GSEU
Goldman Sachs ActiveBeta Europe Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 10:10:18 AM EDT
47.19USD-0.573%(-0.27)11,411
43.44Bid51.05Ask7.61SpreadGSEU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.11 | 47.19 | 47.10 | 47.19 | -0.562% | 11,411 | 0.000% |
| 2026-10-02 | 47.21 | 47.54 | 47.21 | 47.46 | +1.317% | 37,836 | -0.562% |
| 2026-10-01 | 46.99 | 46.99 | 46.65 | 46.84 | -1.821% | 31,565 | +0.747% |
| 2026-09-30 | 48.06 | 48.19 | 47.71 | 47.71 | -1.019% | 13,446 | -1.088% |
| 2026-09-29 | 48.28 | 48.37 | 47.99 | 48.20 | -0.832% | 6,102 | -2.095% |
| 2026-09-28 | 48.66 | 48.74 | 48.23 | 48.60 | -0.370% | 5,407 | -2.910% |
| 2026-09-25 | 48.55 | 48.79 | 48.43 | 48.79 | +0.614% | 6,348 | -3.270% |
| 2026-09-24 | 48.41 | 48.55 | 48.13 | 48.49 | +0.019% | 9,704 | -2.677% |
| 2026-09-23 | 48.61 | 48.69 | 48.45 | 48.48 | -1.206% | 21,709 | -2.658% |
| 2026-09-22 | 49.12 | 49.22 | 48.87 | 49.07 | +0.058% | 8,203 | -3.831% |
| 2026-09-21 | 49.02 | 49.06 | 48.80 | 49.04 | +1.159% | 7,481 | -3.776% |
| 2026-09-18 | 48.39 | 48.52 | 48.34 | 48.48 | -0.949% | 11,363 | -2.660% |
| 2026-09-17 | 48.98 | 49.19 | 48.89 | 48.94 | +0.735% | 5,696 | -3.584% |
| 2026-09-16 | 48.92 | 48.98 | 48.42 | 48.59 | -0.370% | 6,182 | -2.875% |
| 2026-09-15 | 48.69 | 48.87 | 48.60 | 48.77 | -0.348% | 7,730 | -3.235% |
| 2026-09-14 | 49.03 | 49.06 | 48.77 | 48.94 | -0.700% | 10,802 | -3.571% |
| 2026-09-11 | 49.39 | 49.49 | 49.28 | 49.28 | +0.560% | 3,156 | -4.247% |
| 2026-09-10 | 49.10 | 49.35 | 48.99 | 49.01 | -0.840% | 5,929 | -3.710% |
| 2026-09-09 | 49.65 | 49.74 | 49.42 | 49.42 | -1.084% | 5,689 | -4.520% |
| 2026-09-08 | 50.10 | 50.30 | 49.97 | 49.97 | -0.559% | 9,648 | -5.555% |
| 2026-09-04 | 50.15 | 50.28 | 50.15 | 50.25 | +0.132% | 3,616 | -6.083% |
| 2026-09-03 | 50.10 | 50.18 | 49.93 | 50.18 | +0.945% | 5,172 | -5.959% |
| 2026-09-02 | 49.70 | 49.78 | 49.62 | 49.71 | +0.202% | 7,845 | -5.070% |
| 2026-09-01 | 49.82 | 49.90 | 49.61 | 49.61 | -0.968% | 6,004 | -4.878% |
| 2026-08-31 | 50.29 | 50.29 | 50.01 | 50.09 | -0.388% | 5,941 | -5.799% |
| 2026-08-28 | 50.44 | 50.52 | 50.17 | 50.29 | -0.096% | 283,467 | -6.164% |
| 2026-08-27 | 50.30 | 50.34 | 50.25 | 50.34 | -0.441% | 3,488 | -6.254% |
| 2026-08-26 | 50.79 | 50.82 | 50.56 | 50.56 | -0.346% | 3,965 | -6.668% |
| 2026-08-25 | 50.72 | 50.77 | 50.52 | 50.74 | +0.199% | 12,174 | -6.992% |
| 2026-08-24 | 50.66 | 50.68 | 50.48 | 50.64 | +0.095% | 156,009 | -6.806% |
| 2026-08-21 | 50.63 | 50.68 | 50.55 | 50.59 | +0.726% | 254,066 | -6.718% |
| 2026-08-20 | 50.28 | 50.29 | 50.20 | 50.22 | -0.317% | 4,803 | -6.040% |
| 2026-08-19 | 50.31 | 50.44 | 50.28 | 50.38 | +0.945% | 3,643 | -6.338% |
| 2026-08-18 | 50.32 | 50.32 | 49.90 | 49.91 | -0.943% | 13,009 | -5.453% |
| 2026-08-17 | 50.45 | 50.62 | 50.34 | 50.39 | -0.142% | 6,426 | -6.344% |
| 2026-08-14 | 50.55 | 50.59 | 50.37 | 50.46 | +0.080% | 442,347 | -6.477% |
| 2026-08-13 | 50.41 | 50.47 | 50.25 | 50.42 | +0.212% | 6,176 | -6.402% |
| 2026-08-12 | 50.43 | 50.43 | 50.25 | 50.31 | +0.047% | 4,158 | -6.204% |
| 2026-08-11 | 50.38 | 50.56 | 50.26 | 50.29 | -0.184% | 4,690 | -6.159% |
| 2026-08-10 | 50.38 | 50.47 | 50.25 | 50.38 | -0.405% | 7,440 | -6.332% |
| 2026-08-07 | 50.55 | 50.66 | 50.49 | 50.58 | +0.696% | 3,411 | -6.711% |
| 2026-08-06 | 50.38 | 50.43 | 50.24 | 50.24 | -0.092% | 2,865 | -6.062% |
| 2026-08-05 | 50.32 | 50.38 | 50.24 | 50.28 | +0.302% | 3,943 | -6.148% |
| 2026-08-04 | 50.07 | 50.18 | 50.07 | 50.13 | +0.642% | 4,701 | -5.865% |
