GXPT
Global X PureCap MSCI Information Technology ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
35.92USD+1.098%(+0.39)5,289
36.05Bid36.08Ask0.03SpreadGXPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.01 | 36.17 | 35.84 | 35.92 | +1.098% | 51,353 | 0.000% |
| 2026-10-01 | 35.37 | 35.59 | 35.22 | 35.53 | +0.680% | 49,426 | +1.098% |
| 2026-09-30 | 35.31 | 35.53 | 35.27 | 35.29 | +0.685% | 14,977 | +1.785% |
| 2026-09-29 | 35.34 | 35.34 | 35.01 | 35.05 | -0.284% | 19,756 | +2.482% |
| 2026-09-28 | 35.27 | 35.29 | 34.93 | 35.15 | -0.734% | 15,540 | +2.191% |
| 2026-09-25 | 35.30 | 35.47 | 35.24 | 35.41 | +0.941% | 52,285 | +1.440% |
| 2026-09-24 | 34.73 | 35.11 | 34.73 | 35.08 | -0.114% | 11,218 | +2.395% |
| 2026-09-23 | 35.46 | 35.46 | 34.96 | 35.12 | -0.767% | 10,757 | +2.278% |
| 2026-09-22 | 35.12 | 35.42 | 35.12 | 35.39 | +0.601% | 5,993 | +1.494% |
| 2026-09-21 | 34.67 | 35.18 | 34.67 | 35.18 | +2.582% | 18,407 | +2.103% |
| 2026-09-18 | 34.09 | 34.30 | 33.97 | 34.29 | +0.720% | 7,890 | +4.740% |
| 2026-09-17 | 33.88 | 34.05 | 33.88 | 34.05 | +2.219% | 6,710 | +5.494% |
| 2026-09-16 | 33.47 | 33.57 | 33.04 | 33.31 | +0.301% | 22,715 | +7.835% |
| 2026-09-15 | 33.42 | 33.45 | 33.17 | 33.21 | -0.539% | 74,130 | +8.160% |
| 2026-09-14 | 33.20 | 33.57 | 33.12 | 33.39 | -1.592% | 25,614 | +7.577% |
| 2026-09-11 | 33.87 | 34.10 | 33.79 | 33.93 | +1.223% | 28,025 | +5.865% |
| 2026-09-10 | 33.56 | 33.67 | 33.40 | 33.52 | -1.033% | 24,426 | +7.160% |
| 2026-09-09 | 33.91 | 33.99 | 33.77 | 33.87 | -0.088% | 14,965 | +6.053% |
| 2026-09-08 | 34.16 | 34.16 | 33.85 | 33.90 | -0.059% | 37,090 | +5.959% |
| 2026-09-04 | 34.01 | 34.11 | 33.90 | 33.92 | +0.207% | 9,858 | +5.896% |
| 2026-09-03 | 33.46 | 33.95 | 33.42 | 33.85 | +1.378% | 25,653 | +6.115% |
| 2026-09-02 | 33.36 | 33.48 | 33.22 | 33.39 | +0.210% | 38,332 | +7.577% |
| 2026-09-01 | 33.20 | 33.58 | 33.15 | 33.32 | -1.128% | 67,295 | +7.803% |
| 2026-08-31 | 33.63 | 33.75 | 33.54 | 33.70 | +0.208% | 52,604 | +6.588% |
| 2026-08-28 | 34.04 | 34.12 | 33.61 | 33.63 | -1.291% | 83,696 | +6.809% |
| 2026-08-27 | 33.67 | 34.10 | 33.65 | 34.07 | +3.463% | 54,185 | +5.430% |
| 2026-08-26 | 32.79 | 33.02 | 32.79 | 32.93 | +0.273% | 16,355 | +9.081% |
| 2026-08-25 | 32.82 | 32.84 | 32.67 | 32.84 | +1.108% | 18,739 | +9.379% |
| 2026-08-24 | 32.48 | 32.69 | 32.30 | 32.48 | -1.784% | 617,008 | +10.591% |
| 2026-08-21 | 32.98 | 33.16 | 32.88 | 33.07 | +0.242% | 14,648 | +8.618% |
| 2026-08-20 | 33.12 | 33.30 | 32.99 | 32.99 | -0.513% | 74,866 | +8.881% |
| 2026-08-19 | 33.56 | 33.56 | 32.98 | 33.16 | -0.570% | 235,210 | +8.323% |
| 2026-08-18 | 33.44 | 33.54 | 33.23 | 33.35 | -2.084% | 351,352 | +7.706% |
| 2026-08-17 | 34.23 | 34.28 | 34.04 | 34.06 | -0.234% | 36,273 | +5.461% |
| 2026-08-14 | 34.39 | 34.39 | 34.01 | 34.14 | -0.495% | 15,124 | +5.214% |
| 2026-08-13 | 33.99 | 34.40 | 33.99 | 34.31 | +0.941% | 14,614 | +4.693% |
