IBND
State Street SPDR Bloomberg International Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:13 PM EDT
29.70USD+0.135%(+0.04)73,598
IBND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.72 | 29.77 | 29.63 | 29.69 | +0.101% | 73,598 | 0.000% |
| 2026-10-01 | 29.75 | 29.75 | 29.58 | 29.66 | -0.736% | 94,937 | +0.101% |
| 2026-09-30 | 30.00 | 30.07 | 29.84 | 29.88 | -0.033% | 354,476 | -0.636% |
| 2026-09-29 | 29.91 | 29.93 | 29.75 | 29.89 | +0.033% | 73,220 | -0.669% |
| 2026-09-28 | 29.92 | 29.97 | 29.84 | 29.88 | -0.400% | 108,387 | -0.636% |
| 2026-09-25 | 30.03 | 30.10 | 29.98 | 30.00 | -0.033% | 28,707 | -1.033% |
| 2026-09-24 | 30.06 | 30.21 | 29.93 | 30.01 | -0.133% | 85,409 | -1.066% |
| 2026-09-23 | 30.38 | 30.38 | 29.97 | 30.05 | -1.346% | 52,431 | -1.198% |
| 2026-09-22 | 30.46 | 30.55 | 30.30 | 30.46 | +0.230% | 78,141 | -2.528% |
| 2026-09-21 | 30.48 | 30.55 | 30.38 | 30.39 | -0.197% | 45,753 | -2.303% |
| 2026-09-18 | 30.32 | 30.45 | 30.29 | 30.45 | +0.164% | 35,963 | -2.496% |
| 2026-09-17 | 30.47 | 30.50 | 30.40 | 30.40 | -0.033% | 79,524 | -2.336% |
| 2026-09-16 | 30.55 | 30.59 | 30.34 | 30.41 | -0.295% | 39,831 | -2.368% |
| 2026-09-15 | 30.54 | 30.54 | 30.46 | 30.50 | -0.098% | 73,249 | -2.656% |
| 2026-09-14 | 30.60 | 30.60 | 30.41 | 30.53 | -0.683% | 72,641 | -2.751% |
| 2026-09-11 | 30.80 | 30.80 | 30.70 | 30.74 | +0.163% | 55,842 | -3.416% |
| 2026-09-10 | 30.78 | 30.86 | 30.52 | 30.69 | -0.716% | 291,688 | -3.258% |
| 2026-09-09 | 31.01 | 31.02 | 30.89 | 30.91 | -0.206% | 72,388 | -3.951% |
| 2026-09-08 | 30.98 | 31.33 | 30.94 | 30.98 | -0.209% | 53,214 | -4.149% |
| 2026-09-04 | 31.03 | 31.08 | 31.00 | 31.04 | -0.097% | 43,071 | -4.349% |
| 2026-09-03 | 31.05 | 31.08 | 30.98 | 31.07 | +0.713% | 44,983 | -4.442% |
| 2026-09-02 | 30.90 | 30.95 | 30.83 | 30.85 | -0.129% | 77,757 | -3.760% |
| 2026-09-01 | 30.96 | 30.99 | 30.84 | 30.89 | -0.675% | 68,186 | -3.885% |
| 2026-08-31 | 31.07 | 31.15 | 31.02 | 31.10 | +0.080% | 196,373 | -4.534% |
| 2026-08-28 | 31.26 | 31.29 | 31.03 | 31.07 | -0.719% | 20,578 | -4.457% |
| 2026-08-27 | 31.35 | 31.35 | 31.28 | 31.30 | -0.096% | 32,207 | -5.144% |
| 2026-08-26 | 31.37 | 31.37 | 31.05 | 31.33 | -0.351% | 53,070 | -5.235% |
| 2026-08-25 | 31.40 | 31.46 | 31.36 | 31.44 | +0.368% | 54,082 | -5.567% |
| 2026-08-24 | 31.32 | 31.40 | 31.29 | 31.32 | -0.144% | 92,013 | -5.219% |
| 2026-08-21 | 31.42 | 31.45 | 31.34 | 31.37 | +0.032% | 36,513 | -5.355% |
| 2026-08-20 | 31.40 | 31.43 | 31.27 | 31.36 | +0.064% | 34,743 | -5.325% |
| 2026-08-19 | 31.21 | 31.38 | 31.21 | 31.34 | +0.707% | 50,183 | -5.265% |
| 2026-08-18 | 31.14 | 31.22 | 31.07 | 31.12 | -0.144% | 18,730 | -4.595% |
| 2026-08-17 | 31.23 | 31.27 | 31.13 | 31.16 | +0.031% | 24,212 | -4.733% |
| 2026-08-14 | 31.21 | 31.25 | 31.06 | 31.16 | +0.017% | 25,207 | -4.703% |
| 2026-08-13 | 31.11 | 31.20 | 31.10 | 31.15 | +0.249% | 36,814 | -4.687% |
| 2026-08-12 | 31.30 | 31.30 | 31.05 | 31.07 | -0.344% | 48,675 | -4.450% |
| 2026-08-11 | 31.12 | 31.20 | 31.12 | 31.18 | +0.176% | 44,318 | -4.779% |
| 2026-08-10 | 31.18 | 31.29 | 31.12 | 31.13 | -0.527% | 77,662 | -4.611% |
| 2026-08-07 | 31.28 | 31.29 | 30.87 | 31.29 | +0.546% | 89,020 | -5.113% |
| 2026-08-06 | 31.23 | 31.23 | 31.04 | 31.12 | -0.384% | 55,111 | -4.595% |
| 2026-08-05 | 31.20 | 31.25 | 31.17 | 31.24 | +0.257% | 117,416 | -4.962% |
| 2026-08-04 | 31.09 | 31.19 | 31.09 | 31.16 | +0.387% | 65,503 | -4.718% |
| 2026-08-03 | 31.20 | 31.20 | 31.00 | 31.04 | -0.064% | 166,800 | -4.349% |
