INCO
Columbia India Consumer ETF
stockNYSEETF
Market OpenOct 5, 2026 3:34:12 PM EDT
57.40USD+0.403%(+0.23)10,416
56.79Bid57.45Ask0.66SpreadINCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.40 | 57.40 | 57.40 | 57.40 | +0.403% | 10,416 | 0.000% |
| 2026-10-02 | 57.26 | 57.30 | 57.15 | 57.17 | +0.491% | 8,706 | +0.403% |
| 2026-10-01 | 57.08 | 57.21 | 56.84 | 56.89 | -2.038% | 12,250 | +0.896% |
| 2026-09-30 | 58.15 | 58.15 | 58.01 | 58.07 | -0.493% | 8,657 | -1.160% |
| 2026-09-29 | 58.44 | 58.44 | 58.21 | 58.36 | -0.736% | 26,442 | -1.647% |
| 2026-09-28 | 58.98 | 58.98 | 58.68 | 58.79 | -1.517% | 11,866 | -2.372% |
| 2026-09-25 | 59.72 | 59.84 | 59.55 | 59.70 | +0.471% | 19,405 | -3.853% |
| 2026-09-24 | 59.49 | 59.59 | 59.17 | 59.42 | -0.735% | 16,485 | -3.400% |
| 2026-09-23 | 60.28 | 60.28 | 59.77 | 59.86 | -0.730% | 3,014 | -4.110% |
| 2026-09-22 | 60.17 | 60.40 | 60.13 | 60.30 | -0.396% | 9,877 | -4.809% |
| 2026-09-21 | 60.06 | 60.58 | 60.06 | 60.54 | +1.409% | 16,761 | -5.187% |
| 2026-09-18 | 59.65 | 59.79 | 59.60 | 59.70 | -0.202% | 14,083 | -3.851% |
| 2026-09-17 | 60.09 | 60.27 | 59.82 | 59.82 | +1.545% | 8,720 | -4.045% |
| 2026-09-16 | 59.36 | 59.46 | 58.83 | 58.91 | -0.119% | 15,746 | -2.563% |
| 2026-09-15 | 59.25 | 59.25 | 58.88 | 58.98 | -1.247% | 66,887 | -2.679% |
| 2026-09-14 | 59.42 | 59.86 | 59.42 | 59.73 | -0.525% | 16,288 | -3.893% |
| 2026-09-11 | 59.98 | 60.04 | 59.88 | 60.04 | +0.863% | 10,097 | -4.397% |
| 2026-09-10 | 59.83 | 59.83 | 59.50 | 59.53 | -1.169% | 11,135 | -3.572% |
| 2026-09-09 | 60.55 | 60.62 | 60.23 | 60.23 | -0.891% | 20,733 | -4.699% |
| 2026-09-08 | 61.00 | 61.00 | 60.76 | 60.77 | -0.663% | 14,571 | -5.548% |
| 2026-09-04 | 61.11 | 61.40 | 61.11 | 61.18 | -0.233% | 10,859 | -6.174% |
| 2026-09-03 | 61.27 | 61.34 | 61.27 | 61.32 | -0.577% | 5,858 | -6.392% |
| 2026-09-02 | 61.81 | 61.81 | 61.56 | 61.68 | +0.212% | 4,607 | -6.933% |
| 2026-09-01 | 61.56 | 61.94 | 61.55 | 61.55 | -0.621% | 9,568 | -6.736% |
| 2026-08-31 | 62.09 | 62.09 | 61.76 | 61.93 | +0.585% | 7,821 | -7.315% |
| 2026-08-28 | 61.98 | 61.98 | 61.55 | 61.57 | -0.869% | 35,038 | -6.773% |
| 2026-08-27 | 61.89 | 62.11 | 61.75 | 62.11 | +0.032% | 15,862 | -7.583% |
