GSJY
Goldman Sachs ActiveBeta Japan Equity ETF
stockNYSEETF
At CloseOct 2, 2026 10:20:11 AM EDT
56.67USD+0.376%(+0.21)5,124
54.78Bid58.30Ask3.52SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
56.46USD-0.375%(-0.21)
GSJY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.44 | 56.65 | 56.27 | 56.46 | +1.554% | 4,497 | 0.000% |
| 2026-10-01 | 55.86 | 55.86 | 55.29 | 55.59 | -0.028% | 5,339 | +1.554% |
| 2026-09-30 | 56.24 | 56.34 | 55.61 | 55.61 | +0.548% | 6,530 | +1.526% |
| 2026-09-29 | 55.25 | 55.38 | 55.10 | 55.31 | -0.498% | 2,345 | +2.082% |
| 2026-09-28 | 55.66 | 55.75 | 55.58 | 55.58 | -0.951% | 2,445 | +1.574% |
| 2026-09-25 | 55.86 | 56.12 | 55.70 | 56.12 | +2.431% | 2,956 | +0.608% |
| 2026-09-24 | 54.79 | 54.91 | 54.52 | 54.78 | -1.306% | 4,792 | +3.054% |
| 2026-09-23 | 55.83 | 55.83 | 55.51 | 55.51 | -1.627% | 1,598 | +1.708% |
| 2026-09-22 | 56.32 | 56.51 | 56.20 | 56.43 | +0.681% | 3,183 | +0.054% |
| 2026-09-21 | 55.76 | 56.10 | 55.76 | 56.05 | +0.934% | 4,242 | +0.735% |
| 2026-09-18 | 55.25 | 55.53 | 55.18 | 55.53 | -1.029% | 5,652 | +1.676% |
| 2026-09-17 | 56.32 | 56.32 | 56.10 | 56.10 | +0.823% | 2,019 | +0.629% |
| 2026-09-16 | 56.01 | 56.19 | 55.49 | 55.65 | +0.202% | 2,353 | +1.457% |
| 2026-09-15 | 55.52 | 55.58 | 55.52 | 55.53 | -0.835% | 2,214 | +1.662% |
| 2026-09-14 | 56.00 | 56.18 | 55.71 | 56.00 | -0.861% | 3,690 | +0.813% |
| 2026-09-11 | 56.35 | 56.60 | 56.35 | 56.49 | +2.278% | 6,308 | -0.055% |
| 2026-09-10 | 55.43 | 55.72 | 55.16 | 55.23 | -0.511% | 4,167 | +2.221% |
| 2026-09-09 | 56.03 | 56.10 | 55.51 | 55.51 | -0.990% | 2,536 | +1.699% |
| 2026-09-08 | 56.25 | 56.25 | 56.05 | 56.07 | -0.224% | 5,166 | +0.692% |
| 2026-09-04 | 55.98 | 56.20 | 55.98 | 56.20 | +0.120% | 5,233 | +0.467% |
| 2026-09-03 | 55.76 | 56.25 | 55.76 | 56.13 | +2.059% | 2,426 | +0.587% |
| 2026-09-02 | 54.51 | 55.00 | 54.51 | 55.00 | +0.798% | 2,555 | +2.659% |
| 2026-09-01 | 54.64 | 54.99 | 54.56 | 54.56 | -0.482% | 2,097 | +3.477% |
| 2026-08-31 | 55.11 | 55.11 | 54.82 | 54.82 | -0.111% | 4,561 | +2.978% |
| 2026-08-28 | 55.36 | 55.51 | 54.73 | 54.89 | +0.026% | 82,880 | +2.864% |
| 2026-08-27 | 54.71 | 54.91 | 54.59 | 54.87 | +0.442% | 6,916 | +2.891% |
| 2026-08-26 | 54.77 | 54.77 | 54.63 | 54.63 | -0.130% | 2,812 | +3.346% |
| 2026-08-25 | 54.45 | 54.70 | 54.44 | 54.70 | +0.774% | 2,285 | +3.211% |
| 2026-08-24 | 54.21 | 54.28 | 53.82 | 54.28 | -0.450% | 49,829 | +4.010% |
| 2026-08-21 | 54.56 | 54.66 | 54.43 | 54.53 | +1.222% | 33,676 | +3.543% |
| 2026-08-20 | 54.01 | 54.12 | 53.85 | 53.87 | -0.645% | 2,976 | +4.808% |
| 2026-08-19 | 54.42 | 54.46 | 54.22 | 54.22 | -0.537% | 2,082 | +4.132% |
| 2026-08-18 | 55.01 | 55.06 | 54.50 | 54.51 | -2.629% | 8,570 | +3.572% |
| 2026-08-17 | 56.08 | 56.34 | 55.90 | 55.98 | -0.270% | 9,591 | +0.850% |
| 2026-08-14 | 55.69 | 56.19 | 55.69 | 56.13 | +2.889% | 129,458 | +0.577% |
| 2026-08-13 | 55.77 | 55.97 | 54.50 | 54.56 | -1.539% | 28,791 | +3.482% |
| 2026-08-12 | 55.54 | 55.70 | 55.39 | 55.41 | +1.338% | 2,824 | +1.890% |
| 2026-08-11 | 54.88 | 54.96 | 54.68 | 54.68 | +0.076% | 2,745 | +3.253% |
| 2026-08-10 | 54.72 | 54.86 | 54.64 | 54.64 | -0.850% | 3,160 | +3.332% |
| 2026-08-07 | 54.98 | 55.18 | 54.94 | 55.11 | +1.993% | 2,130 | +2.454% |
| 2026-08-06 | 54.19 | 54.34 | 54.03 | 54.03 | -0.162% | 1,690 | +4.496% |
| 2026-08-05 | 54.63 | 54.71 | 54.12 | 54.12 | +0.575% | 3,995 | +4.327% |
| 2026-08-04 | 53.04 | 53.81 | 53.04 | 53.81 | +1.829% | 2,217 | +4.927% |
| 2026-08-03 | 52.49 | 52.90 | 52.49 | 52.84 | +0.038% | 4,055 | +6.846% |
