IGCB
TCW Corporate Bond ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)358
After-hoursOct 2, 2026 4:10:30 PM EDT
43.31USD0.000%(0.00)
IGCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.40 | 43.40 | 43.30 | 43.30 | -0.077% | 359 | 0.000% |
| 2026-10-01 | 43.20 | 43.34 | 43.20 | 43.34 | -0.383% | 30,017 | -0.077% |
| 2026-09-30 | 43.51 | 43.51 | 43.51 | 43.51 | +0.040% | 18 | -0.460% |
| 2026-09-29 | 43.50 | 43.50 | 43.49 | 43.49 | -0.075% | 335 | -0.419% |
| 2026-09-28 | 43.52 | 43.52 | 43.52 | 43.52 | -0.582% | 20 | -0.494% |
| 2026-09-25 | 43.77 | 43.77 | 43.77 | 43.77 | -0.001% | 166 | -1.073% |
| 2026-09-24 | 43.77 | 43.77 | 43.77 | 43.77 | -1.006% | 30 | -1.074% |
| 2026-09-23 | 44.27 | 44.27 | 44.22 | 44.22 | -0.464% | 1,670 | -2.069% |
| 2026-09-22 | 44.43 | 44.43 | 44.43 | 44.43 | +0.057% | 14 | -2.524% |
| 2026-09-21 | 44.40 | 44.40 | 44.40 | 44.40 | +0.216% | 18 | -2.468% |
| 2026-09-18 | 44.30 | 44.30 | 44.30 | 44.30 | -0.259% | 31 | -2.257% |
| 2026-09-17 | 44.42 | 44.42 | 44.42 | 44.42 | +0.373% | 117 | -2.510% |
| 2026-09-16 | 44.26 | 44.26 | 44.26 | 44.26 | +0.215% | 20,018 | -2.147% |
| 2026-09-15 | 44.16 | 44.16 | 44.16 | 44.16 | -0.067% | 20 | -1.936% |
| 2026-09-14 | 44.19 | 44.19 | 44.19 | 44.19 | -0.260% | 25 | -2.002% |
| 2026-09-11 | 44.30 | 44.30 | 44.30 | 44.30 | +0.102% | 20 | -2.257% |
| 2026-09-10 | 44.38 | 44.38 | 44.26 | 44.26 | -0.680% | 2,310 | -2.158% |
| 2026-09-09 | 44.56 | 44.56 | 44.56 | 44.56 | -0.139% | 15 | -2.823% |
| 2026-09-08 | 44.60 | 44.63 | 44.60 | 44.63 | -0.028% | 1,967 | -2.958% |
| 2026-09-04 | 44.64 | 44.64 | 44.64 | 44.64 | -0.151% | 1,734 | -2.985% |
| 2026-09-03 | 44.70 | 44.70 | 44.70 | 44.70 | +0.304% | 56 | -3.132% |
| 2026-09-02 | 44.57 | 44.57 | 44.57 | 44.57 | -0.068% | 63 | -2.837% |
| 2026-09-01 | 44.60 | 44.60 | 44.60 | 44.60 | -0.889% | 315 | -2.904% |
| 2026-08-31 | 45.00 | 45.00 | 45.00 | 45.00 | 0.000% | 212 | -3.767% |
| 2026-08-28 | 45.00 | 45.00 | 45.00 | 45.00 | -0.145% | 339 | -3.767% |
| 2026-08-27 | 45.07 | 45.07 | 45.07 | 45.07 | +0.001% | 19 | -3.906% |
| 2026-08-26 | 45.03 | 45.06 | 45.03 | 45.06 | +0.089% | 2,302 | -3.905% |
| 2026-08-25 | 45.02 | 45.02 | 45.02 | 45.02 | +0.288% | 585 | -3.820% |
| 2026-08-24 | 44.90 | 44.90 | 44.90 | 44.90 | +0.169% | 13 | -3.543% |
| 2026-08-21 | 44.82 | 44.82 | 44.82 | 44.82 | -0.087% | 19 | -3.380% |
| 2026-08-20 | 44.86 | 44.86 | 44.86 | 44.86 | -0.381% | 13 | -3.464% |
| 2026-08-19 | 45.03 | 45.03 | 45.03 | 45.03 | +0.550% | 63 | -3.832% |
| 2026-08-18 | 44.78 | 44.78 | 44.78 | 44.78 | +0.048% | 14 | -3.304% |
| 2026-08-17 | 44.78 | 44.78 | 44.76 | 44.76 | -0.383% | 157 | -3.257% |
| 2026-08-14 | 44.94 | 44.94 | 44.94 | 44.94 | -0.200% | 16 | -3.627% |
| 2026-08-13 | 44.95 | 45.02 | 44.95 | 45.02 | +0.314% | 842 | -3.820% |
| 2026-08-12 | 44.88 | 44.88 | 44.88 | 44.88 | +0.106% | 17 | -3.518% |
| 2026-08-11 | 44.84 | 44.84 | 44.84 | 44.84 | -0.153% | 16 | -3.415% |
| 2026-08-10 | 44.91 | 44.91 | 44.91 | 44.91 | -0.211% | 17 | -3.563% |
| 2026-08-07 | 45.00 | 45.00 | 45.00 | 45.00 | +0.166% | 619 | -3.767% |
| 2026-08-06 | 44.93 | 44.93 | 44.93 | 44.93 | -0.342% | 14 | -3.607% |
| 2026-08-05 | 45.08 | 45.08 | 45.08 | 45.08 | +0.008% | 49 | -3.936% |
| 2026-08-04 | 45.08 | 45.08 | 45.08 | 45.08 | +0.509% | 47 | -3.928% |
| 2026-08-03 | 44.80 | 44.85 | 44.80 | 44.85 | -0.075% | 110 | -3.439% |