| 2026-08-26 | 62.22 | 62.31 | 62.04 | 62.09 | -1.429% | 5,618 | -7.554% |
| 2026-08-25 | 62.69 | 62.99 | 62.69 | 62.99 | +1.893% | 11,065 | -8.874% |
| 2026-08-24 | 61.94 | 61.94 | 61.79 | 61.82 | -0.746% | 5,042 | -7.150% |
| 2026-08-21 | 62.43 | 62.43 | 62.25 | 62.28 | -0.275% | 29,299 | -7.842% |
| 2026-08-20 | 62.47 | 62.59 | 62.32 | 62.46 | +0.241% | 11,202 | -8.095% |
| 2026-08-19 | 62.24 | 62.31 | 62.24 | 62.31 | +0.748% | 5,431 | -7.874% |
| 2026-08-18 | 62.01 | 62.01 | 61.83 | 61.84 | -0.439% | 5,407 | -7.185% |
| 2026-08-17 | 62.17 | 62.37 | 62.12 | 62.12 | -0.312% | 5,554 | -7.592% |
| 2026-08-14 | 62.57 | 62.59 | 62.30 | 62.31 | -0.894% | 19,138 | -7.880% |
| 2026-08-13 | 62.83 | 63.02 | 62.76 | 62.87 | +1.048% | 14,201 | -8.703% |
| 2026-08-12 | 62.47 | 62.47 | 62.14 | 62.22 | -0.605% | 7,813 | -7.747% |
| 2026-08-11 | 62.71 | 62.77 | 62.56 | 62.60 | -0.007% | 13,471 | -8.305% |
| 2026-08-10 | 62.78 | 62.78 | 62.52 | 62.60 | -0.567% | 8,983 | -8.311% |
| 2026-08-07 | 62.99 | 62.99 | 62.81 | 62.96 | +1.336% | 7,337 | -8.831% |
| 2026-08-06 | 62.40 | 62.53 | 62.13 | 62.13 | -0.671% | 12,099 | -7.613% |
| 2026-08-05 | 62.70 | 62.73 | 62.55 | 62.55 | -0.112% | 17,504 | -8.233% |
| 2026-08-04 | 62.61 | 62.81 | 62.46 | 62.62 | +0.789% | 19,710 | -8.336% |
| 2026-08-03 | 62.24 | 62.40 | 62.13 | 62.13 | +0.959% | 6,414 | -7.613% |
| 2026-07-31 | 61.52 | 61.73 | 61.52 | 61.54 | -0.531% | 4,270 | -6.727% |
| 2026-07-30 | 61.95 | 62.09 | 61.75 | 61.87 | +1.506% | 18,533 | -7.223% |
| 2026-07-29 | 61.17 | 61.27 | 60.85 | 60.95 | -0.684% | 17,834 | -5.825% |
| 2026-07-28 | 60.98 | 61.50 | 60.98 | 61.37 | +1.304% | 9,615 | -6.469% |
| 2026-07-27 | 60.53 | 60.88 | 60.37 | 60.58 | +2.055% | 95,024 | -5.249% |
| 2026-07-24 | 59.36 | 59.80 | 59.35 | 59.36 | +0.287% | 104,183 | -3.302% |
| 2026-07-23 | 59.16 | 59.24 | 58.92 | 59.19 | +0.071% | 85,905 | -3.024% |
| 2026-07-22 | 59.43 | 59.47 | 59.09 | 59.15 | -0.034% | 13,253 | -2.955% |
| 2026-07-21 | 59.19 | 59.27 | 59.00 | 59.17 | +0.551% | 51,612 | -2.988% |
| 2026-07-20 | 59.11 | 59.11 | 58.72 | 58.84 | +0.026% | 12,444 | -2.453% |
| 2026-07-17 | 58.76 | 58.99 | 58.73 | 58.83 | +0.441% | 10,807 | -2.428% |
| 2026-07-16 | 58.46 | 58.66 | 58.39 | 58.57 | -0.374% | 9,221 | -1.998% |
