GXPC
Global X PureCap MSCI Communication Services ETF
stockNYSEETF
Market OpenOct 5, 2026 1:56:13 PM EDT
31.03USD+1.108%(+0.34)37,874
31.05Bid31.08Ask0.03SpreadGXPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.89 | 31.03 | 30.89 | 31.03 | +1.174% | 37,874 | 0.000% |
| 2026-10-02 | 30.79 | 30.85 | 30.57 | 30.67 | +0.955% | 60,986 | +1.174% |
| 2026-10-01 | 31.14 | 31.14 | 30.27 | 30.38 | -1.300% | 112,617 | +2.140% |
| 2026-09-30 | 30.98 | 31.29 | 30.75 | 30.78 | +0.065% | 46,809 | +0.812% |
| 2026-09-29 | 30.65 | 30.76 | 30.43 | 30.76 | +0.591% | 41,922 | +0.878% |
| 2026-09-28 | 30.75 | 30.75 | 30.41 | 30.58 | -1.737% | 72,094 | +1.474% |
| 2026-09-25 | 31.21 | 31.21 | 31.00 | 31.12 | -0.797% | 50,282 | -0.289% |
| 2026-09-24 | 30.66 | 31.37 | 30.66 | 31.37 | +2.116% | 32,502 | -1.084% |
| 2026-09-23 | 31.32 | 31.32 | 30.72 | 30.72 | -1.916% | 55,399 | +1.009% |
| 2026-09-22 | 31.89 | 32.03 | 31.32 | 31.32 | -1.168% | 33,853 | -0.926% |
| 2026-09-21 | 30.70 | 32.00 | 30.70 | 31.69 | +3.834% | 43,034 | -2.083% |
| 2026-09-18 | 31.08 | 31.08 | 30.50 | 30.52 | -0.748% | 33,734 | +1.671% |
| 2026-09-17 | 30.75 | 30.77 | 30.58 | 30.75 | +0.655% | 48,603 | +0.911% |
| 2026-09-16 | 30.79 | 30.89 | 30.40 | 30.55 | -0.553% | 26,976 | +1.571% |
| 2026-09-15 | 30.75 | 30.80 | 30.60 | 30.72 | -0.711% | 50,166 | +1.009% |
| 2026-09-14 | 30.46 | 31.05 | 30.46 | 30.94 | +2.552% | 41,882 | +0.291% |
| 2026-09-11 | 29.96 | 30.40 | 29.96 | 30.17 | +1.514% | 43,482 | +2.851% |
| 2026-09-10 | 29.66 | 29.79 | 29.55 | 29.72 | +0.135% | 36,100 | +4.408% |
| 2026-09-09 | 29.71 | 29.72 | 29.54 | 29.68 | -0.202% | 46,263 | +4.549% |
| 2026-09-08 | 29.67 | 29.83 | 29.54 | 29.74 | -0.134% | 40,105 | +4.338% |
| 2026-09-04 | 29.93 | 29.97 | 29.73 | 29.78 | -0.899% | 42,874 | +4.197% |
| 2026-09-03 | 29.80 | 30.27 | 29.80 | 30.05 | +1.589% | 87,860 | +3.261% |
| 2026-09-02 | 29.29 | 29.72 | 29.24 | 29.58 | +1.406% | 51,513 | +4.902% |
| 2026-09-01 | 29.01 | 29.45 | 28.98 | 29.17 | -0.850% | 207,905 | +6.376% |
| 2026-08-31 | 29.80 | 29.80 | 29.37 | 29.42 | -1.770% | 74,797 | +5.472% |
| 2026-08-28 | 29.54 | 30.14 | 29.54 | 29.95 | +1.560% | 42,151 | +3.606% |
| 2026-08-27 | 29.56 | 29.61 | 29.45 | 29.49 | -0.774% | 42,917 | +5.222% |
| 2026-08-26 | 29.97 | 30.06 | 29.63 | 29.72 | -0.535% | 26,558 | +4.408% |
| 2026-08-25 | 29.88 | 29.93 | 29.76 | 29.88 | +0.369% | 39,570 | +3.849% |
| 2026-08-24 | 29.60 | 29.92 | 29.60 | 29.77 | +0.915% | 55,252 | +4.232% |
| 2026-08-21 | 29.35 | 29.57 | 29.35 | 29.50 | +1.062% | 33,435 | +5.186% |
| 2026-08-20 | 29.28 | 29.30 | 29.07 | 29.19 | -0.833% | 110,277 | +6.304% |
| 2026-08-19 | 29.32 | 29.59 | 29.29 | 29.44 | +0.393% | 54,711 | +5.418% |
| 2026-08-18 | 29.29 | 29.45 | 29.23 | 29.32 | -0.509% | 73,715 | +5.832% |
| 2026-08-17 | 29.96 | 29.96 | 29.41 | 29.47 | -1.504% | 50,265 | +5.294% |
| 2026-08-14 | 30.05 | 30.13 | 29.84 | 29.92 | -0.067% | 29,801 | +3.710% |