| 2026-07-31 | 44.92 | 44.92 | 44.84 | 44.88 | -0.176% | 486 | -3.512% |
| 2026-07-30 | 44.96 | 44.96 | 44.96 | 44.96 | +0.040% | 12 | -3.681% |
| 2026-07-29 | 45.03 | 45.03 | 44.94 | 44.94 | -0.296% | 127 | -3.642% |
| 2026-07-28 | 45.08 | 45.08 | 45.08 | 45.08 | +0.172% | 13 | -3.927% |
| 2026-07-27 | 45.00 | 45.00 | 45.00 | 45.00 | +0.184% | 22 | -3.762% |
| 2026-07-24 | 44.91 | 44.91 | 44.91 | 44.91 | +0.045% | 13 | -3.585% |
| 2026-07-23 | 44.90 | 44.90 | 44.90 | 44.90 | -0.300% | 22 | -3.542% |
| 2026-07-22 | 45.03 | 45.03 | 45.03 | 45.03 | -0.222% | 13 | -3.831% |
| 2026-07-21 | 45.16 | 45.16 | 45.13 | 45.13 | -0.188% | 2,482 | -4.044% |
| 2026-07-20 | 45.30 | 45.30 | 45.10 | 45.21 | -0.342% | 25,796 | -4.224% |
| 2026-07-17 | 45.37 | 45.37 | 45.37 | 45.37 | +0.100% | 13 | -4.552% |
| 2026-07-16 | 45.32 | 45.33 | 45.32 | 45.33 | -0.121% | 527 | -4.457% |
| 2026-07-15 | 45.38 | 45.38 | 45.38 | 45.38 | +0.298% | 15 | -4.572% |
| 2026-07-14 | 45.25 | 45.25 | 45.25 | 45.25 | +0.089% | 12 | -4.288% |
| 2026-07-13 | 45.20 | 45.20 | 45.20 | 45.20 | -0.265% | 13 | -4.203% |
| 2026-07-10 | 45.33 | 45.33 | 45.33 | 45.33 | -0.129% | 15 | -4.457% |
| 2026-07-09 | 45.38 | 45.38 | 45.38 | 45.38 | +0.050% | 39 | -4.580% |
| 2026-07-08 | 45.36 | 45.36 | 45.36 | 45.36 | -0.196% | 17 | -4.532% |
| 2026-07-07 | 45.50 | 45.50 | 45.45 | 45.45 | -0.520% | 625 | -4.719% |
| 2026-07-06 | 45.66 | 45.69 | 45.66 | 45.69 | -0.039% | 1,129 | -5.215% |
| 2026-07-02 | 45.70 | 45.70 | 45.70 | 45.70 | +0.190% | 72 | -5.251% |
| 2026-07-01 | 45.62 | 45.62 | 45.62 | 45.62 | -0.624% | 43 | -5.071% |
| 2026-06-30 | 45.91 | 45.91 | 45.91 | 45.91 | -0.348% | 14 | -5.664% |
| 2026-06-29 | 46.05 | 46.07 | 46.05 | 46.07 | +0.197% | 1,731 | -5.993% |
| 2026-06-26 | 45.98 | 45.98 | 45.98 | 45.98 | -0.229% | 10 | -5.808% |
| 2026-06-25 | 45.95 | 46.13 | 45.94 | 46.08 | +0.360% | 28,497 | -6.023% |
| 2026-06-24 | 45.91 | 45.91 | 45.91 | 45.91 | +0.372% | 39 | -5.684% |
| 2026-06-23 | 45.74 | 45.74 | 45.74 | 45.74 | +0.101% | 52 | -5.334% |
| 2026-06-22 | 45.70 | 45.70 | 45.70 | 45.70 | -0.254% | 7 | -5.238% |
| 2026-06-18 | 45.82 | 45.82 | 45.82 | 45.82 | +0.022% | 6 | -5.479% |
| 2026-06-17 | 45.80 | 45.80 | 45.80 | 45.80 | -0.118% | 7 | -5.458% |
| 2026-06-16 | 45.86 | 45.86 | 45.86 | 45.86 | +0.111% | 6 | -5.570% |
| 2026-06-15 | 45.81 | 45.81 | 45.81 | 45.81 | +0.094% | 70 | -5.465% |
| 2026-06-12 | 45.77 | 45.77 | 45.77 | 45.77 | -0.031% | 53 | -5.377% |
| 2026-06-11 | 45.60 | 45.78 | 45.60 | 45.78 | +0.580% | 33,329 | -5.406% |
| 2026-06-10 | 45.52 | 45.52 | 45.52 | 45.52 | -0.141% | 8 | -4.857% |
| 2026-06-09 | 45.58 | 45.58 | 45.58 | 45.58 | +0.165% | 9 | -4.991% |
| 2026-06-08 | 45.60 | 45.60 | 45.50 | 45.51 | -0.011% | 403 | -4.835% |
| 2026-06-05 | 45.51 | 45.51 | 45.51 | 45.51 | -0.470% | 115 | -4.845% |
| 2026-06-04 | 45.73 | 45.73 | 45.73 | 45.73 | +0.137% | 8 | -5.293% |
| 2026-06-03 | 45.66 | 45.66 | 45.66 | 45.66 | -0.300% | 36 | -5.163% |
| 2026-06-02 | 45.80 | 45.80 | 45.80 | 45.80 | +0.152% | 225 | -5.448% |
| 2026-06-01 | 45.73 | 45.73 | 45.73 | 45.73 | -0.429% | 66 | -5.304% |
| 2026-05-29 | 45.93 | 45.93 | 45.93 | 45.93 | +0.104% | 19 | -5.710% |
| 2026-05-28 | 45.88 | 45.88 | 45.88 | 45.88 | +0.212% | 17 | -5.612% |
| 2026-05-27 | 45.77 | 45.78 | 45.77 | 45.78 | +0.054% | 157 | -5.412% |