| 2026-07-15 | 58.60 | 58.82 | 58.59 | 58.79 | +0.393% | 12,074 | -2.364% |
| 2026-07-14 | 58.64 | 58.87 | 58.56 | 58.56 | -0.645% | 19,617 | -1.981% |
| 2026-07-13 | 59.37 | 59.37 | 58.80 | 58.94 | -1.413% | 15,875 | -2.613% |
| 2026-07-10 | 59.71 | 59.80 | 59.63 | 59.78 | -0.045% | 6,546 | -3.989% |
| 2026-07-09 | 59.66 | 59.93 | 59.63 | 59.81 | +0.491% | 9,437 | -4.033% |
| 2026-07-08 | 59.38 | 59.53 | 59.13 | 59.52 | -0.654% | 69,962 | -3.562% |
| 2026-07-07 | 60.26 | 60.37 | 59.37 | 59.91 | -1.201% | 89,176 | -4.193% |
| 2026-07-06 | 60.13 | 60.64 | 60.13 | 60.64 | +0.451% | 10,918 | -5.343% |
| 2026-07-02 | 60.13 | 60.39 | 60.10 | 60.37 | +0.936% | 82,115 | -4.917% |
| 2026-07-01 | 59.63 | 59.96 | 59.59 | 59.81 | +0.269% | 90,624 | -4.026% |
| 2026-06-30 | 59.40 | 59.68 | 59.40 | 59.65 | +0.739% | 71,889 | -3.768% |
| 2026-06-29 | 59.08 | 59.34 | 59.00 | 59.21 | -0.920% | 70,091 | -3.057% |
| 2026-06-26 | 59.59 | 59.99 | 59.59 | 59.76 | +0.184% | 114,981 | -3.949% |
| 2026-06-25 | 59.84 | 59.84 | 59.60 | 59.65 | +0.573% | 67,176 | -3.772% |
| 2026-06-24 | 59.44 | 59.50 | 59.24 | 59.31 | +0.263% | 29,456 | -3.220% |
| 2026-06-23 | 59.26 | 59.32 | 59.08 | 59.15 | -1.491% | 21,065 | -2.966% |
| 2026-06-22 | 59.66 | 60.16 | 59.66 | 60.05 | +0.361% | 38,679 | -4.413% |
| 2026-06-18 | 59.97 | 60.05 | 59.71 | 59.83 | +1.293% | 24,783 | -4.068% |
| 2026-06-17 | 59.55 | 59.83 | 58.96 | 59.07 | -0.489% | 26,518 | -2.827% |
| 2026-06-16 | 59.39 | 59.54 | 59.32 | 59.36 | +0.355% | 33,937 | -3.302% |
| 2026-06-15 | 59.23 | 59.53 | 59.15 | 59.15 | +2.549% | 48,131 | -2.959% |
| 2026-06-12 | 57.93 | 58.06 | 57.68 | 57.68 | +0.365% | 11,219 | -0.485% |
| 2026-06-11 | 56.57 | 57.64 | 56.46 | 57.47 | +0.619% | 14,844 | -0.122% |
| 2026-06-10 | 57.38 | 57.72 | 57.12 | 57.12 | -0.581% | 14,009 | +0.496% |
| 2026-06-09 | 57.49 | 57.56 | 56.89 | 57.45 | +1.198% | 15,636 | -0.087% |
| 2026-06-08 | 56.96 | 57.14 | 56.77 | 56.77 | -0.653% | 11,885 | +1.110% |
| 2026-06-05 | 57.86 | 57.94 | 57.07 | 57.14 | -1.204% | 87,256 | +0.449% |
| 2026-06-04 | 57.89 | 58.12 | 57.82 | 57.84 | +1.724% | 14,342 | -0.761% |
| 2026-06-03 | 57.20 | 57.46 | 56.86 | 56.86 | -1.558% | 17,012 | +0.950% |