| 2026-08-13 | 29.71 | 29.99 | 29.69 | 29.94 | +1.492% | 43,405 | +3.641% |
| 2026-08-12 | 29.92 | 29.92 | 29.35 | 29.50 | -0.707% | 135,114 | +5.186% |
| 2026-08-11 | 29.99 | 30.29 | 29.71 | 29.71 | -2.109% | 43,753 | +4.443% |
| 2026-08-10 | 30.07 | 30.39 | 30.07 | 30.35 | +0.597% | 32,943 | +2.241% |
| 2026-08-07 | 30.15 | 30.31 | 30.06 | 30.17 | -0.132% | 34,211 | +2.851% |
| 2026-08-06 | 30.36 | 30.45 | 30.13 | 30.21 | -0.625% | 41,788 | +2.714% |
| 2026-08-05 | 31.48 | 31.50 | 30.09 | 30.40 | -2.093% | 107,986 | +2.072% |
| 2026-08-04 | 30.70 | 31.27 | 30.70 | 31.05 | +0.258% | 52,003 | -0.064% |
| 2026-08-03 | 30.67 | 31.11 | 30.55 | 30.97 | +4.487% | 42,156 | +0.194% |
| 2026-07-31 | 28.74 | 29.74 | 28.70 | 29.64 | +4.110% | 325,511 | +4.690% |
| 2026-07-30 | 28.37 | 28.49 | 28.21 | 28.47 | -2.533% | 300,360 | +8.992% |
| 2026-07-29 | 29.15 | 29.67 | 28.96 | 29.21 | +0.551% | 83,793 | +6.231% |
| 2026-07-28 | 28.93 | 29.30 | 28.76 | 29.05 | +1.149% | 91,091 | +6.816% |
| 2026-07-27 | 28.79 | 28.99 | 28.65 | 28.72 | +1.700% | 232,855 | +8.043% |
| 2026-07-24 | 28.22 | 28.49 | 28.22 | 28.24 | +0.213% | 234,816 | +9.880% |
| 2026-07-23 | 28.51 | 28.51 | 28.00 | 28.18 | -4.701% | 1,789,543 | +10.114% |
| 2026-07-22 | 30.28 | 30.28 | 29.57 | 29.57 | -1.368% | 88,864 | +4.937% |
| 2026-07-21 | 30.21 | 30.29 | 29.98 | 29.98 | -1.414% | 94,180 | +3.502% |
| 2026-07-20 | 30.66 | 30.67 | 30.29 | 30.41 | +0.929% | 45,613 | +2.039% |
| 2026-07-17 | 30.06 | 30.33 | 29.85 | 30.13 | -2.080% | 565,988 | +2.987% |
| 2026-07-16 | 31.77 | 31.90 | 30.77 | 30.77 | -3.239% | 87,802 | +0.845% |
| 2026-07-15 | 31.05 | 31.86 | 31.05 | 31.80 | +2.946% | 40,972 | -2.421% |
| 2026-07-14 | 30.56 | 30.96 | 30.56 | 30.89 | +1.245% | 64,946 | +0.453% |
| 2026-07-13 | 30.89 | 31.08 | 30.51 | 30.51 | -0.942% | 46,050 | +1.704% |
| 2026-07-10 | 30.74 | 30.94 | 30.72 | 30.80 | +0.326% | 27,548 | +0.747% |
| 2026-07-09 | 29.89 | 30.70 | 29.83 | 30.70 | +0.675% | 74,009 | +1.075% |
| 2026-07-08 | 30.89 | 30.89 | 30.28 | 30.49 | -1.409% | 95,762 | +1.757% |
| 2026-07-07 | 30.97 | 33.43 | 30.87 | 30.93 | +0.455% | 3,264,201 | +0.323% |
| 2026-07-06 | 30.42 | 30.81 | 30.16 | 30.79 | +1.718% | 42,684 | +0.779% |
| 2026-07-02 | 30.50 | 30.50 | 30.01 | 30.27 | -1.111% | 46,123 | +2.511% |
| 2026-07-01 | 30.24 | 30.73 | 30.20 | 30.61 | +2.753% | 168,728 | +1.372% |
| 2026-06-30 | 29.50 | 29.95 | 29.48 | 29.79 | +0.168% | 41,451 | +4.162% |
| 2026-06-29 | 29.47 | 29.79 | 29.47 | 29.74 | +3.336% | 55,711 | +4.338% |
| 2026-06-26 | 28.87 | 29.35 | 28.73 | 28.78 | -0.793% | 104,395 | +7.818% |
| 2026-06-25 | 28.92 | 29.17 | 28.70 | 29.01 | -1.057% | 51,914 | +6.963% |
| 2026-06-24 | 29.74 | 29.80 | 29.18 | 29.32 | -0.718% | 44,449 | +5.832% |
| 2026-06-23 | 29.10 | 29.66 | 29.10 | 29.53 | -0.027% | 48,301 | +5.072% |
| 2026-06-22 | 30.01 | 30.09 | 29.21 | 29.54 | -4.075% | 606,335 | +5.044% |
