HYS
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
stockNYSEETF
Market OpenOct 5, 2026 12:46:08 PM EDT
89.96USD+0.006%(0.00)64,825
87.15Bid89.95Ask2.80SpreadHYS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 89.88 | 89.96 | 89.88 | 89.96 | 0.000% | 64,825 | 0.000% |
| 2026-10-02 | 90.27 | 90.53 | 89.81 | 89.96 | +0.044% | 231,468 | 0.000% |
| 2026-10-01 | 89.83 | 90.02 | 89.45 | 89.92 | -0.619% | 365,272 | +0.044% |
| 2026-09-30 | 90.72 | 90.85 | 90.32 | 90.48 | -0.088% | 257,467 | -0.575% |
| 2026-09-29 | 90.81 | 90.81 | 90.27 | 90.56 | -0.187% | 139,357 | -0.663% |
| 2026-09-28 | 90.80 | 91.03 | 90.57 | 90.73 | -0.351% | 95,718 | -0.849% |
| 2026-09-25 | 91.14 | 91.14 | 90.79 | 91.05 | 0.000% | 104,663 | -1.197% |
| 2026-09-24 | 91.21 | 91.39 | 91.01 | 91.05 | -0.263% | 103,163 | -1.197% |
| 2026-09-23 | 91.78 | 91.81 | 91.21 | 91.29 | -0.621% | 64,128 | -1.457% |
| 2026-09-22 | 91.93 | 91.98 | 91.80 | 91.86 | -0.033% | 202,506 | -2.068% |
| 2026-09-21 | 91.97 | 92.01 | 91.76 | 91.89 | +0.109% | 397,203 | -2.100% |
| 2026-09-18 | 91.75 | 91.84 | 91.67 | 91.79 | -0.131% | 70,403 | -1.994% |
| 2026-09-17 | 91.89 | 92.13 | 91.87 | 91.91 | +0.218% | 157,733 | -2.122% |
| 2026-09-16 | 91.85 | 92.02 | 91.58 | 91.71 | +0.055% | 63,480 | -1.908% |
| 2026-09-15 | 91.74 | 91.84 | 91.59 | 91.66 | -0.044% | 86,001 | -1.855% |
| 2026-09-14 | 91.72 | 91.85 | 91.58 | 91.70 | -0.185% | 79,605 | -1.897% |
| 2026-09-11 | 92.01 | 92.15 | 91.78 | 91.87 | +0.054% | 51,968 | -2.079% |
| 2026-09-10 | 92.10 | 92.10 | 91.75 | 91.82 | -0.401% | 79,380 | -2.026% |
| 2026-09-09 | 92.36 | 92.37 | 92.19 | 92.19 | -0.195% | 53,488 | -2.419% |
| 2026-09-08 | 92.36 | 92.49 | 92.25 | 92.37 | -0.022% | 78,653 | -2.609% |
| 2026-09-04 | 92.35 | 92.40 | 92.34 | 92.39 | -0.022% | 119,572 | -2.630% |
| 2026-09-03 | 92.40 | 92.50 | 92.29 | 92.41 | +0.152% | 89,304 | -2.651% |
| 2026-09-02 | 92.36 | 92.49 | 92.26 | 92.27 | +0.022% | 109,471 | -2.504% |
| 2026-09-01 | 92.37 | 92.54 | 92.22 | 92.25 | -0.828% | 93,054 | -2.482% |
| 2026-08-31 | 92.92 | 93.11 | 92.85 | 93.02 | +0.043% | 100,280 | -3.290% |
| 2026-08-28 | 93.05 | 93.13 | 92.90 | 92.98 | -0.022% | 118,938 | -3.248% |
| 2026-08-27 | 93.12 | 93.17 | 93.00 | 93.00 | -0.118% | 82,815 | -3.269% |
| 2026-08-26 | 93.07 | 93.19 | 92.96 | 93.11 | -0.043% | 125,788 | -3.383% |
| 2026-08-25 | 92.99 | 93.18 | 92.96 | 93.15 | +0.204% | 78,396 | -3.425% |
| 2026-08-24 | 92.82 | 93.00 | 92.81 | 92.96 | +0.151% | 69,052 | -3.227% |
| 2026-08-21 | 92.88 | 92.95 | 92.78 | 92.82 | +0.065% | 77,413 | -3.081% |
| 2026-08-20 | 92.76 | 92.86 | 92.71 | 92.76 | -0.204% | 68,187 | -3.019% |
| 2026-08-19 | 92.92 | 93.07 | 92.87 | 92.95 | +0.097% | 47,130 | -3.217% |
| 2026-08-18 | 92.83 | 92.88 | 92.75 | 92.86 | -0.022% | 60,065 | -3.123% |
| 2026-08-17 | 92.89 | 93.00 | 92.82 | 92.88 | -0.129% | 63,256 | -3.144% |
| 2026-08-14 | 93.02 | 93.12 | 92.90 | 93.00 | -0.022% | 59,901 | -3.269% |
| 2026-08-13 | 92.94 | 93.14 | 92.89 | 93.02 | +0.162% | 94,527 | -3.290% |
| 2026-08-12 | 92.81 | 92.90 | 92.78 | 92.87 | +0.140% | 58,207 | -3.133% |
| 2026-08-11 | 92.71 | 92.81 | 92.67 | 92.74 | +0.043% | 66,317 | -2.998% |
| 2026-08-10 | 92.71 | 92.88 | 92.62 | 92.70 | -0.140% | 80,085 | -2.956% |
| 2026-08-07 | 92.80 | 92.88 | 92.75 | 92.83 | +0.140% | 65,230 | -3.092% |
| 2026-08-06 | 92.77 | 92.77 | 92.56 | 92.70 | -0.032% | 174,033 | -2.956% |
| 2026-08-05 | 92.77 | 92.77 | 92.57 | 92.73 | -0.011% | 88,678 | -2.987% |
| 2026-08-04 | 92.50 | 92.78 | 92.50 | 92.74 | +0.259% | 292,829 | -2.998% |