| 2026-07-31 | 52.21 | 52.90 | 52.02 | 52.82 | -0.243% | 7,132 | +6.887% |
| 2026-07-30 | 51.39 | 52.95 | 51.39 | 52.95 | +4.146% | 1,817 | +6.626% |
| 2026-07-29 | 51.16 | 51.28 | 50.78 | 50.84 | -0.357% | 3,468 | +11.048% |
| 2026-07-28 | 50.91 | 51.23 | 50.87 | 51.02 | -1.878% | 3,600 | +10.652% |
| 2026-07-27 | 52.10 | 52.19 | 52.00 | 52.00 | +0.257% | 2,997 | +8.574% |
| 2026-07-24 | 51.99 | 52.04 | 51.85 | 51.87 | +0.510% | 1,601 | +8.853% |
| 2026-07-23 | 51.85 | 51.85 | 51.60 | 51.60 | -1.080% | 2,372 | +9.408% |
| 2026-07-22 | 52.16 | 52.30 | 52.08 | 52.17 | -0.446% | 3,448 | +8.226% |
| 2026-07-21 | 52.07 | 52.52 | 52.03 | 52.40 | +2.310% | 3,299 | +7.744% |
| 2026-07-20 | 53.99 | 53.99 | 51.22 | 51.22 | +0.121% | 7,263 | +10.232% |
| 2026-07-17 | 50.83 | 51.16 | 50.83 | 51.16 | -1.603% | 3,620 | +10.366% |
| 2026-07-16 | 51.92 | 52.08 | 51.92 | 51.99 | -1.396% | 3,488 | +8.597% |
| 2026-07-15 | 52.81 | 52.86 | 52.59 | 52.72 | -0.345% | 2,407 | +7.080% |
| 2026-07-14 | 53.27 | 53.34 | 52.91 | 52.91 | +1.339% | 1,861 | +6.711% |
| 2026-07-13 | 52.55 | 52.55 | 52.21 | 52.21 | -1.734% | 3,240 | +8.140% |
| 2026-07-10 | 52.87 | 53.18 | 52.87 | 53.13 | +1.280% | 3,460 | +6.265% |
| 2026-07-09 | 52.27 | 52.46 | 52.16 | 52.46 | +0.843% | 1,906 | +7.625% |
| 2026-07-08 | 51.42 | 52.02 | 51.35 | 52.02 | -0.658% | 3,003 | +8.532% |
| 2026-07-07 | 52.84 | 52.84 | 52.36 | 52.36 | -1.812% | 3,477 | +7.818% |
| 2026-07-06 | 53.44 | 53.48 | 53.29 | 53.33 | +1.697% | 9,967 | +5.864% |
| 2026-07-02 | 52.56 | 53.01 | 51.97 | 52.44 | +0.416% | 9,763 | +7.661% |
| 2026-07-01 | 52.49 | 52.57 | 52.22 | 52.22 | -0.109% | 2,227 | +8.109% |
| 2026-06-30 | 51.95 | 52.28 | 51.95 | 52.28 | +0.166% | 6,631 | +7.991% |
| 2026-06-29 | 51.64 | 52.19 | 51.59 | 52.19 | +0.404% | 3,943 | +8.170% |
| 2026-06-26 | 52.08 | 52.28 | 51.88 | 51.98 | -0.292% | 7,195 | +8.606% |
| 2026-06-25 | 52.42 | 52.44 | 52.04 | 52.14 | +0.439% | 3,205 | +8.289% |
| 2026-06-24 | 51.85 | 52.11 | 51.59 | 51.91 | -1.037% | 9,308 | +8.764% |
| 2026-06-23 | 52.53 | 52.70 | 52.41 | 52.45 | -3.941% | 2,695 | +7.637% |
| 2026-06-22 | 54.63 | 54.86 | 54.54 | 54.60 | +0.701% | 9,435 | +3.394% |
| 2026-06-18 | 54.18 | 54.27 | 54.16 | 54.22 | +1.757% | 2,591 | +4.120% |
| 2026-06-17 | 53.61 | 53.81 | 53.29 | 53.29 | +0.207% | 3,501 | +5.949% |
| 2026-06-16 | 53.39 | 53.52 | 53.18 | 53.18 | +0.236% | 3,434 | +6.169% |
| 2026-06-15 | 52.88 | 53.05 | 52.88 | 53.05 | +1.859% | 2,959 | +6.419% |
| 2026-06-12 | 51.80 | 52.08 | 51.69 | 52.08 | +0.662% | 4,094 | +8.398% |
| 2026-06-11 | 50.87 | 51.74 | 50.59 | 51.74 | +2.926% | 2,139 | +9.116% |
| 2026-06-10 | 50.77 | 51.04 | 50.22 | 50.27 | -1.966% | 11,523 | +12.309% |
| 2026-06-09 | 52.08 | 52.11 | 51.00 | 51.28 | -0.845% | 3,547 | +10.101% |
| 2026-06-08 | 51.73 | 51.93 | 51.66 | 51.71 | +1.032% | 7,623 | +9.171% |
| 2026-06-05 | 52.26 | 52.30 | 51.19 | 51.19 | -3.374% | 2,766 | +10.297% |
| 2026-06-04 | 52.78 | 52.97 | 52.78 | 52.97 | +0.366% | 3,447 | +6.576% |
| 2026-06-03 | 52.99 | 52.99 | 52.77 | 52.78 | +0.747% | 4,850 | +6.965% |
| 2026-06-02 | 52.21 | 52.58 | 51.77 | 52.39 | +0.474% | 16,879 | +7.764% |
| 2026-06-01 | 52.00 | 52.17 | 51.99 | 52.14 | -0.378% | 4,335 | +8.275% |
| 2026-05-29 | 52.34 | 52.52 | 52.17 | 52.34 | +0.081% | 4,075 | +7.866% |
| 2026-05-28 | 51.85 | 52.44 | 51.85 | 52.30 | +0.288% | 6,799 | +7.953% |
| 2026-05-27 | 52.15 | 52.21 | 51.99 | 52.15 | -0.475% | 4,937 | +8.264% |
| 2026-05-26 | 52.55 | 52.55 | 52.38 | 52.40 | +0.952% | 3,619 | +7.749% |