| 2026-08-03 | 49.74 | 49.86 | 49.69 | 49.81 | +0.566% | 5,604 | -5.261% |
| 2026-07-31 | 49.33 | 49.66 | 49.22 | 49.53 | -0.568% | 2,388 | -4.724% |
| 2026-07-30 | 49.44 | 49.81 | 49.40 | 49.81 | +2.142% | 4,452 | -5.265% |
| 2026-07-29 | 48.74 | 49.05 | 48.60 | 48.77 | -0.423% | 3,251 | -3.236% |
| 2026-07-28 | 48.68 | 48.99 | 48.68 | 48.98 | +0.526% | 3,773 | -3.645% |
| 2026-07-27 | 48.71 | 48.81 | 48.70 | 48.72 | +0.634% | 7,235 | -3.138% |
| 2026-07-24 | 48.45 | 48.58 | 48.40 | 48.41 | +0.436% | 7,190 | -2.523% |
| 2026-07-23 | 48.34 | 48.36 | 48.05 | 48.20 | -1.329% | 5,620 | -2.099% |
| 2026-07-22 | 49.08 | 49.11 | 48.84 | 48.85 | +0.447% | 5,479 | -3.400% |
| 2026-07-21 | 48.31 | 48.66 | 48.30 | 48.63 | +1.066% | 5,864 | -2.968% |
| 2026-07-20 | 48.45 | 48.50 | 48.09 | 48.12 | -1.173% | 7,391 | -1.933% |
| 2026-07-17 | 48.62 | 48.70 | 48.60 | 48.69 | -0.015% | 2,994 | -3.084% |
| 2026-07-16 | 48.66 | 48.73 | 48.66 | 48.70 | -0.401% | 4,409 | -3.098% |
| 2026-07-15 | 48.70 | 48.89 | 48.67 | 48.89 | +0.920% | 4,159 | -3.486% |
| 2026-07-14 | 48.64 | 48.73 | 48.42 | 48.45 | +0.621% | 6,112 | -2.599% |
| 2026-07-13 | 48.48 | 48.53 | 48.14 | 48.15 | -0.855% | 6,990 | -1.994% |
| 2026-07-10 | 48.50 | 48.62 | 48.40 | 48.57 | +0.229% | 6,677 | -2.832% |
| 2026-07-09 | 48.29 | 48.57 | 48.29 | 48.45 | +0.289% | 7,236 | -2.610% |
| 2026-07-08 | 48.23 | 48.33 | 47.87 | 48.31 | -0.937% | 8,617 | -2.328% |
| 2026-07-07 | 49.15 | 49.15 | 48.77 | 48.77 | -0.920% | 4,316 | -3.244% |
| 2026-07-06 | 48.91 | 49.23 | 48.91 | 49.23 | +0.476% | 9,070 | -4.134% |
| 2026-07-02 | 48.98 | 49.28 | 48.77 | 48.99 | +1.782% | 8,826 | -3.679% |
| 2026-07-01 | 48.03 | 48.28 | 48.03 | 48.13 | -0.878% | 6,019 | -1.962% |
| 2026-06-30 | 48.39 | 48.56 | 48.31 | 48.56 | +0.629% | 6,214 | -2.823% |
| 2026-06-29 | 47.95 | 48.26 | 47.91 | 48.26 | +0.870% | 6,078 | -2.212% |
| 2026-06-26 | 47.90 | 48.06 | 47.84 | 47.84 | -0.532% | 2,102 | -1.361% |
| 2026-06-25 | 47.97 | 48.35 | 47.96 | 48.10 | +1.087% | 4,439 | -1.886% |
| 2026-06-24 | 47.59 | 47.69 | 47.46 | 47.58 | -2.098% | 5,148 | -0.819% |
| 2026-06-23 | 48.68 | 48.78 | 48.53 | 48.60 | -1.045% | 6,005 | -2.899% |
| 2026-06-22 | 49.02 | 49.25 | 48.86 | 49.11 | +0.013% | 7,518 | -3.914% |
| 2026-06-18 | 48.99 | 49.18 | 48.57 | 49.11 | -0.036% | 8,483 | -3.901% |
| 2026-06-17 | 49.70 | 49.81 | 49.12 | 49.12 | -0.697% | 4,018 | -3.936% |
| 2026-06-16 | 49.54 | 49.67 | 49.47 | 49.47 | +0.175% | 5,375 | -4.606% |
| 2026-06-15 | 49.68 | 49.68 | 49.38 | 49.38 | +0.105% | 6,159 | -4.439% |
| 2026-06-12 | 49.29 | 49.33 | 49.00 | 49.33 | +0.356% | 10,043 | -4.338% |
| 2026-06-11 | 48.31 | 49.21 | 48.16 | 49.16 | +2.894% | 8,513 | -3.998% |
| 2026-06-10 | 48.28 | 48.37 | 47.77 | 47.77 | -1.014% | 4,550 | -1.219% |
| 2026-06-09 | 48.71 | 48.72 | 47.65 | 48.26 | +0.411% | 3,936 | -2.221% |
| 2026-06-08 | 48.23 | 48.38 | 48.06 | 48.06 | +0.220% | 6,186 | -1.819% |
| 2026-06-05 | 48.55 | 48.57 | 47.96 | 47.96 | -1.878% | 5,349 | -1.603% |
| 2026-06-04 | 48.69 | 48.88 | 48.67 | 48.88 | +1.285% | 4,888 | -3.451% |
| 2026-06-03 | 48.46 | 48.52 | 48.22 | 48.26 | -0.998% | 8,985 | -2.211% |
| 2026-06-02 | 48.78 | 48.84 | 48.55 | 48.74 | +0.292% | 7,590 | -3.186% |
| 2026-06-01 | 48.24 | 48.67 | 48.19 | 48.60 | -0.422% | 7,847 | -2.903% |
| 2026-05-29 | 48.90 | 49.17 | 48.79 | 48.81 | +0.103% | 6,329 | -3.313% |
| 2026-05-28 | 48.57 | 48.89 | 48.47 | 48.76 | -0.506% | 7,790 | -3.213% |
| 2026-05-27 | 49.12 | 49.22 | 48.90 | 49.00 | -0.119% | 4,294 | -3.703% |