| 2026-08-03 | 92.49 | 92.50 | 92.00 | 92.50 | -0.237% | 57,636 | -2.746% |
| 2026-07-31 | 92.73 | 92.82 | 92.56 | 92.72 | +0.065% | 66,372 | -2.977% |
| 2026-07-30 | 92.61 | 92.74 | 92.57 | 92.66 | +0.260% | 96,317 | -2.914% |
| 2026-07-29 | 92.63 | 92.70 | 92.33 | 92.42 | -0.259% | 102,743 | -2.662% |
| 2026-07-28 | 92.57 | 92.66 | 92.50 | 92.66 | +0.108% | 58,309 | -2.914% |
| 2026-07-27 | 92.70 | 92.70 | 92.43 | 92.56 | +0.151% | 52,516 | -2.809% |
| 2026-07-24 | 92.48 | 92.57 | 92.33 | 92.42 | -0.086% | 69,493 | -2.662% |
| 2026-07-23 | 92.71 | 92.71 | 92.39 | 92.50 | -0.302% | 72,615 | -2.746% |
| 2026-07-22 | 92.90 | 92.90 | 92.75 | 92.78 | -0.183% | 54,439 | -3.039% |
| 2026-07-21 | 93.00 | 93.00 | 92.90 | 92.95 | +0.022% | 144,563 | -3.217% |
| 2026-07-20 | 93.05 | 93.10 | 92.90 | 92.93 | -0.129% | 152,661 | -3.196% |
| 2026-07-17 | 93.02 | 93.15 | 92.95 | 93.05 | +0.065% | 163,109 | -3.321% |
| 2026-07-16 | 93.03 | 93.13 | 92.94 | 92.99 | -0.161% | 213,182 | -3.258% |
| 2026-07-15 | 93.04 | 93.17 | 93.00 | 93.14 | +0.194% | 92,516 | -3.414% |
| 2026-07-14 | 92.96 | 93.00 | 92.82 | 92.96 | +0.108% | 48,819 | -3.227% |
| 2026-07-13 | 92.95 | 92.99 | 92.78 | 92.86 | -0.118% | 97,139 | -3.123% |
| 2026-07-10 | 93.07 | 93.12 | 92.93 | 92.97 | -0.150% | 122,598 | -3.238% |
| 2026-07-09 | 93.09 | 93.17 | 93.01 | 93.11 | +0.118% | 92,871 | -3.383% |
| 2026-07-08 | 93.00 | 93.05 | 92.83 | 93.00 | -0.182% | 77,415 | -3.269% |
| 2026-07-07 | 93.15 | 93.28 | 93.05 | 93.17 | -0.043% | 86,265 | -3.445% |
| 2026-07-06 | 93.05 | 93.24 | 93.04 | 93.21 | +0.247% | 117,097 | -3.487% |
| 2026-07-02 | 92.97 | 93.13 | 92.92 | 92.98 | -0.011% | 128,117 | -3.248% |
| 2026-07-01 | 92.98 | 93.01 | 92.83 | 92.99 | -0.567% | 112,871 | -3.258% |
| 2026-06-30 | 93.42 | 93.59 | 93.38 | 93.52 | 0.000% | 95,802 | -3.807% |
| 2026-06-29 | 93.41 | 93.59 | 93.38 | 93.52 | +0.075% | 449,681 | -3.807% |
| 2026-06-26 | 93.31 | 93.48 | 93.31 | 93.45 | +0.054% | 79,715 | -3.735% |
| 2026-06-25 | 93.39 | 93.52 | 93.35 | 93.40 | +0.032% | 87,345 | -3.683% |
| 2026-06-24 | 93.40 | 93.50 | 93.33 | 93.37 | -0.054% | 88,198 | -3.652% |
| 2026-06-23 | 93.30 | 93.59 | 93.22 | 93.42 | +0.011% | 76,177 | -3.704% |
| 2026-06-22 | 93.46 | 93.55 | 93.39 | 93.41 | -0.128% | 105,870 | -3.693% |
| 2026-06-18 | 93.52 | 93.59 | 93.43 | 93.53 | +0.257% | 91,953 | -3.817% |
| 2026-06-17 | 93.48 | 93.56 | 93.23 | 93.29 | -0.225% | 66,909 | -3.570% |
| 2026-06-16 | 93.61 | 93.65 | 93.47 | 93.50 | -0.053% | 122,402 | -3.786% |
| 2026-06-15 | 93.61 | 93.69 | 93.51 | 93.55 | +0.128% | 231,089 | -3.838% |
| 2026-06-12 | 93.42 | 93.58 | 93.25 | 93.43 | +0.043% | 84,745 | -3.714% |
| 2026-06-11 | 93.02 | 93.51 | 93.02 | 93.39 | +0.398% | 95,676 | -3.673% |
| 2026-06-10 | 93.06 | 93.10 | 92.90 | 93.02 | -0.043% | 61,526 | -3.290% |
| 2026-06-09 | 93.07 | 93.22 | 92.88 | 93.06 | +0.075% | 81,482 | -3.331% |
| 2026-06-08 | 93.09 | 93.20 | 92.95 | 92.99 | +0.011% | 71,099 | -3.258% |
| 2026-06-05 | 93.09 | 93.18 | 92.88 | 92.98 | -0.257% | 148,128 | -3.248% |
| 2026-06-04 | 93.21 | 93.43 | 93.19 | 93.22 | +0.011% | 124,677 | -3.497% |
| 2026-06-03 | 93.25 | 93.25 | 93.09 | 93.21 | -0.086% | 115,136 | -3.487% |
| 2026-06-02 | 93.28 | 93.39 | 93.23 | 93.29 | -0.032% | 106,414 | -3.570% |
| 2026-06-01 | 93.27 | 93.32 | 93.06 | 93.32 | -0.628% | 151,638 | -3.601% |
| 2026-05-29 | 93.80 | 93.99 | 93.68 | 93.91 | +0.288% | 63,773 | -4.206% |
| 2026-05-28 | 93.67 | 93.85 | 93.53 | 93.64 | -0.032% | 91,889 | -3.930% |
| 2026-05-27 | 93.74 | 93.78 | 93.45 | 93.67 | -0.075% | 73,651 | -3.961% |