| 2026-08-12 | 34.14 | 34.14 | 33.91 | 33.99 | +1.161% | 14,497 | +5.678% |
| 2026-08-11 | 33.91 | 33.91 | 33.50 | 33.60 | -0.385% | 13,894 | +6.905% |
| 2026-08-10 | 34.04 | 34.04 | 33.71 | 33.73 | -1.056% | 45,464 | +6.493% |
| 2026-08-07 | 33.98 | 34.15 | 33.86 | 34.09 | +1.398% | 21,162 | +5.368% |
| 2026-08-06 | 33.39 | 33.79 | 33.26 | 33.62 | +0.089% | 23,473 | +6.841% |
| 2026-08-05 | 33.79 | 33.85 | 33.53 | 33.59 | +0.179% | 37,447 | +6.937% |
| 2026-08-04 | 32.84 | 33.66 | 32.79 | 33.53 | +4.098% | 17,004 | +7.128% |
| 2026-08-03 | 31.57 | 32.33 | 31.50 | 32.21 | +1.417% | 46,532 | +11.518% |
| 2026-07-31 | 31.92 | 32.00 | 31.20 | 31.76 | -0.439% | 41,806 | +13.098% |
| 2026-07-30 | 31.34 | 31.95 | 31.34 | 31.90 | +4.831% | 26,476 | +12.602% |
| 2026-07-29 | 31.21 | 31.23 | 30.34 | 30.43 | -2.280% | 3,244,702 | +18.041% |
| 2026-07-28 | 31.01 | 31.25 | 30.70 | 31.14 | -0.954% | 318,119 | +15.350% |
| 2026-07-27 | 31.91 | 31.91 | 31.22 | 31.44 | -0.945% | 1,600,510 | +14.249% |
| 2026-07-24 | 32.06 | 32.18 | 31.69 | 31.74 | -0.688% | 42,265 | +13.170% |
| 2026-07-23 | 32.03 | 32.27 | 31.74 | 31.96 | -1.175% | 109,675 | +12.390% |
| 2026-07-22 | 31.99 | 32.48 | 31.99 | 32.34 | -0.154% | 19,501 | +11.070% |
| 2026-07-21 | 32.16 | 32.39 | 32.01 | 32.39 | +2.403% | 27,311 | +10.898% |
| 2026-07-20 | 31.97 | 32.05 | 31.63 | 31.63 | -0.032% | 48,734 | +13.563% |
| 2026-07-17 | 31.23 | 31.93 | 30.99 | 31.64 | -1.063% | 149,813 | +13.527% |
| 2026-07-16 | 32.17 | 32.17 | 31.81 | 31.98 | -1.691% | 281,856 | +12.320% |
| 2026-07-15 | 32.67 | 32.67 | 32.02 | 32.53 | -0.123% | 29,477 | +10.421% |
| 2026-07-14 | 32.45 | 32.67 | 32.21 | 32.57 | +1.212% | 32,684 | +10.286% |
| 2026-07-13 | 32.40 | 32.51 | 32.04 | 32.18 | -1.890% | 101,372 | +11.622% |
| 2026-07-10 | 32.54 | 32.83 | 32.51 | 32.80 | +0.521% | 32,750 | +9.512% |
| 2026-07-09 | 32.50 | 32.72 | 32.35 | 32.63 | +1.588% | 60,883 | +10.083% |
| 2026-07-08 | 31.54 | 32.13 | 31.43 | 32.12 | +1.549% | 56,109 | +11.831% |
| 2026-07-07 | 31.77 | 31.92 | 31.35 | 31.63 | -1.617% | 94,767 | +13.563% |
| 2026-07-06 | 31.92 | 32.43 | 31.92 | 32.15 | +1.164% | 63,113 | +11.726% |
| 2026-07-02 | 32.05 | 32.55 | 31.45 | 31.78 | -1.243% | 122,542 | +13.027% |
| 2026-07-01 | 32.18 | 32.43 | 32.08 | 32.18 | -1.710% | 37,814 | +11.622% |
| 2026-06-30 | 31.96 | 32.79 | 31.96 | 32.74 | +2.665% | 35,656 | +9.713% |
| 2026-06-29 | 31.50 | 31.99 | 31.00 | 31.89 | +1.820% | 40,492 | +12.637% |
| 2026-06-26 | 31.25 | 31.56 | 31.14 | 31.32 | -1.168% | 262,926 | +14.687% |
| 2026-06-25 | 32.48 | 32.48 | 31.26 | 31.69 | -0.377% | 54,986 | +13.348% |
| 2026-06-24 | 32.04 | 32.19 | 31.48 | 31.81 | -0.718% | 285,179 | +12.920% |
| 2026-06-23 | 32.05 | 32.47 | 32.04 | 32.04 | -3.436% | 273,251 | +12.110% |
| 2026-06-22 | 33.32 | 33.58 | 33.08 | 33.18 | -0.120% | 23,831 | +8.258% |
| 2026-06-18 | 32.85 | 33.22 | 32.85 | 33.22 | +2.848% | 17,170 | +8.128% |
