GURU
Global X Guru Index ETF
stockNYSEETF
At CloseOct 2, 2026 1:58:13 PM EDT
67.78USD-0.159%(-0.11)553
68.43Bid68.65Ask0.22SpreadGURU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.94 | 67.94 | 67.74 | 67.89 | +0.530% | 464 | 0.000% |
| 2026-10-01 | 67.48 | 67.53 | 67.48 | 67.53 | -0.272% | 564 | +0.530% |
| 2026-09-30 | 67.96 | 67.96 | 67.71 | 67.71 | +0.043% | 384 | +0.256% |
| 2026-09-29 | 67.64 | 67.79 | 67.64 | 67.69 | +0.309% | 2,414 | +0.299% |
| 2026-09-28 | 67.54 | 67.72 | 67.48 | 67.48 | -1.419% | 1,148 | +0.609% |
| 2026-09-25 | 68.40 | 68.55 | 68.12 | 68.45 | +0.365% | 905 | -0.819% |
| 2026-09-24 | 67.78 | 68.20 | 67.78 | 68.20 | +0.092% | 410 | -0.457% |
| 2026-09-23 | 68.41 | 68.41 | 68.14 | 68.14 | -1.523% | 580 | -0.366% |
| 2026-09-22 | 68.81 | 69.19 | 68.81 | 69.19 | +0.553% | 583 | -1.884% |
| 2026-09-21 | 68.45 | 68.81 | 68.27 | 68.81 | +1.463% | 735 | -1.341% |
| 2026-09-18 | 68.14 | 68.14 | 67.80 | 67.82 | -0.487% | 1,743 | +0.102% |
| 2026-09-17 | 67.86 | 68.15 | 67.86 | 68.15 | +1.074% | 832 | -0.385% |
| 2026-09-16 | 67.92 | 68.00 | 67.43 | 67.43 | -0.394% | 928 | +0.685% |
| 2026-09-15 | 68.23 | 68.23 | 67.69 | 67.69 | -1.051% | 1,416 | +0.288% |
| 2026-09-14 | 68.24 | 68.72 | 68.24 | 68.41 | -0.925% | 616 | -0.766% |
| 2026-09-11 | 68.96 | 69.05 | 68.96 | 69.05 | +0.862% | 540 | -1.684% |
| 2026-09-10 | 68.58 | 68.75 | 68.46 | 68.46 | -1.162% | 1,030 | -0.836% |
| 2026-09-09 | 69.46 | 69.46 | 69.27 | 69.27 | -1.349% | 754 | -1.988% |
| 2026-09-08 | 69.95 | 70.53 | 69.95 | 70.21 | -0.174% | 1,237 | -3.310% |
| 2026-09-04 | 69.82 | 70.33 | 69.82 | 70.33 | +0.165% | 1,422 | -3.478% |
| 2026-09-03 | 70.00 | 70.22 | 70.00 | 70.22 | +0.910% | 566 | -3.318% |
| 2026-09-02 | 69.41 | 69.58 | 69.41 | 69.58 | +0.617% | 408 | -2.438% |
| 2026-09-01 | 69.03 | 69.16 | 68.95 | 69.16 | -0.730% | 2,359 | -1.836% |
| 2026-08-31 | 69.69 | 69.69 | 69.35 | 69.67 | -0.651% | 813 | -2.553% |
| 2026-08-28 | 70.88 | 70.88 | 70.12 | 70.12 | -1.163% | 625 | -3.187% |
| 2026-08-27 | 70.93 | 70.95 | 70.93 | 70.95 | +0.095% | 451 | -4.313% |
| 2026-08-26 | 70.68 | 70.88 | 70.68 | 70.88 | +0.111% | 524 | -4.222% |
| 2026-08-25 | 70.84 | 70.84 | 70.80 | 70.80 | +0.835% | 648 | -4.116% |
| 2026-08-24 | 69.65 | 70.22 | 69.65 | 70.22 | -0.094% | 1,511 | -3.315% |
| 2026-08-21 | 70.38 | 70.38 | 70.28 | 70.28 | +0.463% | 638 | -3.405% |
| 2026-08-20 | 69.96 | 69.96 | 69.96 | 69.96 | -0.685% | 418 | -2.958% |
| 2026-08-19 | 70.71 | 70.71 | 70.28 | 70.44 | +0.723% | 1,436 | -3.622% |
| 2026-08-18 | 70.48 | 70.54 | 69.93 | 69.93 | -1.188% | 636 | -2.925% |
| 2026-08-17 | 70.98 | 71.08 | 70.67 | 70.77 | -0.015% | 2,353 | -4.078% |
| 2026-08-14 | 70.82 | 70.95 | 70.48 | 70.79 | +0.293% | 5,238 | -4.093% |
| 2026-08-13 | 70.76 | 70.81 | 70.58 | 70.58 | +0.280% | 14,617 | -3.812% |
| 2026-08-12 | 70.23 | 70.38 | 70.09 | 70.38 | +1.036% | 1,895 | -3.542% |
| 2026-08-11 | 69.86 | 69.86 | 69.66 | 69.66 | +0.098% | 941 | -2.543% |
| 2026-08-10 | 69.70 | 69.70 | 69.55 | 69.59 | -0.192% | 658 | -2.448% |
| 2026-08-07 | 69.71 | 69.73 | 69.71 | 69.73 | +1.058% | 619 | -2.635% |
| 2026-08-06 | 69.04 | 69.49 | 69.00 | 69.00 | -0.518% | 1,726 | -1.605% |
| 2026-08-05 | 69.98 | 69.98 | 69.30 | 69.35 | -0.284% | 2,115 | -2.115% |
| 2026-08-04 | 68.56 | 69.67 | 68.56 | 69.55 | +2.080% | 991 | -2.393% |
| 2026-08-03 | 67.22 | 68.14 | 67.22 | 68.14 | +1.167% | 960 | -0.363% |
| 2026-07-31 | 67.22 | 67.35 | 67.04 | 67.35 | -0.805% | 1,120 | +0.800% |