| 2026-07-31 | 31.08 | 31.08 | 30.85 | 31.06 | -0.122% | 56,015 | -4.411% |
| 2026-07-30 | 31.00 | 31.11 | 30.94 | 31.10 | +0.804% | 60,096 | -4.528% |
| 2026-07-29 | 30.73 | 30.90 | 30.62 | 30.85 | +0.293% | 99,827 | -3.760% |
| 2026-07-28 | 30.64 | 30.80 | 30.64 | 30.76 | +0.261% | 38,940 | -3.479% |
| 2026-07-27 | 30.79 | 30.79 | 30.59 | 30.68 | +0.131% | 161,945 | -3.227% |
| 2026-07-24 | 30.68 | 30.69 | 30.58 | 30.64 | +0.229% | 19,179 | -3.101% |
| 2026-07-23 | 30.57 | 30.63 | 30.55 | 30.57 | -0.715% | 87,118 | -2.879% |
| 2026-07-22 | 30.79 | 30.79 | 30.70 | 30.79 | 0.000% | 83,753 | -3.573% |
| 2026-07-21 | 30.78 | 30.80 | 30.70 | 30.79 | -0.097% | 52,141 | -3.573% |
| 2026-07-20 | 30.90 | 31.18 | 30.79 | 30.82 | -0.162% | 32,161 | -3.666% |
| 2026-07-17 | 30.88 | 30.95 | 30.86 | 30.87 | -0.162% | 18,409 | -3.822% |
| 2026-07-16 | 30.89 | 30.95 | 30.88 | 30.92 | -0.611% | 41,345 | -3.978% |
| 2026-07-15 | 30.93 | 31.16 | 30.86 | 31.11 | +0.582% | 25,087 | -4.564% |
| 2026-07-14 | 30.88 | 30.99 | 30.84 | 30.93 | +0.389% | 37,900 | -4.009% |
| 2026-07-13 | 30.99 | 30.99 | 30.79 | 30.81 | -0.677% | 35,514 | -3.635% |
| 2026-07-10 | 30.96 | 31.11 | 30.92 | 31.02 | -0.129% | 53,044 | -4.288% |
| 2026-07-09 | 30.96 | 31.07 | 30.95 | 31.06 | +0.518% | 60,433 | -4.411% |
| 2026-07-08 | 30.92 | 30.98 | 30.82 | 30.90 | -0.355% | 40,000 | -3.916% |
| 2026-07-07 | 31.05 | 31.14 | 30.98 | 31.01 | -0.558% | 37,396 | -4.257% |
| 2026-07-06 | 31.10 | 31.23 | 31.05 | 31.18 | +0.238% | 42,575 | -4.791% |
| 2026-07-02 | 31.07 | 31.23 | 31.07 | 31.11 | +0.484% | 26,545 | -4.564% |
| 2026-07-01 | 30.92 | 31.05 | 30.92 | 30.96 | -0.706% | 37,597 | -4.102% |
| 2026-06-30 | 31.12 | 31.24 | 31.07 | 31.18 | -0.128% | 35,049 | -4.779% |
| 2026-06-29 | 31.12 | 31.27 | 31.12 | 31.22 | +0.289% | 48,575 | -4.901% |
| 2026-06-26 | 31.14 | 31.39 | 31.07 | 31.13 | +0.355% | 57,379 | -4.626% |
| 2026-06-25 | 31.02 | 31.12 | 31.00 | 31.02 | -0.032% | 73,402 | -4.288% |
| 2026-06-24 | 31.00 | 31.05 | 30.92 | 31.03 | +0.032% | 183,153 | -4.318% |
| 2026-06-23 | 31.08 | 31.09 | 30.94 | 31.02 | -0.321% | 100,898 | -4.288% |
| 2026-06-22 | 31.07 | 31.29 | 31.06 | 31.12 | -0.128% | 468,194 | -4.595% |
| 2026-06-18 | 31.17 | 31.26 | 31.10 | 31.16 | +0.064% | 27,318 | -4.718% |
| 2026-06-17 | 31.63 | 31.63 | 31.14 | 31.14 | -1.300% | 61,040 | -4.656% |
| 2026-06-16 | 31.49 | 31.61 | 31.49 | 31.55 | +0.032% | 53,626 | -5.895% |
| 2026-06-15 | 31.75 | 31.75 | 31.48 | 31.54 | +0.286% | 54,287 | -5.866% |
| 2026-06-12 | 31.44 | 31.47 | 31.35 | 31.45 | +0.127% | 53,382 | -5.596% |
| 2026-06-11 | 31.25 | 31.46 | 31.12 | 31.41 | +0.673% | 53,688 | -5.476% |
| 2026-06-10 | 31.19 | 31.33 | 31.11 | 31.20 | -0.288% | 106,653 | -4.840% |
| 2026-06-09 | 31.29 | 31.53 | 31.21 | 31.29 | +0.224% | 40,378 | -5.113% |
| 2026-06-08 | 31.38 | 31.38 | 31.10 | 31.22 | -0.128% | 38,202 | -4.901% |
| 2026-06-05 | 31.39 | 31.39 | 31.18 | 31.26 | -0.730% | 56,164 | -5.022% |
| 2026-06-04 | 31.51 | 31.56 | 31.47 | 31.49 | +0.255% | 58,243 | -5.716% |
| 2026-06-03 | 31.48 | 31.48 | 31.37 | 31.41 | -0.444% | 118,520 | -5.476% |
| 2026-06-02 | 31.59 | 31.95 | 31.49 | 31.55 | +0.063% | 38,031 | -5.895% |
| 2026-06-01 | 31.46 | 31.58 | 31.40 | 31.53 | -0.630% | 91,411 | -5.836% |
| 2026-05-29 | 31.71 | 31.82 | 31.41 | 31.73 | 0.000% | 78,451 | -6.429% |
| 2026-05-28 | 31.61 | 31.73 | 31.60 | 31.73 | +0.602% | 48,865 | -6.429% |
| 2026-05-27 | 31.53 | 31.87 | 31.52 | 31.54 | -0.158% | 77,803 | -5.866% |
| 2026-05-26 | 31.57 | 31.64 | 31.51 | 31.59 | +0.445% | 53,299 | -6.015% |