| 2026-06-17 | 32.84 | 32.95 | 32.27 | 32.30 | -0.768% | 61,196 | +11.207% |
| 2026-06-16 | 33.24 | 33.24 | 32.55 | 32.55 | -2.311% | 53,592 | +10.353% |
| 2026-06-15 | 33.10 | 33.34 | 33.06 | 33.32 | +3.414% | 53,157 | +7.803% |
| 2026-06-12 | 31.85 | 32.37 | 31.85 | 32.22 | +0.343% | 16,770 | +11.484% |
| 2026-06-11 | 31.37 | 32.15 | 31.22 | 32.11 | +2.851% | 25,769 | +11.865% |
| 2026-06-10 | 31.85 | 31.90 | 31.22 | 31.22 | -1.824% | 91,730 | +15.054% |
| 2026-06-09 | 32.82 | 32.82 | 30.73 | 31.80 | -2.394% | 1,325,314 | +12.956% |
| 2026-06-08 | 32.73 | 32.99 | 32.48 | 32.58 | +1.401% | 58,307 | +10.252% |
| 2026-06-05 | 33.41 | 33.48 | 32.02 | 32.13 | -5.666% | 851,890 | +11.796% |
| 2026-06-04 | 33.81 | 34.90 | 33.54 | 34.06 | -1.390% | 54,162 | +5.461% |
| 2026-06-03 | 35.07 | 35.07 | 34.51 | 34.54 | -1.595% | 105,745 | +3.995% |
| 2026-06-02 | 34.84 | 35.10 | 34.84 | 35.10 | +1.211% | 39,925 | +2.336% |
| 2026-06-01 | 34.16 | 34.75 | 34.09 | 34.68 | +2.510% | 34,343 | +3.576% |
| 2026-05-29 | 33.75 | 33.83 | 33.59 | 33.83 | +1.900% | 28,945 | +6.175% |
| 2026-05-28 | 32.72 | 33.26 | 32.72 | 33.20 | +1.467% | 21,345 | +8.193% |
| 2026-05-27 | 32.97 | 32.97 | 32.52 | 32.72 | -0.446% | 42,191 | +9.780% |
| 2026-05-26 | 32.76 | 33.04 | 32.67 | 32.87 | +1.597% | 27,319 | +9.290% |
| 2026-05-22 | 32.39 | 32.54 | 32.26 | 32.35 | +0.653% | 72,528 | +11.036% |
| 2026-05-21 | 31.86 | 32.17 | 31.82 | 32.14 | +0.281% | 20,527 | +11.761% |
| 2026-05-20 | 31.64 | 32.05 | 31.64 | 32.05 | +1.973% | 64,905 | +12.075% |
| 2026-05-19 | 31.45 | 31.74 | 31.26 | 31.43 | -0.601% | 50,215 | +14.286% |
| 2026-05-18 | 31.71 | 31.71 | 31.28 | 31.62 | -1.157% | 244,235 | +13.599% |
| 2026-05-15 | 32.02 | 32.36 | 31.75 | 31.99 | -1.569% | 58,961 | +12.285% |
| 2026-05-14 | 32.08 | 32.55 | 32.08 | 32.50 | +1.436% | 16,244 | +10.523% |
| 2026-05-13 | 31.77 | 32.04 | 31.43 | 32.04 | +1.392% | 27,750 | +12.110% |
| 2026-05-12 | 31.58 | 31.69 | 31.00 | 31.60 | -0.816% | 75,522 | +13.671% |
| 2026-05-11 | 31.54 | 31.95 | 31.54 | 31.86 | +0.951% | 34,837 | +12.743% |
| 2026-05-08 | 31.29 | 31.56 | 31.29 | 31.56 | +2.103% | 39,146 | +13.815% |
| 2026-05-07 | 30.87 | 31.14 | 30.73 | 30.91 | +0.651% | 35,070 | +16.208% |
| 2026-05-06 | 30.41 | 30.75 | 30.41 | 30.71 | +2.572% | 38,052 | +16.965% |
| 2026-05-05 | 29.77 | 30.02 | 29.66 | 29.94 | +1.457% | 33,899 | +19.973% |
| 2026-05-04 | 29.65 | 29.65 | 29.36 | 29.51 | -0.135% | 43,338 | +21.721% |
| 2026-05-01 | 29.39 | 29.71 | 29.39 | 29.55 | +1.477% | 30,156 | +21.557% |
| 2026-04-30 | 28.90 | 29.32 | 28.74 | 29.12 | -0.851% | 53,866 | +23.352% |
| 2026-04-29 | 29.17 | 29.37 | 29.11 | 29.37 | +0.479% | 20,640 | +22.302% |
| 2026-04-28 | 29.22 | 29.28 | 29.00 | 29.23 | -1.333% | 63,593 | +22.887% |
| 2026-04-27 | 29.45 | 29.63 | 29.27 | 29.63 | +0.288% | 42,855 | +21.249% |
| 2026-04-24 | 29.15 | 29.57 | 29.10 | 29.54 | +2.392% | 36,897 | +21.598% |