| 2026-05-26 | 49.05 | 49.15 | 48.88 | 49.06 | +1.139% | 8,159 | -3.817% |
| 2026-05-22 | 48.63 | 48.64 | 48.48 | 48.51 | -0.478% | 4,787 | -2.722% |
| 2026-05-21 | 48.08 | 48.74 | 48.08 | 48.74 | +0.653% | 6,713 | -3.187% |
| 2026-05-20 | 47.84 | 48.43 | 47.67 | 48.43 | +1.984% | 8,726 | -2.555% |
| 2026-05-19 | 47.69 | 47.77 | 47.47 | 47.49 | -0.773% | 4,636 | -0.622% |
| 2026-05-18 | 47.83 | 47.86 | 47.65 | 47.86 | +1.516% | 10,686 | -1.390% |
| 2026-05-15 | 47.23 | 47.31 | 47.11 | 47.14 | -1.824% | 9,451 | +0.105% |
| 2026-05-14 | 48.15 | 48.30 | 48.02 | 48.02 | -0.036% | 4,860 | -1.721% |
| 2026-05-13 | 47.67 | 48.04 | 47.67 | 48.03 | +0.490% | 6,317 | -1.756% |
| 2026-05-12 | 47.56 | 47.80 | 47.46 | 47.80 | -0.687% | 10,957 | -1.275% |
| 2026-05-11 | 48.29 | 48.34 | 48.08 | 48.13 | -0.426% | 9,944 | -1.953% |
| 2026-05-08 | 48.22 | 48.34 | 48.11 | 48.34 | +0.919% | 6,468 | -2.371% |
| 2026-05-07 | 48.69 | 48.73 | 47.90 | 47.90 | -2.105% | 5,706 | -1.474% |
| 2026-05-06 | 48.79 | 48.93 | 48.70 | 48.93 | +2.888% | 7,603 | -3.548% |
| 2026-05-05 | 47.45 | 47.55 | 47.27 | 47.55 | +1.469% | 7,200 | -0.763% |
| 2026-05-04 | 47.38 | 47.39 | 46.82 | 46.86 | -1.931% | 10,504 | +0.695% |
| 2026-05-01 | 47.87 | 48.05 | 47.79 | 47.79 | +0.073% | 5,971 | -1.249% |
| 2026-04-30 | 47.19 | 47.83 | 47.19 | 47.75 | +2.427% | 3,893 | -1.177% |
| 2026-04-29 | 46.93 | 46.93 | 46.61 | 46.62 | -1.205% | 4,640 | +1.222% |
| 2026-04-28 | 47.16 | 47.19 | 47.07 | 47.19 | -0.387% | 6,210 | +0.001% |
| 2026-04-27 | 47.59 | 47.59 | 47.35 | 47.37 | -0.519% | 7,620 | -0.386% |
| 2026-04-24 | 47.52 | 47.63 | 47.39 | 47.62 | +0.634% | 4,191 | -0.903% |
| 2026-04-23 | 47.65 | 47.82 | 47.19 | 47.32 | -1.072% | 6,707 | -0.275% |
| 2026-04-22 | 48.12 | 48.12 | 47.70 | 47.83 | +0.215% | 5,407 | -1.343% |
| 2026-04-21 | 48.43 | 48.53 | 47.66 | 47.73 | -2.067% | 6,521 | -1.131% |
| 2026-04-20 | 48.62 | 48.74 | 48.58 | 48.74 | -0.282% | 5,929 | -3.174% |
| 2026-04-17 | 49.03 | 49.12 | 48.80 | 48.87 | +1.432% | 6,309 | -3.447% |
| 2026-04-16 | 48.66 | 48.66 | 48.19 | 48.19 | -0.300% | 7,434 | -2.065% |
| 2026-04-15 | 48.27 | 48.38 | 48.19 | 48.33 | -0.246% | 4,060 | -2.359% |
| 2026-04-14 | 48.38 | 48.52 | 48.36 | 48.45 | +0.661% | 5,453 | -2.600% |
| 2026-04-13 | 47.35 | 48.13 | 47.35 | 48.13 | +0.827% | 6,260 | -1.956% |
| 2026-04-10 | 47.88 | 48.02 | 47.55 | 47.74 | +0.227% | 4,659 | -1.145% |
| 2026-04-09 | 47.28 | 47.78 | 47.14 | 47.63 | +0.313% | 7,902 | -0.921% |
| 2026-04-08 | 47.71 | 47.77 | 47.28 | 47.48 | +2.993% | 12,904 | -0.611% |
| 2026-04-07 | 45.74 | 46.72 | 45.16 | 46.10 | +0.109% | 14,487 | +2.364% |
| 2026-04-06 | 45.92 | 46.13 | 45.83 | 46.05 | +0.667% | 8,254 | +2.476% |
| 2026-04-02 | 45.20 | 45.82 | 45.20 | 45.74 | -0.273% | 14,555 | +3.159% |
| 2026-04-01 | 45.81 | 46.19 | 45.73 | 45.87 | +1.482% | 7,567 | +2.878% |
| 2026-03-31 | 44.80 | 45.26 | 44.47 | 45.20 | +2.961% | 17,476 | +4.403% |
| 2026-03-30 | 43.99 | 44.15 | 43.77 | 43.90 | +0.527% | 22,533 | +7.494% |
| 2026-03-27 | 43.98 | 44.05 | 43.67 | 43.67 | -0.863% | 12,376 | +8.060% |
| 2026-03-26 | 44.45 | 44.71 | 44.05 | 44.05 | -1.953% | 39,262 | +7.128% |
| 2026-03-25 | 45.01 | 45.10 | 44.75 | 44.93 | +1.463% | 13,303 | +5.036% |
| 2026-03-24 | 43.96 | 44.53 | 43.85 | 44.28 | -0.550% | 13,103 | +6.572% |
| 2026-03-23 | 44.37 | 45.09 | 44.21 | 44.53 | +2.474% | 22,102 | +5.985% |
| 2026-03-20 | 44.58 | 44.73 | 43.31 | 43.45 | -3.394% | 26,556 | +8.608% |
| 2026-03-19 | 44.34 | 45.20 | 44.34 | 44.98 | -0.052% | 12,941 | +4.922% |