| 2026-06-18 | 30.20 | 30.80 | 30.14 | 30.80 | +1.199% | 49,460 | +0.763% |
| 2026-06-17 | 30.85 | 30.87 | 30.35 | 30.43 | -2.780% | 86,972 | +1.972% |
| 2026-06-16 | 31.24 | 31.46 | 31.10 | 31.30 | +0.417% | 26,042 | -0.863% |
| 2026-06-15 | 31.05 | 31.39 | 31.05 | 31.17 | +2.465% | 53,773 | -0.449% |
| 2026-06-12 | 30.07 | 30.66 | 30.07 | 30.42 | +0.429% | 16,099 | +2.005% |
| 2026-06-11 | 30.00 | 30.38 | 29.66 | 30.29 | +0.355% | 52,303 | +2.443% |
| 2026-06-10 | 30.56 | 30.94 | 30.14 | 30.18 | -1.812% | 140,746 | +2.806% |
| 2026-06-09 | 31.04 | 31.18 | 30.34 | 30.74 | +0.294% | 166,530 | +0.943% |
| 2026-06-08 | 30.60 | 30.76 | 30.53 | 30.65 | -1.065% | 93,603 | +1.240% |
| 2026-06-05 | 31.34 | 31.34 | 30.75 | 30.98 | -1.856% | 122,643 | +0.161% |
| 2026-06-04 | 30.97 | 31.69 | 30.97 | 31.57 | +2.122% | 124,808 | -1.698% |
| 2026-06-03 | 31.00 | 31.18 | 30.77 | 30.91 | -0.341% | 191,790 | +0.388% |
| 2026-06-02 | 31.42 | 31.49 | 30.99 | 31.02 | -2.488% | 566,212 | +0.046% |
| 2026-06-01 | 32.16 | 32.16 | 31.81 | 31.81 | -1.739% | 55,924 | -2.443% |
| 2026-05-29 | 32.38 | 32.47 | 32.26 | 32.37 | -1.461% | 46,950 | -4.140% |
| 2026-05-28 | 32.74 | 32.95 | 32.72 | 32.85 | -0.030% | 53,969 | -5.540% |
| 2026-05-27 | 32.60 | 33.00 | 32.56 | 32.86 | +0.850% | 50,505 | -5.569% |
| 2026-05-26 | 32.34 | 32.59 | 32.32 | 32.58 | +0.828% | 45,028 | -4.767% |
| 2026-05-22 | 32.45 | 32.55 | 32.24 | 32.32 | -0.751% | 51,152 | -3.978% |
| 2026-05-21 | 32.37 | 32.80 | 32.19 | 32.56 | +0.123% | 57,265 | -4.699% |
| 2026-05-20 | 32.60 | 32.60 | 32.26 | 32.52 | 0.000% | 76,187 | -4.582% |
| 2026-05-19 | 32.70 | 32.87 | 32.41 | 32.52 | -1.514% | 180,856 | -4.582% |
| 2026-05-18 | 32.71 | 33.52 | 32.71 | 33.02 | +0.316% | 73,105 | -6.027% |
| 2026-05-15 | 32.80 | 33.10 | 32.47 | 32.92 | -1.064% | 62,520 | -5.730% |
| 2026-05-14 | 33.18 | 33.32 | 33.05 | 33.27 | -0.015% | 41,668 | -6.733% |
| 2026-05-13 | 32.19 | 33.35 | 32.19 | 33.27 | +2.574% | 57,631 | -6.747% |
| 2026-05-12 | 32.23 | 32.49 | 32.20 | 32.44 | +0.093% | 54,473 | -4.346% |
| 2026-05-11 | 32.81 | 32.99 | 32.39 | 32.41 | -2.409% | 82,437 | -4.258% |
| 2026-05-08 | 33.01 | 33.38 | 32.98 | 33.21 | +0.121% | 178,733 | -6.564% |
| 2026-05-07 | 33.29 | 33.29 | 32.98 | 33.17 | +0.060% | 54,793 | -6.452% |
| 2026-05-06 | 33.11 | 33.20 | 32.97 | 33.15 | +2.063% | 56,338 | -6.395% |
| 2026-05-05 | 32.62 | 32.78 | 32.27 | 32.48 | +0.256% | 40,141 | -4.464% |
| 2026-05-04 | 32.57 | 32.57 | 32.22 | 32.40 | -0.622% | 58,790 | -4.220% |
| 2026-05-01 | 32.37 | 32.68 | 32.31 | 32.60 | -0.061% | 172,017 | -4.816% |
| 2026-04-30 | 31.97 | 32.64 | 31.53 | 32.62 | +3.852% | 81,951 | -4.874% |
| 2026-04-29 | 31.23 | 31.58 | 31.18 | 31.41 | -0.222% | 91,769 | -1.210% |
| 2026-04-28 | 31.45 | 31.48 | 31.25 | 31.48 | -0.048% | 64,383 | -1.429% |
| 2026-04-27 | 31.16 | 31.68 | 31.16 | 31.50 | +1.017% | 88,659 | -1.476% |