| 2026-04-23 | 29.09 | 29.18 | 28.57 | 28.85 | -1.435% | 60,389 | +24.506% |
| 2026-04-22 | 28.81 | 29.27 | 28.81 | 29.27 | +2.378% | 20,074 | +22.720% |
| 2026-04-21 | 28.73 | 28.82 | 28.56 | 28.59 | -0.314% | 51,098 | +25.638% |
| 2026-04-20 | 28.59 | 28.71 | 28.40 | 28.68 | +0.210% | 52,521 | +25.244% |
| 2026-04-17 | 28.50 | 28.68 | 28.48 | 28.62 | +1.634% | 103,441 | +25.507% |
| 2026-04-16 | 28.08 | 28.19 | 27.91 | 28.16 | +0.715% | 68,666 | +27.557% |
| 2026-04-15 | 27.47 | 27.96 | 27.47 | 27.96 | +2.268% | 57,265 | +28.469% |
| 2026-04-14 | 27.11 | 27.34 | 27.04 | 27.34 | +1.560% | 48,632 | +31.383% |
| 2026-04-13 | 26.36 | 26.92 | 26.36 | 26.92 | +1.893% | 32,210 | +33.432% |
| 2026-04-10 | 26.41 | 26.61 | 26.37 | 26.42 | +0.686% | 53,047 | +35.958% |
| 2026-04-09 | 26.02 | 26.25 | 26.00 | 26.24 | +0.383% | 42,462 | +36.890% |
| 2026-04-08 | 26.42 | 26.42 | 26.01 | 26.14 | +2.389% | 138,091 | +37.414% |
| 2026-04-07 | 25.29 | 25.53 | 24.87 | 25.53 | +0.647% | 172,472 | +40.697% |
| 2026-04-06 | 25.27 | 25.43 | 25.23 | 25.37 | +0.419% | 58,662 | +41.607% |
| 2026-04-02 | 24.73 | 25.26 | 24.73 | 25.26 | +0.758% | 76,441 | +42.201% |
| 2026-04-01 | 25.09 | 25.23 | 24.98 | 25.07 | +1.007% | 72,798 | +43.279% |
| 2026-03-31 | 24.13 | 24.85 | 24.13 | 24.82 | +4.322% | 77,354 | +44.722% |
| 2026-03-30 | 24.25 | 24.25 | 23.64 | 23.79 | -1.442% | 3,063,655 | +50.976% |
| 2026-03-27 | 24.49 | 24.53 | 24.09 | 24.14 | -2.267% | 5,322,508 | +48.799% |
| 2026-03-26 | 25.04 | 25.19 | 24.67 | 24.70 | -2.564% | 2,797,098 | +45.425% |
| 2026-03-25 | 25.50 | 25.55 | 25.30 | 25.35 | +0.615% | 59,044 | +41.696% |
| 2026-03-24 | 25.24 | 25.33 | 25.07 | 25.20 | -1.002% | 224,701 | +42.568% |
| 2026-03-23 | 25.43 | 25.72 | 25.28 | 25.45 | +1.637% | 259,944 | +41.139% |
| 2026-03-20 | 25.42 | 25.42 | 24.85 | 25.04 | -2.115% | 2,713,006 | +43.450% |
| 2026-03-19 | 25.17 | 25.68 | 25.17 | 25.58 | +0.161% | 176,306 | +40.416% |
| 2026-03-18 | 25.87 | 25.92 | 25.54 | 25.54 | -1.237% | 79,760 | +40.642% |
| 2026-03-17 | 25.89 | 26.02 | 25.80 | 25.86 | +0.077% | 81,667 | +38.902% |
| 2026-03-16 | 25.77 | 26.05 | 25.77 | 25.84 | +1.373% | 65,262 | +39.009% |
| 2026-03-13 | 25.98 | 26.09 | 25.43 | 25.49 | -1.354% | 677,700 | +40.918% |
| 2026-03-12 | 25.94 | 25.98 | 25.77 | 25.84 | -1.637% | 110,212 | +39.009% |
| 2026-03-11 | 26.33 | 26.41 | 26.08 | 26.27 | +0.497% | 36,918 | +36.734% |
| 2026-03-10 | 26.11 | 26.39 | 26.06 | 26.14 | -0.115% | 58,694 | +37.414% |
| 2026-03-09 | 25.40 | 26.17 | 25.38 | 26.17 | +1.909% | 55,545 | +37.256% |
| 2026-03-06 | 25.79 | 26.07 | 25.60 | 25.68 | -1.723% | 75,847 | +39.877% |
| 2026-03-05 | 26.05 | 26.25 | 25.76 | 26.13 | +0.239% | 87,648 | +37.467% |
| 2026-03-04 | 25.82 | 26.21 | 25.80 | 26.07 | +1.352% | 65,264 | +37.795% |
| 2026-03-03 | 25.49 | 25.77 | 25.29 | 25.72 | -1.229% | 792,005 | +39.658% |
| 2026-03-02 | 25.47 | 26.08 | 25.45 | 26.04 | +1.131% | 58,384 | +37.942% |