| 2026-05-22 | 31.53 | 31.54 | 31.35 | 31.45 | +0.127% | 90,702 | -5.596% |
| 2026-05-21 | 31.21 | 31.41 | 31.21 | 31.41 | +0.128% | 93,138 | -5.476% |
| 2026-05-20 | 31.19 | 31.46 | 31.09 | 31.37 | +0.706% | 58,689 | -5.355% |
| 2026-05-19 | 31.28 | 31.32 | 31.12 | 31.15 | -0.733% | 67,337 | -4.687% |
| 2026-05-18 | 31.32 | 31.45 | 31.22 | 31.38 | +0.448% | 137,931 | -5.386% |
| 2026-05-15 | 31.22 | 31.33 | 31.08 | 31.24 | -0.605% | 46,095 | -4.962% |
| 2026-05-14 | 31.57 | 31.65 | 31.41 | 31.43 | -0.191% | 60,679 | -5.536% |
| 2026-05-13 | 31.51 | 31.60 | 31.43 | 31.49 | -0.095% | 80,255 | -5.716% |
| 2026-05-12 | 31.60 | 31.63 | 31.46 | 31.52 | -0.693% | 75,366 | -5.806% |
| 2026-05-11 | 31.95 | 31.95 | 31.64 | 31.74 | -0.345% | 124,328 | -6.459% |
| 2026-05-08 | 31.88 | 31.89 | 31.81 | 31.85 | +0.410% | 90,465 | -6.782% |
| 2026-05-07 | 31.90 | 31.96 | 31.65 | 31.72 | -0.032% | 53,870 | -6.400% |
| 2026-05-06 | 31.77 | 31.89 | 31.63 | 31.73 | +0.762% | 127,252 | -6.429% |
| 2026-05-05 | 31.42 | 31.58 | 31.15 | 31.49 | 0.000% | 260,703 | -5.716% |
| 2026-05-04 | 31.62 | 31.62 | 31.34 | 31.49 | -0.474% | 418,453 | -5.716% |
| 2026-05-01 | 31.76 | 31.84 | 31.46 | 31.64 | -0.441% | 778,574 | -6.163% |
| 2026-04-30 | 31.68 | 31.80 | 31.44 | 31.78 | +1.098% | 74,292 | -6.576% |
| 2026-04-29 | 31.57 | 31.75 | 31.39 | 31.43 | -0.554% | 19,384 | -5.551% |
| 2026-04-28 | 31.67 | 31.67 | 31.35 | 31.61 | -0.442% | 88,667 | -6.074% |
| 2026-04-27 | 31.80 | 32.05 | 31.72 | 31.75 | +0.001% | 43,001 | -6.489% |
| 2026-04-24 | 31.65 | 31.80 | 31.65 | 31.75 | +0.456% | 38,813 | -6.488% |
| 2026-04-23 | 31.70 | 31.75 | 31.53 | 31.61 | -0.234% | 44,967 | -6.062% |
| 2026-04-22 | 31.83 | 31.90 | 31.68 | 31.68 | -0.409% | 73,036 | -6.282% |
| 2026-04-21 | 32.06 | 32.06 | 31.76 | 31.81 | -0.780% | 35,340 | -6.665% |
| 2026-04-20 | 32.03 | 32.20 | 31.97 | 32.06 | -0.062% | 63,804 | -7.392% |
| 2026-04-17 | 32.12 | 32.24 | 32.04 | 32.08 | +0.533% | 29,692 | -7.450% |
| 2026-04-16 | 32.00 | 32.00 | 31.86 | 31.91 | -0.219% | 52,323 | -6.957% |
| 2026-04-15 | 32.13 | 32.13 | 31.90 | 31.98 | -0.031% | 811,154 | -7.161% |
| 2026-04-14 | 31.92 | 32.04 | 31.86 | 31.99 | +0.883% | 78,824 | -7.190% |
| 2026-04-13 | 31.56 | 31.79 | 31.44 | 31.71 | -0.032% | 42,677 | -6.370% |
| 2026-04-10 | 31.80 | 31.80 | 31.61 | 31.72 | +0.062% | 85,317 | -6.400% |
| 2026-04-09 | 31.59 | 31.76 | 31.56 | 31.70 | +0.064% | 73,040 | -6.341% |
| 2026-04-08 | 31.83 | 31.83 | 31.59 | 31.68 | +1.473% | 51,541 | -6.282% |
| 2026-04-07 | 31.05 | 31.23 | 30.97 | 31.22 | +0.483% | 123,754 | -4.901% |
| 2026-04-06 | 31.07 | 31.30 | 31.03 | 31.07 | +0.097% | 43,665 | -4.442% |
| 2026-04-02 | 30.99 | 31.14 | 30.89 | 31.04 | -0.385% | 326,407 | -4.349% |
| 2026-04-01 | 31.10 | 31.32 | 31.10 | 31.16 | +0.257% | 90,669 | -4.718% |
| 2026-03-31 | 30.83 | 31.12 | 30.83 | 31.08 | +1.337% | 101,561 | -4.472% |
| 2026-03-30 | 30.81 | 30.84 | 30.65 | 30.67 | -0.616% | 196,604 | -3.195% |
| 2026-03-27 | 30.79 | 30.89 | 30.76 | 30.86 | 0.000% | 118,460 | -3.791% |
| 2026-03-26 | 31.01 | 31.21 | 30.82 | 30.86 | -1.121% | 57,630 | -3.791% |
| 2026-03-25 | 31.31 | 31.31 | 31.16 | 31.21 | +0.483% | 92,540 | -4.870% |
| 2026-03-24 | 31.08 | 31.25 | 30.93 | 31.06 | -0.672% | 64,580 | -4.411% |
| 2026-03-23 | 31.08 | 31.33 | 31.05 | 31.27 | +1.263% | 69,876 | -5.053% |
| 2026-03-20 | 31.19 | 31.19 | 30.86 | 30.88 | -1.247% | 551,188 | -3.854% |
| 2026-03-19 | 30.92 | 31.40 | 30.92 | 31.27 | +0.806% | 93,280 | -5.053% |
| 2026-03-18 | 31.31 | 31.31 | 30.96 | 31.02 | -1.053% | 277,898 | -4.288% |