| 2026-05-22 | 51.82 | 51.99 | 51.78 | 51.90 | +0.221% | 3,745 | +8.776% |
| 2026-05-21 | 51.41 | 51.79 | 51.30 | 51.79 | +0.120% | 3,184 | +9.016% |
| 2026-05-20 | 50.94 | 51.73 | 50.88 | 51.73 | +0.616% | 7,566 | +9.147% |
| 2026-05-19 | 51.32 | 51.62 | 51.27 | 51.41 | -0.673% | 34,234 | +9.819% |
| 2026-05-18 | 51.77 | 51.87 | 51.62 | 51.76 | -0.412% | 8,500 | +9.080% |
| 2026-05-15 | 51.93 | 52.14 | 51.81 | 51.97 | -1.003% | 4,860 | +8.630% |
| 2026-05-14 | 52.41 | 52.65 | 52.41 | 52.50 | -1.099% | 4,106 | +7.540% |
| 2026-05-13 | 52.85 | 53.12 | 52.85 | 53.08 | +1.002% | 3,993 | +6.358% |
| 2026-05-12 | 52.40 | 52.56 | 52.11 | 52.56 | +0.143% | 7,056 | +7.424% |
| 2026-05-11 | 52.37 | 52.59 | 52.37 | 52.48 | +0.034% | 4,907 | +7.578% |
| 2026-05-08 | 52.41 | 52.57 | 52.24 | 52.46 | +1.029% | 4,227 | +7.614% |
| 2026-05-07 | 52.37 | 52.37 | 51.87 | 51.93 | -0.806% | 5,022 | +8.722% |
| 2026-05-06 | 52.01 | 52.39 | 52.01 | 52.35 | +2.979% | 4,412 | +7.845% |
| 2026-05-05 | 50.55 | 50.85 | 50.39 | 50.84 | +1.118% | 4,297 | +11.058% |
| 2026-05-04 | 50.58 | 50.72 | 50.27 | 50.27 | -0.332% | 5,378 | +12.300% |
| 2026-05-01 | 50.36 | 50.56 | 50.36 | 50.44 | -0.897% | 4,101 | +11.927% |
| 2026-04-30 | 50.36 | 50.97 | 50.27 | 50.90 | +2.663% | 3,606 | +10.922% |
| 2026-04-29 | 49.79 | 49.84 | 49.53 | 49.58 | -0.849% | 5,273 | +13.877% |
| 2026-04-28 | 50.00 | 50.12 | 50.00 | 50.00 | +0.094% | 3,711 | +12.910% |
| 2026-04-27 | 50.27 | 50.28 | 49.94 | 49.96 | +0.264% | 2,958 | +13.016% |
| 2026-04-24 | 49.51 | 49.89 | 49.51 | 49.82 | +0.134% | 3,109 | +13.314% |
| 2026-04-23 | 50.00 | 50.14 | 49.76 | 49.76 | -0.848% | 3,684 | +13.465% |
| 2026-04-22 | 50.22 | 50.22 | 50.02 | 50.18 | +0.651% | 4,498 | +12.503% |
| 2026-04-21 | 50.56 | 50.59 | 49.86 | 49.86 | -2.393% | 5,329 | +13.235% |
| 2026-04-20 | 51.03 | 51.16 | 50.99 | 51.08 | -1.286% | 6,123 | +10.524% |
| 2026-04-17 | 51.78 | 51.97 | 51.72 | 51.75 | +0.825% | 3,856 | +9.103% |
| 2026-04-16 | 51.46 | 51.49 | 51.17 | 51.32 | +0.307% | 5,597 | +10.003% |
| 2026-04-15 | 51.04 | 51.17 | 50.92 | 51.17 | -0.470% | 4,591 | +10.341% |
| 2026-04-14 | 51.02 | 51.43 | 51.02 | 51.41 | +1.209% | 8,086 | +9.823% |
| 2026-04-13 | 49.97 | 51.49 | 49.94 | 50.79 | +0.383% | 16,473 | +11.151% |
| 2026-04-10 | 50.65 | 50.85 | 50.60 | 50.60 | -0.279% | 2,705 | +11.576% |
| 2026-04-09 | 50.31 | 50.96 | 50.24 | 50.74 | -1.458% | 4,486 | +11.265% |
| 2026-04-08 | 51.74 | 51.78 | 51.38 | 51.49 | +4.520% | 9,180 | +9.642% |
| 2026-04-07 | 48.98 | 51.00 | 48.60 | 49.27 | -0.186% | 9,096 | +14.599% |
| 2026-04-06 | 49.17 | 49.41 | 49.14 | 49.36 | +0.342% | 7,841 | +14.386% |
| 2026-04-02 | 48.46 | 49.20 | 48.46 | 49.19 | -1.446% | 9,209 | +14.777% |
| 2026-04-01 | 50.00 | 50.38 | 49.81 | 49.91 | +2.570% | 7,595 | +13.117% |
| 2026-03-31 | 47.76 | 48.66 | 47.53 | 48.66 | +3.498% | 10,834 | +16.024% |
| 2026-03-30 | 47.65 | 47.71 | 46.97 | 47.02 | -0.101% | 10,826 | +20.083% |
| 2026-03-27 | 47.37 | 47.51 | 46.95 | 47.06 | -1.305% | 14,535 | +19.962% |
| 2026-03-26 | 48.54 | 48.55 | 47.69 | 47.69 | -2.249% | 14,247 | +18.396% |
| 2026-03-25 | 48.98 | 49.10 | 48.69 | 48.78 | +1.580% | 17,519 | +15.733% |
| 2026-03-24 | 47.75 | 48.30 | 47.75 | 48.02 | -0.143% | 10,783 | +17.562% |
| 2026-03-23 | 47.89 | 48.65 | 47.59 | 48.09 | +3.269% | 14,642 | +17.394% |
| 2026-03-20 | 47.90 | 47.90 | 46.57 | 46.57 | -3.659% | 35,611 | +21.231% |
| 2026-03-19 | 47.33 | 48.39 | 47.33 | 48.34 | -0.248% | 19,863 | +16.796% |