| 2026-04-24 | 30.66 | 31.25 | 30.66 | 31.18 | +0.867% | 91,851 | -0.475% |
| 2026-04-23 | 30.95 | 31.14 | 30.61 | 30.91 | -0.194% | 45,632 | +0.388% |
| 2026-04-22 | 30.80 | 31.07 | 30.80 | 30.97 | +1.077% | 52,167 | +0.194% |
| 2026-04-21 | 31.05 | 31.05 | 30.56 | 30.64 | -1.257% | 58,310 | +1.273% |
| 2026-04-20 | 31.22 | 31.41 | 30.99 | 31.03 | -1.367% | 40,253 | 0.000% |
| 2026-04-17 | 31.07 | 31.49 | 31.07 | 31.46 | +0.704% | 56,212 | -1.367% |
| 2026-04-16 | 31.27 | 31.33 | 31.07 | 31.24 | +0.386% | 49,587 | -0.672% |
| 2026-04-15 | 30.75 | 31.15 | 30.75 | 31.12 | +1.105% | 89,370 | -0.289% |
| 2026-04-14 | 30.07 | 30.82 | 30.06 | 30.78 | +3.150% | 84,317 | +0.812% |
| 2026-04-13 | 29.46 | 29.85 | 29.45 | 29.84 | +0.828% | 44,871 | +3.988% |
| 2026-04-10 | 29.81 | 29.81 | 29.47 | 29.59 | -0.219% | 53,613 | +4.849% |
| 2026-04-09 | 29.41 | 29.71 | 29.27 | 29.66 | +0.919% | 57,788 | +4.619% |
| 2026-04-08 | 29.44 | 29.60 | 29.14 | 29.39 | +3.559% | 38,150 | +5.580% |
| 2026-04-07 | 28.24 | 28.38 | 27.93 | 28.38 | +0.853% | 49,190 | +9.338% |
| 2026-04-06 | 27.98 | 28.21 | 27.98 | 28.14 | +0.824% | 33,550 | +10.270% |
| 2026-04-02 | 27.46 | 27.99 | 27.46 | 27.91 | -0.464% | 94,019 | +11.179% |
| 2026-04-01 | 27.80 | 28.24 | 27.80 | 28.04 | +1.816% | 124,767 | +10.663% |
| 2026-03-31 | 26.86 | 27.54 | 26.86 | 27.54 | +4.437% | 59,283 | +12.672% |
| 2026-03-30 | 26.37 | 26.50 | 26.24 | 26.37 | +0.457% | 42,935 | +17.672% |
| 2026-03-27 | 26.58 | 26.61 | 26.21 | 26.25 | -2.216% | 428,557 | +18.210% |
| 2026-03-26 | 27.49 | 27.49 | 26.79 | 26.84 | -3.747% | 1,566,071 | +15.589% |
| 2026-03-25 | 28.05 | 28.16 | 27.72 | 27.89 | +0.360% | 82,754 | +11.259% |
| 2026-03-24 | 28.36 | 28.36 | 27.75 | 27.79 | -2.525% | 702,142 | +11.659% |
| 2026-03-23 | 28.42 | 28.67 | 28.40 | 28.51 | +0.813% | 49,612 | +8.839% |
| 2026-03-20 | 28.38 | 28.43 | 28.09 | 28.28 | -1.552% | 804,629 | +9.724% |
| 2026-03-19 | 28.83 | 28.83 | 28.54 | 28.73 | -0.671% | 168,236 | +8.021% |
| 2026-03-18 | 29.14 | 29.17 | 28.89 | 28.92 | -0.906% | 60,354 | +7.296% |
| 2026-03-17 | 29.18 | 29.23 | 29.09 | 29.18 | +0.602% | 27,142 | +6.324% |
| 2026-03-16 | 28.99 | 29.13 | 28.83 | 29.01 | +0.939% | 81,127 | +6.963% |
| 2026-03-13 | 29.10 | 29.11 | 28.58 | 28.74 | -0.965% | 537,176 | +7.968% |
| 2026-03-12 | 29.28 | 29.28 | 28.94 | 29.02 | -1.627% | 133,162 | +6.926% |
| 2026-03-11 | 29.52 | 29.59 | 29.40 | 29.50 | -0.034% | 32,382 | +5.186% |
| 2026-03-10 | 29.55 | 29.66 | 29.36 | 29.51 | +0.221% | 38,610 | +5.151% |
| 2026-03-09 | 28.77 | 29.45 | 28.62 | 29.45 | +1.220% | 83,238 | +5.383% |
| 2026-03-06 | 29.00 | 29.16 | 28.89 | 29.09 | -1.189% | 61,622 | +6.669% |
| 2026-03-05 | 29.47 | 29.50 | 29.13 | 29.44 | -0.675% | 61,224 | +5.401% |
| 2026-03-04 | 29.39 | 29.70 | 29.36 | 29.64 | +0.645% | 33,351 | +4.690% |
| 2026-03-03 | 28.90 | 29.45 | 28.80 | 29.45 | -0.203% | 122,106 | +5.365% |