| 2026-02-27 | 25.88 | 26.01 | 25.72 | 25.75 | -2.245% | 797,319 | +39.502% |
| 2026-02-26 | 26.61 | 26.61 | 26.09 | 26.34 | -1.899% | 59,520 | +36.371% |
| 2026-02-25 | 26.49 | 26.90 | 26.49 | 26.85 | +1.859% | 25,835 | +33.780% |
| 2026-02-24 | 26.02 | 26.44 | 26.02 | 26.36 | +1.268% | 63,113 | +36.267% |
| 2026-02-23 | 26.28 | 26.33 | 25.96 | 26.03 | -1.214% | 104,855 | +37.995% |
| 2026-02-20 | 26.26 | 26.43 | 26.23 | 26.35 | +0.457% | 26,605 | +36.319% |
| 2026-02-19 | 26.16 | 26.34 | 26.09 | 26.23 | -0.569% | 52,455 | +36.942% |
| 2026-02-18 | 26.15 | 26.55 | 26.15 | 26.38 | +0.880% | 81,624 | +36.164% |
| 2026-02-17 | 25.85 | 26.28 | 25.64 | 26.15 | +0.577% | 213,460 | +37.361% |
| 2026-02-13 | 26.00 | 26.22 | 25.93 | 26.00 | -0.459% | 25,571 | +38.154% |
| 2026-02-12 | 26.89 | 26.89 | 26.05 | 26.12 | -2.646% | 284,993 | +37.519% |
| 2026-02-11 | 27.01 | 27.01 | 26.74 | 26.83 | +0.037% | 18,068 | +33.880% |
| 2026-02-10 | 26.85 | 27.02 | 26.77 | 26.82 | -0.445% | 16,027 | +33.930% |
| 2026-02-09 | 26.47 | 27.00 | 26.47 | 26.94 | +1.622% | 82,536 | +33.333% |
| 2026-02-06 | 25.76 | 26.52 | 25.76 | 26.51 | +4.440% | 60,964 | +35.496% |
| 2026-02-05 | 25.71 | 25.88 | 25.34 | 25.38 | -1.938% | 643,033 | +41.512% |
| 2026-02-04 | 26.27 | 26.27 | 25.50 | 25.88 | -1.822% | 2,099,357 | +38.770% |
| 2026-02-03 | 26.86 | 26.87 | 26.07 | 26.36 | -2.279% | 1,110,744 | +36.241% |
| 2026-02-02 | 27.06 | 27.13 | 26.93 | 26.98 | +0.590% | 22,259 | +33.136% |
| 2026-01-30 | 27.09 | 27.09 | 26.72 | 26.82 | -1.571% | 7,211 | +33.921% |
| 2026-01-29 | 27.42 | 27.42 | 26.69 | 27.25 | -1.873% | 269,455 | +31.817% |
| 2026-01-28 | 27.81 | 27.81 | 27.62 | 27.77 | +0.616% | 9,681 | +29.348% |
| 2026-01-27 | 27.63 | 27.70 | 27.60 | 27.60 | +1.322% | 9,225 | +30.145% |
| 2026-01-26 | 27.08 | 27.32 | 27.08 | 27.24 | +0.979% | 58,033 | +31.865% |
| 2026-01-23 | 26.84 | 27.08 | 26.84 | 26.98 | +0.506% | 8,351 | +33.156% |
| 2026-01-22 | 26.93 | 26.93 | 26.79 | 26.84 | +0.726% | 14,678 | +33.830% |
| 2026-01-21 | 26.50 | 26.83 | 26.35 | 26.65 | +0.858% | 27,354 | +34.801% |
| 2026-01-20 | 26.67 | 26.79 | 26.36 | 26.42 | -3.010% | 1,475,427 | +35.958% |
| 2026-01-16 | 27.39 | 27.39 | 27.23 | 27.24 | +0.147% | 15,673 | +31.865% |
| 2026-01-15 | 27.49 | 27.49 | 27.20 | 27.20 | +0.443% | 19,841 | +32.059% |
| 2026-01-14 | 27.12 | 27.12 | 26.85 | 27.08 | -1.420% | 513,868 | +32.644% |
| 2026-01-13 | 27.41 | 27.60 | 27.32 | 27.47 | -0.145% | 19,551 | +30.761% |
| 2026-01-12 | 27.41 | 27.58 | 27.41 | 27.51 | +0.412% | 42,300 | +30.571% |
| 2026-01-09 | 27.26 | 27.43 | 27.26 | 27.40 | +0.895% | 4,207 | +31.109% |
| 2026-01-08 | 27.17 | 27.17 | 27.01 | 27.15 | -1.484% | 684,404 | +32.282% |
| 2026-01-07 | 27.66 | 27.73 | 27.56 | 27.56 | +0.008% | 6,183 | +30.319% |
| 2026-01-06 | 27.46 | 27.57 | 27.46 | 27.56 | +0.760% | 10,675 | +30.329% |
| 2026-01-05 | 27.61 | 27.61 | 27.31 | 27.35 | -0.115% | 7,799 | +31.319% |