| 2026-03-18 | 48.87 | 48.93 | 48.46 | 48.46 | -0.890% | 3,619 | +16.506% |
| 2026-03-17 | 49.09 | 49.13 | 48.81 | 48.89 | +0.039% | 3,245 | +15.469% |
| 2026-03-16 | 48.59 | 48.92 | 48.59 | 48.88 | +2.079% | 5,702 | +15.514% |
| 2026-03-13 | 48.56 | 48.56 | 47.88 | 47.88 | -1.018% | 8,577 | +17.915% |
| 2026-03-12 | 48.65 | 48.71 | 48.21 | 48.37 | -1.771% | 4,185 | +16.714% |
| 2026-03-11 | 48.99 | 49.32 | 48.99 | 49.24 | -0.870% | 4,423 | +14.647% |
| 2026-03-10 | 49.70 | 50.15 | 49.40 | 49.68 | +1.086% | 15,756 | +13.649% |
| 2026-03-09 | 48.13 | 49.17 | 47.71 | 49.14 | +0.926% | 12,995 | +14.883% |
| 2026-03-06 | 48.49 | 48.95 | 48.45 | 48.69 | -1.494% | 6,427 | +15.947% |
| 2026-03-05 | 49.80 | 50.01 | 49.03 | 49.43 | -3.176% | 5,817 | +14.215% |
| 2026-03-04 | 50.43 | 51.05 | 50.41 | 51.05 | +2.173% | 6,508 | +10.588% |
| 2026-03-03 | 48.85 | 50.17 | 48.35 | 49.97 | -3.726% | 12,439 | +12.991% |
| 2026-03-02 | 51.60 | 52.12 | 51.54 | 51.90 | -2.443% | 9,379 | +8.781% |
| 2026-02-27 | 53.40 | 53.40 | 53.19 | 53.20 | -0.231% | 3,207 | +6.123% |
| 2026-02-26 | 53.41 | 53.41 | 53.16 | 53.32 | +0.057% | 4,698 | +5.879% |
| 2026-02-25 | 53.06 | 53.31 | 52.98 | 53.29 | +1.220% | 7,278 | +5.939% |
| 2026-02-24 | 52.15 | 52.65 | 52.15 | 52.65 | -0.076% | 2,592 | +7.231% |
| 2026-02-23 | 53.06 | 53.08 | 52.69 | 52.69 | -0.044% | 3,027 | +7.150% |
| 2026-02-20 | 52.11 | 52.74 | 52.10 | 52.71 | +0.265% | 7,012 | +7.103% |
| 2026-02-19 | 52.46 | 52.57 | 52.45 | 52.57 | -0.404% | 3,001 | +7.387% |
| 2026-02-18 | 53.04 | 53.04 | 52.75 | 52.79 | -0.589% | 2,871 | +6.953% |
| 2026-02-17 | 52.76 | 53.11 | 52.48 | 53.10 | -1.753% | 10,378 | +6.323% |
| 2026-02-13 | 53.95 | 54.09 | 53.57 | 54.05 | +0.469% | 4,586 | +4.459% |
| 2026-02-12 | 54.07 | 54.07 | 53.70 | 53.80 | -0.750% | 5,566 | +4.949% |
| 2026-02-11 | 54.12 | 54.30 | 53.94 | 54.20 | +0.973% | 5,643 | +4.162% |
| 2026-02-10 | 53.73 | 53.95 | 53.64 | 53.68 | +1.784% | 5,120 | +5.176% |
| 2026-02-09 | 52.26 | 52.74 | 52.26 | 52.74 | +2.057% | 7,832 | +7.052% |
| 2026-02-06 | 51.40 | 51.68 | 51.31 | 51.68 | +3.968% | 5,989 | +9.254% |
| 2026-02-05 | 49.84 | 50.03 | 49.70 | 49.70 | -1.635% | 6,253 | +13.590% |
| 2026-02-04 | 50.67 | 50.83 | 50.52 | 50.53 | +0.886% | 6,112 | +11.733% |
| 2026-02-03 | 49.79 | 50.09 | 49.66 | 50.09 | +1.203% | 6,544 | +12.723% |
| 2026-02-02 | 49.03 | 49.53 | 49.03 | 49.49 | -0.087% | 8,368 | +14.080% |
| 2026-01-30 | 49.57 | 49.57 | 49.36 | 49.53 | -0.347% | 5,899 | +13.981% |
| 2026-01-29 | 49.51 | 49.70 | 49.06 | 49.70 | +1.032% | 6,900 | +13.585% |
| 2026-01-28 | 49.10 | 49.20 | 48.92 | 49.20 | -0.574% | 6,080 | +14.758% |
| 2026-01-27 | 49.33 | 49.50 | 49.30 | 49.48 | +1.400% | 4,618 | +14.099% |
| 2026-01-26 | 49.03 | 49.06 | 48.78 | 48.80 | +0.138% | 7,462 | +15.696% |
| 2026-01-23 | 48.40 | 48.83 | 48.39 | 48.73 | -0.436% | 9,860 | +15.856% |
| 2026-01-22 | 48.77 | 49.03 | 48.77 | 48.94 | +0.070% | 3,735 | +15.351% |
| 2026-01-21 | 48.61 | 48.94 | 48.53 | 48.91 | +1.347% | 8,380 | +15.431% |
| 2026-01-20 | 48.38 | 48.68 | 48.26 | 48.26 | -2.424% | 8,008 | +16.986% |
| 2026-01-16 | 49.45 | 49.52 | 49.41 | 49.46 | -0.037% | 4,945 | +14.150% |
| 2026-01-15 | 49.70 | 49.70 | 49.48 | 49.48 | +0.437% | 12,001 | +14.108% |
| 2026-01-14 | 49.16 | 49.30 | 49.13 | 49.26 | +0.740% | 20,342 | +14.607% |
| 2026-01-13 | 49.02 | 49.35 | 48.86 | 48.90 | -0.873% | 30,331 | +15.455% |
| 2026-01-12 | 49.28 | 49.43 | 49.24 | 49.33 | +0.567% | 26,674 | +14.447% |
| 2026-01-09 | 48.75 | 49.12 | 48.75 | 49.05 | +2.188% | 18,578 | +15.096% |