| 2026-03-17 | 31.26 | 31.35 | 31.23 | 31.35 | +0.449% | 57,373 | -5.295% |
| 2026-03-16 | 31.10 | 31.24 | 31.06 | 31.21 | +1.331% | 222,288 | -4.870% |
| 2026-03-13 | 31.21 | 31.21 | 30.73 | 30.80 | -1.345% | 132,530 | -3.604% |
| 2026-03-12 | 31.37 | 31.37 | 31.14 | 31.22 | -0.605% | 58,692 | -4.901% |
| 2026-03-11 | 31.50 | 31.56 | 31.35 | 31.41 | -0.915% | 234,155 | -5.476% |
| 2026-03-10 | 31.73 | 31.88 | 31.68 | 31.70 | +0.063% | 91,997 | -6.341% |
| 2026-03-09 | 31.35 | 31.73 | 31.00 | 31.68 | +0.253% | 65,397 | -6.282% |
| 2026-03-06 | 31.63 | 31.68 | 31.45 | 31.60 | -0.347% | 88,578 | -6.044% |
| 2026-03-05 | 31.75 | 31.82 | 31.55 | 31.71 | -0.720% | 109,001 | -6.370% |
| 2026-03-04 | 31.85 | 31.97 | 31.85 | 31.94 | +0.535% | 68,550 | -7.044% |
| 2026-03-03 | 31.64 | 31.88 | 31.50 | 31.77 | -1.059% | 164,012 | -6.547% |
| 2026-03-02 | 32.27 | 32.31 | 32.02 | 32.11 | -1.563% | 154,933 | -7.537% |
| 2026-02-27 | 32.62 | 32.66 | 32.52 | 32.62 | +0.154% | 69,250 | -8.982% |
| 2026-02-26 | 32.59 | 32.62 | 32.45 | 32.57 | +0.154% | 69,937 | -8.842% |
| 2026-02-25 | 32.48 | 32.57 | 32.44 | 32.52 | +0.092% | 49,323 | -8.702% |
| 2026-02-24 | 32.56 | 32.56 | 32.46 | 32.49 | -0.154% | 101,958 | -8.618% |
| 2026-02-23 | 32.48 | 32.57 | 32.48 | 32.54 | +0.216% | 132,308 | -8.758% |
| 2026-02-20 | 32.40 | 32.53 | 32.40 | 32.47 | +0.123% | 713,842 | -8.562% |
| 2026-02-19 | 32.44 | 32.44 | 32.35 | 32.43 | -0.215% | 71,964 | -8.449% |
| 2026-02-18 | 32.64 | 32.64 | 32.41 | 32.50 | -0.398% | 97,627 | -8.646% |
| 2026-02-17 | 32.64 | 32.68 | 32.45 | 32.63 | -0.306% | 103,478 | -9.010% |
| 2026-02-13 | 32.77 | 32.77 | 32.63 | 32.73 | +0.153% | 89,274 | -9.288% |
| 2026-02-12 | 32.73 | 32.76 | 32.62 | 32.68 | 0.000% | 105,494 | -9.149% |
| 2026-02-11 | 32.59 | 32.76 | 32.59 | 32.68 | -0.244% | 100,621 | -9.149% |
| 2026-02-10 | 32.85 | 32.85 | 32.70 | 32.76 | -0.061% | 202,983 | -9.371% |
| 2026-02-09 | 32.67 | 32.79 | 32.67 | 32.78 | +0.986% | 156,273 | -9.426% |
| 2026-02-06 | 32.47 | 32.52 | 32.43 | 32.46 | +0.185% | 159,289 | -8.534% |
| 2026-02-05 | 32.46 | 32.72 | 32.35 | 32.40 | -0.216% | 176,198 | -8.364% |
| 2026-02-04 | 32.47 | 32.53 | 32.36 | 32.47 | -0.092% | 174,842 | -8.562% |
| 2026-02-03 | 32.53 | 32.53 | 32.35 | 32.50 | +0.154% | 319,959 | -8.646% |
| 2026-02-02 | 32.48 | 32.72 | 32.39 | 32.45 | -0.704% | 984,789 | -8.505% |
| 2026-01-30 | 32.90 | 32.90 | 32.61 | 32.68 | -0.940% | 120,715 | -9.149% |
| 2026-01-29 | 32.99 | 33.20 | 32.83 | 32.99 | +0.365% | 177,255 | -10.003% |
| 2026-01-28 | 33.03 | 33.03 | 32.75 | 32.87 | -0.484% | 314,956 | -9.674% |
| 2026-01-27 | 33.03 | 33.13 | 32.73 | 33.03 | +1.009% | 285,206 | -10.112% |
| 2026-01-26 | 32.58 | 32.75 | 32.52 | 32.70 | +0.708% | 177,365 | -9.205% |
| 2026-01-23 | 32.33 | 32.47 | 32.18 | 32.47 | +0.526% | 98,625 | -8.562% |
| 2026-01-22 | 32.10 | 32.30 | 32.05 | 32.30 | +0.654% | 141,968 | -8.080% |
| 2026-01-21 | 32.25 | 32.25 | 32.05 | 32.09 | -0.249% | 94,305 | -7.479% |
| 2026-01-20 | 32.12 | 32.23 | 32.07 | 32.17 | +0.853% | 73,665 | -7.709% |
| 2026-01-16 | 31.96 | 31.96 | 31.83 | 31.90 | -0.007% | 64,445 | -6.921% |
| 2026-01-15 | 31.87 | 31.96 | 31.86 | 31.90 | -0.250% | 70,631 | -6.928% |
| 2026-01-14 | 32.05 | 32.10 | 31.97 | 31.98 | -0.062% | 77,013 | -7.161% |
| 2026-01-13 | 32.10 | 32.10 | 31.92 | 32.00 | -0.218% | 46,473 | -7.219% |
| 2026-01-12 | 32.00 | 32.12 | 31.98 | 32.07 | +0.376% | 203,946 | -7.421% |
| 2026-01-09 | 31.89 | 31.96 | 31.81 | 31.95 | -0.031% | 52,538 | -7.074% |