| 2026-07-30 | 67.14 | 67.92 | 67.14 | 67.90 | +2.684% | 1,562 | -0.012% |
| 2026-07-29 | 66.84 | 66.84 | 66.12 | 66.12 | -1.360% | 1,201 | +2.671% |
| 2026-07-28 | 66.84 | 67.03 | 66.84 | 67.03 | +0.203% | 671 | +1.275% |
| 2026-07-27 | 66.61 | 66.90 | 66.61 | 66.90 | +0.339% | 622 | +1.481% |
| 2026-07-24 | 67.03 | 67.28 | 66.67 | 66.67 | -0.789% | 945 | +1.825% |
| 2026-07-23 | 67.43 | 67.43 | 66.95 | 67.20 | -1.005% | 2,201 | +1.022% |
| 2026-07-22 | 67.96 | 68.09 | 67.88 | 67.88 | -0.377% | 786 | +0.007% |
| 2026-07-21 | 67.52 | 68.14 | 67.52 | 68.14 | +1.492% | 2,841 | -0.370% |
| 2026-07-20 | 67.57 | 67.57 | 67.14 | 67.14 | -0.750% | 413 | +1.117% |
| 2026-07-17 | 67.72 | 67.72 | 67.65 | 67.65 | -0.246% | 696 | +0.359% |
| 2026-07-16 | 68.25 | 68.25 | 67.67 | 67.81 | -1.442% | 959 | +0.112% |
| 2026-07-15 | 68.75 | 68.80 | 68.75 | 68.80 | +0.061% | 350 | -1.332% |
| 2026-07-14 | 67.50 | 68.88 | 67.50 | 68.76 | +0.519% | 723 | -1.271% |
| 2026-07-13 | 68.97 | 69.01 | 68.41 | 68.41 | -1.670% | 1,541 | -0.758% |
| 2026-07-10 | 69.57 | 69.57 | 69.57 | 69.57 | -0.363% | 395 | -2.415% |
| 2026-07-09 | 69.43 | 69.88 | 69.43 | 69.82 | +1.202% | 743 | -2.770% |
| 2026-07-08 | 68.85 | 68.99 | 68.17 | 68.99 | -0.346% | 1,172 | -1.601% |
| 2026-07-07 | 69.23 | 69.23 | 69.23 | 69.23 | -0.726% | 373 | -1.941% |
| 2026-07-06 | 69.72 | 69.82 | 69.72 | 69.74 | +0.879% | 1,231 | -2.653% |
| 2026-07-02 | 69.42 | 70.08 | 69.13 | 69.13 | -0.406% | 1,645 | -1.797% |
| 2026-07-01 | 69.50 | 70.04 | 69.41 | 69.41 | -0.900% | 2,381 | -2.196% |
| 2026-06-30 | 70.12 | 70.14 | 70.04 | 70.04 | +1.002% | 990 | -3.076% |
| 2026-06-29 | 69.16 | 69.39 | 68.86 | 69.35 | +0.872% | 1,686 | -2.104% |
| 2026-06-26 | 69.23 | 69.23 | 68.75 | 68.75 | -0.086% | 637 | -1.251% |
| 2026-06-25 | 69.37 | 69.37 | 68.80 | 68.81 | +0.392% | 1,001 | -1.336% |
| 2026-06-24 | 68.18 | 68.54 | 68.18 | 68.54 | +0.613% | 703 | -0.949% |
| 2026-06-23 | 67.64 | 68.42 | 67.64 | 68.12 | -1.300% | 756 | -0.342% |
| 2026-06-22 | 69.01 | 69.20 | 68.75 | 69.02 | +1.339% | 1,098 | -1.638% |
| 2026-06-18 | 68.14 | 68.14 | 68.00 | 68.11 | +1.394% | 828 | -0.321% |
| 2026-06-17 | 68.14 | 68.14 | 66.98 | 67.17 | -0.874% | 493 | +1.069% |
| 2026-06-16 | 68.22 | 68.22 | 67.76 | 67.76 | -0.187% | 731 | +0.186% |
| 2026-06-15 | 67.80 | 68.10 | 67.80 | 67.89 | +1.507% | 1,056 | -0.001% |
| 2026-06-12 | 66.64 | 66.88 | 66.64 | 66.88 | +0.515% | 644 | +1.506% |
| 2026-06-11 | 65.21 | 66.54 | 65.21 | 66.54 | +2.881% | 798 | +2.028% |
| 2026-06-10 | 65.10 | 66.03 | 64.68 | 64.68 | -1.623% | 2,123 | +4.968% |
| 2026-06-09 | 66.73 | 66.73 | 64.65 | 65.74 | +0.601% | 899 | +3.264% |
| 2026-06-08 | 66.13 | 66.13 | 65.27 | 65.35 | -0.012% | 2,610 | +3.885% |
| 2026-06-05 | 66.50 | 66.50 | 64.98 | 65.36 | -3.214% | 570 | +3.872% |
| 2026-06-04 | 67.36 | 67.63 | 67.16 | 67.53 | +0.907% | 1,815 | +0.534% |
| 2026-06-03 | 66.63 | 66.92 | 66.63 | 66.92 | -0.115% | 3,305 | +1.447% |
| 2026-06-02 | 67.23 | 67.23 | 66.83 | 67.00 | -0.634% | 783 | +1.330% |
| 2026-06-01 | 67.19 | 67.90 | 67.19 | 67.42 | -0.309% | 1,894 | +0.687% |
| 2026-05-29 | 67.56 | 67.63 | 67.41 | 67.63 | +0.273% | 1,317 | +0.376% |
| 2026-05-28 | 66.78 | 67.61 | 66.78 | 67.45 | +0.949% | 933 | +0.650% |
| 2026-05-27 | 66.99 | 66.99 | 66.82 | 66.82 | -0.180% | 1,245 | +1.605% |
| 2026-05-26 | 66.82 | 67.00 | 66.82 | 66.94 | +1.330% | 2,194 | +1.422% |
| 2026-05-22 | 66.22 | 66.41 | 66.06 | 66.06 | +0.254% | 1,453 | +2.771% |