| 2026-03-18 | 45.65 | 45.82 | 45.00 | 45.00 | -1.875% | 8,005 | +4.867% |
| 2026-03-17 | 46.03 | 46.11 | 45.86 | 45.86 | +0.504% | 4,888 | +2.900% |
| 2026-03-16 | 45.47 | 45.78 | 45.47 | 45.63 | +1.671% | 7,532 | +3.419% |
| 2026-03-13 | 45.66 | 45.71 | 44.88 | 44.88 | -1.222% | 10,725 | +5.147% |
| 2026-03-12 | 45.61 | 45.72 | 45.05 | 45.44 | -1.332% | 13,147 | +3.863% |
| 2026-03-11 | 45.93 | 46.17 | 45.77 | 46.05 | -0.136% | 7,978 | +2.479% |
| 2026-03-10 | 46.53 | 46.74 | 46.05 | 46.11 | -0.104% | 10,417 | +2.340% |
| 2026-03-09 | 45.10 | 46.16 | 44.78 | 46.16 | +0.543% | 23,994 | +2.234% |
| 2026-03-06 | 45.34 | 46.07 | 45.32 | 45.91 | -0.854% | 24,720 | +2.789% |
| 2026-03-05 | 46.54 | 46.89 | 45.89 | 46.30 | -1.978% | 26,438 | +1.911% |
| 2026-03-04 | 47.05 | 47.24 | 46.87 | 47.24 | +1.125% | 13,510 | -0.105% |
| 2026-03-03 | 46.17 | 47.24 | 45.84 | 46.71 | -2.781% | 29,537 | +1.019% |
| 2026-03-02 | 48.03 | 48.30 | 47.98 | 48.05 | -2.119% | 14,106 | -1.790% |
| 2026-02-27 | 49.28 | 49.44 | 49.09 | 49.09 | -0.365% | 7,442 | -3.870% |
| 2026-02-26 | 49.35 | 50.08 | 49.03 | 49.27 | -0.101% | 12,123 | -4.222% |
| 2026-02-25 | 49.33 | 49.34 | 49.10 | 49.32 | +0.921% | 5,522 | -4.319% |
| 2026-02-24 | 48.77 | 49.24 | 48.77 | 48.87 | +0.226% | 8,225 | -3.438% |
| 2026-02-23 | 49.03 | 49.33 | 48.76 | 48.76 | -0.500% | 9,211 | -3.220% |
| 2026-02-20 | 48.66 | 49.02 | 48.65 | 49.01 | +1.000% | 8,917 | -3.704% |
| 2026-02-19 | 48.38 | 48.52 | 48.31 | 48.52 | -0.329% | 7,891 | -2.741% |
| 2026-02-18 | 48.78 | 48.94 | 48.60 | 48.68 | +0.144% | 12,393 | -3.061% |
| 2026-02-17 | 48.36 | 48.68 | 48.12 | 48.61 | +0.830% | 15,910 | -2.921% |
| 2026-02-13 | 48.13 | 48.32 | 48.02 | 48.21 | +0.083% | 8,506 | -2.116% |
| 2026-02-12 | 48.79 | 48.80 | 48.11 | 48.17 | -1.007% | 8,975 | -2.034% |
| 2026-02-11 | 48.68 | 48.69 | 48.36 | 48.66 | +0.239% | 10,373 | -3.021% |
| 2026-02-10 | 48.74 | 49.04 | 48.54 | 48.54 | -0.321% | 9,678 | -2.789% |
| 2026-02-09 | 48.38 | 48.75 | 48.35 | 48.70 | +1.018% | 10,087 | -3.101% |
| 2026-02-06 | 47.74 | 48.21 | 47.74 | 48.21 | +1.944% | 11,078 | -2.114% |
| 2026-02-05 | 47.51 | 47.61 | 47.29 | 47.29 | -1.302% | 14,355 | -0.211% |
| 2026-02-04 | 48.32 | 48.38 | 47.79 | 47.91 | +0.238% | 13,414 | -1.511% |
| 2026-02-03 | 47.73 | 47.93 | 47.60 | 47.80 | -0.491% | 19,116 | -1.276% |
| 2026-02-02 | 47.79 | 48.04 | 47.79 | 48.04 | +1.001% | 17,625 | -1.761% |
| 2026-01-30 | 47.80 | 47.93 | 47.46 | 47.56 | -0.834% | 18,541 | -0.778% |
| 2026-01-29 | 48.07 | 48.07 | 47.46 | 47.96 | +0.566% | 14,908 | -1.606% |
| 2026-01-28 | 47.83 | 48.26 | 47.51 | 47.69 | -1.304% | 14,028 | -1.048% |
| 2026-01-27 | 47.98 | 48.40 | 47.98 | 48.32 | +1.704% | 12,605 | -2.339% |
| 2026-01-26 | 47.46 | 47.63 | 47.45 | 47.51 | +0.809% | 10,139 | -0.674% |
| 2026-01-23 | 46.92 | 47.14 | 46.67 | 47.13 | +0.596% | 10,742 | +0.129% |
| 2026-01-22 | 46.79 | 46.94 | 46.74 | 46.85 | +0.688% | 12,623 | +0.726% |
| 2026-01-21 | 46.17 | 46.55 | 45.97 | 46.53 | +0.911% | 15,688 | +1.418% |
| 2026-01-20 | 46.09 | 46.41 | 46.07 | 46.11 | -1.411% | 16,925 | +2.342% |
| 2026-01-16 | 46.68 | 46.77 | 46.50 | 46.77 | +0.473% | 10,202 | +0.898% |
| 2026-01-15 | 46.81 | 46.81 | 46.55 | 46.55 | -0.402% | 32,801 | +1.375% |
| 2026-01-14 | 46.63 | 46.74 | 46.52 | 46.74 | +0.500% | 54,322 | +0.967% |
| 2026-01-13 | 46.71 | 46.93 | 46.33 | 46.51 | -0.507% | 47,055 | +1.472% |
| 2026-01-12 | 46.66 | 46.78 | 46.65 | 46.74 | +0.629% | 44,446 | +0.958% |