| 2026-01-08 | 32.07 | 32.07 | 31.92 | 31.96 | -0.343% | 63,949 | -7.103% |
| 2026-01-07 | 32.04 | 32.17 | 32.04 | 32.07 | +0.062% | 80,052 | -7.421% |
| 2026-01-06 | 31.93 | 32.10 | 31.93 | 32.05 | -0.062% | 47,555 | -7.363% |
| 2026-01-05 | 32.00 | 32.10 | 31.93 | 32.07 | +0.187% | 76,047 | -7.421% |
| 2026-01-02 | 32.12 | 32.12 | 31.97 | 32.01 | -0.311% | 48,300 | -7.248% |
| 2025-12-31 | 32.13 | 32.13 | 32.01 | 32.11 | +0.016% | 61,719 | -7.537% |
| 2025-12-30 | 32.23 | 32.23 | 32.09 | 32.10 | -0.264% | 76,515 | -7.522% |
| 2025-12-29 | 32.17 | 32.23 | 32.12 | 32.19 | +0.124% | 77,611 | -7.766% |
| 2025-12-26 | 32.27 | 32.27 | 32.11 | 32.15 | 0.000% | 38,513 | -7.652% |
| 2025-12-24 | 32.15 | 32.18 | 32.10 | 32.15 | +0.093% | 19,001 | -7.652% |
| 2025-12-23 | 32.06 | 32.20 | 32.01 | 32.12 | +0.125% | 94,730 | -7.565% |
| 2025-12-22 | 31.91 | 32.08 | 31.91 | 32.08 | +0.691% | 205,163 | -7.450% |
| 2025-12-19 | 32.04 | 32.07 | 31.86 | 31.86 | -0.624% | 65,448 | -6.811% |
| 2025-12-18 | 32.13 | 32.13 | 31.93 | 32.06 | -0.156% | 122,105 | -7.392% |
| 2025-12-17 | 32.14 | 32.17 | 32.03 | 32.11 | -0.218% | 103,926 | -7.537% |
| 2025-12-16 | 32.25 | 32.27 | 32.10 | 32.18 | +0.218% | 84,268 | -7.738% |
| 2025-12-15 | 32.12 | 32.19 | 32.07 | 32.11 | 0.000% | 144,851 | -7.537% |
| 2025-12-12 | 32.08 | 32.17 | 32.02 | 32.11 | 0.000% | 114,565 | -7.537% |
| 2025-12-11 | 32.11 | 32.19 | 32.03 | 32.11 | +0.344% | 56,105 | -7.537% |
| 2025-12-10 | 31.82 | 32.02 | 31.78 | 32.00 | +0.661% | 51,060 | -7.219% |
| 2025-12-09 | 31.89 | 31.89 | 31.74 | 31.79 | -0.220% | 121,496 | -6.606% |
| 2025-12-08 | 31.98 | 31.98 | 31.73 | 31.86 | -0.188% | 84,423 | -6.811% |
| 2025-12-05 | 32.02 | 32.07 | 31.83 | 31.92 | -0.125% | 48,741 | -6.986% |
| 2025-12-04 | 32.00 | 32.21 | 31.92 | 31.96 | -0.125% | 56,505 | -7.103% |
| 2025-12-03 | 32.05 | 32.05 | 31.95 | 32.00 | +0.471% | 85,763 | -7.219% |
| 2025-12-02 | 31.89 | 31.89 | 31.75 | 31.85 | +0.126% | 49,099 | -6.782% |
| 2025-12-01 | 31.85 | 31.89 | 31.75 | 31.81 | -0.313% | 91,603 | -6.665% |
| 2025-11-28 | 31.82 | 31.91 | 31.79 | 31.91 | +0.031% | 10,333 | -6.957% |
| 2025-11-26 | 31.80 | 31.91 | 31.78 | 31.90 | +0.504% | 45,408 | -6.928% |
| 2025-11-25 | 31.69 | 31.82 | 31.69 | 31.74 | +0.380% | 97,880 | -6.459% |
| 2025-11-24 | 31.68 | 31.68 | 31.57 | 31.62 | +0.158% | 68,240 | -6.104% |
| 2025-11-21 | 31.55 | 31.82 | 31.50 | 31.57 | +0.222% | 76,408 | -5.955% |
| 2025-11-20 | 31.70 | 31.70 | 31.50 | 31.50 | -0.159% | 51,240 | -5.746% |
| 2025-11-19 | 32.00 | 32.24 | 31.52 | 31.55 | -0.535% | 47,988 | -5.896% |
| 2025-11-18 | 31.76 | 31.85 | 31.68 | 31.72 | -0.126% | 58,661 | -6.400% |
| 2025-11-17 | 31.82 | 31.82 | 31.71 | 31.76 | -0.204% | 74,681 | -6.518% |
| 2025-11-14 | 31.85 | 31.93 | 31.77 | 31.82 | -0.391% | 40,503 | -6.709% |
| 2025-11-13 | 32.06 | 32.06 | 31.91 | 31.95 | +0.282% | 47,364 | -7.074% |
| 2025-11-12 | 31.77 | 31.90 | 31.57 | 31.86 | +0.031% | 48,687 | -6.811% |
| 2025-11-11 | 32.12 | 32.12 | 31.80 | 31.85 | +0.315% | 34,500 | -6.782% |
| 2025-11-10 | 31.82 | 31.82 | 31.64 | 31.75 | +0.145% | 86,463 | -6.488% |
| 2025-11-07 | 31.83 | 31.89 | 31.69 | 31.70 | +0.013% | 186,141 | -6.353% |
| 2025-11-06 | 31.64 | 31.78 | 31.55 | 31.70 | +0.507% | 101,339 | -6.341% |
| 2025-11-05 | 31.51 | 31.57 | 31.45 | 31.54 | +0.095% | 62,442 | -5.866% |
| 2025-11-04 | 31.49 | 31.60 | 31.45 | 31.51 | -0.285% | 485,882 | -5.776% |
| 2025-11-03 | 31.62 | 31.69 | 31.51 | 31.60 | -0.598% | 952,230 | -6.044% |
| 2025-10-31 | 31.84 | 31.86 | 31.78 | 31.79 | -0.345% | 49,619 | -6.606% |