| 2026-05-21 | 65.49 | 65.89 | 65.49 | 65.89 | +0.842% | 721 | +3.032% |
| 2026-05-20 | 65.40 | 65.42 | 65.33 | 65.34 | +2.469% | 829 | +3.900% |
| 2026-05-19 | 63.86 | 63.86 | 63.77 | 63.77 | -0.600% | 661 | +6.465% |
| 2026-05-18 | 64.47 | 64.62 | 63.76 | 64.15 | -0.454% | 1,118 | +5.826% |
| 2026-05-15 | 64.85 | 64.85 | 64.44 | 64.44 | -1.632% | 587 | +5.345% |
| 2026-05-14 | 64.90 | 65.61 | 64.86 | 65.51 | +0.771% | 2,450 | +3.626% |
| 2026-05-13 | 65.01 | 65.01 | 65.01 | 65.01 | +0.280% | 356 | +4.425% |
| 2026-05-12 | 65.06 | 65.06 | 64.38 | 64.83 | -0.901% | 1,520 | +4.717% |
| 2026-05-11 | 64.98 | 67.00 | 64.98 | 65.42 | +0.379% | 1,143 | +3.773% |
| 2026-05-08 | 64.98 | 65.28 | 64.98 | 65.17 | +0.163% | 2,117 | +4.167% |
| 2026-05-07 | 66.19 | 66.19 | 65.07 | 65.07 | -1.361% | 1,216 | +4.337% |
| 2026-05-06 | 66.08 | 66.08 | 65.59 | 65.96 | +1.018% | 1,531 | +2.917% |
| 2026-05-05 | 65.20 | 65.36 | 65.20 | 65.30 | +0.704% | 475 | +3.965% |
| 2026-05-04 | 64.98 | 65.03 | 64.84 | 64.84 | +0.221% | 2,334 | +4.696% |
| 2026-05-01 | 64.67 | 64.70 | 64.58 | 64.70 | +0.830% | 2,305 | +4.927% |
| 2026-04-30 | 63.73 | 64.17 | 63.58 | 64.17 | +1.694% | 3,944 | +5.799% |
| 2026-04-29 | 67.17 | 67.17 | 60.45 | 63.10 | +0.315% | 1,122 | +7.591% |
| 2026-04-28 | 63.53 | 63.54 | 62.90 | 62.90 | -1.648% | 5,088 | +7.930% |
| 2026-04-27 | 63.70 | 64.13 | 63.70 | 63.95 | +0.266% | 1,023 | +6.152% |
| 2026-04-24 | 63.58 | 63.87 | 63.57 | 63.78 | +0.203% | 1,539 | +6.435% |
| 2026-04-23 | 63.95 | 63.95 | 63.65 | 63.65 | -3.013% | 629 | +6.651% |
| 2026-04-22 | 67.73 | 67.73 | 65.63 | 65.63 | -1.667% | 1,476 | +3.437% |
| 2026-04-21 | 67.41 | 67.73 | 60.67 | 66.74 | -0.221% | 4,769 | +1.713% |
| 2026-04-20 | 66.16 | 66.89 | 66.16 | 66.89 | +0.795% | 1,400 | +1.488% |
| 2026-04-17 | 66.00 | 66.52 | 66.00 | 66.37 | +1.925% | 3,211 | +2.294% |
| 2026-04-16 | 65.00 | 65.11 | 64.96 | 65.11 | +0.443% | 2,103 | +4.264% |
| 2026-04-15 | 64.82 | 64.82 | 64.82 | 64.82 | +0.291% | 720 | +4.726% |
| 2026-04-14 | 63.88 | 64.64 | 63.88 | 64.64 | +1.662% | 609 | +5.030% |
| 2026-04-13 | 61.88 | 63.58 | 61.88 | 63.58 | +2.697% | 1,465 | +6.776% |
| 2026-04-10 | 61.91 | 61.91 | 61.91 | 61.91 | -0.294% | 531 | +9.656% |
| 2026-04-09 | 65.00 | 65.00 | 61.93 | 62.09 | +0.604% | 1,249 | +9.333% |
| 2026-04-08 | 61.87 | 61.87 | 61.50 | 61.72 | +2.440% | 1,535 | +9.994% |
| 2026-04-07 | 60.25 | 60.25 | 60.25 | 60.25 | +0.275% | 641 | +12.677% |
| 2026-04-06 | 60.02 | 60.13 | 60.02 | 60.08 | +0.207% | 1,047 | +12.987% |
| 2026-04-02 | 58.41 | 59.96 | 58.41 | 59.96 | +0.696% | 880 | +13.222% |
| 2026-04-01 | 59.29 | 59.84 | 59.29 | 59.55 | +1.181% | 670 | +14.009% |
| 2026-03-31 | 57.62 | 58.85 | 57.62 | 58.85 | +3.321% | 1,218 | +15.356% |
| 2026-03-30 | 57.43 | 57.43 | 56.96 | 56.96 | -0.809% | 1,836 | +19.187% |
| 2026-03-27 | 57.54 | 57.54 | 57.42 | 57.42 | -1.863% | 693 | +18.223% |
| 2026-03-26 | 59.46 | 59.46 | 58.51 | 58.51 | -1.757% | 1,197 | +16.020% |
| 2026-03-25 | 59.65 | 59.65 | 59.56 | 59.56 | +1.245% | 444 | +13.982% |
| 2026-03-24 | 58.55 | 58.83 | 58.25 | 58.83 | -0.368% | 711 | +15.400% |
| 2026-03-23 | 58.94 | 59.44 | 58.80 | 59.05 | +1.824% | 2,081 | +14.976% |
| 2026-03-20 | 57.99 | 57.99 | 57.99 | 57.99 | -2.426% | 415 | +17.074% |
| 2026-03-19 | 58.49 | 59.47 | 58.49 | 59.43 | +0.318% | 895 | +14.233% |
| 2026-03-18 | 59.24 | 59.24 | 59.24 | 59.24 | -1.147% | 388 | +14.597% |
| 2026-03-17 | 60.15 | 60.15 | 59.93 | 59.93 | +0.736% | 467 | +13.283% |