| 2026-01-09 | 46.40 | 46.55 | 46.30 | 46.45 | +0.198% | 34,097 | +1.593% |
| 2026-01-08 | 46.17 | 46.36 | 46.13 | 46.36 | -0.091% | 54,121 | +1.795% |
| 2026-01-07 | 46.45 | 46.47 | 46.33 | 46.40 | -0.073% | 33,028 | +1.703% |
| 2026-01-06 | 46.57 | 46.59 | 46.40 | 46.43 | -0.014% | 27,276 | +1.628% |
| 2026-01-05 | 46.00 | 46.46 | 45.98 | 46.44 | +0.914% | 18,694 | +1.613% |
| 2026-01-02 | 46.03 | 46.08 | 45.83 | 46.02 | +0.722% | 14,926 | +2.542% |
| 2025-12-31 | 45.86 | 45.94 | 45.58 | 45.69 | -0.361% | 10,926 | +3.283% |
| 2025-12-30 | 45.92 | 45.99 | 45.81 | 45.86 | +0.516% | 12,897 | +2.910% |
| 2025-12-29 | 45.75 | 45.79 | 45.55 | 45.62 | -0.436% | 9,643 | +3.441% |
| 2025-12-26 | 46.07 | 46.07 | 45.74 | 45.82 | +0.219% | 5,214 | +2.990% |
| 2025-12-24 | 45.96 | 45.96 | 45.72 | 45.72 | +0.175% | 4,645 | +3.215% |
| 2025-12-23 | 45.66 | 45.71 | 45.59 | 45.64 | -0.458% | 7,226 | +3.396% |
| 2025-12-22 | 45.81 | 45.91 | 45.66 | 45.85 | +0.438% | 7,333 | +2.923% |
| 2025-12-19 | 45.70 | 45.85 | 45.65 | 45.65 | +0.330% | 6,917 | +3.373% |
| 2025-12-18 | 45.49 | 45.66 | 45.42 | 45.50 | +0.687% | 7,722 | +3.714% |
| 2025-12-17 | 45.30 | 45.45 | 45.19 | 45.19 | -0.288% | 4,742 | +4.427% |
| 2025-12-16 | 45.53 | 45.53 | 45.26 | 45.32 | -0.332% | 6,543 | +4.126% |
| 2025-12-15 | 45.49 | 45.55 | 45.32 | 45.47 | +0.822% | 8,510 | +3.781% |
| 2025-12-12 | 45.43 | 45.45 | 45.04 | 45.10 | -0.639% | 6,185 | +4.634% |
| 2025-12-11 | 45.29 | 45.49 | 45.29 | 45.39 | +0.788% | 10,301 | +3.966% |
| 2025-12-10 | 44.65 | 45.10 | 44.61 | 45.03 | +1.248% | 10,857 | +4.785% |
| 2025-12-09 | 44.67 | 44.75 | 44.44 | 44.48 | -0.224% | 10,294 | +6.093% |
| 2025-12-08 | 44.66 | 44.66 | 44.48 | 44.58 | -0.237% | 11,949 | +5.855% |
| 2025-12-05 | 44.82 | 44.88 | 44.57 | 44.69 | +0.193% | 4,489 | +5.604% |
| 2025-12-04 | 44.76 | 44.86 | 44.60 | 44.60 | -0.090% | 6,899 | +5.807% |
| 2025-12-03 | 44.50 | 44.68 | 44.49 | 44.64 | +0.373% | 9,838 | +5.712% |
| 2025-12-02 | 44.35 | 44.48 | 44.35 | 44.47 | +0.641% | 5,987 | +6.106% |
| 2025-12-01 | 44.30 | 44.41 | 44.19 | 44.19 | -0.430% | 6,480 | +6.786% |
| 2025-11-28 | 44.22 | 44.38 | 44.18 | 44.38 | +0.597% | 9,073 | +6.327% |
| 2025-11-26 | 43.85 | 44.18 | 43.85 | 44.12 | +0.984% | 5,247 | +6.962% |
| 2025-11-25 | 43.35 | 43.71 | 43.35 | 43.69 | +1.685% | 5,327 | +8.014% |
| 2025-11-24 | 43.01 | 43.10 | 42.94 | 42.97 | -0.048% | 12,496 | +9.834% |
| 2025-11-21 | 42.79 | 43.05 | 42.66 | 42.99 | +1.432% | 5,444 | +9.781% |
| 2025-11-20 | 43.26 | 43.28 | 42.38 | 42.38 | -1.411% | 8,223 | +11.353% |
| 2025-11-19 | 43.13 | 43.21 | 42.83 | 42.99 | -0.278% | 9,132 | +9.782% |
| 2025-11-18 | 43.09 | 43.18 | 42.86 | 43.11 | -0.972% | 9,532 | +9.477% |
| 2025-11-17 | 43.89 | 43.89 | 43.53 | 43.53 | -1.313% | 6,866 | +8.413% |
| 2025-11-14 | 43.95 | 44.19 | 43.95 | 44.11 | -0.799% | 4,681 | +6.989% |
| 2025-11-13 | 44.77 | 44.79 | 44.46 | 44.46 | -0.637% | 6,035 | +6.135% |
| 2025-11-12 | 44.75 | 44.78 | 44.72 | 44.75 | +0.561% | 5,564 | +5.459% |
| 2025-11-11 | 44.33 | 44.54 | 44.33 | 44.50 | +1.025% | 5,356 | +6.051% |
| 2025-11-10 | 43.91 | 44.05 | 43.73 | 44.05 | +1.284% | 16,831 | +7.138% |
| 2025-11-07 | 43.20 | 43.61 | 43.18 | 43.49 | +0.226% | 11,682 | +8.513% |
| 2025-11-06 | 43.56 | 43.56 | 43.29 | 43.39 | -0.275% | 12,746 | +8.758% |
| 2025-11-05 | 43.22 | 43.55 | 43.22 | 43.51 | +0.836% | 13,724 | +8.459% |
| 2025-11-04 | 43.07 | 43.31 | 43.04 | 43.15 | -1.120% | 10,402 | +9.365% |
| 2025-11-03 | 43.55 | 43.82 | 43.40 | 43.64 | -0.066% | 20,510 | +8.141% |