| 2026-05-26 | 45.76 | 45.76 | 45.76 | 45.76 | +0.370% | 8 | -5.361% |
| 2026-05-22 | 45.59 | 45.59 | 45.59 | 45.59 | +0.307% | 7 | -5.011% |
| 2026-05-21 | 45.45 | 45.45 | 45.45 | 45.45 | +0.066% | 306 | -4.719% |
| 2026-05-20 | 45.29 | 45.42 | 45.29 | 45.42 | +0.387% | 958 | -4.657% |
| 2026-05-19 | 45.24 | 45.24 | 45.24 | 45.24 | -0.352% | 11 | -4.288% |
| 2026-05-18 | 45.44 | 45.44 | 45.41 | 45.41 | -0.013% | 189 | -4.625% |
| 2026-05-15 | 45.41 | 45.41 | 45.41 | 45.41 | -0.752% | 7 | -4.638% |
| 2026-05-14 | 45.76 | 45.76 | 45.76 | 45.76 | +0.164% | 7 | -5.355% |
| 2026-05-13 | 45.68 | 45.68 | 45.68 | 45.68 | -0.005% | 6 | -5.200% |
| 2026-05-12 | 45.68 | 45.68 | 45.68 | 45.68 | -0.311% | 6 | -5.204% |
| 2026-05-11 | 45.83 | 45.83 | 45.83 | 45.83 | -0.168% | 6 | -5.499% |
| 2026-05-08 | 45.90 | 45.90 | 45.90 | 45.90 | +0.223% | 8 | -5.658% |
| 2026-05-07 | 45.90 | 45.90 | 45.80 | 45.80 | -0.267% | 918 | -5.448% |
| 2026-05-06 | 45.92 | 45.92 | 45.92 | 45.92 | +0.432% | 6 | -5.700% |
| 2026-05-05 | 45.56 | 45.73 | 45.56 | 45.73 | +0.154% | 267 | -5.293% |
| 2026-05-04 | 45.66 | 45.66 | 45.66 | 45.66 | -0.221% | 31 | -5.147% |
| 2026-05-01 | 45.76 | 45.76 | 45.76 | 45.76 | -0.237% | 9 | -5.357% |
| 2026-04-30 | 45.87 | 45.87 | 45.87 | 45.87 | +0.122% | 32 | -5.582% |
| 2026-04-29 | 45.82 | 45.82 | 45.81 | 45.81 | -0.330% | 212 | -5.466% |
| 2026-04-28 | 45.96 | 45.96 | 45.96 | 45.96 | -0.097% | 15 | -5.778% |
| 2026-04-27 | 46.01 | 46.01 | 46.01 | 46.01 | -0.236% | 12 | -5.869% |
| 2026-04-24 | 46.11 | 46.11 | 46.11 | 46.11 | +0.076% | 26 | -6.091% |
| 2026-04-23 | 46.08 | 46.08 | 46.08 | 46.08 | -0.166% | 6 | -6.019% |
| 2026-04-22 | 46.22 | 46.22 | 46.16 | 46.16 | -0.108% | 331 | -6.175% |
| 2026-04-21 | 46.20 | 46.20 | 46.20 | 46.20 | -0.076% | 5 | -6.276% |
| 2026-04-20 | 46.24 | 46.24 | 46.24 | 46.24 | +0.009% | 15 | -6.347% |
| 2026-04-17 | 46.24 | 46.24 | 46.24 | 46.24 | +0.283% | 7 | -6.339% |
| 2026-04-16 | 46.10 | 46.10 | 46.10 | 46.10 | -0.160% | 8 | -6.073% |
| 2026-04-15 | 46.18 | 46.18 | 46.18 | 46.18 | -0.035% | 6 | -6.223% |
| 2026-04-14 | 46.20 | 46.20 | 46.20 | 46.20 | +0.435% | 11 | -6.256% |
| 2026-04-13 | 45.97 | 45.99 | 45.97 | 45.99 | -0.022% | 770 | -5.848% |
| 2026-04-10 | 46.01 | 46.01 | 46.01 | 46.01 | -0.130% | 7 | -5.869% |
| 2026-04-09 | 46.06 | 46.06 | 46.06 | 46.06 | -0.011% | 9 | -5.992% |
| 2026-04-08 | 46.15 | 46.15 | 46.07 | 46.07 | +0.392% | 815 | -6.002% |
| 2026-04-07 | 45.89 | 45.89 | 45.89 | 45.89 | +0.074% | 16 | -5.633% |
| 2026-04-06 | 45.92 | 45.92 | 45.86 | 45.86 | +0.013% | 477 | -5.563% |
| 2026-04-02 | 45.75 | 45.85 | 45.75 | 45.85 | +0.146% | 630 | -5.551% |
| 2026-04-01 | 45.78 | 45.78 | 45.78 | 45.78 | -0.244% | 13 | -5.413% |
| 2026-03-31 | 45.90 | 45.90 | 45.90 | 45.90 | +0.482% | 11 | -5.643% |
| 2026-03-30 | 45.67 | 45.67 | 45.67 | 45.67 | +0.590% | 11 | -5.189% |
| 2026-03-27 | 45.41 | 45.41 | 45.41 | 45.41 | -0.434% | 11 | -4.630% |
| 2026-03-26 | 45.72 | 45.72 | 45.60 | 45.60 | -0.545% | 109 | -5.043% |
| 2026-03-25 | 45.85 | 45.85 | 45.85 | 45.85 | +0.306% | 14 | -5.561% |
| 2026-03-24 | 45.72 | 45.72 | 45.72 | 45.72 | -0.066% | 7 | -5.272% |
| 2026-03-23 | 45.74 | 45.74 | 45.74 | 45.74 | +0.362% | 7 | -5.334% |
| 2026-03-20 | 45.80 | 45.80 | 45.58 | 45.58 | -0.686% | 121,967 | -4.991% |
| 2026-03-19 | 45.73 | 45.90 | 45.73 | 45.90 | -0.152% | 807 | -5.643% |