| 2026-03-16 | 59.49 | 59.68 | 59.49 | 59.49 | +1.267% | 2,536 | +14.117% |
| 2026-03-13 | 58.81 | 58.85 | 58.57 | 58.75 | -0.515% | 3,018 | +15.563% |
| 2026-03-12 | 59.51 | 59.51 | 58.99 | 59.05 | -1.480% | 1,568 | +14.967% |
| 2026-03-11 | 60.21 | 60.21 | 59.61 | 59.94 | -0.700% | 1,397 | +13.265% |
| 2026-03-10 | 60.48 | 60.48 | 60.35 | 60.36 | -0.396% | 1,072 | +12.472% |
| 2026-03-09 | 59.15 | 60.60 | 59.10 | 60.60 | +1.325% | 1,975 | +12.026% |
| 2026-03-06 | 59.63 | 59.98 | 59.63 | 59.81 | -1.724% | 1,681 | +13.511% |
| 2026-03-05 | 60.85 | 60.86 | 60.78 | 60.86 | -0.970% | 900 | +11.554% |
| 2026-03-04 | 61.35 | 61.59 | 61.14 | 61.45 | +0.930% | 1,441 | +10.471% |
| 2026-03-03 | 60.43 | 60.89 | 59.90 | 60.89 | -1.733% | 1,747 | +11.499% |
| 2026-03-02 | 61.00 | 62.04 | 60.96 | 61.96 | +0.235% | 3,368 | +9.566% |
| 2026-02-27 | 61.39 | 61.82 | 61.39 | 61.82 | -1.250% | 1,086 | +9.823% |
| 2026-02-26 | 61.95 | 62.60 | 61.85 | 62.60 | +0.843% | 1,219 | +8.450% |
| 2026-02-25 | 61.99 | 62.08 | 61.99 | 62.08 | +0.421% | 573 | +9.364% |
| 2026-02-24 | 61.81 | 61.81 | 61.81 | 61.81 | +1.390% | 395 | +9.825% |
| 2026-02-23 | 61.45 | 61.53 | 60.77 | 60.97 | -1.199% | 1,042 | +11.352% |
| 2026-02-20 | 61.15 | 61.71 | 61.15 | 61.71 | +0.491% | 1,924 | +10.017% |
| 2026-02-19 | 61.42 | 61.42 | 61.11 | 61.41 | -0.772% | 1,972 | +10.557% |
| 2026-02-18 | 61.62 | 62.13 | 61.62 | 61.88 | +0.298% | 1,221 | +9.703% |
| 2026-02-17 | 61.30 | 61.91 | 61.30 | 61.70 | +0.718% | 1,011 | +10.030% |
| 2026-02-13 | 61.52 | 61.52 | 61.26 | 61.26 | +0.567% | 1,274 | +10.821% |
| 2026-02-12 | 61.76 | 61.76 | 60.88 | 60.91 | -1.537% | 3,501 | +11.448% |
| 2026-02-11 | 61.99 | 61.99 | 61.54 | 61.87 | -0.353% | 728 | +9.735% |
| 2026-02-10 | 62.02 | 62.48 | 62.02 | 62.08 | -0.151% | 1,070 | +9.347% |
| 2026-02-09 | 61.63 | 62.18 | 61.51 | 62.18 | +0.663% | 2,127 | +9.182% |
| 2026-02-06 | 61.51 | 61.77 | 61.51 | 61.77 | +2.892% | 1,323 | +9.906% |
| 2026-02-05 | 60.84 | 60.84 | 60.03 | 60.03 | -1.478% | 605 | +13.084% |
| 2026-02-04 | 61.25 | 61.25 | 60.75 | 60.93 | -0.497% | 1,443 | +11.413% |
| 2026-02-03 | 60.81 | 61.24 | 60.81 | 61.24 | -0.799% | 526 | +10.859% |
| 2026-02-02 | 61.20 | 61.85 | 61.20 | 61.73 | +0.478% | 7,324 | +9.973% |
| 2026-01-30 | 61.38 | 61.44 | 61.38 | 61.44 | -0.997% | 506 | +10.498% |
| 2026-01-29 | 62.35 | 62.35 | 61.83 | 62.06 | -0.011% | 1,209 | +9.396% |
| 2026-01-28 | 62.25 | 62.25 | 62.02 | 62.06 | -0.516% | 3,353 | +9.384% |
| 2026-01-27 | 62.43 | 62.43 | 62.29 | 62.39 | -0.023% | 1,163 | +8.820% |
| 2026-01-26 | 62.17 | 62.55 | 62.17 | 62.40 | +0.564% | 8,274 | +8.795% |
| 2026-01-23 | 62.58 | 62.65 | 62.05 | 62.05 | -1.241% | 5,869 | +9.409% |
| 2026-01-22 | 62.63 | 62.99 | 62.63 | 62.83 | +1.142% | 1,909 | +8.050% |
| 2026-01-21 | 61.53 | 62.21 | 61.48 | 62.12 | +1.434% | 2,969 | +9.284% |
| 2026-01-20 | 61.31 | 61.40 | 61.18 | 61.24 | -1.269% | 2,752 | +10.851% |
| 2026-01-16 | 62.48 | 62.48 | 62.03 | 62.03 | -0.908% | 2,208 | +9.444% |
| 2026-01-15 | 62.81 | 62.81 | 62.53 | 62.60 | +0.148% | 1,792 | +8.450% |
| 2026-01-14 | 62.60 | 62.60 | 62.51 | 62.51 | -0.364% | 536 | +8.610% |
| 2026-01-13 | 62.54 | 62.73 | 62.54 | 62.73 | +0.099% | 699 | +8.215% |
| 2026-01-12 | 62.45 | 62.67 | 62.29 | 62.67 | -0.126% | 1,520 | +8.322% |
| 2026-01-09 | 62.70 | 62.97 | 62.70 | 62.75 | +0.492% | 1,159 | +8.185% |
| 2026-01-08 | 62.59 | 62.59 | 62.44 | 62.44 | -0.375% | 837 | +8.717% |