| 2026-03-02 | 29.37 | 29.60 | 29.37 | 29.51 | -0.840% | 26,469 | +5.151% |
| 2026-02-27 | 29.22 | 29.76 | 29.22 | 29.76 | +1.535% | 29,767 | +4.267% |
| 2026-02-26 | 29.29 | 29.38 | 29.02 | 29.31 | -0.597% | 33,649 | +5.868% |
| 2026-02-25 | 29.39 | 29.49 | 29.30 | 29.49 | +1.083% | 37,404 | +5.237% |
| 2026-02-24 | 29.09 | 29.25 | 28.86 | 29.17 | +0.275% | 100,093 | +6.376% |
| 2026-02-23 | 29.66 | 29.68 | 29.05 | 29.09 | -1.623% | 170,220 | +6.669% |
| 2026-02-20 | 28.84 | 29.64 | 28.84 | 29.57 | +2.656% | 54,827 | +4.937% |
| 2026-02-19 | 28.86 | 28.95 | 28.71 | 28.80 | -0.052% | 25,465 | +7.724% |
| 2026-02-18 | 28.66 | 29.00 | 28.66 | 28.82 | +0.348% | 72,156 | +7.668% |
| 2026-02-17 | 28.67 | 28.82 | 28.35 | 28.72 | -0.623% | 812,271 | +8.043% |
| 2026-02-13 | 29.01 | 29.11 | 28.70 | 28.90 | -0.585% | 102,269 | +7.370% |
| 2026-02-12 | 29.57 | 29.58 | 29.01 | 29.07 | -1.691% | 140,005 | +6.742% |
| 2026-02-11 | 30.04 | 30.04 | 29.41 | 29.57 | -1.335% | 29,399 | +4.937% |
| 2026-02-10 | 30.10 | 30.17 | 29.81 | 29.97 | -0.906% | 137,331 | +3.537% |
| 2026-02-09 | 29.68 | 30.41 | 29.68 | 30.24 | +0.916% | 45,797 | +2.599% |
| 2026-02-06 | 30.13 | 30.15 | 29.63 | 29.97 | -1.416% | 76,875 | +3.538% |
| 2026-02-05 | 29.50 | 30.51 | 29.50 | 30.40 | -0.230% | 103,669 | +2.072% |
| 2026-02-04 | 31.00 | 31.11 | 30.34 | 30.47 | -1.741% | 57,897 | +1.838% |
| 2026-02-03 | 31.55 | 31.55 | 30.84 | 31.01 | -1.462% | 35,254 | +0.064% |
| 2026-02-02 | 31.29 | 31.58 | 31.19 | 31.47 | +0.319% | 40,753 | -1.398% |
| 2026-01-30 | 31.20 | 31.40 | 31.20 | 31.37 | -0.159% | 37,601 | -1.084% |
| 2026-01-29 | 31.46 | 31.52 | 29.19 | 31.42 | +2.579% | 58,628 | -1.241% |
| 2026-01-28 | 30.71 | 30.71 | 30.39 | 30.63 | +0.098% | 33,313 | +1.306% |
| 2026-01-27 | 30.68 | 30.98 | 30.44 | 30.60 | +0.065% | 170,438 | +1.405% |
| 2026-01-26 | 30.24 | 30.73 | 30.24 | 30.58 | +1.292% | 59,072 | +1.472% |
| 2026-01-23 | 30.19 | 30.32 | 30.15 | 30.19 | +0.133% | 47,686 | +2.782% |
| 2026-01-22 | 30.17 | 30.21 | 29.98 | 30.15 | +1.515% | 39,346 | +2.919% |
| 2026-01-21 | 29.18 | 31.22 | 29.04 | 29.70 | +1.477% | 128,287 | +4.478% |
| 2026-01-20 | 29.35 | 29.68 | 29.20 | 29.27 | -2.150% | 99,678 | +6.021% |
| 2026-01-16 | 30.21 | 30.21 | 29.89 | 29.91 | -0.760% | 30,823 | +3.741% |
| 2026-01-15 | 30.40 | 30.40 | 30.01 | 30.14 | -0.429% | 40,340 | +2.953% |
| 2026-01-14 | 30.34 | 30.37 | 30.07 | 30.27 | -0.558% | 45,757 | +2.511% |
| 2026-01-13 | 30.44 | 30.69 | 30.29 | 30.44 | +0.222% | 60,558 | +1.938% |
| 2026-01-12 | 30.29 | 30.53 | 30.14 | 30.37 | +0.196% | 70,162 | +2.165% |
| 2026-01-09 | 30.22 | 30.39 | 30.22 | 30.31 | +0.775% | 23,626 | +2.365% |
| 2026-01-08 | 30.23 | 30.23 | 29.85 | 30.08 | +0.568% | 98,521 | +3.158% |
| 2026-01-07 | 29.88 | 30.14 | 29.77 | 29.91 | +0.731% | 31,019 | +3.745% |
| 2026-01-06 | 29.80 | 29.84 | 29.51 | 29.69 | -0.559% | 31,675 | +4.503% |
| 2026-01-05 | 29.79 | 29.92 | 29.69 | 29.86 | +0.708% | 51,490 | +3.918% |