| 2026-01-02 | 27.44 | 27.44 | 27.32 | 27.38 | -0.120% | 96,960 | +31.168% |
| 2025-12-31 | 27.57 | 27.59 | 27.42 | 27.42 | -0.841% | 21,660 | +31.011% |
| 2025-12-30 | 27.71 | 27.97 | 27.65 | 27.65 | -0.287% | 10,206 | +29.910% |
| 2025-12-29 | 27.67 | 27.74 | 27.64 | 27.73 | -0.469% | 3,021 | +29.536% |
| 2025-12-26 | 27.94 | 27.95 | 27.86 | 27.86 | +0.145% | 3,199 | +28.929% |
| 2025-12-24 | 27.73 | 27.82 | 27.72 | 27.82 | +0.216% | 4,979 | +29.116% |
| 2025-12-23 | 27.47 | 27.80 | 27.46 | 27.76 | +0.872% | 7,887 | +29.395% |
| 2025-12-22 | 27.52 | 27.52 | 27.49 | 27.52 | +0.401% | 3,933 | +30.523% |
| 2025-12-19 | 27.32 | 27.41 | 27.29 | 27.41 | +2.188% | 6,753 | +31.047% |
| 2025-12-18 | 26.87 | 26.94 | 26.66 | 26.82 | +1.143% | 8,183 | +33.915% |
| 2025-12-17 | 26.95 | 26.96 | 26.51 | 26.52 | -1.887% | 253,051 | +35.445% |
| 2025-12-16 | 26.95 | 27.13 | 26.86 | 27.03 | +0.085% | 139,934 | +32.889% |
| 2025-12-15 | 27.14 | 27.14 | 26.98 | 27.01 | -0.906% | 237,328 | +33.003% |
| 2025-12-12 | 27.84 | 27.84 | 27.19 | 27.25 | -2.977% | 135,530 | +31.798% |
| 2025-12-11 | 27.81 | 28.10 | 27.81 | 28.09 | -0.531% | 1,945 | +27.875% |
| 2025-12-10 | 28.08 | 28.24 | 28.03 | 28.24 | +0.213% | 10,191 | +27.195% |
| 2025-12-09 | 28.09 | 28.22 | 28.09 | 28.18 | +0.178% | 3,382 | +27.466% |
| 2025-12-08 | 28.00 | 28.23 | 28.00 | 28.13 | +0.886% | 5,821 | +27.693% |
| 2025-12-05 | 27.80 | 27.91 | 27.80 | 27.88 | +0.479% | 6,081 | +28.824% |
| 2025-12-04 | 27.72 | 27.80 | 27.63 | 27.75 | +0.242% | 7,052 | +29.441% |
| 2025-12-03 | 27.61 | 27.75 | 27.53 | 27.68 | -0.288% | 7,493 | +29.755% |
| 2025-12-02 | 27.79 | 27.92 | 27.64 | 27.76 | +0.920% | 2,461 | +29.381% |
| 2025-12-01 | 27.15 | 27.58 | 27.15 | 27.51 | +0.036% | 19,541 | +30.571% |
| 2025-11-28 | 27.44 | 27.51 | 27.36 | 27.50 | +0.457% | 10,922 | +30.618% |
| 2025-11-26 | 27.12 | 27.45 | 27.12 | 27.38 | +1.276% | 20,333 | +31.215% |
| 2025-11-25 | 26.78 | 27.05 | 26.50 | 27.03 | -0.111% | 12,189 | +32.889% |
| 2025-11-24 | 26.47 | 27.06 | 26.47 | 27.06 | +2.694% | 28,809 | +32.742% |
| 2025-11-21 | 26.33 | 26.72 | 25.93 | 26.35 | -0.189% | 1,282,310 | +36.319% |
| 2025-11-20 | 27.69 | 27.86 | 26.33 | 26.40 | -2.479% | 680,431 | +36.061% |
| 2025-11-19 | 26.82 | 27.30 | 26.82 | 27.07 | +0.715% | 43,009 | +32.688% |
| 2025-11-18 | 26.97 | 27.18 | 26.63 | 26.88 | -1.369% | 301,958 | +33.636% |
| 2025-11-17 | 27.46 | 27.66 | 27.09 | 27.25 | -1.688% | 215,593 | +31.806% |
| 2025-11-14 | 27.07 | 27.90 | 26.98 | 27.72 | +0.690% | 19,343 | +29.582% |
| 2025-11-13 | 28.01 | 28.01 | 27.38 | 27.53 | -2.324% | 170,024 | +30.476% |
| 2025-11-12 | 28.24 | 28.24 | 28.01 | 28.18 | +0.089% | 14,310 | +27.444% |
| 2025-11-11 | 28.16 | 28.19 | 27.93 | 28.16 | -0.635% | 13,261 | +27.557% |
| 2025-11-10 | 28.16 | 28.37 | 27.98 | 28.34 | +2.622% | 22,460 | +26.747% |
| 2025-11-07 | 27.36 | 27.62 | 27.01 | 27.62 | -0.289% | 275,184 | +30.070% |