| 2026-01-07 | 62.95 | 63.09 | 62.56 | 62.68 | -0.346% | 4,384 | +8.309% |
| 2026-01-06 | 62.88 | 63.01 | 62.80 | 62.90 | +0.814% | 1,665 | +7.934% |
| 2026-01-05 | 62.50 | 62.54 | 62.39 | 62.39 | -0.050% | 2,156 | +8.812% |
| 2026-01-02 | 62.91 | 62.91 | 62.14 | 62.42 | -0.134% | 3,306 | +8.758% |
| 2025-12-31 | 62.80 | 62.87 | 62.51 | 62.51 | -1.140% | 1,561 | +8.612% |
| 2025-12-30 | 63.40 | 63.40 | 63.23 | 63.23 | -0.699% | 1,733 | +7.374% |
| 2025-12-29 | 63.70 | 63.78 | 63.62 | 63.67 | -0.587% | 1,606 | +6.623% |
| 2025-12-26 | 64.02 | 64.10 | 64.00 | 64.05 | -0.261% | 1,397 | +5.997% |
| 2025-12-24 | 64.07 | 64.21 | 64.07 | 64.21 | +0.370% | 478 | +5.721% |
| 2025-12-23 | 64.16 | 64.16 | 63.98 | 63.98 | -0.258% | 1,103 | +6.111% |
| 2025-12-22 | 63.86 | 64.19 | 63.58 | 64.14 | +1.113% | 1,282 | +5.837% |
| 2025-12-19 | 63.15 | 63.52 | 63.15 | 63.44 | +1.125% | 1,548 | +7.016% |
| 2025-12-18 | 62.80 | 63.02 | 62.59 | 62.73 | +0.655% | 3,194 | +8.219% |
| 2025-12-17 | 63.20 | 63.20 | 62.32 | 62.32 | -1.148% | 1,874 | +8.928% |
| 2025-12-16 | 62.93 | 63.05 | 62.93 | 63.05 | -0.236% | 860 | +7.677% |
| 2025-12-15 | 63.90 | 63.90 | 63.13 | 63.20 | -0.469% | 2,808 | +7.422% |
| 2025-12-12 | 64.35 | 64.35 | 63.00 | 63.49 | -1.090% | 2,050 | +6.919% |
| 2025-12-11 | 63.48 | 64.33 | 63.48 | 64.19 | +0.747% | 1,460 | +5.754% |
| 2025-12-10 | 63.41 | 63.72 | 63.23 | 63.72 | +0.656% | 1,083 | +6.544% |
| 2025-12-09 | 63.41 | 63.56 | 63.30 | 63.30 | -0.367% | 1,039 | +7.243% |
| 2025-12-08 | 64.10 | 64.10 | 63.54 | 63.54 | -0.203% | 2,584 | +6.849% |
| 2025-12-05 | 63.83 | 63.83 | 63.54 | 63.67 | +0.244% | 3,643 | +6.632% |
| 2025-12-04 | 63.12 | 63.66 | 63.12 | 63.51 | +0.596% | 1,627 | +6.892% |
| 2025-12-03 | 62.63 | 63.26 | 62.63 | 63.13 | +0.982% | 2,738 | +7.528% |
| 2025-12-02 | 63.05 | 63.05 | 62.52 | 62.52 | -0.372% | 1,173 | +8.584% |
| 2025-12-01 | 63.19 | 63.19 | 62.75 | 62.75 | -1.125% | 1,628 | +8.180% |
| 2025-11-28 | 63.30 | 63.56 | 63.30 | 63.47 | +0.553% | 673 | +6.964% |
| 2025-11-26 | 63.08 | 63.12 | 63.08 | 63.12 | +0.888% | 1,024 | +7.555% |
| 2025-11-25 | 61.82 | 62.56 | 61.81 | 62.56 | +1.487% | 1,965 | +8.511% |
| 2025-11-24 | 60.65 | 61.65 | 60.65 | 61.65 | +2.265% | 966 | +10.124% |
| 2025-11-21 | 59.55 | 60.61 | 59.55 | 60.28 | +1.305% | 1,305 | +12.618% |
| 2025-11-20 | 59.87 | 60.30 | 59.51 | 59.51 | -1.952% | 980 | +14.088% |
| 2025-11-19 | 60.69 | 60.69 | 60.69 | 60.69 | +0.007% | 347 | +11.861% |
| 2025-11-18 | 60.09 | 60.92 | 60.09 | 60.69 | +0.124% | 1,367 | +11.869% |
| 2025-11-17 | 61.20 | 61.32 | 60.61 | 60.61 | -0.824% | 5,189 | +12.008% |
| 2025-11-14 | 61.01 | 61.39 | 61.00 | 61.11 | +0.351% | 1,402 | +11.085% |
| 2025-11-13 | 61.68 | 61.74 | 60.90 | 60.90 | -2.039% | 1,212 | +11.475% |
| 2025-11-12 | 62.30 | 62.30 | 62.15 | 62.17 | -0.006% | 1,452 | +9.202% |
| 2025-11-11 | 61.71 | 62.34 | 61.71 | 62.17 | +0.480% | 2,432 | +9.195% |
| 2025-11-10 | 61.77 | 61.87 | 61.46 | 61.87 | +1.179% | 9,032 | +9.719% |
| 2025-11-07 | 60.40 | 61.15 | 60.40 | 61.15 | +0.853% | 561 | +11.012% |
| 2025-11-06 | 60.67 | 60.67 | 60.64 | 60.64 | -1.178% | 701 | +11.959% |
| 2025-11-05 | 60.70 | 61.64 | 60.70 | 61.36 | +1.026% | 2,459 | +10.640% |
| 2025-11-04 | 61.02 | 61.02 | 60.74 | 60.74 | -1.118% | 717 | +11.775% |
| 2025-11-03 | 61.41 | 61.60 | 61.07 | 61.42 | +0.011% | 1,093 | +10.526% |
| 2025-10-31 | 61.48 | 61.48 | 61.20 | 61.42 | +0.616% | 806 | +10.538% |