| 2026-01-02 | 30.05 | 30.09 | 29.37 | 29.65 | -0.403% | 42,891 | +4.654% |
| 2025-12-31 | 29.80 | 29.89 | 29.73 | 29.77 | -0.335% | 23,591 | +4.232% |
| 2025-12-30 | 29.90 | 29.94 | 29.79 | 29.87 | +0.246% | 59,316 | +3.883% |
| 2025-12-29 | 29.68 | 29.86 | 29.62 | 29.80 | -0.179% | 38,904 | +4.139% |
| 2025-12-26 | 29.87 | 30.01 | 29.78 | 29.85 | -0.167% | 48,483 | +3.953% |
| 2025-12-24 | 29.77 | 29.90 | 29.76 | 29.90 | +0.289% | 27,244 | +3.779% |
| 2025-12-23 | 29.58 | 29.86 | 29.58 | 29.81 | +0.859% | 64,464 | +4.079% |
| 2025-12-22 | 29.47 | 29.56 | 29.40 | 29.56 | +0.544% | 22,196 | +4.973% |
| 2025-12-19 | 29.17 | 29.45 | 29.17 | 29.40 | +0.478% | 44,384 | +5.544% |
| 2025-12-18 | 29.09 | 29.36 | 29.07 | 29.26 | +1.492% | 39,544 | +6.049% |
| 2025-12-17 | 29.14 | 29.21 | 28.83 | 28.83 | -1.905% | 65,259 | +7.631% |
| 2025-12-16 | 29.21 | 29.50 | 29.08 | 29.39 | +0.170% | 44,209 | +5.580% |
| 2025-12-15 | 29.41 | 29.42 | 29.20 | 29.34 | -0.102% | 23,351 | +5.760% |
| 2025-12-12 | 29.67 | 29.67 | 29.13 | 29.37 | -0.811% | 42,283 | +5.652% |
| 2025-12-11 | 29.71 | 29.79 | 29.43 | 29.61 | -0.804% | 24,151 | +4.796% |
| 2025-12-10 | 29.93 | 29.93 | 29.62 | 29.85 | -0.033% | 26,611 | +3.953% |
| 2025-12-09 | 29.68 | 29.89 | 29.59 | 29.86 | +0.302% | 11,542 | +3.918% |
| 2025-12-08 | 30.44 | 30.44 | 29.69 | 29.77 | -1.846% | 23,318 | +4.232% |
| 2025-12-05 | 30.06 | 30.42 | 30.01 | 30.33 | +1.160% | 30,888 | +2.308% |
| 2025-12-04 | 30.13 | 30.13 | 29.83 | 29.98 | +0.443% | 19,565 | +3.495% |
| 2025-12-03 | 29.76 | 30.03 | 29.75 | 29.85 | -0.006% | 14,030 | +3.953% |
| 2025-12-02 | 29.86 | 29.93 | 29.67 | 29.85 | +0.006% | 30,929 | +3.946% |
| 2025-12-01 | 29.78 | 29.98 | 29.72 | 29.85 | -0.533% | 147,239 | +3.953% |
| 2025-11-28 | 30.08 | 30.18 | 29.86 | 30.01 | +0.435% | 17,033 | +3.399% |
| 2025-11-26 | 29.92 | 29.96 | 29.74 | 29.88 | -0.367% | 23,980 | +3.849% |
| 2025-11-25 | 30.09 | 30.12 | 29.66 | 29.99 | +1.627% | 29,955 | +3.468% |
| 2025-11-24 | 29.00 | 29.54 | 29.00 | 29.51 | +4.128% | 27,908 | +5.151% |
| 2025-11-21 | 28.36 | 28.56 | 28.16 | 28.34 | +1.869% | 37,282 | +9.492% |
| 2025-11-20 | 28.79 | 28.90 | 27.77 | 27.82 | -1.135% | 48,076 | +11.538% |
| 2025-11-19 | 28.06 | 28.77 | 28.01 | 28.14 | +0.671% | 50,213 | +10.273% |
| 2025-11-18 | 27.74 | 28.15 | 27.50 | 27.95 | +0.365% | 83,605 | +11.013% |
| 2025-11-17 | 28.01 | 28.41 | 27.80 | 27.85 | +1.052% | 29,414 | +11.418% |
| 2025-11-14 | 27.35 | 27.75 | 27.35 | 27.56 | -0.970% | 30,887 | +12.591% |
| 2025-11-13 | 28.00 | 28.03 | 27.69 | 27.83 | -1.591% | 16,261 | +11.498% |
| 2025-11-12 | 28.52 | 28.54 | 28.16 | 28.28 | -1.222% | 13,860 | +9.724% |
| 2025-11-11 | 28.48 | 28.63 | 28.40 | 28.63 | +0.328% | 28,463 | +8.383% |
| 2025-11-10 | 28.41 | 28.57 | 28.32 | 28.54 | +2.464% | 24,956 | +8.739% |
| 2025-11-07 | 27.83 | 27.85 | 27.41 | 27.85 | -0.536% | 59,739 | +11.418% |