| 2026-01-08 | 47.73 | 48.01 | 47.68 | 48.00 | +0.138% | 30,102 | +17.614% |
| 2026-01-07 | 47.83 | 47.98 | 47.79 | 47.94 | -0.133% | 19,724 | +17.777% |
| 2026-01-06 | 47.92 | 48.00 | 47.81 | 48.00 | +0.358% | 14,534 | +17.620% |
| 2026-01-05 | 47.55 | 47.88 | 47.53 | 47.83 | +2.186% | 15,696 | +18.041% |
| 2026-01-02 | 46.99 | 46.99 | 46.64 | 46.81 | +0.465% | 7,994 | +20.621% |
| 2025-12-31 | 46.58 | 46.66 | 46.45 | 46.59 | -0.261% | 4,187 | +21.183% |
| 2025-12-30 | 46.79 | 46.81 | 46.71 | 46.71 | -0.142% | 6,395 | +20.867% |
| 2025-12-29 | 46.61 | 46.78 | 46.61 | 46.78 | +0.337% | 5,134 | +20.695% |
| 2025-12-26 | 46.51 | 46.75 | 46.47 | 46.62 | -0.305% | 5,569 | +21.101% |
| 2025-12-24 | 46.70 | 46.78 | 46.69 | 46.76 | -0.239% | 3,606 | +20.732% |
| 2025-12-23 | 46.91 | 46.96 | 46.78 | 46.87 | -0.578% | 4,597 | +20.444% |
| 2025-12-22 | 46.99 | 47.16 | 46.94 | 47.15 | -0.009% | 4,777 | +19.747% |
| 2025-12-19 | 47.20 | 47.26 | 47.11 | 47.15 | +0.664% | 4,345 | +19.736% |
| 2025-12-18 | 46.93 | 47.08 | 46.75 | 46.84 | +0.517% | 3,334 | +20.531% |
| 2025-12-17 | 47.06 | 47.17 | 46.60 | 46.60 | -1.690% | 6,335 | +21.153% |
| 2025-12-16 | 47.43 | 47.89 | 47.30 | 47.40 | -1.048% | 3,867 | +19.106% |
| 2025-12-15 | 47.97 | 48.03 | 47.84 | 47.90 | +0.827% | 5,402 | +17.858% |
| 2025-12-12 | 47.55 | 47.55 | 47.30 | 47.51 | +0.046% | 7,723 | +18.833% |
| 2025-12-11 | 47.33 | 47.51 | 47.30 | 47.49 | +0.432% | 2,827 | +18.888% |
| 2025-12-10 | 46.88 | 47.30 | 46.85 | 47.28 | +0.827% | 2,481 | +19.402% |
| 2025-12-09 | 47.06 | 47.12 | 46.90 | 46.90 | +0.249% | 2,112 | +20.390% |
| 2025-12-08 | 46.92 | 46.92 | 46.74 | 46.78 | -0.452% | 5,317 | +20.689% |
| 2025-12-05 | 46.96 | 47.05 | 46.96 | 46.99 | -0.021% | 1,904 | +20.144% |
| 2025-12-04 | 47.30 | 47.30 | 47.00 | 47.00 | +1.090% | 2,531 | +20.119% |
| 2025-12-03 | 46.18 | 46.51 | 46.18 | 46.49 | +0.212% | 4,667 | +21.428% |
| 2025-12-02 | 46.39 | 46.44 | 45.84 | 46.40 | -0.053% | 5,464 | +21.686% |
| 2025-12-01 | 46.40 | 46.58 | 46.40 | 46.42 | -0.568% | 4,605 | +21.621% |
| 2025-11-28 | 46.58 | 46.69 | 46.58 | 46.69 | -0.371% | 4,552 | +20.930% |
| 2025-11-26 | 46.45 | 46.91 | 46.45 | 46.86 | +1.753% | 4,166 | +20.481% |
| 2025-11-25 | 45.68 | 46.05 | 45.62 | 46.05 | +0.222% | 2,881 | +22.594% |
| 2025-11-24 | 45.60 | 45.95 | 45.58 | 45.95 | +0.760% | 5,142 | +22.866% |
| 2025-11-21 | 45.36 | 45.65 | 45.19 | 45.60 | +1.891% | 2,483 | +23.799% |
| 2025-11-20 | 45.58 | 45.71 | 44.76 | 44.76 | -1.299% | 3,016 | +26.140% |
| 2025-11-19 | 45.47 | 45.56 | 45.25 | 45.35 | -0.010% | 4,246 | +24.501% |
| 2025-11-18 | 45.32 | 45.45 | 45.11 | 45.35 | -2.167% | 7,168 | +24.488% |
| 2025-11-17 | 46.76 | 46.76 | 46.36 | 46.36 | -1.717% | 4,281 | +21.790% |
| 2025-11-14 | 47.38 | 47.38 | 47.05 | 47.17 | +1.040% | 3,294 | +19.699% |
| 2025-11-13 | 47.13 | 47.20 | 46.68 | 46.68 | -1.336% | 3,167 | +20.943% |
| 2025-11-12 | 47.30 | 47.34 | 47.28 | 47.31 | +0.627% | 3,138 | +19.327% |
| 2025-11-11 | 46.81 | 47.04 | 46.81 | 47.02 | -0.021% | 1,410 | +20.076% |
| 2025-11-10 | 46.76 | 47.03 | 46.69 | 47.03 | +0.737% | 4,976 | +20.050% |
| 2025-11-07 | 46.37 | 46.68 | 46.27 | 46.68 | +0.303% | 2,846 | +20.935% |
| 2025-11-06 | 46.55 | 46.62 | 46.45 | 46.54 | +0.261% | 5,274 | +21.301% |
| 2025-11-05 | 46.30 | 46.48 | 46.27 | 46.42 | -0.033% | 3,403 | +21.618% |
| 2025-11-04 | 46.62 | 46.67 | 46.44 | 46.44 | -0.775% | 3,587 | +21.578% |
| 2025-11-03 | 46.76 | 46.80 | 46.62 | 46.80 | +0.160% | 7,957 | +20.635% |
| 2025-10-31 | 46.83 | 46.90 | 46.73 | 46.73 | +0.415% | 3,872 | +20.829% |