| 2026-03-18 | 45.97 | 45.97 | 45.97 | 45.97 | -0.065% | 6 | -5.787% |
| 2026-03-17 | 45.99 | 45.99 | 45.99 | 45.99 | +0.301% | 6 | -5.848% |
| 2026-03-16 | 45.86 | 45.86 | 45.86 | 45.86 | +0.113% | 97 | -5.565% |
| 2026-03-13 | 45.80 | 45.80 | 45.80 | 45.80 | -0.044% | 7 | -5.458% |
| 2026-03-12 | 45.83 | 45.83 | 45.83 | 45.83 | -0.607% | 20,006 | -5.499% |
| 2026-03-11 | 46.10 | 46.10 | 46.10 | 46.10 | -0.646% | 6 | -6.073% |
| 2026-03-10 | 46.41 | 46.41 | 46.41 | 46.41 | +0.238% | 8 | -6.680% |
| 2026-03-09 | 46.30 | 46.30 | 46.30 | 46.30 | -0.070% | 113 | -6.459% |
| 2026-03-06 | 46.33 | 46.33 | 46.33 | 46.33 | -0.268% | 113 | -6.524% |
| 2026-03-05 | 46.45 | 46.45 | 46.45 | 46.45 | -0.275% | 8 | -6.775% |
| 2026-03-04 | 46.64 | 46.64 | 46.58 | 46.58 | +0.291% | 292 | -7.031% |
| 2026-03-03 | 46.45 | 46.45 | 46.45 | 46.45 | -0.322% | 129 | -6.761% |
| 2026-03-02 | 46.59 | 46.59 | 46.59 | 46.59 | -0.730% | 30 | -7.061% |
| 2026-02-27 | 46.96 | 46.99 | 46.94 | 46.94 | +0.101% | 932 | -7.739% |
| 2026-02-26 | 46.82 | 46.90 | 46.82 | 46.89 | +0.093% | 206 | -7.646% |
| 2026-02-25 | 46.85 | 46.85 | 46.85 | 46.85 | -0.062% | 11 | -7.559% |
| 2026-02-24 | 46.88 | 46.88 | 46.88 | 46.88 | -0.001% | 26 | -7.617% |
| 2026-02-23 | 46.88 | 46.88 | 46.88 | 46.88 | +0.066% | 13 | -7.617% |
| 2026-02-20 | 46.84 | 46.84 | 46.84 | 46.84 | +0.011% | 19 | -7.557% |
| 2026-02-19 | 46.84 | 46.84 | 46.84 | 46.84 | +0.009% | 12 | -7.547% |
| 2026-02-18 | 46.84 | 46.84 | 46.84 | 46.84 | -0.073% | 9 | -7.538% |
| 2026-02-17 | 46.87 | 46.87 | 46.87 | 46.87 | +0.171% | 9 | -7.606% |
| 2026-02-13 | 46.79 | 46.79 | 46.79 | 46.79 | +0.224% | 119 | -7.448% |
| 2026-02-12 | 46.58 | 46.69 | 46.58 | 46.69 | +0.398% | 24,161 | -7.241% |
| 2026-02-11 | 46.50 | 46.50 | 46.50 | 46.50 | -0.193% | 239 | -6.871% |
| 2026-02-10 | 46.59 | 46.59 | 46.59 | 46.59 | +0.258% | 8 | -7.051% |
| 2026-02-09 | 46.47 | 46.47 | 46.47 | 46.47 | +0.045% | 6 | -6.811% |
| 2026-02-06 | 46.45 | 46.45 | 46.45 | 46.45 | +0.160% | 10 | -6.769% |
| 2026-02-05 | 46.38 | 46.38 | 46.38 | 46.38 | +0.249% | 6 | -6.620% |
| 2026-02-04 | 46.26 | 46.26 | 46.26 | 46.26 | -0.064% | 54 | -6.388% |
| 2026-02-03 | 46.29 | 46.29 | 46.29 | 46.29 | -0.033% | 27 | -6.448% |
| 2026-02-02 | 46.33 | 46.33 | 46.30 | 46.30 | -0.455% | 930 | -6.479% |
| 2026-01-30 | 46.52 | 46.52 | 46.52 | 46.52 | +0.047% | 11 | -6.905% |
| 2026-01-29 | 46.49 | 46.49 | 46.49 | 46.49 | -0.001% | 28 | -6.861% |
| 2026-01-28 | 46.50 | 46.50 | 46.50 | 46.50 | -0.125% | 7 | -6.862% |
| 2026-01-27 | 46.55 | 46.55 | 46.55 | 46.55 | -0.079% | 6 | -6.978% |
| 2026-01-26 | 46.59 | 46.59 | 46.59 | 46.59 | +0.098% | 6 | -7.051% |
| 2026-01-23 | 46.54 | 46.54 | 46.54 | 46.54 | +0.107% | 26 | -6.960% |
| 2026-01-22 | 46.49 | 46.49 | 46.49 | 46.49 | +0.324% | 6 | -6.861% |
| 2026-01-21 | 46.34 | 46.34 | 46.34 | 46.34 | +0.162% | 9 | -6.559% |
| 2026-01-20 | 46.27 | 46.27 | 46.27 | 46.27 | -0.430% | 6 | -6.408% |
| 2026-01-16 | 46.47 | 46.47 | 46.47 | 46.47 | -0.290% | 14 | -6.811% |
| 2026-01-15 | 46.62 | 46.62 | 46.60 | 46.60 | -0.026% | 597 | -7.081% |
| 2026-01-14 | 46.62 | 46.62 | 46.62 | 46.62 | +0.195% | 10 | -7.105% |
| 2026-01-13 | 46.53 | 46.53 | 46.53 | 46.53 | +0.143% | 7,170 | -6.924% |
| 2026-01-12 | 46.46 | 46.46 | 46.46 | 46.46 | -0.064% | 8 | -6.791% |
| 2026-01-09 | 46.50 | 46.50 | 46.49 | 46.49 | +0.162% | 112 | -6.851% |