| 2026-06-02 | 57.82 | 58.02 | 57.76 | 57.76 | +0.575% | 9,042 | -0.623% |
| 2026-06-01 | 57.51 | 57.70 | 57.26 | 57.43 | -2.130% | 16,292 | -0.052% |
| 2026-05-29 | 58.87 | 59.13 | 58.68 | 58.68 | +0.068% | 15,895 | -2.181% |
| 2026-05-28 | 58.09 | 58.81 | 58.03 | 58.64 | +0.206% | 12,186 | -2.115% |
| 2026-05-27 | 58.70 | 58.96 | 58.45 | 58.52 | +0.635% | 15,681 | -1.913% |
| 2026-05-26 | 58.29 | 58.36 | 58.05 | 58.15 | +0.606% | 14,479 | -1.290% |
| 2026-05-22 | 58.12 | 58.20 | 57.80 | 57.80 | +0.312% | 18,364 | -0.692% |
| 2026-05-21 | 56.77 | 57.66 | 56.75 | 57.62 | +0.576% | 13,229 | -0.382% |
| 2026-05-20 | 56.76 | 57.48 | 56.56 | 57.29 | +1.023% | 21,806 | +0.192% |
| 2026-05-19 | 56.55 | 57.04 | 56.55 | 56.71 | -0.839% | 73,637 | +1.217% |
| 2026-05-18 | 57.48 | 57.48 | 57.01 | 57.19 | -1.397% | 13,849 | +0.367% |
| 2026-05-15 | 58.12 | 58.12 | 57.82 | 58.00 | -0.443% | 17,119 | -1.034% |
| 2026-05-14 | 58.07 | 58.33 | 58.07 | 58.26 | +0.379% | 22,385 | -1.473% |
| 2026-05-13 | 57.61 | 58.09 | 57.61 | 58.04 | +0.621% | 13,000 | -1.099% |
| 2026-05-12 | 57.83 | 57.86 | 57.56 | 57.68 | -2.249% | 29,913 | -0.485% |
| 2026-05-11 | 59.27 | 59.44 | 58.94 | 59.01 | -2.574% | 29,219 | -2.723% |
| 2026-05-08 | 60.40 | 60.62 | 60.40 | 60.57 | +0.713% | 9,557 | -5.227% |
| 2026-05-07 | 60.75 | 60.75 | 60.06 | 60.14 | -0.318% | 13,876 | -4.551% |
| 2026-05-06 | 59.91 | 60.39 | 59.91 | 60.33 | +1.866% | 11,415 | -4.854% |
| 2026-05-05 | 59.03 | 59.34 | 59.03 | 59.22 | +1.723% | 16,649 | -3.079% |
| 2026-05-04 | 58.51 | 58.82 | 58.08 | 58.22 | -1.360% | 167,978 | -1.408% |
| 2026-05-01 | 59.15 | 59.52 | 59.01 | 59.02 | -0.333% | 22,267 | -2.750% |
| 2026-04-30 | 58.89 | 59.45 | 58.82 | 59.22 | +0.478% | 48,817 | -3.073% |
| 2026-04-29 | 59.08 | 59.17 | 58.87 | 58.94 | -0.173% | 11,057 | -2.610% |
| 2026-04-28 | 58.86 | 59.23 | 58.80 | 59.04 | -0.783% | 27,625 | -2.778% |
| 2026-04-27 | 59.58 | 59.62 | 59.43 | 59.51 | -0.342% | 14,532 | -3.539% |
| 2026-04-24 | 59.54 | 59.88 | 59.48 | 59.71 | +0.292% | 29,621 | -3.869% |
| 2026-04-23 | 59.73 | 60.15 | 59.19 | 59.54 | -1.349% | 16,969 | -3.588% |
| 2026-04-22 | 60.48 | 60.72 | 60.32 | 60.35 | +0.835% | 22,299 | -4.888% |