| 2025-10-30 | 46.66 | 46.72 | 46.53 | 46.53 | +0.208% | 4,038 | +21.330% |
| 2025-10-29 | 46.53 | 46.58 | 46.44 | 46.44 | -0.724% | 1,799 | +21.582% |
| 2025-10-28 | 46.60 | 46.89 | 46.58 | 46.77 | +0.298% | 3,464 | +20.702% |
| 2025-10-27 | 46.58 | 46.65 | 46.55 | 46.64 | +1.277% | 4,490 | +21.062% |
| 2025-10-24 | 46.04 | 46.11 | 46.02 | 46.05 | +0.337% | 3,012 | +22.607% |
| 2025-10-23 | 45.90 | 45.90 | 45.83 | 45.89 | +0.151% | 1,385 | +23.020% |
| 2025-10-22 | 45.96 | 45.97 | 45.82 | 45.82 | -0.329% | 2,437 | +23.207% |
| 2025-10-21 | 45.98 | 46.08 | 45.97 | 45.97 | -1.023% | 2,651 | +22.801% |
| 2025-10-20 | 46.39 | 46.52 | 46.36 | 46.45 | +1.710% | 7,305 | +21.545% |
| 2025-10-17 | 45.64 | 45.67 | 45.59 | 45.67 | +0.475% | 4,422 | +23.624% |
| 2025-10-16 | 45.51 | 45.51 | 45.34 | 45.45 | +0.149% | 4,893 | +24.211% |
| 2025-10-15 | 45.41 | 45.55 | 45.38 | 45.39 | +1.446% | 6,801 | +24.396% |
| 2025-10-14 | 44.43 | 44.74 | 44.41 | 44.74 | +1.037% | 4,322 | +26.194% |
| 2025-10-13 | 44.28 | 44.31 | 44.14 | 44.28 | +1.255% | 4,950 | +27.503% |
| 2025-10-10 | 44.59 | 44.59 | 43.73 | 43.73 | -4.125% | 10,035 | +29.103% |
| 2025-10-09 | 45.83 | 45.83 | 45.61 | 45.61 | -0.017% | 3,668 | +23.777% |
| 2025-10-08 | 45.81 | 45.84 | 45.58 | 45.62 | -0.498% | 9,144 | +23.756% |
| 2025-10-07 | 46.08 | 46.08 | 45.85 | 45.85 | -1.441% | 3,616 | +23.140% |
| 2025-10-06 | 46.37 | 46.73 | 46.37 | 46.52 | +1.658% | 6,107 | +21.366% |
| 2025-10-03 | 45.78 | 45.88 | 45.73 | 45.76 | +1.836% | 7,017 | +23.378% |
| 2025-10-02 | 44.98 | 44.98 | 44.76 | 44.93 | -0.180% | 7,662 | +25.643% |
| 2025-10-01 | 45.03 | 45.03 | 44.96 | 45.02 | -0.176% | 2,301 | +25.417% |
| 2025-09-30 | 45.01 | 45.10 | 44.87 | 45.10 | -0.432% | 3,338 | +25.197% |
| 2025-09-29 | 45.30 | 45.34 | 45.29 | 45.29 | +0.075% | 3,492 | +24.655% |
| 2025-09-26 | 45.34 | 45.34 | 45.15 | 45.26 | +0.062% | 2,966 | +24.748% |
| 2025-09-25 | 45.17 | 45.26 | 45.14 | 45.23 | -0.564% | 3,117 | +24.826% |
| 2025-09-24 | 45.58 | 45.58 | 45.42 | 45.49 | -0.218% | 3,731 | +24.122% |
| 2025-09-23 | 45.69 | 45.80 | 45.58 | 45.58 | -0.199% | 2,641 | +23.852% |
| 2025-09-22 | 45.51 | 45.68 | 45.44 | 45.68 | +0.524% | 2,258 | +23.605% |
| 2025-09-19 | 45.44 | 45.51 | 45.43 | 45.44 | -0.891% | 2,595 | +24.253% |
| 2025-09-18 | 45.69 | 45.91 | 45.67 | 45.85 | +0.553% | 4,326 | +23.145% |
| 2025-09-17 | 45.77 | 45.88 | 45.59 | 45.59 | -0.357% | 2,042 | +23.826% |
| 2025-09-16 | 45.67 | 45.82 | 45.67 | 45.76 | +0.023% | 8,836 | +23.383% |
| 2025-09-15 | 45.62 | 45.75 | 45.62 | 45.75 | +0.706% | 6,876 | +23.411% |
| 2025-09-12 | 45.39 | 45.52 | 45.30 | 45.43 | -0.648% | 4,400 | +24.283% |
| 2025-09-11 | 45.63 | 45.73 | 45.63 | 45.72 | +1.012% | 5,804 | +23.478% |
| 2025-09-10 | 45.45 | 45.45 | 45.26 | 45.26 | +0.449% | 7,621 | +24.727% |
| 2025-09-09 | 44.95 | 45.06 | 44.91 | 45.06 | -1.079% | 3,082 | +25.288% |
| 2025-09-08 | 45.31 | 45.55 | 45.23 | 45.55 | +2.217% | 5,173 | +23.936% |
| 2025-09-05 | 44.71 | 44.76 | 44.50 | 44.57 | +0.542% | 3,885 | +26.683% |
| 2025-09-04 | 44.12 | 44.33 | 44.07 | 44.33 | +1.128% | 4,166 | +27.370% |
| 2025-09-03 | 43.75 | 43.86 | 43.67 | 43.83 | -0.344% | 4,149 | +28.807% |
| 2025-09-02 | 43.87 | 43.98 | 43.76 | 43.98 | -0.021% | 7,565 | +28.364% |
| 2025-08-29 | 44.04 | 44.04 | 43.90 | 43.99 | -1.326% | 3,510 | +28.338% |
| 2025-08-28 | 44.46 | 44.64 | 44.46 | 44.58 | +0.797% | 2,964 | +26.636% |
| 2025-08-27 | 43.88 | 44.23 | 43.88 | 44.23 | -0.243% | 3,260 | +27.645% |