| 2026-01-08 | 46.41 | 46.41 | 46.41 | 46.41 | -0.222% | 6 | -6.700% |
| 2026-01-07 | 46.52 | 46.52 | 46.52 | 46.52 | +0.126% | 6 | -6.908% |
| 2026-01-06 | 46.46 | 46.46 | 46.46 | 46.46 | +0.032% | 119 | -6.791% |
| 2026-01-05 | 46.45 | 46.45 | 46.45 | 46.45 | +0.086% | 6 | -6.761% |
| 2026-01-02 | 46.41 | 46.41 | 46.41 | 46.41 | -0.108% | 14 | -6.680% |
| 2025-12-31 | 46.45 | 46.45 | 46.45 | 46.45 | -0.161% | 31,504 | -6.781% |
| 2025-12-30 | 46.53 | 46.53 | 46.53 | 46.53 | -0.051% | 47 | -6.931% |
| 2025-12-29 | 46.55 | 46.55 | 46.55 | 46.55 | +0.083% | 11 | -6.979% |
| 2025-12-26 | 46.51 | 46.52 | 46.51 | 46.52 | +0.077% | 453 | -6.902% |
| 2025-12-24 | 46.48 | 46.48 | 46.48 | 46.48 | +0.312% | 8 | -6.830% |
| 2025-12-23 | 46.31 | 46.34 | 46.31 | 46.34 | +0.037% | 10,863 | -6.539% |
| 2025-12-22 | 46.33 | 46.33 | 46.32 | 46.32 | -0.123% | 312 | -6.505% |
| 2025-12-19 | 46.38 | 46.38 | 46.38 | 46.38 | -0.086% | 54 | -6.620% |
| 2025-12-18 | 46.41 | 46.41 | 46.41 | 46.41 | +0.292% | 27 | -6.700% |
| 2025-12-17 | 46.28 | 46.28 | 46.28 | 46.28 | -0.451% | 6 | -6.428% |
| 2025-12-16 | 46.49 | 46.49 | 46.49 | 46.49 | +0.053% | 6 | -6.850% |
| 2025-12-15 | 46.47 | 46.47 | 46.47 | 46.47 | +0.139% | 6 | -6.801% |
| 2025-12-12 | 46.40 | 46.40 | 46.40 | 46.40 | -0.545% | 8 | -6.672% |
| 2025-12-11 | 46.66 | 46.66 | 46.66 | 46.66 | +0.333% | 179 | -7.180% |
| 2025-12-10 | 46.50 | 46.50 | 46.50 | 46.50 | -0.118% | 830 | -6.871% |
| 2025-12-09 | 46.56 | 46.95 | 46.55 | 46.55 | +0.119% | 12,164 | -6.981% |
| 2025-12-08 | 46.55 | 46.55 | 46.50 | 46.50 | -0.154% | 211 | -6.870% |
| 2025-12-05 | 46.57 | 46.57 | 46.57 | 46.57 | -0.094% | 11 | -7.014% |
| 2025-12-04 | 46.62 | 46.62 | 46.62 | 46.62 | -0.189% | 7 | -7.101% |
| 2025-12-03 | 46.62 | 46.70 | 46.62 | 46.70 | +0.218% | 622 | -7.276% |
| 2025-12-02 | 46.60 | 46.60 | 46.60 | 46.60 | -0.010% | 66 | -7.074% |
| 2025-12-01 | 46.61 | 46.61 | 46.61 | 46.61 | -0.858% | 5 | -7.083% |
| 2025-11-28 | 47.01 | 47.01 | 47.01 | 47.01 | +0.030% | 8 | -7.880% |
| 2025-11-26 | 46.99 | 46.99 | 46.99 | 46.99 | +0.132% | 6 | -7.852% |
| 2025-11-25 | 46.93 | 46.93 | 46.93 | 46.93 | +0.221% | 51,695 | -7.731% |
| 2025-11-24 | 46.83 | 46.83 | 46.83 | 46.83 | +0.309% | 10 | -7.526% |
| 2025-11-21 | 46.69 | 46.69 | 46.69 | 46.69 | +0.270% | 9 | -7.240% |
| 2025-11-20 | 46.57 | 46.57 | 46.56 | 46.56 | +0.010% | 106 | -6.990% |
| 2025-11-19 | 46.55 | 46.55 | 46.55 | 46.55 | 0.000% | 6 | -6.981% |
| 2025-11-18 | 46.55 | 46.55 | 46.55 | 46.55 | +0.157% | 8 | -6.981% |
| 2025-11-17 | 46.48 | 46.48 | 46.48 | 46.48 | -0.264% | 7 | -6.835% |
| 2025-11-14 | 46.60 | 46.60 | 46.60 | 46.60 | 0.000% | 113 | -7.081% |
| 2025-11-13 | 46.60 | 46.60 | 46.60 | 46.60 | -0.267% | 33 | -7.081% |
| 2025-11-12 | 46.73 | 46.73 | 46.73 | 46.73 | +0.064% | 26 | -7.329% |
| 2025-11-11 | 46.69 | 46.70 | 46.69 | 46.70 | +0.161% | 1,501 | -7.270% |
| 2025-11-10 | 46.70 | 46.70 | 46.62 | 46.62 | +0.042% | 1,265 | -7.120% |
| 2025-11-07 | 46.61 | 46.61 | 46.61 | 46.61 | -0.128% | 4 | -7.081% |
| 2025-11-06 | 46.66 | 46.66 | 46.66 | 46.66 | +0.336% | 4 | -7.200% |
| 2025-11-05 | 46.51 | 46.51 | 46.51 | 46.51 | -0.191% | 95 | -6.888% |
| 2025-11-04 | 46.60 | 46.60 | 46.60 | 46.60 | +0.119% | 30 | -7.066% |
| 2025-11-03 | 46.54 | 46.54 | 46.54 | 46.54 | -0.742% | 4 | -6.956% |