| 2025-11-06 | 28.15 | 28.17 | 27.62 | 27.70 | -1.926% | 213,404 | +29.694% |
| 2025-11-05 | 28.30 | 28.53 | 28.15 | 28.24 | -0.071% | 8,124 | +27.195% |
| 2025-11-04 | 28.49 | 28.62 | 28.26 | 28.26 | -2.552% | 210,732 | +27.105% |
| 2025-11-03 | 29.19 | 29.23 | 28.91 | 29.00 | +0.520% | 22,066 | +23.862% |
| 2025-10-31 | 29.26 | 29.27 | 28.75 | 28.85 | -0.311% | 89,933 | +24.506% |
| 2025-10-30 | 29.16 | 29.16 | 28.85 | 28.94 | -1.296% | 105,330 | +24.119% |
| 2025-10-29 | 29.26 | 29.43 | 29.08 | 29.32 | +0.964% | 85,134 | +22.510% |
| 2025-10-28 | 28.83 | 29.11 | 28.69 | 29.04 | +1.610% | 48,448 | +23.691% |
| 2025-10-27 | 28.45 | 28.58 | 28.36 | 28.58 | +2.144% | 63,712 | +25.682% |
| 2025-10-24 | 27.88 | 28.05 | 27.88 | 27.98 | +1.546% | 49,271 | +28.377% |
| 2025-10-23 | 27.30 | 27.62 | 27.30 | 27.55 | +0.857% | 30,214 | +30.362% |
| 2025-10-22 | 27.48 | 27.56 | 26.98 | 27.32 | -0.871% | 135,675 | +31.479% |
| 2025-10-21 | 27.52 | 27.62 | 27.42 | 27.56 | -0.073% | 56,022 | +30.334% |
| 2025-10-20 | 27.46 | 27.67 | 27.44 | 27.58 | +1.285% | 24,577 | +30.239% |
| 2025-10-17 | 27.03 | 27.30 | 26.95 | 27.23 | +0.332% | 57,838 | +31.913% |
| 2025-10-16 | 27.23 | 27.42 | 26.95 | 27.14 | +0.207% | 99,230 | +32.351% |
| 2025-10-15 | 27.22 | 27.36 | 26.95 | 27.08 | +0.666% | 116,964 | +32.624% |
| 2025-10-14 | 27.03 | 27.18 | 26.77 | 26.90 | -1.735% | 131,555 | +33.507% |
| 2025-10-13 | 27.39 | 27.46 | 27.19 | 27.38 | +2.531% | 57,169 | +31.191% |
| 2025-10-10 | 27.84 | 27.91 | 26.70 | 26.70 | -3.977% | 372,163 | +34.512% |
| 2025-10-09 | 27.91 | 27.91 | 27.71 | 27.81 | -0.087% | 117,146 | +29.162% |
| 2025-10-08 | 27.66 | 27.84 | 27.65 | 27.83 | +1.584% | 109,963 | +29.050% |
| 2025-10-07 | 27.65 | 27.69 | 27.29 | 27.40 | -0.634% | 70,444 | +31.095% |
| 2025-10-06 | 27.65 | 27.68 | 27.55 | 27.57 | +0.675% | 53,743 | +30.264% |
| 2025-10-03 | 27.55 | 27.60 | 27.35 | 27.39 | -0.359% | 28,910 | +31.144% |
| 2025-10-02 | 27.43 | 27.55 | 27.42 | 27.49 | +0.480% | 70,493 | +30.673% |
| 2025-10-01 | 27.02 | 27.36 | 27.02 | 27.36 | +0.763% | 64,912 | +31.300% |
| 2025-09-30 | 26.93 | 27.15 | 26.93 | 27.15 | +0.897% | 49,705 | +32.302% |
| 2025-09-29 | 27.08 | 27.08 | 26.91 | 26.91 | +0.453% | 53,523 | +33.489% |
| 2025-09-26 | 26.77 | 26.81 | 26.63 | 26.79 | +0.300% | 157,278 | +34.094% |
| 2025-09-25 | 26.52 | 26.76 | 26.52 | 26.71 | -0.079% | 56,763 | +34.496% |
| 2025-09-24 | 26.80 | 26.83 | 26.60 | 26.73 | -0.417% | 88,496 | +34.390% |
| 2025-09-23 | 27.03 | 27.06 | 26.79 | 26.84 | -1.269% | 53,471 | +33.830% |
| 2025-09-22 | 26.72 | 27.20 | 26.72 | 27.18 | +1.770% | 108,264 | +32.132% |
| 2025-09-19 | 26.53 | 26.71 | 26.49 | 26.71 | +1.119% | 48,222 | +34.470% |
| 2025-09-18 | 26.26 | 26.45 | 26.26 | 26.42 | +1.548% | 39,926 | +35.975% |
| 2025-09-17 | 26.07 | 26.07 | 25.82 | 26.01 | -0.772% | 33,623 | +38.080% |
| 2025-09-16 | 26.28 | 26.28 | 26.21 | 26.22 | -0.335% | 89,394 | +37.015% |