| 2025-08-26 | 44.20 | 44.34 | 44.17 | 44.34 | -0.136% | 3,056 | +27.335% |
| 2025-08-25 | 44.58 | 44.66 | 44.40 | 44.40 | -1.184% | 3,703 | +27.162% |
| 2025-08-22 | 44.81 | 44.98 | 44.81 | 44.93 | +1.551% | 3,005 | +25.657% |
| 2025-08-21 | 44.33 | 44.40 | 44.24 | 44.24 | -1.066% | 4,061 | +27.605% |
| 2025-08-20 | 44.65 | 44.74 | 44.57 | 44.72 | -0.329% | 4,620 | +26.245% |
| 2025-08-19 | 44.96 | 45.04 | 44.82 | 44.87 | -0.390% | 2,794 | +25.830% |
| 2025-08-18 | 45.00 | 45.08 | 45.00 | 45.04 | +0.134% | 4,268 | +25.339% |
| 2025-08-15 | 44.92 | 44.98 | 44.92 | 44.98 | +1.703% | 7,801 | +25.507% |
| 2025-08-14 | 44.21 | 44.28 | 44.13 | 44.23 | -0.661% | 3,499 | +27.645% |
| 2025-08-13 | 44.53 | 44.62 | 44.52 | 44.52 | +0.043% | 2,315 | +26.801% |
| 2025-08-12 | 44.23 | 44.53 | 44.19 | 44.51 | +1.935% | 2,482 | +26.856% |
| 2025-08-11 | 43.83 | 43.84 | 43.66 | 43.66 | -0.292% | 9,035 | +29.311% |
| 2025-08-08 | 43.66 | 43.88 | 43.66 | 43.79 | +1.522% | 3,779 | +28.933% |
| 2025-08-07 | 43.31 | 43.31 | 43.00 | 43.13 | +0.761% | 5,440 | +30.896% |
| 2025-08-06 | 42.61 | 42.86 | 42.58 | 42.81 | +1.358% | 3,043 | +31.891% |
| 2025-08-05 | 42.27 | 42.29 | 42.13 | 42.23 | -0.199% | 7,542 | +33.682% |
| 2025-08-04 | 42.15 | 42.32 | 42.13 | 42.32 | +1.504% | 7,357 | +33.416% |
| 2025-08-01 | 41.34 | 41.69 | 41.34 | 41.69 | +0.641% | 3,699 | +35.423% |
| 2025-07-31 | 41.65 | 41.66 | 41.41 | 41.42 | -0.370% | 2,485 | +36.291% |
| 2025-07-30 | 41.71 | 41.80 | 41.58 | 41.58 | +0.302% | 11,501 | +35.786% |
| 2025-07-29 | 41.54 | 41.54 | 41.44 | 41.45 | -0.347% | 4,879 | +36.196% |
| 2025-07-28 | 41.59 | 41.69 | 41.55 | 41.60 | -1.862% | 6,959 | +35.723% |
| 2025-07-25 | 42.28 | 42.39 | 42.28 | 42.39 | -1.065% | 2,551 | +33.196% |
| 2025-07-24 | 43.02 | 43.04 | 42.84 | 42.84 | +0.161% | 3,539 | +31.778% |
| 2025-07-23 | 42.62 | 42.81 | 42.58 | 42.77 | +4.602% | 3,162 | +31.991% |
| 2025-07-22 | 40.81 | 40.92 | 40.71 | 40.89 | +0.371% | 4,680 | +38.065% |
| 2025-07-21 | 40.56 | 40.91 | 40.56 | 40.74 | +1.187% | 5,003 | +38.577% |
| 2025-07-18 | 40.41 | 40.42 | 40.22 | 40.26 | -0.856% | 4,834 | +40.222% |
| 2025-07-17 | 40.50 | 40.63 | 40.44 | 40.61 | +0.589% | 4,633 | +39.022% |
| 2025-07-16 | 40.18 | 40.37 | 40.15 | 40.37 | +0.529% | 5,861 | +39.840% |
| 2025-07-15 | 40.51 | 40.51 | 40.12 | 40.16 | -0.982% | 18,738 | +40.581% |
| 2025-07-14 | 40.57 | 40.68 | 40.44 | 40.56 | -0.021% | 30,139 | +39.201% |
| 2025-07-11 | 40.62 | 40.62 | 40.52 | 40.57 | -0.950% | 4,481 | +39.172% |
| 2025-07-10 | 40.75 | 40.99 | 40.71 | 40.96 | -0.440% | 5,919 | +37.849% |
| 2025-07-09 | 41.02 | 41.14 | 40.94 | 41.14 | +0.316% | 5,076 | +37.242% |
| 2025-07-08 | 40.92 | 41.01 | 40.89 | 41.01 | +0.503% | 4,773 | +37.676% |
| 2025-07-07 | 41.21 | 41.24 | 40.76 | 40.80 | -2.304% | 11,793 | +38.369% |
| 2025-07-03 | 41.82 | 41.85 | 41.76 | 41.76 | +0.044% | 4,918 | +35.181% |
| 2025-07-02 | 41.57 | 41.75 | 41.54 | 41.75 | -0.012% | 16,396 | +35.241% |
| 2025-07-01 | 41.86 | 41.89 | 41.75 | 41.75 | -0.564% | 6,037 | +35.224% |
| 2025-06-30 | 41.94 | 42.00 | 41.90 | 41.99 | -0.399% | 5,700 | +34.461% |
| 2025-06-27 | 42.08 | 42.25 | 41.99 | 42.16 | +1.728% | 5,647 | +33.925% |
| 2025-06-26 | 41.15 | 41.44 | 41.15 | 41.44 | +2.224% | 9,441 | +36.239% |
| 2025-06-25 | 40.51 | 40.59 | 40.48 | 40.54 | -0.441% | 6,944 | +39.268% |
| 2025-06-24 | 40.55 | 40.72 | 40.55 | 40.72 | +0.258% | 18,273 | +38.655% |
| 2025-06-23 | 40.09 | 40.61 | 40.09 | 40.61 | +0.266% | 20,013 | +39.012% |
| 2025-06-20 | 40.72 | 40.72 | 40.49 | 40.51 | -1.749% | 24,608 | +39.382% |