| 2026-05-26 | 93.57 | 93.75 | 93.32 | 93.74 | +0.353% | 53,681 | -4.032% |
| 2026-05-22 | 93.57 | 93.59 | 93.38 | 93.41 | -0.021% | 49,092 | -3.693% |
| 2026-05-21 | 93.30 | 93.48 | 93.06 | 93.43 | +0.054% | 194,890 | -3.714% |
| 2026-05-20 | 93.03 | 93.48 | 92.92 | 93.38 | +0.679% | 115,808 | -3.662% |
| 2026-05-19 | 92.88 | 92.90 | 92.67 | 92.75 | -0.183% | 91,008 | -3.008% |
| 2026-05-18 | 93.10 | 93.24 | 92.80 | 92.92 | -0.108% | 785,851 | -3.186% |
| 2026-05-15 | 93.05 | 93.18 | 92.98 | 93.02 | -0.257% | 109,424 | -3.290% |
| 2026-05-14 | 93.35 | 93.52 | 93.26 | 93.26 | 0.000% | 147,436 | -3.538% |
| 2026-05-13 | 93.31 | 93.47 | 93.14 | 93.26 | -0.054% | 88,950 | -3.538% |
| 2026-05-12 | 93.19 | 93.31 | 93.02 | 93.31 | -0.139% | 76,796 | -3.590% |
| 2026-05-11 | 93.48 | 93.68 | 93.40 | 93.44 | -0.246% | 88,942 | -3.724% |
| 2026-05-08 | 93.53 | 93.69 | 93.39 | 93.67 | +0.407% | 56,052 | -3.961% |
| 2026-05-07 | 93.69 | 93.76 | 93.25 | 93.29 | -0.469% | 208,583 | -3.570% |
| 2026-05-06 | 93.50 | 93.76 | 93.47 | 93.73 | +0.439% | 103,708 | -4.022% |
| 2026-05-05 | 93.35 | 93.58 | 93.19 | 93.32 | -0.021% | 205,524 | -3.601% |
| 2026-05-04 | 93.50 | 93.58 | 93.19 | 93.34 | -0.203% | 86,094 | -3.621% |
| 2026-05-01 | 93.65 | 93.76 | 93.50 | 93.53 | -0.479% | 70,176 | -3.817% |
| 2026-04-30 | 93.96 | 94.11 | 93.79 | 93.98 | +0.171% | 127,436 | -4.278% |
| 2026-04-29 | 94.00 | 94.00 | 93.59 | 93.82 | -0.170% | 64,388 | -4.114% |
| 2026-04-28 | 94.09 | 94.17 | 93.91 | 93.98 | -0.159% | 115,983 | -4.278% |
| 2026-04-27 | 94.13 | 94.18 | 94.03 | 94.13 | -0.021% | 94,292 | -4.430% |
| 2026-04-24 | 94.18 | 94.21 | 93.95 | 94.15 | +0.064% | 69,109 | -4.450% |
| 2026-04-23 | 94.10 | 94.11 | 93.75 | 94.09 | -0.053% | 98,732 | -4.389% |
| 2026-04-22 | 94.12 | 94.17 | 93.98 | 94.14 | +0.277% | 81,673 | -4.440% |
| 2026-04-21 | 94.30 | 94.30 | 93.85 | 93.88 | -0.445% | 122,908 | -4.176% |
| 2026-04-20 | 94.29 | 94.30 | 94.11 | 94.30 | +0.011% | 95,849 | -4.602% |
| 2026-04-17 | 94.09 | 94.46 | 94.08 | 94.29 | +0.522% | 416,914 | -4.592% |
| 2026-04-16 | 94.01 | 94.07 | 93.70 | 93.80 | -0.181% | 247,211 | -4.094% |
| 2026-04-15 | 93.95 | 94.03 | 93.81 | 93.97 | -0.021% | 73,371 | -4.267% |
| 2026-04-14 | 93.80 | 94.10 | 93.80 | 93.99 | +0.224% | 67,246 | -4.288% |
| 2026-04-13 | 93.48 | 93.80 | 93.39 | 93.78 | +0.321% | 122,547 | -4.073% |
| 2026-04-10 | 93.85 | 93.85 | 93.32 | 93.48 | -0.352% | 58,853 | -3.766% |
| 2026-04-09 | 93.73 | 94.06 | 93.61 | 93.81 | -0.075% | 151,282 | -4.104% |
| 2026-04-08 | 94.00 | 94.04 | 93.64 | 93.88 | +0.719% | 802,799 | -4.176% |
| 2026-04-07 | 93.21 | 93.30 | 92.86 | 93.21 | +0.043% | 89,570 | -3.487% |
| 2026-04-06 | 93.06 | 93.25 | 93.06 | 93.17 | +0.075% | 82,856 | -3.445% |
| 2026-04-02 | 92.73 | 93.25 | 92.69 | 93.10 | +0.258% | 84,558 | -3.373% |
| 2026-04-01 | 93.11 | 93.13 | 92.79 | 92.86 | -0.440% | 88,319 | -3.123% |
| 2026-03-31 | 92.87 | 93.37 | 92.87 | 93.27 | +0.702% | 204,883 | -3.549% |
| 2026-03-30 | 92.75 | 92.88 | 92.52 | 92.62 | +0.173% | 376,888 | -2.872% |
| 2026-03-27 | 92.46 | 92.54 | 92.30 | 92.46 | -0.130% | 106,470 | -2.704% |
| 2026-03-26 | 92.90 | 93.09 | 92.54 | 92.58 | -0.612% | 150,218 | -2.830% |
| 2026-03-25 | 93.18 | 93.35 | 93.00 | 93.15 | +0.301% | 111,705 | -3.425% |
| 2026-03-24 | 92.99 | 93.21 | 92.75 | 92.87 | -0.247% | 125,331 | -3.133% |
| 2026-03-23 | 93.02 | 93.51 | 92.92 | 93.10 | +0.442% | 97,636 | -3.373% |
| 2026-03-20 | 93.17 | 93.21 | 92.52 | 92.69 | -0.643% | 81,154 | -2.945% |