| 2025-10-30 | 61.40 | 61.55 | 61.04 | 61.04 | -0.446% | 1,451 | +11.219% |
| 2025-10-29 | 61.81 | 61.81 | 61.31 | 61.31 | -0.386% | 785 | +10.723% |
| 2025-10-28 | 61.64 | 61.84 | 61.55 | 61.55 | -0.076% | 878 | +10.296% |
| 2025-10-27 | 61.55 | 61.65 | 61.44 | 61.60 | +0.872% | 1,204 | +10.212% |
| 2025-10-24 | 61.31 | 61.31 | 61.02 | 61.07 | +0.858% | 1,388 | +11.173% |
| 2025-10-23 | 60.55 | 60.55 | 60.55 | 60.55 | +0.892% | 476 | +12.127% |
| 2025-10-22 | 59.91 | 60.04 | 59.91 | 60.01 | -0.931% | 1,191 | +13.127% |
| 2025-10-21 | 60.68 | 60.68 | 60.57 | 60.57 | -0.215% | 736 | +12.074% |
| 2025-10-20 | 60.44 | 60.79 | 60.16 | 60.70 | +1.241% | 1,465 | +11.833% |
| 2025-10-17 | 59.88 | 59.96 | 59.63 | 59.96 | +0.147% | 1,307 | +13.221% |
| 2025-10-16 | 60.67 | 60.67 | 59.69 | 59.87 | -0.825% | 1,452 | +13.388% |
| 2025-10-15 | 60.25 | 60.58 | 60.25 | 60.37 | +1.191% | 609 | +12.453% |
| 2025-10-14 | 58.65 | 59.96 | 58.65 | 59.66 | +0.601% | 1,142 | +13.792% |
| 2025-10-13 | 59.13 | 59.30 | 59.13 | 59.30 | +1.668% | 610 | +14.477% |
| 2025-10-10 | 59.03 | 59.03 | 58.33 | 58.33 | -2.777% | 1,031 | +16.387% |
| 2025-10-09 | 60.09 | 60.09 | 59.98 | 60.00 | -0.645% | 1,385 | +13.154% |
| 2025-10-08 | 60.39 | 60.39 | 60.39 | 60.39 | +0.775% | 375 | +12.424% |
| 2025-10-07 | 60.27 | 60.27 | 59.60 | 59.92 | -0.471% | 1,064 | +13.295% |
| 2025-10-06 | 60.42 | 60.51 | 60.20 | 60.20 | +0.124% | 1,820 | +12.762% |
| 2025-10-03 | 60.30 | 60.30 | 60.13 | 60.13 | +0.248% | 847 | +12.901% |
| 2025-10-02 | 59.81 | 59.98 | 59.81 | 59.98 | +0.272% | 1,655 | +13.181% |
| 2025-10-01 | 59.62 | 59.86 | 59.62 | 59.82 | +0.426% | 1,685 | +13.489% |
| 2025-09-30 | 59.33 | 59.57 | 59.23 | 59.57 | -0.014% | 1,350 | +13.973% |
| 2025-09-29 | 59.83 | 59.83 | 59.42 | 59.57 | -0.910% | 2,235 | +13.957% |
| 2025-09-26 | 59.75 | 60.12 | 59.67 | 60.12 | +1.247% | 933 | +12.920% |
| 2025-09-25 | 59.30 | 59.40 | 59.04 | 59.38 | -0.781% | 2,524 | +14.328% |
| 2025-09-24 | 60.02 | 60.08 | 59.85 | 59.85 | -0.413% | 1,266 | +13.435% |
| 2025-09-23 | 60.10 | 60.10 | 60.10 | 60.10 | -0.190% | 457 | +12.967% |
| 2025-09-22 | 59.81 | 60.26 | 59.67 | 60.21 | +0.263% | 1,197 | +12.752% |
| 2025-09-19 | 59.94 | 60.05 | 59.85 | 60.05 | -0.023% | 1,201 | +13.049% |
| 2025-09-18 | 60.05 | 60.07 | 59.85 | 60.07 | +1.188% | 900 | +13.022% |
| 2025-09-17 | 59.57 | 59.57 | 59.36 | 59.36 | -0.128% | 2,215 | +14.365% |
| 2025-09-16 | 59.65 | 59.65 | 59.33 | 59.44 | -0.179% | 1,323 | +14.218% |
| 2025-09-15 | 59.60 | 59.76 | 59.54 | 59.54 | -0.268% | 1,469 | +14.014% |
| 2025-09-12 | 59.84 | 59.84 | 59.70 | 59.70 | -0.247% | 3,779 | +13.708% |
| 2025-09-11 | 59.85 | 59.85 | 59.85 | 59.85 | +1.410% | 464 | +13.427% |
| 2025-09-10 | 59.11 | 59.24 | 58.83 | 59.02 | -0.086% | 797 | +15.026% |
| 2025-09-09 | 58.97 | 59.07 | 58.75 | 59.07 | +0.033% | 1,184 | +14.927% |
| 2025-09-08 | 59.08 | 59.08 | 58.75 | 59.05 | +0.414% | 1,008 | +14.965% |
| 2025-09-05 | 58.85 | 58.85 | 58.60 | 58.81 | +0.991% | 971 | +15.442% |
| 2025-09-04 | 57.97 | 58.23 | 57.88 | 58.23 | +0.382% | 789 | +16.586% |
| 2025-09-03 | 58.06 | 58.06 | 58.01 | 58.01 | +0.318% | 717 | +17.032% |
| 2025-09-02 | 57.49 | 57.82 | 57.42 | 57.82 | +0.222% | 1,277 | +17.404% |
| 2025-08-29 | 58.00 | 58.00 | 57.70 | 57.70 | -0.545% | 882 | +17.665% |
| 2025-08-28 | 57.84 | 58.06 | 57.71 | 58.01 | +0.567% | 595 | +17.024% |
| 2025-08-27 | 57.58 | 57.68 | 57.58 | 57.68 | +0.238% | 670 | +17.688% |
| 2025-08-26 | 57.26 | 57.55 | 57.26 | 57.55 | +0.625% | 1,061 | +17.968% |