| 2025-11-06 | 28.26 | 28.26 | 27.92 | 28.00 | -0.885% | 90,987 | +10.821% |
| 2025-11-05 | 27.82 | 28.27 | 27.82 | 28.25 | +1.546% | 27,782 | +9.841% |
| 2025-11-04 | 27.96 | 27.97 | 27.74 | 27.82 | -1.428% | 58,310 | +11.538% |
| 2025-11-03 | 28.38 | 28.38 | 28.18 | 28.22 | -0.343% | 15,953 | +9.946% |
| 2025-10-31 | 28.63 | 28.63 | 28.25 | 28.32 | -0.421% | 54,224 | +9.569% |
| 2025-10-30 | 28.57 | 28.90 | 28.39 | 28.44 | -2.223% | 26,697 | +9.108% |
| 2025-10-29 | 28.73 | 29.09 | 28.73 | 29.09 | +1.045% | 22,946 | +6.683% |
| 2025-10-28 | 28.89 | 28.90 | 28.75 | 28.79 | -0.362% | 48,886 | +7.797% |
| 2025-10-27 | 28.66 | 28.89 | 28.62 | 28.89 | +2.338% | 21,916 | +7.407% |
| 2025-10-24 | 28.11 | 28.32 | 28.03 | 28.23 | +1.388% | 25,931 | +9.919% |
| 2025-10-23 | 27.95 | 28.04 | 27.84 | 27.84 | +0.021% | 12,081 | +11.444% |
| 2025-10-22 | 28.00 | 28.14 | 27.71 | 27.84 | -0.986% | 24,085 | +11.468% |
| 2025-10-21 | 28.36 | 28.36 | 27.82 | 28.11 | -0.934% | 20,240 | +10.369% |
| 2025-10-20 | 28.12 | 28.38 | 28.12 | 28.38 | +1.594% | 11,348 | +9.338% |
| 2025-10-17 | 27.61 | 27.97 | 27.61 | 27.93 | +0.788% | 26,943 | +11.080% |
| 2025-10-16 | 28.14 | 28.18 | 27.58 | 27.72 | -0.359% | 17,049 | +11.956% |
| 2025-10-15 | 27.71 | 27.99 | 27.58 | 27.82 | +1.153% | 53,127 | +11.554% |
| 2025-10-14 | 27.46 | 27.69 | 27.46 | 27.50 | +0.308% | 33,633 | +12.840% |
| 2025-10-13 | 27.26 | 27.41 | 27.26 | 27.41 | +1.875% | 12,705 | +13.188% |
| 2025-10-10 | 27.71 | 28.55 | 26.91 | 26.91 | -2.394% | 40,344 | +15.310% |
| 2025-10-09 | 27.50 | 27.57 | 27.34 | 27.57 | +0.080% | 74,751 | +12.550% |
| 2025-10-08 | 27.60 | 27.60 | 27.52 | 27.55 | -0.080% | 35,300 | +12.640% |
| 2025-10-07 | 27.68 | 27.68 | 27.53 | 27.57 | -0.756% | 17,591 | +12.550% |
| 2025-10-06 | 27.41 | 27.80 | 27.27 | 27.78 | +0.980% | 27,733 | +11.699% |
| 2025-10-03 | 27.48 | 27.64 | 27.44 | 27.51 | -0.561% | 11,119 | +12.794% |
| 2025-10-02 | 27.58 | 27.68 | 27.48 | 27.67 | +0.148% | 122,666 | +12.161% |
| 2025-10-01 | 27.57 | 27.73 | 27.44 | 27.62 | -0.874% | 19,632 | +12.327% |
| 2025-09-30 | 27.70 | 27.87 | 27.60 | 27.87 | -0.422% | 16,436 | +11.345% |
| 2025-09-29 | 28.43 | 28.43 | 27.99 | 27.99 | -0.473% | 9,922 | +10.875% |
| 2025-09-26 | 28.21 | 28.29 | 28.01 | 28.12 | +0.174% | 56,404 | +10.350% |
| 2025-09-25 | 28.04 | 28.21 | 28.03 | 28.07 | -0.740% | 6,505 | +10.543% |
| 2025-09-24 | 28.31 | 28.41 | 28.21 | 28.28 | -0.685% | 25,530 | +9.724% |
| 2025-09-23 | 28.70 | 28.70 | 28.42 | 28.48 | -0.594% | 17,988 | +8.973% |
| 2025-09-22 | 28.84 | 28.93 | 28.64 | 28.65 | -0.946% | 32,480 | +8.325% |
| 2025-09-19 | 28.89 | 28.92 | 28.73 | 28.92 | +0.456% | 13,702 | +7.300% |
| 2025-09-18 | 28.83 | 28.92 | 28.70 | 28.79 | +0.327% | 15,683 | +7.789% |
| 2025-09-17 | 28.65 | 28.77 | 28.51 | 28.69 | -0.126% | 13,767 | +8.141% |
| 2025-09-16 | 28.55 | 28.73 | 28.51 | 28.73 | +0.244% | 33,851 | +8.006% |