| 2026-03-19 | 92.71 | 93.34 | 92.60 | 93.29 | +0.301% | 113,307 | -3.570% |
| 2026-03-18 | 93.35 | 93.37 | 93.00 | 93.01 | -0.450% | 70,390 | -3.279% |
| 2026-03-17 | 93.28 | 93.50 | 93.28 | 93.43 | +0.258% | 72,993 | -3.714% |
| 2026-03-16 | 93.15 | 93.29 | 93.09 | 93.19 | +0.442% | 105,002 | -3.466% |
| 2026-03-13 | 93.14 | 93.32 | 92.72 | 92.78 | -0.204% | 103,353 | -3.039% |
| 2026-03-12 | 93.37 | 93.37 | 92.92 | 92.97 | -0.450% | 188,660 | -3.238% |
| 2026-03-11 | 93.64 | 93.67 | 93.29 | 93.39 | -0.224% | 107,110 | -3.673% |
| 2026-03-10 | 93.62 | 93.99 | 93.48 | 93.60 | -0.117% | 91,013 | -3.889% |
| 2026-03-09 | 93.10 | 93.71 | 93.03 | 93.71 | +0.483% | 115,112 | -4.002% |
| 2026-03-06 | 93.34 | 93.63 | 93.17 | 93.26 | -0.257% | 285,553 | -3.538% |
| 2026-03-05 | 93.78 | 93.87 | 93.50 | 93.50 | -0.521% | 336,159 | -3.786% |
| 2026-03-04 | 93.74 | 94.05 | 93.69 | 93.99 | +0.481% | 164,510 | -4.288% |
| 2026-03-03 | 93.46 | 93.74 | 93.27 | 93.54 | -0.192% | 238,849 | -3.827% |
| 2026-03-02 | 93.51 | 93.88 | 93.51 | 93.72 | -0.710% | 131,324 | -4.012% |
| 2026-02-27 | 94.65 | 94.65 | 94.37 | 94.39 | -0.275% | 106,612 | -4.693% |
| 2026-02-26 | 94.73 | 94.73 | 94.48 | 94.65 | -0.042% | 117,341 | -4.955% |
| 2026-02-25 | 94.71 | 94.71 | 94.50 | 94.69 | +0.095% | 122,753 | -4.995% |
| 2026-02-24 | 94.69 | 94.69 | 94.46 | 94.60 | +0.032% | 102,269 | -4.905% |
| 2026-02-23 | 94.75 | 94.78 | 94.57 | 94.57 | -0.243% | 118,370 | -4.875% |
| 2026-02-20 | 94.69 | 94.80 | 94.63 | 94.80 | +0.127% | 91,784 | -5.105% |
| 2026-02-19 | 94.69 | 94.72 | 94.61 | 94.68 | -0.032% | 116,251 | -4.985% |
| 2026-02-18 | 94.68 | 94.78 | 94.65 | 94.71 | +0.169% | 92,321 | -5.015% |
| 2026-02-17 | 94.65 | 94.70 | 94.54 | 94.55 | -0.021% | 108,868 | -4.855% |
| 2026-02-13 | 94.67 | 94.70 | 94.56 | 94.57 | +0.032% | 100,587 | -4.875% |
| 2026-02-12 | 94.73 | 94.77 | 94.53 | 94.54 | -0.063% | 98,239 | -4.845% |
| 2026-02-11 | 94.72 | 94.79 | 94.58 | 94.60 | -0.148% | 93,177 | -4.905% |
| 2026-02-10 | 94.77 | 94.90 | 94.63 | 94.74 | +0.011% | 149,980 | -5.045% |
| 2026-02-09 | 94.59 | 94.78 | 94.59 | 94.73 | +0.190% | 117,705 | -5.035% |
| 2026-02-06 | 94.48 | 94.61 | 94.44 | 94.55 | +0.265% | 170,837 | -4.855% |
| 2026-02-05 | 94.36 | 94.41 | 94.28 | 94.30 | -0.021% | 303,956 | -4.602% |
| 2026-02-04 | 94.56 | 94.60 | 94.30 | 94.32 | -0.159% | 210,277 | -4.623% |
| 2026-02-03 | 94.61 | 94.72 | 94.36 | 94.47 | -0.106% | 390,570 | -4.774% |
| 2026-02-02 | 94.58 | 94.74 | 94.52 | 94.57 | -0.641% | 290,323 | -4.875% |
| 2026-01-30 | 95.09 | 95.21 | 94.96 | 95.18 | +0.137% | 229,425 | -5.484% |
| 2026-01-29 | 95.19 | 95.19 | 94.99 | 95.05 | -0.199% | 183,559 | -5.355% |
| 2026-01-28 | 95.36 | 95.39 | 95.20 | 95.24 | -0.063% | 184,312 | -5.544% |
| 2026-01-27 | 95.44 | 95.44 | 95.30 | 95.30 | -0.084% | 93,575 | -5.603% |
| 2026-01-26 | 95.37 | 95.42 | 95.32 | 95.38 | +0.094% | 126,422 | -5.683% |
| 2026-01-23 | 95.43 | 95.45 | 95.23 | 95.29 | -0.147% | 114,091 | -5.593% |
| 2026-01-22 | 95.40 | 95.49 | 95.33 | 95.43 | +0.052% | 174,865 | -5.732% |
| 2026-01-21 | 95.20 | 95.44 | 95.20 | 95.38 | +0.231% | 130,149 | -5.683% |
| 2026-01-20 | 94.90 | 95.18 | 94.90 | 95.16 | -0.094% | 186,729 | -5.464% |
| 2026-01-16 | 95.30 | 95.39 | 95.25 | 95.25 | -0.063% | 286,964 | -5.554% |
| 2026-01-15 | 95.35 | 95.35 | 95.21 | 95.31 | -0.042% | 149,902 | -5.613% |
| 2026-01-14 | 95.32 | 95.35 | 95.15 | 95.35 | +0.031% | 113,534 | -5.653% |
| 2026-01-13 | 95.28 | 95.32 | 95.20 | 95.32 | +0.116% | 76,083 | -5.623% |