| 2026-04-21 | 60.61 | 60.72 | 59.85 | 59.85 | -0.812% | 19,561 | -4.094% |
| 2026-04-20 | 60.27 | 60.54 | 60.24 | 60.34 | -1.598% | 33,468 | -4.872% |
| 2026-04-17 | 61.00 | 61.62 | 61.00 | 61.32 | +2.696% | 49,609 | -6.393% |
| 2026-04-16 | 59.20 | 59.71 | 59.17 | 59.71 | +0.810% | 24,057 | -3.869% |
| 2026-04-15 | 59.17 | 59.36 | 59.00 | 59.23 | +0.339% | 49,086 | -3.090% |
| 2026-04-14 | 59.25 | 59.44 | 59.03 | 59.03 | +0.631% | 39,787 | -2.761% |
| 2026-04-13 | 58.10 | 58.86 | 58.10 | 58.66 | -1.213% | 34,114 | -2.148% |
| 2026-04-10 | 59.33 | 59.50 | 59.06 | 59.38 | +1.730% | 144,607 | -3.334% |
| 2026-04-09 | 58.27 | 58.88 | 58.23 | 58.37 | -0.205% | 29,078 | -1.662% |
| 2026-04-08 | 58.90 | 58.99 | 58.09 | 58.49 | +4.372% | 65,088 | -1.864% |
| 2026-04-07 | 55.75 | 56.54 | 55.21 | 56.04 | +0.466% | 68,475 | +2.427% |
| 2026-04-06 | 55.81 | 56.04 | 55.77 | 55.78 | +1.696% | 20,508 | +2.904% |
| 2026-04-02 | 54.64 | 55.35 | 54.53 | 54.85 | -0.616% | 35,052 | +4.649% |
| 2026-04-01 | 54.94 | 55.52 | 54.88 | 55.19 | +0.400% | 40,463 | +4.004% |
| 2026-03-31 | 53.83 | 55.14 | 53.67 | 54.97 | +3.153% | 65,368 | +4.421% |
| 2026-03-30 | 53.49 | 53.65 | 53.19 | 53.29 | -0.856% | 47,899 | +7.713% |
| 2026-03-27 | 54.01 | 54.02 | 53.70 | 53.75 | -1.934% | 63,498 | +6.791% |
| 2026-03-26 | 55.39 | 55.53 | 54.75 | 54.81 | -1.527% | 38,316 | +4.725% |
| 2026-03-25 | 55.70 | 55.98 | 55.61 | 55.66 | +2.152% | 23,842 | +3.126% |
| 2026-03-24 | 54.64 | 54.90 | 54.35 | 54.49 | -2.527% | 31,809 | +5.346% |
| 2026-03-23 | 55.57 | 56.67 | 55.57 | 55.90 | +2.153% | 65,016 | +2.683% |
| 2026-03-20 | 55.81 | 55.81 | 54.46 | 54.72 | -1.967% | 84,378 | +4.894% |
| 2026-03-19 | 55.65 | 55.94 | 55.40 | 55.82 | -0.835% | 52,781 | +2.831% |
| 2026-03-18 | 57.00 | 57.00 | 56.20 | 56.29 | -1.228% | 85,239 | +1.972% |
| 2026-03-17 | 57.18 | 57.29 | 56.99 | 56.99 | +0.088% | 37,012 | +0.719% |
| 2026-03-16 | 56.94 | 57.20 | 56.88 | 56.94 | +0.976% | 67,514 | +0.808% |
| 2026-03-13 | 56.62 | 57.04 | 56.34 | 56.39 | -1.140% | 101,919 | +1.791% |
| 2026-03-12 | 57.70 | 57.70 | 56.99 | 57.04 | -2.878% | 308,471 | +0.631% |
| 2026-03-11 | 58.93 | 59.09 | 58.54 | 58.73 | -2.296% | 91,138 | -2.265% |
| 2026-03-10 | 60.07 | 60.74 | 60.00 | 60.11 | +0.822% | 72,392 | -4.508% |