| 2025-08-25 | 57.30 | 57.30 | 57.16 | 57.19 | -0.591% | 1,478 | +18.706% |
| 2025-08-22 | 57.00 | 57.60 | 57.00 | 57.53 | +2.240% | 2,212 | +18.004% |
| 2025-08-21 | 55.96 | 56.27 | 55.96 | 56.27 | +0.057% | 1,781 | +20.647% |
| 2025-08-20 | 56.10 | 56.24 | 55.80 | 56.24 | -0.139% | 3,140 | +20.716% |
| 2025-08-19 | 56.66 | 56.75 | 56.23 | 56.32 | -0.504% | 996 | +20.548% |
| 2025-08-18 | 56.32 | 56.60 | 56.32 | 56.60 | +0.199% | 1,265 | +19.940% |
| 2025-08-15 | 56.32 | 56.65 | 56.32 | 56.49 | -0.105% | 657 | +20.179% |
| 2025-08-14 | 56.44 | 56.59 | 56.38 | 56.55 | -0.434% | 1,406 | +20.053% |
| 2025-08-13 | 56.16 | 56.79 | 56.16 | 56.79 | +1.276% | 752 | +19.532% |
| 2025-08-12 | 55.48 | 56.08 | 55.48 | 56.08 | +2.224% | 630 | +21.056% |
| 2025-08-11 | 55.14 | 55.14 | 54.86 | 54.86 | -0.392% | 998 | +23.749% |
| 2025-08-08 | 55.03 | 55.10 | 54.88 | 55.08 | +0.430% | 507 | +23.265% |
| 2025-08-07 | 55.15 | 55.15 | 54.84 | 54.84 | -0.091% | 2,796 | +23.795% |
| 2025-08-06 | 54.62 | 54.89 | 54.62 | 54.89 | +0.098% | 7,124 | +23.682% |
| 2025-08-05 | 54.96 | 54.96 | 54.72 | 54.84 | -0.227% | 1,109 | +23.803% |
| 2025-08-04 | 54.47 | 55.03 | 54.47 | 54.96 | +1.253% | 10,964 | +23.523% |
| 2025-08-01 | 54.29 | 54.38 | 53.80 | 54.28 | -0.915% | 17,988 | +25.070% |
| 2025-07-31 | 55.37 | 55.37 | 54.78 | 54.78 | +0.039% | 6,636 | +23.925% |
| 2025-07-30 | 55.04 | 55.30 | 54.54 | 54.76 | -0.300% | 1,381 | +23.973% |
| 2025-07-29 | 55.01 | 55.05 | 54.68 | 54.92 | +0.365% | 4,064 | +23.602% |
| 2025-07-28 | 55.34 | 55.34 | 54.72 | 54.72 | -0.670% | 2,097 | +24.054% |
| 2025-07-25 | 54.84 | 55.18 | 54.84 | 55.09 | +0.161% | 2,447 | +23.222% |
| 2025-07-24 | 55.20 | 55.20 | 55.00 | 55.01 | -0.399% | 1,229 | +23.421% |
| 2025-07-23 | 54.97 | 55.27 | 54.85 | 55.23 | +1.264% | 1,716 | +22.929% |
| 2025-07-22 | 54.36 | 54.62 | 54.34 | 54.54 | +0.204% | 2,788 | +24.483% |
| 2025-07-21 | 54.71 | 54.98 | 54.42 | 54.42 | -0.706% | 1,179 | +24.737% |
| 2025-07-18 | 55.13 | 55.13 | 54.80 | 54.81 | +0.183% | 3,126 | +23.857% |
| 2025-07-17 | 54.41 | 54.75 | 54.41 | 54.71 | +0.823% | 3,434 | +24.083% |
| 2025-07-16 | 54.02 | 54.33 | 54.02 | 54.26 | +0.669% | 1,524 | +25.105% |
| 2025-07-15 | 54.14 | 54.22 | 53.84 | 53.90 | -1.547% | 1,193 | +25.942% |
| 2025-07-14 | 54.27 | 54.79 | 54.27 | 54.75 | +0.875% | 1,084 | +23.994% |
| 2025-07-11 | 54.28 | 54.52 | 54.28 | 54.28 | -0.768% | 987 | +25.079% |
| 2025-07-10 | 54.38 | 54.70 | 54.38 | 54.70 | +0.731% | 949 | +24.118% |
| 2025-07-09 | 54.09 | 54.30 | 54.02 | 54.30 | +0.939% | 2,424 | +25.025% |
| 2025-07-08 | 53.90 | 53.90 | 53.71 | 53.79 | +0.123% | 993 | +26.199% |
| 2025-07-07 | 54.03 | 54.03 | 53.63 | 53.73 | -1.006% | 1,809 | +26.355% |
| 2025-07-03 | 53.93 | 54.27 | 53.93 | 54.27 | +0.781% | 1,009 | +25.084% |
| 2025-07-02 | 53.33 | 53.85 | 53.24 | 53.85 | +0.692% | 8,293 | +26.060% |
| 2025-07-01 | 53.31 | 53.80 | 53.31 | 53.48 | -0.254% | 15,643 | +26.932% |
| 2025-06-30 | 53.62 | 53.65 | 53.43 | 53.62 | +0.044% | 1,063 | +26.610% |
| 2025-06-27 | 53.38 | 53.65 | 53.38 | 53.60 | +0.315% | 3,678 | +26.666% |
| 2025-06-26 | 53.12 | 53.43 | 53.12 | 53.43 | +0.931% | 1,160 | +27.065% |
| 2025-06-25 | 52.84 | 52.99 | 52.84 | 52.94 | -0.856% | 453 | +28.248% |
| 2025-06-24 | 53.34 | 53.39 | 53.34 | 53.39 | +1.723% | 728 | +27.150% |
| 2025-06-23 | 51.93 | 52.49 | 51.89 | 52.49 | +0.973% | 1,686 | +29.342% |
| 2025-06-20 | 51.90 | 51.98 | 51.90 | 51.98 | +0.035% | 827 | +30.600% |