| 2026-01-12 | 95.20 | 95.30 | 95.10 | 95.21 | -0.052% | 170,357 | -5.514% |
| 2026-01-09 | 95.22 | 95.29 | 95.16 | 95.26 | +0.042% | 167,678 | -5.564% |
| 2026-01-08 | 95.18 | 95.29 | 95.06 | 95.22 | +0.042% | 340,633 | -5.524% |
| 2026-01-07 | 95.27 | 95.27 | 95.05 | 95.18 | -0.011% | 171,772 | -5.484% |
| 2026-01-06 | 95.07 | 95.23 | 95.04 | 95.19 | +0.074% | 235,746 | -5.494% |
| 2026-01-05 | 94.87 | 95.18 | 94.87 | 95.12 | +0.211% | 224,074 | -5.425% |
| 2026-01-02 | 94.96 | 95.00 | 94.68 | 94.92 | +0.105% | 227,391 | -5.225% |
| 2025-12-31 | 94.85 | 94.92 | 94.78 | 94.82 | -0.722% | 57,819 | -5.126% |
| 2025-12-30 | 95.48 | 95.57 | 95.39 | 95.51 | +0.084% | 144,021 | -5.811% |
| 2025-12-29 | 95.31 | 95.46 | 95.28 | 95.43 | +0.010% | 124,294 | -5.732% |
| 2025-12-26 | 95.36 | 95.49 | 95.34 | 95.42 | 0.000% | 41,541 | -5.722% |
| 2025-12-24 | 95.29 | 95.45 | 95.25 | 95.42 | +0.136% | 26,544 | -5.722% |
| 2025-12-23 | 95.08 | 95.30 | 95.08 | 95.29 | +0.116% | 71,488 | -5.593% |
| 2025-12-22 | 95.12 | 95.24 | 95.05 | 95.18 | +0.053% | 84,948 | -5.484% |
| 2025-12-19 | 95.14 | 95.21 | 95.05 | 95.13 | +0.063% | 118,529 | -5.435% |
| 2025-12-18 | 95.04 | 95.20 | 94.94 | 95.07 | +0.327% | 164,416 | -5.375% |
| 2025-12-17 | 94.89 | 94.91 | 94.71 | 94.76 | -0.074% | 74,803 | -5.065% |
| 2025-12-16 | 94.92 | 94.99 | 94.74 | 94.83 | -0.063% | 56,300 | -5.136% |
| 2025-12-15 | 94.93 | 94.93 | 94.77 | 94.89 | +0.105% | 68,406 | -5.195% |
| 2025-12-12 | 94.90 | 95.00 | 94.75 | 94.79 | -0.211% | 75,150 | -5.095% |
| 2025-12-11 | 94.93 | 95.04 | 94.84 | 94.99 | +0.084% | 86,661 | -5.295% |
| 2025-12-10 | 94.72 | 95.03 | 94.64 | 94.91 | +0.169% | 103,769 | -5.215% |
| 2025-12-09 | 94.82 | 94.87 | 94.65 | 94.75 | -0.053% | 58,882 | -5.055% |
| 2025-12-08 | 94.85 | 94.88 | 94.68 | 94.80 | -0.053% | 127,247 | -5.105% |
| 2025-12-05 | 94.91 | 94.98 | 94.78 | 94.85 | -0.084% | 204,974 | -5.156% |
| 2025-12-04 | 94.96 | 94.96 | 94.72 | 94.93 | -0.042% | 130,091 | -5.235% |
| 2025-12-03 | 94.77 | 94.99 | 94.75 | 94.97 | +0.211% | 75,582 | -5.275% |
| 2025-12-02 | 94.63 | 94.78 | 94.56 | 94.77 | +0.286% | 129,671 | -5.075% |
| 2025-12-01 | 94.55 | 94.62 | 94.29 | 94.50 | -0.881% | 115,217 | -4.804% |
| 2025-11-28 | 95.36 | 95.42 | 95.25 | 95.34 | +0.094% | 30,528 | -5.643% |
| 2025-11-26 | 95.11 | 95.29 | 95.11 | 95.25 | +0.116% | 34,973 | -5.554% |
| 2025-11-25 | 94.84 | 95.23 | 94.84 | 95.14 | +0.327% | 104,718 | -5.445% |
| 2025-11-24 | 94.82 | 94.87 | 94.66 | 94.83 | +0.201% | 156,170 | -5.136% |
| 2025-11-21 | 94.52 | 94.68 | 94.45 | 94.64 | +0.254% | 55,724 | -4.945% |
| 2025-11-20 | 94.79 | 94.79 | 94.35 | 94.40 | -0.138% | 103,255 | -4.703% |
| 2025-11-19 | 94.40 | 94.65 | 94.37 | 94.53 | +0.212% | 71,111 | -4.834% |
| 2025-11-18 | 94.36 | 94.51 | 94.24 | 94.33 | -0.032% | 80,590 | -4.633% |
| 2025-11-17 | 94.45 | 94.54 | 94.26 | 94.36 | -0.254% | 85,280 | -4.663% |
| 2025-11-14 | 94.48 | 94.74 | 94.37 | 94.60 | +0.021% | 44,742 | -4.905% |
| 2025-11-13 | 94.80 | 94.80 | 94.31 | 94.58 | -0.211% | 90,349 | -4.885% |
| 2025-11-12 | 95.04 | 95.04 | 94.70 | 94.78 | -0.200% | 67,516 | -5.085% |
| 2025-11-11 | 94.87 | 95.03 | 94.87 | 94.97 | +0.105% | 66,396 | -5.275% |
| 2025-11-10 | 94.81 | 94.98 | 94.73 | 94.87 | +0.254% | 106,474 | -5.176% |
| 2025-11-07 | 94.64 | 94.64 | 94.40 | 94.63 | -0.011% | 77,779 | -4.935% |
| 2025-11-06 | 94.64 | 94.73 | 94.44 | 94.64 | +0.095% | 172,194 | -4.945% |
| 2025-11-05 | 94.49 | 94.65 | 94.45 | 94.55 | +0.127% | 55,912 | -4.855% |
| 2025-11-04 | 94.28 | 94.58 | 94.27 | 94.43 | -0.042% | 82,525 | -4.734% |