| 2025-10-31 | 46.98 | 46.98 | 46.89 | 46.89 | -0.148% | 405 | -7.646% |
| 2025-10-30 | 46.96 | 46.96 | 46.96 | 46.96 | -0.836% | 52 | -7.782% |
| 2025-10-29 | 47.35 | 47.35 | 47.35 | 47.35 | -0.028% | 132 | -8.552% |
| 2025-10-28 | 47.37 | 47.37 | 47.37 | 47.37 | +0.070% | 4 | -8.578% |
| 2025-10-27 | 47.34 | 47.34 | 47.34 | 47.34 | +0.022% | 27 | -8.514% |
| 2025-10-24 | 47.33 | 47.33 | 47.33 | 47.33 | +0.142% | 5 | -8.494% |
| 2025-10-23 | 47.26 | 47.26 | 47.26 | 47.26 | -0.088% | 5 | -8.365% |
| 2025-10-22 | 47.30 | 47.30 | 47.30 | 47.30 | -0.021% | 7 | -8.446% |
| 2025-10-21 | 47.31 | 47.31 | 47.31 | 47.31 | +0.127% | 9 | -8.465% |
| 2025-10-20 | 47.25 | 47.25 | 47.25 | 47.25 | +0.159% | 114 | -8.349% |
| 2025-10-17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.113% | 5 | -8.203% |
| 2025-10-16 | 47.23 | 47.23 | 47.23 | 47.23 | +0.307% | 9 | -8.308% |
| 2025-10-15 | 47.08 | 47.08 | 47.08 | 47.08 | +0.102% | 230 | -8.026% |
| 2025-10-14 | 47.04 | 47.04 | 47.04 | 47.04 | +0.175% | 4 | -7.933% |
| 2025-10-13 | 46.95 | 46.95 | 46.95 | 46.95 | +0.175% | 130 | -7.772% |
| 2025-10-10 | 46.87 | 46.87 | 46.87 | 46.87 | +0.250% | 9 | -7.610% |
| 2025-10-09 | 46.76 | 46.76 | 46.76 | 46.76 | -0.213% | 4 | -7.379% |
| 2025-10-08 | 46.85 | 46.85 | 46.85 | 46.85 | +0.082% | 15 | -7.577% |
| 2025-10-07 | 46.82 | 46.82 | 46.82 | 46.82 | +0.143% | 257 | -7.501% |
| 2025-10-06 | 46.75 | 46.75 | 46.75 | 46.75 | -0.330% | 56 | -7.369% |
| 2025-10-03 | 46.95 | 46.95 | 46.91 | 46.91 | +0.022% | 1,843 | -7.675% |
| 2025-10-02 | 46.89 | 46.89 | 46.89 | 46.89 | +0.089% | 23 | -7.655% |
| 2025-10-01 | 46.85 | 46.85 | 46.85 | 46.85 | -0.084% | 33 | -7.573% |
| 2025-09-30 | 46.94 | 46.94 | 46.89 | 46.89 | -0.154% | 770 | -7.651% |
| 2025-09-29 | 46.97 | 46.97 | 46.97 | 46.97 | +0.316% | 10,603 | -7.793% |
| 2025-09-26 | 46.82 | 46.82 | 46.82 | 46.82 | +0.114% | 43 | -7.501% |
| 2025-09-25 | 46.76 | 46.76 | 46.76 | 46.76 | -0.301% | 3 | -7.396% |
| 2025-09-24 | 46.91 | 46.91 | 46.91 | 46.91 | -0.149% | 3 | -7.675% |
| 2025-09-23 | 46.98 | 46.98 | 46.98 | 46.98 | +0.096% | 3 | -7.813% |
| 2025-09-22 | 46.93 | 46.93 | 46.93 | 46.93 | -0.153% | 5 | -7.724% |
| 2025-09-19 | 46.96 | 47.00 | 46.96 | 47.00 | +0.005% | 523 | -7.865% |
| 2025-09-18 | 46.95 | 47.00 | 46.95 | 47.00 | -0.351% | 136 | -7.860% |
| 2025-09-17 | 47.16 | 47.16 | 47.16 | 47.16 | -0.064% | 23,493 | -8.184% |
| 2025-09-16 | 47.20 | 47.20 | 47.20 | 47.20 | +0.091% | 3 | -8.242% |
| 2025-09-15 | 47.15 | 47.15 | 47.15 | 47.15 | +0.195% | 3 | -8.159% |
| 2025-09-12 | 47.03 | 47.06 | 47.03 | 47.06 | -0.032% | 278 | -7.979% |
| 2025-09-11 | 47.00 | 47.08 | 47.00 | 47.08 | +0.298% | 552 | -8.008% |
| 2025-09-10 | 46.94 | 46.94 | 46.94 | 46.94 | +0.213% | 3 | -7.734% |
| 2025-09-09 | 46.84 | 46.84 | 46.84 | 46.84 | -0.120% | 3 | -7.537% |
| 2025-09-08 | 46.90 | 46.90 | 46.89 | 46.89 | +0.268% | 104 | -7.648% |
| 2025-09-05 | 46.77 | 46.77 | 46.77 | 46.77 | +0.691% | 4 | -7.401% |
| 2025-09-04 | 46.45 | 46.45 | 46.45 | 46.45 | +0.360% | 55 | -6.761% |
| 2025-09-03 | 46.12 | 46.28 | 46.12 | 46.28 | +0.464% | 490 | -6.425% |
| 2025-09-02 | 46.06 | 46.06 | 46.06 | 46.06 | -0.733% | 56 | -5.991% |
| 2025-08-29 | 46.41 | 46.41 | 46.41 | 46.41 | -0.097% | 11 | -6.680% |
| 2025-08-28 | 46.45 | 46.45 | 46.45 | 46.45 | +0.100% | 13 | -6.771% |
| 2025-08-27 | 46.40 | 46.40 | 46.40 | 46.40 | +0.019% | 3 | -6.678% |