| 2025-10-31 | 43.61 | 43.72 | 43.47 | 43.67 | -0.403% | 12,493 | +8.069% |
| 2025-10-30 | 43.80 | 44.02 | 43.80 | 43.84 | -0.492% | 9,940 | +7.634% |
| 2025-10-29 | 44.36 | 44.36 | 43.92 | 44.06 | -0.537% | 10,632 | +7.104% |
| 2025-10-28 | 44.25 | 44.41 | 44.20 | 44.30 | -0.257% | 4,819 | +6.529% |
| 2025-10-27 | 44.35 | 44.42 | 44.30 | 44.41 | +0.530% | 9,390 | +6.255% |
| 2025-10-24 | 44.15 | 44.23 | 44.14 | 44.18 | +0.190% | 3,736 | +6.819% |
| 2025-10-23 | 44.03 | 44.09 | 44.03 | 44.09 | +0.560% | 3,266 | +7.022% |
| 2025-10-22 | 43.98 | 44.01 | 43.73 | 43.85 | +0.004% | 5,427 | +7.622% |
| 2025-10-21 | 43.96 | 43.99 | 43.83 | 43.85 | -0.589% | 4,761 | +7.626% |
| 2025-10-20 | 43.97 | 44.11 | 43.92 | 44.11 | +0.291% | 13,222 | +6.992% |
| 2025-10-17 | 43.75 | 43.99 | 43.73 | 43.98 | -0.028% | 14,512 | +7.303% |
| 2025-10-16 | 43.93 | 44.13 | 43.84 | 43.99 | +0.625% | 21,190 | +7.273% |
| 2025-10-15 | 43.72 | 43.80 | 43.53 | 43.72 | +0.066% | 6,877 | +7.944% |
| 2025-10-14 | 43.29 | 43.75 | 43.26 | 43.69 | +0.572% | 8,033 | +8.015% |
| 2025-10-13 | 43.20 | 43.48 | 43.17 | 43.44 | +0.642% | 9,062 | +8.633% |
| 2025-10-10 | 43.69 | 43.78 | 43.13 | 43.16 | -1.040% | 9,472 | +9.330% |
| 2025-10-09 | 44.00 | 44.00 | 43.61 | 43.62 | -1.014% | 4,561 | +8.193% |
| 2025-10-08 | 44.12 | 44.15 | 43.98 | 44.06 | +0.458% | 5,405 | +7.096% |
| 2025-10-07 | 44.05 | 44.05 | 43.86 | 43.86 | -0.782% | 6,387 | +7.587% |
| 2025-10-06 | 44.19 | 44.26 | 44.14 | 44.21 | -0.270% | 9,986 | +6.746% |
| 2025-10-03 | 44.27 | 44.41 | 44.21 | 44.33 | +0.334% | 13,797 | +6.457% |
| 2025-10-02 | 44.12 | 44.23 | 43.99 | 44.18 | +0.219% | 8,599 | +6.813% |
| 2025-10-01 | 43.82 | 44.10 | 43.82 | 44.08 | +0.980% | 6,366 | +7.047% |
| 2025-09-30 | 43.32 | 43.66 | 43.32 | 43.66 | +0.966% | 9,739 | +8.096% |
| 2025-09-29 | 43.23 | 43.27 | 43.20 | 43.24 | +0.211% | 4,487 | +9.140% |
| 2025-09-26 | 42.99 | 43.15 | 42.98 | 43.15 | +1.076% | 5,309 | +9.371% |
| 2025-09-25 | 42.71 | 42.72 | 42.53 | 42.69 | -0.866% | 9,452 | +10.548% |
| 2025-09-24 | 43.06 | 43.22 | 43.00 | 43.06 | -0.709% | 7,551 | +9.591% |
| 2025-09-23 | 43.53 | 43.56 | 43.35 | 43.37 | -0.045% | 5,458 | +8.814% |
| 2025-09-22 | 43.18 | 43.39 | 43.12 | 43.39 | +0.363% | 7,387 | +8.765% |
| 2025-09-19 | 43.29 | 43.33 | 43.19 | 43.23 | -0.264% | 6,481 | +9.160% |
| 2025-09-18 | 43.18 | 43.40 | 43.18 | 43.34 | +0.273% | 6,820 | +8.871% |
| 2025-09-17 | 43.40 | 43.55 | 43.23 | 43.23 | -0.394% | 9,409 | +9.168% |
| 2025-09-16 | 43.37 | 43.42 | 43.23 | 43.40 | -0.266% | 9,656 | +8.738% |
| 2025-09-15 | 43.48 | 43.51 | 43.41 | 43.51 | +0.541% | 13,563 | +8.449% |
| 2025-09-12 | 43.20 | 43.28 | 43.12 | 43.28 | -0.267% | 6,683 | +9.035% |
| 2025-09-11 | 43.29 | 43.40 | 43.23 | 43.40 | +1.099% | 6,689 | +8.744% |
| 2025-09-10 | 43.02 | 43.02 | 42.89 | 42.92 | -0.368% | 3,264 | +9.939% |
| 2025-09-09 | 43.08 | 43.08 | 43.03 | 43.08 | -0.140% | 2,939 | +9.535% |
| 2025-09-08 | 43.06 | 43.14 | 42.94 | 43.14 | +0.714% | 6,554 | +9.381% |
| 2025-09-05 | 42.98 | 42.98 | 42.77 | 42.84 | +0.317% | 5,825 | +10.162% |
| 2025-09-04 | 42.43 | 42.70 | 42.43 | 42.70 | +0.911% | 13,975 | +10.511% |
| 2025-09-03 | 42.18 | 42.35 | 42.14 | 42.32 | +0.371% | 3,857 | +11.518% |
| 2025-09-02 | 42.15 | 42.24 | 41.98 | 42.16 | -1.551% | 11,313 | +11.932% |
| 2025-08-29 | 42.82 | 42.83 | 42.75 | 42.82 | -0.419% | 3,206 | +10.196% |
| 2025-08-28 | 42.88 | 43.03 | 42.88 | 43.00 | +0.059% | 2,930 | +9.734% |
| 2025-08-27 | 42.75 | 42.98 | 42.75 | 42.98 | -0.270% | 5,467 | +9.799% |