| 2025-11-03 | 94.70 | 94.78 | 94.41 | 94.47 | -0.871% | 88,357 | -4.774% |
| 2025-10-31 | 95.50 | 95.50 | 95.26 | 95.30 | +0.042% | 61,229 | -5.603% |
| 2025-10-30 | 95.34 | 95.50 | 95.19 | 95.26 | -0.168% | 125,029 | -5.564% |
| 2025-10-29 | 95.70 | 95.83 | 95.41 | 95.42 | -0.251% | 72,828 | -5.722% |
| 2025-10-28 | 95.88 | 95.88 | 95.65 | 95.66 | -0.177% | 115,916 | -5.959% |
| 2025-10-27 | 95.70 | 95.85 | 95.63 | 95.83 | +0.325% | 105,783 | -6.125% |
| 2025-10-24 | 95.49 | 95.60 | 95.44 | 95.52 | +0.220% | 62,616 | -5.821% |
| 2025-10-23 | 95.21 | 95.36 | 95.11 | 95.31 | +0.200% | 94,034 | -5.613% |
| 2025-10-22 | 95.25 | 95.26 | 95.08 | 95.12 | -0.147% | 55,415 | -5.425% |
| 2025-10-21 | 95.30 | 95.47 | 95.26 | 95.26 | +0.010% | 129,759 | -5.564% |
| 2025-10-20 | 95.14 | 95.36 | 95.11 | 95.25 | +0.168% | 132,756 | -5.554% |
| 2025-10-17 | 94.89 | 95.11 | 94.77 | 95.09 | +0.285% | 158,982 | -5.395% |
| 2025-10-16 | 95.11 | 95.15 | 94.65 | 94.82 | -0.231% | 255,077 | -5.126% |
| 2025-10-15 | 95.09 | 95.28 | 94.92 | 95.04 | +0.243% | 64,199 | -5.345% |
| 2025-10-14 | 94.59 | 94.90 | 94.44 | 94.81 | +0.127% | 80,096 | -5.115% |
| 2025-10-13 | 94.64 | 94.88 | 94.44 | 94.69 | +0.499% | 58,318 | -4.995% |
| 2025-10-10 | 94.76 | 94.84 | 94.22 | 94.22 | -0.517% | 83,399 | -4.521% |
| 2025-10-09 | 94.98 | 94.98 | 94.55 | 94.71 | -0.295% | 132,748 | -5.015% |
| 2025-10-08 | 95.30 | 95.30 | 94.95 | 94.99 | -0.252% | 85,735 | -5.295% |
| 2025-10-07 | 95.30 | 95.30 | 95.16 | 95.23 | -0.073% | 176,179 | -5.534% |
| 2025-10-06 | 95.32 | 95.33 | 95.18 | 95.30 | +0.052% | 167,706 | -5.603% |
| 2025-10-03 | 95.35 | 95.35 | 95.17 | 95.25 | -0.010% | 70,610 | -5.554% |
| 2025-10-02 | 95.37 | 95.37 | 95.17 | 95.26 | -0.052% | 59,839 | -5.564% |
| 2025-10-01 | 95.20 | 95.31 | 95.14 | 95.31 | -0.387% | 60,375 | -5.613% |
| 2025-09-30 | 95.75 | 95.75 | 95.60 | 95.68 | -0.042% | 52,313 | -5.978% |
| 2025-09-29 | 95.72 | 95.77 | 95.59 | 95.72 | +0.178% | 102,241 | -6.018% |
| 2025-09-26 | 95.60 | 95.65 | 95.47 | 95.55 | +0.073% | 76,813 | -5.850% |
| 2025-09-25 | 95.60 | 95.60 | 95.36 | 95.48 | -0.094% | 77,097 | -5.781% |
| 2025-09-24 | 95.71 | 95.80 | 95.56 | 95.57 | -0.146% | 85,204 | -5.870% |
| 2025-09-23 | 95.82 | 95.84 | 95.64 | 95.71 | -0.073% | 102,195 | -6.008% |
| 2025-09-22 | 95.63 | 95.78 | 95.63 | 95.78 | +0.042% | 61,480 | -6.076% |
| 2025-09-19 | 95.79 | 95.79 | 95.65 | 95.74 | +0.063% | 67,593 | -6.037% |
| 2025-09-18 | 95.63 | 95.71 | 95.52 | 95.68 | +0.042% | 194,706 | -5.978% |
| 2025-09-17 | 95.75 | 95.76 | 95.39 | 95.64 | -0.021% | 99,770 | -5.939% |
| 2025-09-16 | 95.72 | 95.74 | 95.49 | 95.66 | -0.063% | 92,375 | -5.959% |
| 2025-09-15 | 95.62 | 95.79 | 95.46 | 95.72 | +0.251% | 81,789 | -6.018% |
| 2025-09-12 | 95.48 | 95.55 | 95.37 | 95.48 | -0.094% | 84,890 | -5.781% |
| 2025-09-11 | 95.34 | 95.57 | 95.31 | 95.57 | +0.252% | 86,936 | -5.870% |
| 2025-09-10 | 95.30 | 95.37 | 95.23 | 95.33 | +0.084% | 151,897 | -5.633% |
| 2025-09-09 | 95.36 | 95.41 | 95.13 | 95.25 | -0.021% | 130,182 | -5.554% |
| 2025-09-08 | 95.45 | 95.45 | 95.24 | 95.27 | -0.105% | 72,398 | -5.574% |
| 2025-09-05 | 95.54 | 95.58 | 95.28 | 95.37 | +0.094% | 108,304 | -5.673% |
| 2025-09-04 | 95.02 | 95.30 | 95.01 | 95.28 | +0.231% | 91,996 | -5.584% |
| 2025-09-03 | 94.87 | 95.09 | 94.71 | 95.06 | +0.243% | 74,503 | -5.365% |
| 2025-09-02 | 94.63 | 94.83 | 94.52 | 94.83 | -0.639% | 100,132 | -5.136% |
| 2025-08-29 | 95.60 | 95.61 | 95.44 | 95.44 | -0.167% | 86,819 | -5.742% |
| 2025-08-28 | 95.61 | 95.64 | 95.47 | 95.60 | -0.010% | 90,476 | -5.900% |