| 2025-08-26 | 46.40 | 46.40 | 46.40 | 46.40 | -0.022% | 43 | -6.660% |
| 2025-08-25 | 46.41 | 46.41 | 46.41 | 46.41 | -0.141% | 3 | -6.680% |
| 2025-08-22 | 46.30 | 46.49 | 46.30 | 46.47 | +0.542% | 578 | -6.812% |
| 2025-08-21 | 46.22 | 46.22 | 46.22 | 46.22 | -0.259% | 133 | -6.307% |
| 2025-08-20 | 46.34 | 46.34 | 46.34 | 46.34 | +0.043% | 182 | -6.549% |
| 2025-08-19 | 46.32 | 46.32 | 46.32 | 46.32 | +0.032% | 32 | -6.509% |
| 2025-08-18 | 46.30 | 46.30 | 46.30 | 46.30 | -0.108% | 30 | -6.479% |
| 2025-08-15 | 46.35 | 46.35 | 46.35 | 46.35 | -0.108% | 5 | -6.580% |
| 2025-08-14 | 46.41 | 46.41 | 46.41 | 46.41 | -0.108% | 4 | -6.680% |
| 2025-08-13 | 46.45 | 46.45 | 46.45 | 46.45 | +0.367% | 3 | -6.781% |
| 2025-08-12 | 46.29 | 46.29 | 46.29 | 46.29 | +0.000% | 2 | -6.439% |
| 2025-08-11 | 46.28 | 46.28 | 46.28 | 46.28 | -0.043% | 7 | -6.438% |
| 2025-08-08 | 46.30 | 46.30 | 46.30 | 46.30 | -0.172% | 30 | -6.479% |
| 2025-08-07 | 46.38 | 46.38 | 46.38 | 46.38 | +0.001% | 1 | -6.640% |
| 2025-08-06 | 46.38 | 46.38 | 46.38 | 46.38 | -0.012% | 28 | -6.639% |
| 2025-08-05 | 46.39 | 46.39 | 46.39 | 46.39 | +0.071% | 47 | -6.650% |
| 2025-08-04 | 46.32 | 46.36 | 46.32 | 46.36 | +0.373% | 625 | -6.584% |
| 2025-08-01 | 46.19 | 46.19 | 46.19 | 46.19 | +0.108% | 1 | -6.236% |
| 2025-07-31 | 46.13 | 46.13 | 46.13 | 46.13 | +0.095% | 34 | -6.134% |
| 2025-07-30 | 46.09 | 46.09 | 46.09 | 46.09 | -0.154% | 12 | -6.045% |
| 2025-07-29 | 46.16 | 46.16 | 46.16 | 46.16 | +0.433% | 4 | -6.189% |
| 2025-07-28 | 45.96 | 45.96 | 45.96 | 45.96 | -0.069% | 0 | -5.783% |
| 2025-07-25 | 45.99 | 45.99 | 45.99 | 45.99 | +0.152% | 5 | -5.848% |
| 2025-07-24 | 45.93 | 45.93 | 45.93 | 45.93 | -0.184% | 5 | -5.706% |
| 2025-07-23 | 46.01 | 46.01 | 46.01 | 46.01 | -0.136% | 0 | -5.879% |
| 2025-07-22 | 46.07 | 46.07 | 46.07 | 46.07 | +0.147% | 0 | -6.007% |
| 2025-07-21 | 46.01 | 46.01 | 46.01 | 46.01 | +0.406% | 0 | -5.869% |
| 2025-07-18 | 45.81 | 45.82 | 45.81 | 45.82 | +0.171% | 179 | -5.487% |
| 2025-07-17 | 45.74 | 45.74 | 45.74 | 45.74 | +0.078% | 28 | -5.326% |
| 2025-07-16 | 45.71 | 45.71 | 45.71 | 45.71 | +0.165% | 8 | -5.252% |
| 2025-07-15 | 45.63 | 45.63 | 45.63 | 45.63 | -0.216% | 106 | -5.095% |
| 2025-07-14 | 45.72 | 45.73 | 45.72 | 45.73 | -0.080% | 453 | -5.300% |
| 2025-07-11 | 45.77 | 45.77 | 45.77 | 45.77 | -0.414% | 28 | -5.375% |
| 2025-07-10 | 45.96 | 45.96 | 45.96 | 45.96 | +0.131% | 49 | -5.767% |
| 2025-07-09 | 45.90 | 45.90 | 45.90 | 45.90 | +0.276% | 7 | -5.643% |
| 2025-07-08 | 45.77 | 45.77 | 45.77 | 45.77 | -0.297% | 32 | -5.383% |
| 2025-07-07 | 46.00 | 46.00 | 45.91 | 45.91 | -0.390% | 160 | -5.664% |
| 2025-07-03 | 46.08 | 46.08 | 46.08 | 46.08 | -0.209% | 77 | -6.032% |
| 2025-07-02 | 46.15 | 46.18 | 46.15 | 46.18 | -0.030% | 428 | -6.228% |
| 2025-07-01 | 46.20 | 46.20 | 46.20 | 46.20 | -0.252% | 28 | -6.256% |
| 2025-06-30 | 46.22 | 46.35 | 46.22 | 46.31 | +0.508% | 673 | -6.492% |
| 2025-06-27 | 46.08 | 46.08 | 46.08 | 46.08 | -0.078% | 30 | -6.017% |
| 2025-06-26 | 46.11 | 46.11 | 46.11 | 46.11 | +0.213% | 28 | -6.090% |
| 2025-06-25 | 46.02 | 46.02 | 46.02 | 46.02 | -0.067% | 40 | -5.890% |
| 2025-06-24 | 45.92 | 46.10 | 45.92 | 46.05 | +0.353% | 728 | -5.953% |
| 2025-06-23 | 45.90 | 45.92 | 45.88 | 45.88 | +0.234% | 840 | -5.621% |
| 2025-06-20 | 45.70 | 45.79 | 45.70 | 45.78 | +0.157% | 750 | -5.400% |