| 2025-10-30 | 31.88 | 31.99 | 31.86 | 31.90 | -0.063% | 26,955 | -6.928% |
| 2025-10-29 | 32.22 | 32.22 | 31.88 | 31.92 | -0.654% | 78,744 | -6.986% |
| 2025-10-28 | 32.10 | 32.30 | 32.10 | 32.13 | -0.093% | 387,810 | -7.594% |
| 2025-10-27 | 32.21 | 32.21 | 32.11 | 32.16 | +0.125% | 152,219 | -7.680% |
| 2025-10-24 | 32.12 | 32.31 | 32.05 | 32.12 | +0.156% | 85,797 | -7.565% |
| 2025-10-23 | 32.13 | 32.15 | 32.04 | 32.07 | -0.062% | 51,843 | -7.421% |
| 2025-10-22 | 31.92 | 32.12 | 31.92 | 32.09 | +0.062% | 42,240 | -7.479% |
| 2025-10-21 | 32.06 | 32.15 | 31.84 | 32.07 | -0.280% | 309,209 | -7.421% |
| 2025-10-20 | 32.25 | 32.35 | 32.12 | 32.16 | -0.109% | 178,834 | -7.680% |
| 2025-10-17 | 32.25 | 32.30 | 32.16 | 32.20 | -0.325% | 557,845 | -7.781% |
| 2025-10-16 | 32.18 | 32.34 | 32.18 | 32.30 | +0.592% | 678,909 | -8.080% |
| 2025-10-15 | 32.09 | 32.16 | 32.09 | 32.11 | +0.407% | 213,419 | -7.537% |
| 2025-10-14 | 31.62 | 32.16 | 31.57 | 31.98 | +0.314% | 125,656 | -7.161% |
| 2025-10-13 | 31.96 | 31.97 | 31.81 | 31.88 | -0.250% | 46,492 | -6.870% |
| 2025-10-10 | 31.80 | 31.98 | 31.74 | 31.96 | +0.472% | 66,632 | -7.103% |
| 2025-10-09 | 32.00 | 32.01 | 31.69 | 31.81 | -0.594% | 78,117 | -6.665% |
| 2025-10-08 | 32.08 | 32.34 | 31.92 | 32.00 | -0.062% | 62,534 | -7.219% |
| 2025-10-07 | 32.06 | 32.12 | 32.01 | 32.02 | -0.466% | 67,048 | -7.277% |
| 2025-10-06 | 32.29 | 32.29 | 32.04 | 32.17 | -0.372% | 158,631 | -7.709% |
| 2025-10-03 | 32.30 | 32.35 | 32.22 | 32.29 | +0.186% | 108,006 | -8.052% |
| 2025-10-02 | 32.26 | 32.29 | 32.14 | 32.23 | 0.000% | 66,468 | -7.881% |
| 2025-10-01 | 32.09 | 32.32 | 32.09 | 32.23 | -0.186% | 144,299 | -7.881% |
| 2025-09-30 | 32.27 | 32.35 | 32.23 | 32.29 | +0.093% | 70,701 | -8.052% |
| 2025-09-29 | 32.26 | 32.30 | 32.21 | 32.26 | +0.342% | 88,216 | -7.967% |
| 2025-09-26 | 32.02 | 32.18 | 32.02 | 32.15 | +0.406% | 84,184 | -7.652% |
| 2025-09-25 | 32.09 | 32.11 | 31.94 | 32.02 | -0.805% | 115,133 | -7.277% |
| 2025-09-24 | 32.53 | 32.53 | 32.21 | 32.28 | -0.616% | 65,731 | -8.024% |
| 2025-09-23 | 32.42 | 32.52 | 32.37 | 32.48 | +0.062% | 252,787 | -8.590% |
| 2025-09-22 | 32.27 | 32.49 | 32.27 | 32.46 | +0.464% | 86,256 | -8.534% |
| 2025-09-19 | 32.42 | 32.53 | 32.03 | 32.31 | -0.431% | 295,053 | -8.109% |
| 2025-09-18 | 32.61 | 32.61 | 32.32 | 32.45 | -0.338% | 158,173 | -8.505% |
| 2025-09-17 | 32.70 | 32.89 | 32.56 | 32.56 | -0.367% | 56,175 | -8.814% |
| 2025-09-16 | 32.67 | 32.74 | 32.58 | 32.68 | +0.678% | 111,850 | -9.149% |
| 2025-09-15 | 32.44 | 32.48 | 32.39 | 32.46 | +0.402% | 117,412 | -8.534% |
| 2025-09-12 | 32.42 | 32.53 | 32.17 | 32.33 | -0.154% | 122,852 | -8.166% |
| 2025-09-11 | 32.40 | 32.44 | 32.25 | 32.38 | +0.279% | 82,828 | -8.308% |
| 2025-09-10 | 32.30 | 32.58 | 32.21 | 32.29 | +0.031% | 55,226 | -8.052% |
| 2025-09-09 | 32.40 | 32.40 | 32.19 | 32.28 | -0.340% | 108,967 | -8.024% |
| 2025-09-08 | 32.55 | 32.55 | 32.29 | 32.39 | +0.341% | 262,651 | -8.336% |
| 2025-09-05 | 32.42 | 32.42 | 32.20 | 32.28 | +1.096% | 216,829 | -8.024% |
| 2025-09-04 | 31.93 | 31.97 | 31.87 | 31.93 | +0.031% | 143,836 | -7.015% |
| 2025-09-03 | 31.96 | 32.07 | 31.81 | 31.92 | +0.472% | 60,707 | -6.986% |
| 2025-09-02 | 31.87 | 31.94 | 31.74 | 31.77 | -1.274% | 456,996 | -6.547% |
| 2025-08-29 | 32.03 | 32.28 | 32.00 | 32.18 | +0.218% | 197,350 | -7.738% |
| 2025-08-28 | 31.90 | 32.19 | 31.90 | 32.11 | +0.281% | 116,861 | -7.537% |
| 2025-08-27 | 31.98 | 32.05 | 31.82 | 32.02 | +0.031% | 47,755 | -7.277% |