| 2025-06-18 | 51.88 | 52.08 | 51.88 | 51.96 | +0.056% | 822 | +30.646% |
| 2025-06-17 | 52.09 | 52.09 | 51.87 | 51.93 | -0.947% | 648 | +30.719% |
| 2025-06-16 | 52.31 | 52.59 | 52.31 | 52.43 | +1.179% | 1,373 | +29.481% |
| 2025-06-13 | 52.14 | 52.14 | 51.82 | 51.82 | -1.317% | 1,022 | +31.007% |
| 2025-06-12 | 52.56 | 52.56 | 52.51 | 52.51 | +0.126% | 874 | +29.282% |
| 2025-06-11 | 52.76 | 52.88 | 52.41 | 52.45 | -0.622% | 788 | +29.446% |
| 2025-06-10 | 52.60 | 52.80 | 52.60 | 52.77 | +0.329% | 2,866 | +28.641% |
| 2025-06-09 | 52.62 | 52.89 | 52.60 | 52.60 | -0.491% | 783 | +29.065% |
| 2025-06-06 | 52.88 | 52.97 | 52.75 | 52.86 | +1.144% | 646 | +28.432% |
| 2025-06-05 | 52.35 | 52.73 | 52.26 | 52.26 | -0.370% | 1,668 | +29.901% |
| 2025-06-04 | 52.31 | 52.67 | 52.31 | 52.46 | +0.202% | 1,695 | +29.420% |
| 2025-06-03 | 52.16 | 52.35 | 52.16 | 52.35 | +1.123% | 1,018 | +29.681% |
| 2025-06-02 | 51.49 | 51.94 | 51.49 | 51.77 | +0.379% | 30,142 | +31.137% |
| 2025-05-30 | 51.10 | 51.73 | 51.10 | 51.57 | +0.137% | 2,821 | +31.634% |
| 2025-05-29 | 51.36 | 51.56 | 51.36 | 51.50 | +0.294% | 1,265 | +31.814% |
| 2025-05-28 | 51.72 | 51.72 | 51.35 | 51.35 | -0.502% | 655 | +32.202% |
| 2025-05-27 | 51.32 | 51.76 | 51.32 | 51.61 | +1.568% | 1,595 | +31.538% |
| 2025-05-23 | 50.31 | 50.97 | 50.31 | 50.81 | +0.324% | 976 | +33.600% |
| 2025-05-22 | 50.40 | 50.96 | 50.40 | 50.65 | -0.157% | 1,938 | +34.034% |
| 2025-05-21 | 50.73 | 50.73 | 50.73 | 50.73 | -2.173% | 426 | +33.823% |
| 2025-05-20 | 51.79 | 51.86 | 51.70 | 51.86 | -0.037% | 1,084 | +30.916% |
| 2025-05-19 | 51.65 | 51.95 | 51.65 | 51.88 | +0.145% | 1,370 | +30.867% |
| 2025-05-16 | 51.86 | 51.86 | 51.80 | 51.80 | +0.976% | 378 | +31.057% |
| 2025-05-15 | 51.43 | 51.43 | 51.30 | 51.30 | +0.058% | 438 | +32.336% |
| 2025-05-14 | 51.17 | 51.32 | 51.04 | 51.27 | +0.117% | 2,602 | +32.413% |
| 2025-05-13 | 51.30 | 51.38 | 51.19 | 51.21 | +0.629% | 983 | +32.568% |
| 2025-05-12 | 50.93 | 50.93 | 50.77 | 50.89 | +2.967% | 1,101 | +33.401% |
| 2025-05-09 | 49.89 | 49.89 | 49.42 | 49.42 | -0.716% | 589 | +37.360% |
| 2025-05-08 | 49.73 | 50.02 | 49.33 | 49.78 | +0.912% | 2,016 | +36.376% |
| 2025-05-07 | 49.15 | 49.34 | 49.15 | 49.33 | +0.674% | 851 | +37.620% |
| 2025-05-06 | 49.38 | 49.43 | 49.00 | 49.00 | -1.409% | 1,723 | +38.548% |
| 2025-05-05 | 49.43 | 49.87 | 49.43 | 49.70 | -0.401% | 1,180 | +36.596% |
| 2025-05-02 | 49.56 | 50.04 | 49.56 | 49.90 | +1.920% | 8,862 | +36.048% |
| 2025-05-01 | 49.16 | 49.18 | 48.96 | 48.96 | +0.812% | 12,385 | +38.661% |
| 2025-04-30 | 47.73 | 48.57 | 47.73 | 48.57 | +0.184% | 912 | +39.787% |
| 2025-04-29 | 47.90 | 48.52 | 47.90 | 48.48 | +0.877% | 1,053 | +40.044% |
| 2025-04-28 | 48.07 | 48.08 | 47.67 | 48.05 | +0.486% | 958 | +41.271% |
| 2025-04-25 | 47.79 | 47.82 | 47.68 | 47.82 | +0.351% | 3,644 | +41.957% |
| 2025-04-24 | 47.65 | 47.66 | 47.59 | 47.66 | +1.933% | 1,569 | +42.455% |
| 2025-04-23 | 47.59 | 47.59 | 46.75 | 46.75 | +1.720% | 1,075 | +45.209% |
| 2025-04-22 | 45.60 | 45.96 | 45.60 | 45.96 | +2.765% | 441 | +47.707% |
| 2025-04-21 | 45.02 | 45.02 | 44.38 | 44.72 | -2.554% | 1,688 | +51.791% |
| 2025-04-17 | 45.86 | 46.06 | 45.86 | 45.90 | +1.028% | 1,018 | +47.914% |
| 2025-04-16 | 45.85 | 45.85 | 45.03 | 45.43 | -1.228% | 1,325 | +49.434% |
| 2025-04-15 | 46.04 | 46.04 | 45.98 | 45.99 | +0.054% | 667 | +47.600% |
| 2025-04-14 | 45.82 | 45.97 | 45.69 | 45.97 | 0.000% | 1,651 | +47.679% |