| 2025-08-26 | 43.05 | 43.10 | 43.01 | 43.09 | -0.144% | 3,950 | +9.503% |
| 2025-08-25 | 43.67 | 43.74 | 43.16 | 43.16 | -1.549% | 7,288 | +9.346% |
| 2025-08-22 | 43.82 | 43.91 | 43.78 | 43.84 | +1.401% | 5,825 | +7.652% |
| 2025-08-21 | 43.28 | 43.32 | 43.23 | 43.23 | -0.679% | 21,511 | +9.160% |
| 2025-08-20 | 43.44 | 43.56 | 43.43 | 43.53 | +0.552% | 7,003 | +8.419% |
| 2025-08-19 | 43.45 | 43.50 | 43.24 | 43.29 | +0.223% | 16,295 | +9.018% |
| 2025-08-18 | 43.15 | 43.20 | 43.12 | 43.19 | -0.376% | 6,916 | +9.261% |
| 2025-08-15 | 43.31 | 43.36 | 43.27 | 43.35 | +0.243% | 3,307 | +8.850% |
| 2025-08-14 | 43.02 | 43.25 | 43.01 | 43.25 | +0.352% | 7,921 | +9.115% |
| 2025-08-13 | 42.96 | 43.10 | 42.96 | 43.10 | +0.828% | 3,649 | +9.500% |
| 2025-08-12 | 42.46 | 42.74 | 42.46 | 42.74 | +1.022% | 3,320 | +10.406% |
| 2025-08-11 | 42.35 | 42.37 | 42.28 | 42.31 | -0.474% | 7,629 | +11.534% |
| 2025-08-08 | 42.43 | 42.57 | 42.39 | 42.51 | +0.360% | 3,824 | +11.006% |
| 2025-08-07 | 42.32 | 42.36 | 42.20 | 42.36 | +1.129% | 6,713 | +11.405% |
| 2025-08-06 | 41.82 | 41.92 | 41.78 | 41.89 | +0.396% | 7,022 | +12.663% |
| 2025-08-05 | 41.68 | 41.79 | 41.58 | 41.72 | +0.167% | 8,337 | +13.109% |
| 2025-08-04 | 41.58 | 41.65 | 41.54 | 41.65 | +1.060% | 12,372 | +13.298% |
| 2025-08-01 | 41.08 | 41.21 | 40.90 | 41.21 | -0.379% | 8,429 | +14.499% |
| 2025-07-31 | 41.61 | 41.62 | 41.37 | 41.37 | -1.065% | 3,715 | +14.065% |
| 2025-07-30 | 42.01 | 42.10 | 41.75 | 41.82 | -1.094% | 15,949 | +12.849% |
| 2025-07-29 | 42.29 | 42.32 | 42.24 | 42.28 | +0.065% | 7,158 | +11.615% |
| 2025-07-28 | 42.64 | 42.64 | 42.21 | 42.25 | -1.873% | 7,057 | +11.687% |
| 2025-07-25 | 42.79 | 43.06 | 42.77 | 43.06 | +0.147% | 2,778 | +9.596% |
| 2025-07-24 | 43.07 | 43.17 | 42.99 | 42.99 | -0.945% | 3,918 | +9.757% |
| 2025-07-23 | 42.73 | 43.41 | 42.73 | 43.41 | +2.013% | 4,541 | +8.720% |
| 2025-07-22 | 42.23 | 42.55 | 42.15 | 42.55 | +0.728% | 10,143 | +10.909% |
| 2025-07-21 | 42.20 | 42.35 | 42.17 | 42.24 | +0.362% | 6,274 | +11.717% |
| 2025-07-18 | 42.39 | 42.39 | 42.05 | 42.09 | -0.075% | 8,433 | +12.121% |
| 2025-07-17 | 41.96 | 42.17 | 41.96 | 42.12 | +0.119% | 8,268 | +12.037% |
| 2025-07-16 | 41.86 | 42.21 | 41.83 | 42.07 | +0.468% | 10,931 | +12.170% |
| 2025-07-15 | 42.42 | 42.42 | 41.87 | 41.87 | -1.310% | 5,167 | +12.695% |
| 2025-07-14 | 42.26 | 42.47 | 42.26 | 42.43 | +0.118% | 10,245 | +11.218% |
| 2025-07-11 | 42.55 | 42.55 | 42.38 | 42.38 | -1.224% | 5,145 | +11.350% |
| 2025-07-10 | 42.84 | 42.93 | 42.75 | 42.91 | -0.047% | 7,591 | +9.987% |
| 2025-07-09 | 42.77 | 42.94 | 42.71 | 42.92 | +0.936% | 4,510 | +9.936% |
| 2025-07-08 | 42.19 | 42.57 | 42.19 | 42.53 | +0.884% | 7,727 | +10.965% |
| 2025-07-07 | 42.23 | 42.38 | 42.07 | 42.15 | -0.462% | 16,070 | +11.946% |
| 2025-07-03 | 42.38 | 42.44 | 42.34 | 42.35 | -0.189% | 8,706 | +11.429% |
| 2025-07-02 | 42.07 | 42.50 | 42.05 | 42.43 | +0.334% | 38,973 | +11.218% |
| 2025-07-01 | 42.11 | 42.30 | 42.11 | 42.29 | -0.107% | 12,355 | +11.590% |
| 2025-06-30 | 42.13 | 42.33 | 41.86 | 42.33 | +0.330% | 17,362 | +11.470% |
| 2025-06-27 | 42.06 | 42.34 | 42.05 | 42.20 | +0.917% | 8,125 | +11.838% |
| 2025-06-26 | 41.67 | 41.85 | 41.65 | 41.81 | +0.775% | 17,342 | +12.863% |
| 2025-06-25 | 41.40 | 41.49 | 41.31 | 41.49 | -0.554% | 15,381 | +13.738% |
| 2025-06-24 | 41.53 | 41.75 | 41.50 | 41.72 | -0.813% | 21,913 | +13.108% |
| 2025-06-23 | 41.49 | 42.06 | 41.49 | 42.06 | +1.019% | 26,001 | +12.189% |