| 2025-09-15 | 26.13 | 26.32 | 26.13 | 26.30 | +0.655% | 36,443 | +36.556% |
| 2025-09-12 | 26.08 | 26.20 | 26.06 | 26.13 | +0.412% | 85,469 | +37.450% |
| 2025-09-11 | 26.04 | 26.11 | 25.99 | 26.03 | +0.177% | 50,196 | +38.016% |
| 2025-09-10 | 25.93 | 26.08 | 25.88 | 25.98 | +1.742% | 39,128 | +38.260% |
| 2025-09-09 | 25.45 | 25.54 | 25.41 | 25.54 | +0.100% | 28,651 | +40.668% |
| 2025-09-08 | 25.56 | 25.57 | 25.49 | 25.51 | +0.910% | 58,400 | +40.809% |
| 2025-09-05 | 25.57 | 25.57 | 25.11 | 25.28 | -0.318% | 80,058 | +42.090% |
| 2025-09-04 | 25.10 | 25.38 | 25.10 | 25.36 | +0.649% | 43,116 | +41.639% |
| 2025-09-03 | 25.25 | 25.29 | 25.07 | 25.20 | +0.505% | 29,362 | +42.558% |
| 2025-09-02 | 24.81 | 25.07 | 24.71 | 25.07 | -0.999% | 268,229 | +43.279% |
| 2025-08-29 | 25.29 | 25.37 | 25.22 | 25.32 | -1.578% | 87,571 | +41.847% |
| 2025-08-28 | 25.44 | 25.79 | 25.44 | 25.73 | +0.819% | 50,882 | +39.608% |
| 2025-08-27 | 25.26 | 25.54 | 25.26 | 25.52 | +0.623% | 38,430 | +40.752% |
| 2025-08-26 | 25.27 | 25.36 | 25.18 | 25.36 | +0.404% | 39,746 | +41.629% |
| 2025-08-25 | 25.22 | 25.41 | 25.22 | 25.26 | +0.053% | 70,004 | +42.201% |
| 2025-08-22 | 25.01 | 25.38 | 25.01 | 25.25 | +1.376% | 29,045 | +42.277% |
| 2025-08-21 | 24.92 | 25.00 | 24.85 | 24.90 | -0.483% | 64,240 | +44.234% |
| 2025-08-20 | 24.81 | 25.04 | 24.60 | 25.02 | -0.656% | 382,857 | +43.538% |
| 2025-08-19 | 25.52 | 25.58 | 25.13 | 25.19 | -2.023% | 288,673 | +42.596% |
| 2025-08-18 | 25.58 | 25.71 | 25.58 | 25.71 | +0.247% | 62,636 | +39.712% |
| 2025-08-15 | 25.85 | 25.85 | 25.58 | 25.65 | -0.767% | 53,969 | +40.057% |
| 2025-08-14 | 25.78 | 25.92 | 25.72 | 25.84 | -0.007% | 38,321 | +38.982% |
| 2025-08-13 | 26.06 | 26.06 | 25.78 | 25.85 | -0.158% | 69,778 | +38.973% |
| 2025-08-12 | 25.59 | 25.89 | 25.59 | 25.89 | +1.559% | 48,523 | +38.754% |
| 2025-08-11 | 25.69 | 25.82 | 25.48 | 25.49 | -0.729% | 40,631 | +40.916% |
| 2025-08-08 | 25.53 | 25.73 | 25.38 | 25.68 | +1.302% | 73,724 | +39.889% |
| 2025-08-07 | 25.64 | 25.65 | 25.25 | 25.35 | +0.281% | 44,543 | +41.711% |
| 2025-08-06 | 25.04 | 25.32 | 25.04 | 25.28 | +1.345% | 75,364 | +42.109% |
| 2025-08-05 | 25.23 | 25.23 | 24.94 | 24.94 | -0.881% | 49,185 | +44.020% |
| 2025-08-04 | 24.95 | 25.19 | 24.95 | 25.16 | +2.048% | 87,383 | +42.752% |
| 2025-08-01 | 24.92 | 24.92 | 24.50 | 24.66 | -2.010% | 303,752 | +45.676% |
| 2025-07-31 | 25.58 | 25.63 | 25.16 | 25.16 | -0.300% | 116,368 | +42.748% |
| 2025-07-30 | 25.29 | 25.33 | 25.14 | 25.24 | +0.327% | 74,977 | +42.319% |
| 2025-07-29 | 25.48 | 25.48 | 25.16 | 25.16 | -0.221% | 16,881 | +42.785% |
| 2025-07-28 | 25.14 | 25.21 | 25.08 | 25.21 | +0.751% | 7,954 | +42.469% |
| 2025-07-25 | 24.97 | 25.07 | 24.97 | 25.02 | +0.179% | 925 | +43.539% |
| 2025-07-24 | 24.92 | 24.98 | 24.86 | 24.98 | +0.793% | 633 | +43.797% |
| 2025-07-23 | 24.63 | 24.78 | 24.63 | 24.78 | 0.000% | 198 | +44.937% |