| 2025-06-18 | 45.70 | 45.70 | 45.70 | 45.70 | +0.083% | 18 | -5.251% |
| 2025-06-17 | 45.65 | 45.67 | 45.65 | 45.67 | +0.136% | 603 | -5.173% |
| 2025-06-16 | 45.60 | 45.60 | 45.60 | 45.60 | -0.219% | 28 | -5.043% |
| 2025-06-13 | 45.70 | 45.70 | 45.70 | 45.70 | -0.262% | 36 | -5.251% |
| 2025-06-12 | 45.83 | 45.83 | 45.83 | 45.83 | +0.426% | 48 | -5.499% |
| 2025-06-11 | 45.63 | 45.63 | 45.63 | 45.63 | +0.166% | 28 | -5.097% |
| 2025-06-10 | 45.55 | 45.55 | 45.55 | 45.55 | +0.352% | 36 | -4.939% |
| 2025-06-09 | 45.40 | 45.40 | 45.40 | 45.40 | +0.099% | 32 | -4.604% |
| 2025-06-06 | 45.35 | 45.35 | 45.35 | 45.35 | -0.625% | 29 | -4.509% |
| 2025-06-05 | 45.63 | 45.63 | 45.63 | 45.63 | -0.078% | 172 | -5.106% |
| 2025-06-04 | 45.61 | 45.69 | 45.61 | 45.67 | +0.570% | 917 | -5.179% |
| 2025-06-03 | 45.44 | 45.44 | 45.41 | 45.41 | +0.091% | 176 | -4.639% |
| 2025-06-02 | 45.37 | 45.37 | 45.37 | 45.37 | -0.548% | 36 | -4.552% |
| 2025-05-30 | 45.62 | 45.62 | 45.62 | 45.62 | +0.237% | 89 | -5.075% |
| 2025-05-29 | 45.47 | 45.51 | 45.47 | 45.51 | +0.371% | 381 | -4.851% |
| 2025-05-28 | 45.41 | 45.41 | 45.34 | 45.34 | -0.342% | 129 | -4.498% |
| 2025-05-27 | 45.50 | 45.50 | 45.50 | 45.50 | +0.797% | 206 | -4.824% |
| 2025-05-23 | 45.20 | 45.20 | 45.10 | 45.14 | +0.115% | 500 | -4.066% |
| 2025-05-22 | 44.94 | 45.09 | 44.94 | 45.09 | +0.318% | 501 | -3.956% |
| 2025-05-21 | 45.18 | 45.18 | 44.93 | 44.95 | -0.806% | 3,471 | -3.651% |
| 2025-05-20 | 45.31 | 45.31 | 45.31 | 45.31 | -0.256% | 28 | -4.428% |
| 2025-05-19 | 45.13 | 45.45 | 45.13 | 45.43 | +0.028% | 1,378 | -4.672% |
| 2025-05-16 | 45.50 | 45.50 | 45.39 | 45.41 | +0.387% | 529 | -4.646% |
| 2025-05-15 | 45.24 | 45.24 | 45.24 | 45.24 | +0.033% | 721 | -4.277% |
| 2025-05-14 | 45.23 | 45.23 | 45.23 | 45.23 | -0.088% | 128 | -4.245% |
| 2025-05-13 | 45.27 | 45.27 | 45.22 | 45.27 | -0.133% | 2,631 | -4.330% |
| 2025-05-12 | 45.33 | 45.33 | 45.33 | 45.33 | -0.099% | 28 | -4.457% |
| 2025-05-09 | 45.37 | 45.37 | 45.37 | 45.37 | -0.044% | 28 | -4.551% |
| 2025-05-08 | 45.52 | 45.52 | 45.39 | 45.39 | -0.329% | 290 | -4.594% |
| 2025-05-07 | 45.54 | 45.54 | 45.54 | 45.54 | +0.221% | 3 | -4.908% |
| 2025-05-06 | 45.42 | 45.44 | 45.42 | 45.44 | +0.070% | 182 | -4.697% |
| 2025-05-05 | 45.41 | 45.41 | 45.41 | 45.41 | -0.121% | 117 | -4.631% |
| 2025-05-02 | 45.46 | 45.46 | 45.46 | 45.46 | -0.682% | 42 | -4.747% |
| 2025-05-01 | 45.77 | 45.77 | 45.77 | 45.77 | -0.305% | 128 | -5.396% |
| 2025-04-30 | 45.92 | 45.92 | 45.92 | 45.92 | +0.044% | 11 | -5.685% |
| 2025-04-29 | 45.90 | 45.90 | 45.90 | 45.90 | +0.218% | 30 | -5.643% |
| 2025-04-28 | 45.80 | 45.80 | 45.80 | 45.80 | +0.109% | 48 | -5.437% |
| 2025-04-25 | 45.74 | 45.74 | 45.74 | 45.74 | +0.550% | 66 | -5.334% |
| 2025-04-24 | 45.49 | 45.49 | 45.49 | 45.49 | +0.453% | 0 | -4.814% |
| 2025-04-23 | 45.51 | 45.51 | 45.29 | 45.29 | +0.392% | 200 | -4.383% |
| 2025-04-22 | 45.11 | 45.11 | 45.11 | 45.11 | +0.140% | 0 | -4.008% |
| 2025-04-21 | 45.06 | 45.06 | 45.05 | 45.05 | -0.657% | 291 | -3.873% |
| 2025-04-17 | 45.40 | 45.40 | 45.33 | 45.35 | +0.109% | 1,543 | -4.505% |
| 2025-04-16 | 45.30 | 45.30 | 45.30 | 45.30 | +0.196% | 103 | -4.401% |
| 2025-04-15 | 45.22 | 45.22 | 45.21 | 45.21 | +0.312% | 301 | -4.214% |
| 2025-04-14 | 45.10 | 45.10 | 45.07 | 45.07 | 0.000% | 100 | -3.914% |