118,309 | +67.407% |
| 2025-04-29 | 49.87 | 50.05 | 49.38 | 49.99 | +0.563% | 116,347 | +65.833% |
| 2025-04-28 | 49.30 | 49.80 | 49.10 | 49.71 | +0.384% | 40,129 | +66.767% |
| 2025-04-25 | 49.56 | 49.80 | 49.50 | 49.52 | -0.861% | 38,524 | +67.407% |
| 2025-04-24 | 49.68 | 49.99 | 49.43 | 49.95 | +1.216% | 83,177 | +65.966% |
| 2025-04-23 | 49.72 | 49.90 | 49.05 | 49.35 | +0.612% | 42,842 | +67.984% |
| 2025-04-22 | 48.63 | 49.49 | 48.29 | 49.05 | +4.317% | 117,137 | +69.011% |
| 2025-04-21 | 47.62 | 48.37 | 46.92 | 47.02 | -0.676% | 212,300 | +76.308% |
| 2025-04-17 | 47.33 | 47.76 | 46.73 | 47.34 | -0.021% | 27,062 | +75.116% |
| 2025-04-16 | 47.58 | 47.95 | 47.33 | 47.35 | -0.137% | 37,667 | +75.079% |
| 2025-04-15 | 47.83 | 47.89 | 47.09 | 47.41 | 0.000% | 58,463 | +74.839% |