| 2025-09-15 | 28.12 | 28.66 | 28.12 | 28.66 | +2.476% | 62,939 | +8.269% |
| 2025-09-12 | 27.85 | 28.03 | 27.83 | 27.97 | +0.177% | 28,069 | +10.950% |
| 2025-09-11 | 27.78 | 28.03 | 27.71 | 27.92 | +0.108% | 18,497 | +11.147% |
| 2025-09-10 | 27.90 | 28.02 | 27.85 | 27.89 | -0.707% | 21,974 | +11.266% |
| 2025-09-09 | 27.74 | 28.14 | 27.74 | 28.09 | +1.619% | 13,996 | +10.479% |
| 2025-09-08 | 27.66 | 27.84 | 27.64 | 27.64 | -0.216% | 47,257 | +12.268% |
| 2025-09-05 | 27.57 | 27.83 | 27.48 | 27.70 | +0.512% | 28,880 | +12.026% |
| 2025-09-04 | 27.31 | 27.58 | 27.27 | 27.56 | +1.292% | 23,871 | +12.600% |
| 2025-09-03 | 27.07 | 27.28 | 26.94 | 27.21 | +3.289% | 26,013 | +14.054% |
| 2025-09-02 | 26.09 | 26.35 | 25.93 | 26.34 | -0.245% | 32,673 | +17.806% |
| 2025-08-29 | 26.39 | 26.55 | 26.31 | 26.40 | -0.335% | 20,082 | +17.517% |
| 2025-08-28 | 26.35 | 26.55 | 26.29 | 26.49 | +0.884% | 19,591 | +17.124% |
| 2025-08-27 | 26.31 | 26.31 | 26.17 | 26.26 | +0.074% | 12,913 | +18.159% |
| 2025-08-26 | 26.22 | 26.27 | 26.16 | 26.24 | -0.433% | 12,642 | +18.246% |
| 2025-08-25 | 26.22 | 26.47 | 26.17 | 26.36 | +0.692% | 15,803 | +17.735% |
| 2025-08-22 | 25.83 | 26.32 | 25.83 | 26.17 | +1.841% | 9,339 | +18.550% |
| 2025-08-21 | 25.74 | 25.84 | 25.70 | 25.70 | -0.443% | 21,520 | +20.732% |
| 2025-08-20 | 25.66 | 25.85 | 25.66 | 25.82 | -0.443% | 35,131 | +20.198% |
| 2025-08-19 | 26.02 | 26.02 | 25.86 | 25.93 | -1.272% | 14,531 | +19.665% |
| 2025-08-18 | 26.38 | 26.38 | 26.16 | 26.26 | -0.619% | 21,255 | +18.143% |
| 2025-08-15 | 26.58 | 26.65 | 26.42 | 26.43 | +0.306% | 24,410 | +17.412% |
| 2025-08-14 | 26.21 | 26.50 | 26.21 | 26.35 | +0.489% | 13,559 | +17.771% |
| 2025-08-13 | 26.50 | 26.50 | 26.22 | 26.22 | -0.520% | 20,037 | +18.347% |
| 2025-08-12 | 26.22 | 26.46 | 26.13 | 26.36 | +1.838% | 24,602 | +17.731% |
| 2025-08-11 | 25.98 | 26.02 | 25.81 | 25.88 | -0.129% | 13,224 | +19.894% |
| 2025-08-08 | 25.79 | 25.96 | 25.79 | 25.91 | +1.232% | 16,838 | +19.739% |
| 2025-08-07 | 25.80 | 25.81 | 25.50 | 25.60 | -0.435% | 14,759 | +21.215% |
| 2025-08-06 | 25.63 | 25.80 | 25.63 | 25.71 | +0.551% | 18,600 | +20.688% |
| 2025-08-05 | 25.86 | 25.86 | 25.52 | 25.57 | -0.715% | 11,883 | +21.353% |
| 2025-08-04 | 25.59 | 25.76 | 25.59 | 25.75 | +2.599% | 24,185 | +20.485% |
| 2025-08-01 | 25.20 | 25.20 | 25.00 | 25.10 | -1.633% | 12,379 | +23.617% |
| 2025-07-31 | 25.64 | 25.79 | 25.52 | 25.52 | +2.150% | 30,979 | +21.599% |
| 2025-07-30 | 25.12 | 25.14 | 24.92 | 24.98 | +0.125% | 23,090 | +24.212% |
| 2025-07-29 | 25.04 | 25.04 | 24.95 | 24.95 | -0.287% | 178 | +24.368% |
| 2025-07-28 | 25.02 | 25.02 | 25.02 | 25.02 | -0.216% | 36 | +24.011% |
| 2025-07-25 | 25.08 | 25.08 | 25.08 | 25.08 | -0.214% | 1 | +23.743% |
| 2025-07-24 | 25.13 | 25.13 | 25.13 | 25.13 | +0.589% | 136 | +23.479% |
| 2025-07-23 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 6 | +24.206% |