| 2025-06-18 | 41.24 | 41.45 | 41.23 | 41.23 | +1.180% | 19,270 | +36.945% |
| 2025-06-17 | 40.97 | 41.03 | 40.74 | 40.75 | -1.163% | 15,413 | +38.561% |
| 2025-06-16 | 41.34 | 41.56 | 41.23 | 41.23 | +0.212% | 15,912 | +36.949% |
| 2025-06-13 | 41.12 | 41.36 | 41.11 | 41.14 | -0.926% | 13,418 | +37.240% |
| 2025-06-12 | 41.42 | 41.52 | 41.42 | 41.52 | +0.691% | 2,948 | +35.969% |
| 2025-06-11 | 41.29 | 41.45 | 41.24 | 41.24 | -0.169% | 20,611 | +36.908% |
| 2025-06-10 | 41.34 | 41.34 | 41.22 | 41.31 | -0.169% | 21,271 | +36.676% |
| 2025-06-09 | 41.39 | 41.48 | 41.37 | 41.38 | +0.088% | 19,335 | +36.445% |
| 2025-06-06 | 41.35 | 41.38 | 41.24 | 41.34 | +0.657% | 29,347 | +36.565% |
| 2025-06-05 | 41.07 | 41.22 | 41.03 | 41.07 | -1.075% | 48,589 | +37.462% |
| 2025-06-04 | 41.40 | 41.60 | 41.36 | 41.52 | -0.017% | 30,408 | +35.983% |
| 2025-06-03 | 41.49 | 41.60 | 41.41 | 41.52 | -1.093% | 36,969 | +35.960% |
| 2025-06-02 | 41.53 | 41.99 | 41.53 | 41.98 | +1.264% | 18,449 | +34.474% |
| 2025-05-30 | 41.36 | 41.46 | 41.24 | 41.46 | +0.249% | 29,011 | +36.173% |
| 2025-05-29 | 41.31 | 41.39 | 41.13 | 41.36 | +0.623% | 40,247 | +36.513% |
| 2025-05-28 | 41.13 | 41.17 | 41.05 | 41.10 | -1.820% | 19,528 | +37.363% |
| 2025-05-27 | 41.59 | 41.91 | 41.59 | 41.86 | +2.686% | 24,612 | +34.863% |
| 2025-05-23 | 40.55 | 40.87 | 40.55 | 40.77 | +0.855% | 20,542 | +38.486% |
| 2025-05-22 | 40.41 | 40.48 | 40.37 | 40.42 | -0.069% | 2,956 | +39.670% |
| 2025-05-21 | 40.75 | 40.78 | 40.45 | 40.45 | -0.818% | 3,531 | +39.574% |
| 2025-05-20 | 40.71 | 40.78 | 40.69 | 40.78 | +0.646% | 9,259 | +38.432% |
| 2025-05-19 | 40.33 | 40.52 | 40.33 | 40.52 | +0.068% | 7,998 | +39.326% |
| 2025-05-16 | 40.42 | 40.55 | 40.41 | 40.49 | +0.178% | 6,042 | +39.421% |
| 2025-05-15 | 40.29 | 40.43 | 40.23 | 40.42 | +1.082% | 6,331 | +39.669% |
| 2025-05-14 | 40.48 | 40.48 | 39.95 | 39.99 | -1.128% | 6,793 | +41.179% |
| 2025-05-13 | 40.34 | 40.51 | 40.34 | 40.45 | -0.752% | 5,423 | +39.586% |
| 2025-05-12 | 40.58 | 40.75 | 40.47 | 40.75 | +1.275% | 6,871 | +38.536% |
| 2025-05-09 | 40.38 | 40.38 | 40.16 | 40.24 | +0.229% | 5,290 | +40.302% |
| 2025-05-08 | 40.26 | 40.31 | 40.15 | 40.15 | -0.072% | 2,169 | +40.623% |
| 2025-05-07 | 40.26 | 40.35 | 40.18 | 40.18 | -0.582% | 2,029 | +40.522% |
| 2025-05-06 | 40.17 | 40.51 | 40.17 | 40.41 | +0.150% | 3,805 | +39.703% |
| 2025-05-05 | 40.34 | 40.43 | 40.31 | 40.35 | +0.664% | 5,563 | +39.913% |
| 2025-05-02 | 39.96 | 40.09 | 39.95 | 40.09 | +0.770% | 7,031 | +40.842% |
| 2025-05-01 | 39.85 | 39.90 | 39.78 | 39.78 | -0.410% | 2,565 | +41.927% |
| 2025-04-30 | 39.48 | 39.94 | 39.47 | 39.94 | -0.671% | 2,810 | +41.346% |
| 2025-04-29 | 40.11 | 40.25 | 40.11 | 40.21 | +0.403% | 2,387 | +40.398% |
| 2025-04-28 | 39.79 | 40.06 | 39.67 | 40.05 | +1.434% | 32,819 | +40.963% |
| 2025-04-25 | 39.17 | 39.49 | 39.17 | 39.49 | +0.714% | 29,123 | +42.984% |
| 2025-04-24 | 38.88 | 39.20 | 38.88 | 39.20 | +0.965% | 2,384 | +44.006% |
| 2025-04-23 | 39.12 | 39.17 | 38.78 | 38.83 | +0.235% | 8,207 | +45.395% |
| 2025-04-22 | 38.68 | 38.97 | 38.46 | 38.74 | +1.909% | 42,397 | +45.738% |
| 2025-04-21 | 38.18 | 38.18 | 37.78 | 38.01 | -0.302% | 47,471 | +48.519% |
| 2025-04-17 | 38.27 | 38.40 | 38.13 | 38.13 | +2.094% | 18,318 | +48.070% |
| 2025-04-16 | 37.46 | 37.67 | 37.35 | 37.35 | -0.701% | 21,352 | +51.172% |
| 2025-04-15 | 37.63 | 37.75 | 37.59 | 37.61 | +0.516% | 13,122 | +50.113% |
| 2025-04-14 | 37.17 | 37.42 | 37.02 | 37.42 | 0.000% | 20,887 | +50.888% |