| 2025-08-26 | 32.04 | 32.07 | 31.93 | 32.01 | +0.313% | 91,764 | -7.248% |
| 2025-08-25 | 32.21 | 32.21 | 31.84 | 31.91 | -0.962% | 59,421 | -6.957% |
| 2025-08-22 | 32.04 | 32.29 | 31.87 | 32.22 | +1.066% | 70,961 | -7.852% |
| 2025-08-21 | 32.04 | 32.04 | 31.77 | 31.88 | -0.585% | 39,072 | -6.870% |
| 2025-08-20 | 31.98 | 32.13 | 31.98 | 32.07 | +0.165% | 39,890 | -7.415% |
| 2025-08-19 | 32.06 | 32.10 | 31.95 | 32.02 | -0.201% | 35,653 | -7.262% |
| 2025-08-18 | 32.08 | 32.15 | 32.04 | 32.08 | -0.219% | 75,341 | -7.449% |
| 2025-08-15 | 31.97 | 32.21 | 31.78 | 32.15 | +0.343% | 41,827 | -7.652% |
| 2025-08-14 | 32.10 | 32.14 | 32.01 | 32.04 | -0.682% | 338,167 | -7.335% |
| 2025-08-13 | 32.14 | 32.34 | 32.14 | 32.26 | +0.498% | 216,214 | -7.967% |
| 2025-08-12 | 31.86 | 32.17 | 31.86 | 32.10 | +0.407% | 101,876 | -7.508% |
| 2025-08-11 | 32.03 | 32.03 | 31.86 | 31.97 | -0.187% | 433,947 | -7.132% |
| 2025-08-08 | 32.06 | 32.14 | 31.90 | 32.03 | -0.280% | 67,112 | -7.306% |
| 2025-08-07 | 32.14 | 32.14 | 31.96 | 32.12 | +0.312% | 304,436 | -7.565% |
| 2025-08-06 | 32.14 | 32.14 | 31.94 | 32.02 | +0.534% | 68,212 | -7.277% |
| 2025-08-05 | 31.82 | 31.94 | 31.72 | 31.85 | -0.094% | 139,885 | -6.782% |
| 2025-08-04 | 31.87 | 31.92 | 31.74 | 31.88 | +0.094% | 240,478 | -6.870% |
| 2025-08-01 | 31.79 | 31.93 | 31.65 | 31.85 | +1.015% | 481,191 | -6.782% |
| 2025-07-31 | 31.46 | 31.78 | 31.43 | 31.53 | +0.254% | 134,583 | -5.836% |
| 2025-07-30 | 31.69 | 31.80 | 31.45 | 31.45 | -1.256% | 416,888 | -5.596% |
| 2025-07-29 | 31.80 | 31.94 | 31.74 | 31.85 | -0.282% | 127,999 | -6.782% |
| 2025-07-28 | 32.23 | 32.23 | 31.87 | 31.94 | -1.115% | 95,423 | -7.044% |
| 2025-07-25 | 32.30 | 32.30 | 32.15 | 32.30 | -0.062% | 37,851 | -8.080% |
| 2025-07-24 | 32.36 | 32.44 | 32.31 | 32.32 | -0.462% | 87,319 | -8.137% |
| 2025-07-23 | 32.59 | 32.59 | 32.33 | 32.47 | -0.246% | 204,298 | -8.562% |
| 2025-07-22 | 32.37 | 32.55 | 32.27 | 32.55 | +1.150% | 62,842 | -8.786% |
| 2025-07-21 | 32.24 | 32.34 | 32.08 | 32.18 | +0.625% | 82,214 | -7.738% |
| 2025-07-18 | 32.00 | 32.09 | 31.98 | 31.98 | +0.125% | 50,847 | -7.161% |
| 2025-07-17 | 32.04 | 32.04 | 31.85 | 31.94 | -0.312% | 51,094 | -7.044% |
| 2025-07-16 | 31.85 | 32.08 | 31.76 | 32.04 | +0.470% | 33,720 | -7.335% |
| 2025-07-15 | 32.09 | 32.15 | 31.86 | 31.89 | -0.685% | 55,255 | -6.899% |
| 2025-07-14 | 32.00 | 32.16 | 32.00 | 32.11 | +0.031% | 91,455 | -7.537% |
| 2025-07-11 | 32.26 | 32.37 | 32.07 | 32.10 | -0.372% | 48,756 | -7.508% |
| 2025-07-10 | 32.21 | 32.34 | 32.11 | 32.22 | -0.371% | 142,655 | -7.852% |
| 2025-07-09 | 32.26 | 32.52 | 32.18 | 32.34 | -0.031% | 63,875 | -8.194% |
| 2025-07-08 | 32.39 | 32.41 | 32.19 | 32.35 | 0.000% | 88,532 | -8.223% |
| 2025-07-07 | 32.35 | 32.52 | 32.20 | 32.35 | -0.370% | 208,401 | -8.223% |
| 2025-07-03 | 32.42 | 32.66 | 32.42 | 32.47 | 0.000% | 43,946 | -8.562% |
| 2025-07-02 | 32.34 | 32.61 | 32.29 | 32.47 | -0.246% | 35,373 | -8.562% |
| 2025-07-01 | 32.41 | 32.66 | 32.41 | 32.55 | -0.123% | 565,105 | -8.786% |
| 2025-06-30 | 32.38 | 32.59 | 32.27 | 32.59 | +0.711% | 181,236 | -8.898% |
| 2025-06-27 | 32.36 | 32.67 | 32.25 | 32.36 | +0.124% | 128,625 | -8.251% |
| 2025-06-26 | 32.18 | 32.45 | 32.18 | 32.32 | +0.373% | 100,378 | -8.137% |
| 2025-06-25 | 32.16 | 32.24 | 31.93 | 32.20 | +0.249% | 381,759 | -7.795% |
| 2025-06-24 | 31.89 | 32.15 | 31.89 | 32.12 | +1.102% | 58,315 | -7.565% |
| 2025-06-23 | 31.57 | 31.97 | 31.57 | 31.77 | +0.126% | 113,171 | -6.547% |
| 2025-06-20 | 31.92 | 31.92 | 31.64 | 31.73 | +0.380% | 55,920 | -6.429% |