| 2025-06-20 | 41.93 | 41.93 | 41.64 | 41.64 | -0.528% | 29,290 | +13.332% |
| 2025-06-18 | 42.02 | 42.18 | 41.83 | 41.86 | -0.119% | 45,691 | +12.733% |
| 2025-06-17 | 42.41 | 42.41 | 41.91 | 41.91 | -1.469% | 20,518 | +12.598% |
| 2025-06-16 | 42.80 | 42.98 | 42.53 | 42.53 | +0.342% | 33,320 | +10.944% |
| 2025-06-13 | 42.43 | 42.70 | 42.37 | 42.39 | -1.604% | 22,759 | +11.323% |
| 2025-06-12 | 43.04 | 43.41 | 42.96 | 43.08 | +1.082% | 19,792 | +9.538% |
| 2025-06-11 | 42.77 | 42.89 | 42.62 | 42.62 | -0.164% | 31,663 | +10.723% |
| 2025-06-10 | 42.80 | 42.84 | 42.63 | 42.69 | -0.036% | 20,453 | +10.541% |
| 2025-06-09 | 42.64 | 42.82 | 42.64 | 42.71 | +0.036% | 7,272 | +10.501% |
| 2025-06-06 | 42.71 | 42.78 | 42.64 | 42.69 | +0.176% | 45,335 | +10.541% |
| 2025-06-05 | 42.72 | 42.85 | 42.57 | 42.62 | +0.271% | 63,317 | +10.736% |
| 2025-06-04 | 42.47 | 42.65 | 42.47 | 42.50 | +0.497% | 45,755 | +11.035% |
| 2025-06-03 | 42.28 | 42.38 | 42.20 | 42.29 | -0.992% | 52,460 | +11.587% |
| 2025-06-02 | 42.33 | 42.71 | 42.23 | 42.71 | +0.812% | 14,531 | +10.479% |
| 2025-05-30 | 42.27 | 42.37 | 42.04 | 42.37 | +0.171% | 40,531 | +11.376% |
| 2025-05-29 | 42.27 | 42.32 | 42.09 | 42.30 | +0.374% | 73,064 | +11.567% |
| 2025-05-28 | 42.31 | 42.31 | 42.05 | 42.14 | -1.146% | 61,498 | +11.984% |
| 2025-05-27 | 42.74 | 42.79 | 42.57 | 42.63 | +1.063% | 28,123 | +10.701% |
| 2025-05-23 | 41.80 | 42.29 | 41.80 | 42.18 | -0.095% | 26,103 | +11.878% |
| 2025-05-22 | 42.13 | 42.37 | 42.04 | 42.22 | -0.345% | 7,244 | +11.772% |
| 2025-05-21 | 42.65 | 42.75 | 42.32 | 42.37 | -0.268% | 12,149 | +11.386% |
| 2025-05-20 | 42.38 | 42.49 | 42.38 | 42.48 | +0.687% | 9,292 | +11.088% |
| 2025-05-19 | 41.88 | 42.19 | 41.87 | 42.19 | +1.297% | 13,306 | +11.851% |
| 2025-05-16 | 41.50 | 41.74 | 41.50 | 41.65 | +0.270% | 17,532 | +13.301% |
| 2025-05-15 | 41.44 | 41.54 | 41.41 | 41.54 | +1.016% | 10,686 | +13.607% |
| 2025-05-14 | 41.28 | 41.32 | 41.09 | 41.12 | -0.170% | 12,186 | +14.762% |
| 2025-05-13 | 41.06 | 41.22 | 41.05 | 41.19 | +0.488% | 8,899 | +14.567% |
| 2025-05-12 | 40.84 | 41.01 | 40.73 | 40.99 | +0.124% | 18,830 | +15.126% |
| 2025-05-09 | 41.00 | 41.07 | 40.88 | 40.94 | +0.342% | 15,719 | +15.268% |
| 2025-05-08 | 40.90 | 40.99 | 40.79 | 40.80 | -0.196% | 8,303 | +15.662% |
| 2025-05-07 | 40.94 | 40.98 | 40.84 | 40.88 | -0.371% | 6,486 | +15.435% |
| 2025-05-06 | 40.99 | 41.11 | 40.99 | 41.03 | -0.121% | 15,797 | +15.008% |
| 2025-05-05 | 41.13 | 41.19 | 41.08 | 41.08 | +0.248% | 18,016 | +14.868% |
| 2025-05-02 | 40.95 | 41.07 | 40.84 | 40.98 | +1.899% | 17,512 | +15.154% |
| 2025-05-01 | 40.30 | 40.50 | 40.09 | 40.22 | -0.405% | 14,559 | +17.341% |
| 2025-04-30 | 40.03 | 40.40 | 40.00 | 40.38 | +0.136% | 12,690 | +16.866% |
| 2025-04-29 | 40.24 | 40.37 | 40.22 | 40.32 | +0.198% | 15,937 | +17.025% |
| 2025-04-28 | 39.94 | 40.26 | 39.93 | 40.25 | +0.752% | 11,085 | +17.256% |
| 2025-04-25 | 41.44 | 41.44 | 39.74 | 39.95 | +0.428% | 6,102 | +18.137% |
| 2025-04-24 | 39.58 | 39.77 | 39.46 | 39.77 | +1.105% | 6,299 | +18.643% |
| 2025-04-23 | 39.55 | 39.55 | 39.17 | 39.34 | +0.471% | 21,606 | +19.954% |
| 2025-04-22 | 38.87 | 39.25 | 38.84 | 39.16 | +2.127% | 78,182 | +20.519% |
| 2025-04-21 | 38.71 | 38.71 | 38.08 | 38.34 | -0.416% | 28,941 | +23.083% |
| 2025-04-17 | 38.52 | 38.74 | 38.34 | 38.50 | +0.672% | 28,688 | +22.571% |
| 2025-04-16 | 38.44 | 38.59 | 38.15 | 38.24 | -0.435% | 41,276 | +23.395% |
| 2025-04-15 | 38.40 | 38.47 | 38.31 | 38.41 | 0.000% | 40,887 | +22.859% |