| 2025-08-27 | 95.43 | 95.61 | 95.33 | 95.61 | +0.210% | 81,269 | -5.909% |
| 2025-08-26 | 95.28 | 95.44 | 95.18 | 95.41 | +0.221% | 66,656 | -5.712% |
| 2025-08-25 | 95.30 | 95.33 | 95.20 | 95.20 | -0.115% | 82,008 | -5.504% |
| 2025-08-22 | 94.89 | 95.42 | 94.75 | 95.31 | +0.591% | 78,094 | -5.613% |
| 2025-08-21 | 94.84 | 94.84 | 94.62 | 94.75 | -0.095% | 68,153 | -5.055% |
| 2025-08-20 | 94.93 | 94.93 | 94.74 | 94.84 | -0.042% | 64,795 | -5.146% |
| 2025-08-19 | 94.90 | 94.97 | 94.75 | 94.88 | +0.042% | 65,889 | -5.185% |
| 2025-08-18 | 94.87 | 94.95 | 94.78 | 94.84 | +0.011% | 82,000 | -5.146% |
| 2025-08-15 | 94.96 | 94.97 | 94.81 | 94.83 | -0.053% | 70,144 | -5.136% |
| 2025-08-14 | 94.98 | 94.98 | 94.74 | 94.88 | -0.231% | 51,721 | -5.185% |
| 2025-08-13 | 95.01 | 95.11 | 94.88 | 95.10 | +0.200% | 96,159 | -5.405% |
| 2025-08-12 | 94.73 | 94.92 | 94.60 | 94.91 | +0.296% | 107,196 | -5.215% |
| 2025-08-11 | 94.79 | 94.79 | 94.61 | 94.63 | -0.127% | 86,481 | -4.935% |
| 2025-08-08 | 94.71 | 94.83 | 94.62 | 94.75 | +0.053% | 81,598 | -5.055% |
| 2025-08-07 | 94.91 | 94.91 | 94.62 | 94.70 | -0.011% | 74,905 | -5.005% |
| 2025-08-06 | 94.67 | 94.73 | 94.55 | 94.71 | +0.074% | 99,325 | -5.015% |
| 2025-08-05 | 94.77 | 94.77 | 94.50 | 94.64 | -0.074% | 65,370 | -4.945% |
| 2025-08-04 | 94.56 | 94.71 | 94.48 | 94.71 | +0.307% | 194,381 | -5.015% |
| 2025-08-01 | 94.39 | 94.42 | 94.17 | 94.42 | -0.485% | 118,241 | -4.724% |
| 2025-07-31 | 94.96 | 95.08 | 94.84 | 94.88 | +0.053% | 39,072 | -5.185% |
| 2025-07-30 | 95.11 | 95.11 | 94.73 | 94.83 | -0.315% | 58,902 | -5.136% |
| 2025-07-29 | 95.22 | 95.22 | 95.07 | 95.13 | +0.074% | 68,520 | -5.435% |
| 2025-07-28 | 95.11 | 95.14 | 95.00 | 95.06 | -0.042% | 44,545 | -5.365% |
| 2025-07-25 | 95.05 | 95.21 | 94.94 | 95.10 | +0.158% | 104,738 | -5.405% |
| 2025-07-24 | 95.08 | 95.10 | 94.94 | 94.95 | -0.116% | 39,800 | -5.255% |
| 2025-07-23 | 95.08 | 95.16 | 94.95 | 95.06 | +0.169% | 49,991 | -5.365% |
| 2025-07-22 | 94.85 | 94.95 | 94.68 | 94.90 | +0.243% | 68,376 | -5.205% |
| 2025-07-21 | 94.75 | 94.84 | 94.66 | 94.67 | +0.053% | 83,563 | -4.975% |
| 2025-07-18 | 94.73 | 94.73 | 94.49 | 94.62 | +0.074% | 71,526 | -4.925% |
| 2025-07-17 | 94.40 | 94.56 | 94.37 | 94.55 | +0.244% | 124,955 | -4.855% |
| 2025-07-16 | 94.27 | 94.41 | 94.02 | 94.32 | +0.223% | 210,289 | -4.623% |
| 2025-07-15 | 94.65 | 94.65 | 94.11 | 94.11 | -0.413% | 51,004 | -4.410% |
| 2025-07-14 | 94.34 | 94.50 | 94.22 | 94.50 | +0.233% | 123,499 | -4.804% |
| 2025-07-11 | 94.42 | 94.42 | 94.12 | 94.28 | -0.233% | 75,817 | -4.582% |
| 2025-07-10 | 94.55 | 94.55 | 94.25 | 94.50 | -0.011% | 68,797 | -4.804% |
| 2025-07-09 | 94.40 | 94.55 | 94.28 | 94.51 | +0.329% | 263,763 | -4.814% |
| 2025-07-08 | 94.40 | 94.40 | 94.15 | 94.20 | -0.095% | 156,279 | -4.501% |
| 2025-07-07 | 94.61 | 94.61 | 94.20 | 94.29 | -0.264% | 773,498 | -4.592% |
| 2025-07-03 | 94.50 | 94.75 | 94.43 | 94.54 | +0.116% | 218,253 | -4.845% |
| 2025-07-02 | 94.40 | 94.49 | 94.27 | 94.43 | +0.117% | 145,776 | -4.734% |
| 2025-07-01 | 94.57 | 94.57 | 94.24 | 94.32 | -0.726% | 274,492 | -4.623% |
| 2025-06-30 | 94.96 | 95.04 | 94.73 | 95.01 | +0.391% | 209,439 | -5.315% |
| 2025-06-27 | 94.77 | 94.91 | 94.58 | 94.64 | -0.158% | 230,106 | -4.945% |
| 2025-06-26 | 94.52 | 94.87 | 94.51 | 94.79 | +0.307% | 165,361 | -5.095% |
| 2025-06-25 | 94.58 | 94.60 | 94.38 | 94.50 | +0.085% | 77,728 | -4.804% |
| 2025-06-24 | 94.32 | 94.57 | 94.30 | 94.42 | +0.127% | 62,010 | -4.724% |