| 2025-06-18 | 31.66 | 31.98 | 31.52 | 31.61 | -0.095% | 84,068 | -6.074% |
| 2025-06-17 | 31.77 | 31.88 | 31.55 | 31.64 | -0.409% | 57,379 | -6.163% |
| 2025-06-16 | 31.80 | 32.13 | 31.77 | 31.77 | -0.157% | 52,230 | -6.547% |
| 2025-06-13 | 31.75 | 31.87 | 31.72 | 31.82 | -0.345% | 734,749 | -6.694% |
| 2025-06-12 | 31.92 | 32.13 | 31.91 | 31.93 | +0.789% | 97,879 | -7.015% |
| 2025-06-11 | 31.50 | 31.76 | 31.50 | 31.68 | +0.444% | 393,738 | -6.282% |
| 2025-06-10 | 31.56 | 31.58 | 31.45 | 31.54 | +0.217% | 86,271 | -5.866% |
| 2025-06-09 | 31.34 | 31.53 | 31.30 | 31.47 | +0.516% | 82,791 | -5.661% |
| 2025-06-06 | 31.41 | 31.45 | 31.29 | 31.31 | -0.445% | 52,298 | -5.174% |
| 2025-06-05 | 31.60 | 31.70 | 31.37 | 31.45 | -0.222% | 36,677 | -5.596% |
| 2025-06-04 | 31.39 | 31.63 | 31.32 | 31.52 | +0.478% | 81,527 | -5.806% |
| 2025-06-03 | 31.35 | 31.48 | 31.32 | 31.37 | -0.413% | 149,500 | -5.355% |
| 2025-06-02 | 31.33 | 31.54 | 31.33 | 31.50 | +0.350% | 129,026 | -5.746% |
| 2025-05-30 | 31.32 | 31.51 | 31.20 | 31.39 | +0.384% | 117,602 | -5.416% |
| 2025-05-29 | 31.29 | 31.46 | 31.24 | 31.27 | +0.385% | 79,340 | -5.053% |
| 2025-05-28 | 31.27 | 31.27 | 31.04 | 31.15 | -0.320% | 44,552 | -4.687% |
| 2025-05-27 | 31.37 | 31.39 | 31.14 | 31.25 | +0.032% | 265,537 | -4.992% |
| 2025-05-23 | 31.10 | 31.36 | 30.98 | 31.24 | +0.970% | 588,251 | -4.962% |
| 2025-05-22 | 30.95 | 31.50 | 30.90 | 30.94 | -0.226% | 217,707 | -4.040% |
| 2025-05-21 | 31.11 | 31.17 | 31.01 | 31.01 | -0.129% | 206,025 | -4.257% |
| 2025-05-20 | 30.92 | 31.06 | 30.78 | 31.05 | +0.616% | 178,392 | -4.380% |
| 2025-05-19 | 30.79 | 30.92 | 30.79 | 30.86 | +0.850% | 56,393 | -3.791% |
| 2025-05-16 | 30.69 | 30.82 | 30.59 | 30.60 | -0.261% | 474,608 | -2.974% |
| 2025-05-15 | 30.89 | 30.89 | 30.61 | 30.68 | +0.261% | 57,450 | -3.227% |
| 2025-05-14 | 30.72 | 30.81 | 30.54 | 30.60 | -0.293% | 71,417 | -2.974% |
| 2025-05-13 | 30.42 | 30.74 | 30.42 | 30.69 | +0.954% | 148,706 | -3.258% |
| 2025-05-12 | 30.47 | 30.52 | 30.30 | 30.40 | -1.777% | 300,412 | -2.336% |
| 2025-05-09 | 30.82 | 30.98 | 30.80 | 30.95 | +0.520% | 326,577 | -4.071% |
| 2025-05-08 | 31.08 | 31.16 | 30.73 | 30.79 | -0.997% | 193,040 | -3.573% |
| 2025-05-07 | 31.13 | 31.32 | 31.07 | 31.10 | -0.321% | 78,874 | -4.534% |
| 2025-05-06 | 31.05 | 31.25 | 31.05 | 31.20 | +0.483% | 89,364 | -4.840% |
| 2025-05-05 | 31.12 | 31.18 | 30.94 | 31.05 | +0.194% | 139,518 | -4.380% |
| 2025-05-02 | 31.10 | 31.25 | 30.93 | 30.99 | +0.162% | 383,902 | -4.195% |
| 2025-05-01 | 31.36 | 31.36 | 30.88 | 30.94 | -0.802% | 743,010 | -4.040% |
| 2025-04-30 | 31.11 | 31.31 | 31.11 | 31.19 | -0.447% | 126,538 | -4.809% |
| 2025-04-29 | 31.48 | 31.48 | 31.27 | 31.33 | -0.382% | 47,958 | -5.235% |
| 2025-04-28 | 31.24 | 31.45 | 31.23 | 31.45 | +0.511% | 118,890 | -5.596% |
| 2025-04-25 | 31.29 | 31.37 | 31.21 | 31.29 | -0.350% | 22,858 | -5.113% |
| 2025-04-24 | 31.36 | 31.41 | 31.25 | 31.40 | +0.770% | 24,621 | -5.446% |
| 2025-04-23 | 31.34 | 31.52 | 31.11 | 31.16 | -0.859% | 677,129 | -4.718% |
| 2025-04-22 | 31.61 | 31.63 | 31.37 | 31.43 | -0.538% | 751,732 | -5.536% |
| 2025-04-21 | 31.51 | 31.65 | 31.46 | 31.60 | +1.152% | 231,853 | -6.044% |
| 2025-04-17 | 31.21 | 31.28 | 31.14 | 31.24 | +0.257% | 107,238 | -4.962% |
| 2025-04-16 | 30.84 | 31.38 | 30.84 | 31.16 | +1.038% | 119,646 | -4.718% |
| 2025-04-15 | 30.89 | 31.11 | 30.76 | 30.84 | -0.708% | 68,317 | -3.729% |
| 2025-04-14 | 30.79 | 31.10 | 30.79 | 31.06 | 0.000% | 234,353 | -4.411% |