| 2025-06-23 | 94.08 | 94.48 | 94.08 | 94.30 | +0.202% | 136,048 | -4.602% |
| 2025-06-20 | 93.91 | 94.17 | 93.91 | 94.11 | +0.256% | 51,381 | -4.410% |
| 2025-06-18 | 93.77 | 94.01 | 93.76 | 93.87 | +0.214% | 69,286 | -4.165% |
| 2025-06-17 | 93.85 | 93.89 | 93.63 | 93.67 | -0.245% | 202,459 | -3.961% |
| 2025-06-16 | 93.83 | 94.06 | 93.76 | 93.90 | +0.235% | 67,141 | -4.196% |
| 2025-06-13 | 93.65 | 93.90 | 93.09 | 93.68 | -0.266% | 68,517 | -3.971% |
| 2025-06-12 | 93.83 | 93.97 | 93.64 | 93.93 | +0.128% | 95,682 | -4.227% |
| 2025-06-11 | 93.84 | 93.99 | 93.69 | 93.81 | +0.085% | 72,788 | -4.104% |
| 2025-06-10 | 93.63 | 93.79 | 93.53 | 93.73 | +0.085% | 99,119 | -4.022% |
| 2025-06-09 | 93.55 | 93.71 | 93.53 | 93.65 | +0.021% | 94,547 | -3.940% |
| 2025-06-06 | 93.80 | 93.80 | 93.60 | 93.63 | -0.053% | 219,066 | -3.920% |
| 2025-06-05 | 93.82 | 93.86 | 93.61 | 93.68 | -0.107% | 127,365 | -3.971% |
| 2025-06-04 | 93.70 | 94.16 | 93.70 | 93.78 | +0.182% | 229,280 | -4.073% |
| 2025-06-03 | 93.56 | 93.75 | 93.30 | 93.61 | +0.150% | 176,454 | -3.899% |
| 2025-06-02 | 93.49 | 93.58 | 93.14 | 93.47 | -0.596% | 92,035 | -3.755% |
| 2025-05-30 | 93.94 | 94.14 | 93.80 | 94.03 | +0.138% | 61,786 | -4.328% |
| 2025-05-29 | 94.06 | 94.07 | 93.79 | 93.90 | +0.075% | 127,084 | -4.196% |
| 2025-05-28 | 93.90 | 94.00 | 93.57 | 93.83 | -0.075% | 37,545 | -4.124% |
| 2025-05-27 | 93.68 | 93.91 | 93.50 | 93.90 | +0.632% | 70,403 | -4.196% |
| 2025-05-23 | 93.16 | 93.46 | 93.03 | 93.31 | +0.054% | 28,393 | -3.590% |
| 2025-05-22 | 93.20 | 93.48 | 93.14 | 93.26 | +0.107% | 44,372 | -3.538% |
| 2025-05-21 | 93.43 | 93.64 | 93.08 | 93.16 | -0.544% | 52,414 | -3.435% |
| 2025-05-20 | 93.71 | 93.79 | 93.54 | 93.67 | -0.096% | 46,009 | -3.961% |
| 2025-05-19 | 93.36 | 93.76 | 93.36 | 93.76 | +0.139% | 39,154 | -4.053% |
| 2025-05-16 | 93.79 | 93.85 | 93.62 | 93.63 | -0.053% | 59,135 | -3.920% |
| 2025-05-15 | 93.50 | 93.85 | 93.46 | 93.68 | +0.139% | 97,363 | -3.971% |
| 2025-05-14 | 93.87 | 93.87 | 93.50 | 93.55 | -0.383% | 78,454 | -3.838% |
| 2025-05-13 | 93.78 | 93.96 | 93.62 | 93.91 | +0.299% | 67,694 | -4.206% |
| 2025-05-12 | 93.50 | 93.78 | 93.24 | 93.63 | +0.840% | 274,176 | -3.920% |
| 2025-05-09 | 92.81 | 93.02 | 92.62 | 92.85 | +0.043% | 73,747 | -3.113% |
| 2025-05-08 | 92.94 | 92.98 | 92.57 | 92.81 | +0.032% | 48,860 | -3.071% |
| 2025-05-07 | 92.90 | 92.92 | 92.60 | 92.78 | +0.054% | 80,399 | -3.039% |
| 2025-05-06 | 92.64 | 92.79 | 92.45 | 92.73 | -0.043% | 48,939 | -2.987% |
| 2025-05-05 | 92.56 | 92.84 | 92.45 | 92.77 | +0.054% | 64,430 | -3.029% |
| 2025-05-02 | 92.74 | 92.89 | 92.54 | 92.72 | +0.130% | 525,834 | -2.977% |
| 2025-05-01 | 92.47 | 92.74 | 92.36 | 92.60 | -0.344% | 104,873 | -2.851% |
| 2025-04-30 | 92.93 | 93.14 | 92.76 | 92.92 | -0.578% | 42,760 | -3.186% |
| 2025-04-29 | 93.32 | 93.57 | 93.01 | 93.46 | +0.193% | 90,342 | -3.745% |
| 2025-04-28 | 93.28 | 93.29 | 92.90 | 93.28 | +0.183% | 64,952 | -3.559% |
| 2025-04-25 | 93.19 | 93.42 | 92.84 | 93.11 | 0.000% | 66,654 | -3.383% |
| 2025-04-24 | 92.39 | 93.14 | 92.39 | 93.11 | +1.042% | 82,545 | -3.383% |
| 2025-04-23 | 92.61 | 93.01 | 92.02 | 92.15 | +0.250% | 59,075 | -2.377% |
| 2025-04-22 | 91.60 | 92.12 | 91.60 | 91.92 | +0.437% | 78,957 | -2.132% |
| 2025-04-21 | 91.97 | 91.97 | 91.29 | 91.52 | -0.597% | 53,208 | -1.705% |
| 2025-04-17 | 91.77 | 92.17 | 91.68 | 92.07 | +0.645% | 88,376 | -2.292% |
| 2025-04-16 | 91.37 | 91.70 | 91.22 | 91.48 | -0.011% | 137,641 | -1.662% |
| 2025-04-15 | 91.32 | 91.65 | 91.24 | 91.49 | 0.000% | 85,221 | -1.672% |