| 2026-03-09 | 58.81 | 60.01 | 58.63 | 59.62 | -0.931% | 102,147 | -3.724% |
| 2026-03-06 | 60.25 | 60.38 | 59.95 | 60.18 | -0.775% | 119,550 | -4.619% |
| 2026-03-05 | 60.94 | 61.04 | 60.02 | 60.65 | -0.230% | 152,403 | -5.359% |
| 2026-03-04 | 60.56 | 60.85 | 60.36 | 60.79 | +0.099% | 51,064 | -5.577% |
| 2026-03-03 | 60.41 | 60.86 | 59.47 | 60.73 | -1.753% | 92,778 | -5.483% |
| 2026-03-02 | 61.79 | 62.19 | 61.76 | 61.81 | -2.885% | 37,804 | -7.140% |
| 2026-02-27 | 63.41 | 63.72 | 63.36 | 63.65 | -0.407% | 44,536 | -9.819% |
| 2026-02-26 | 64.12 | 64.26 | 63.84 | 63.91 | -0.328% | 38,246 | -10.186% |
| 2026-02-25 | 64.20 | 64.32 | 63.92 | 64.12 | +0.297% | 36,128 | -10.480% |
| 2026-02-24 | 63.73 | 64.12 | 63.73 | 63.93 | +0.141% | 38,985 | -10.214% |
| 2026-02-23 | 64.01 | 64.10 | 63.72 | 63.84 | -0.793% | 37,027 | -10.088% |
| 2026-02-20 | 63.55 | 64.43 | 63.55 | 64.35 | +1.611% | 58,418 | -10.800% |
| 2026-02-19 | 63.32 | 63.33 | 63.07 | 63.33 | -2.087% | 49,383 | -9.364% |
| 2026-02-18 | 64.51 | 64.87 | 64.51 | 64.68 | +0.279% | 28,325 | -11.255% |
| 2026-02-17 | 64.34 | 64.63 | 64.19 | 64.50 | +0.031% | 41,328 | -11.008% |
| 2026-02-13 | 64.44 | 64.62 | 64.21 | 64.48 | -1.044% | 75,165 | -10.980% |
| 2026-02-12 | 65.05 | 65.28 | 64.90 | 65.16 | +0.200% | 85,882 | -11.909% |
| 2026-02-11 | 64.95 | 65.19 | 64.84 | 65.03 | +0.247% | 81,899 | -11.733% |
| 2026-02-10 | 64.75 | 64.97 | 64.75 | 64.87 | +1.044% | 68,137 | -11.515% |
| 2026-02-09 | 64.02 | 64.20 | 63.97 | 64.20 | +0.690% | 53,228 | -10.592% |
| 2026-02-06 | 63.55 | 63.82 | 63.45 | 63.76 | +0.679% | 37,282 | -9.975% |
| 2026-02-05 | 63.55 | 63.55 | 63.27 | 63.33 | -0.814% | 37,203 | -9.364% |
| 2026-02-04 | 63.55 | 63.85 | 63.41 | 63.85 | +1.173% | 47,413 | -10.102% |
| 2026-02-03 | 63.40 | 63.40 | 62.86 | 63.11 | -0.786% | 82,730 | -9.048% |
| 2026-02-02 | 60.77 | 63.61 | 60.77 | 63.61 | +3.836% | 126,472 | -9.763% |
| 2026-01-30 | 61.21 | 61.48 | 60.94 | 61.26 | +1.006% | 100,526 | -6.301% |
| 2026-01-29 | 60.48 | 60.77 | 60.32 | 60.65 | +0.397% | 60,471 | -5.359% |
| 2026-01-28 | 60.42 | 60.55 | 60.15 | 60.41 | -0.951% | 45,206 | -4.983% |
| 2026-01-27 | 60.88 | 61.01 | 60.87 | 60.99 | -0.408% | 22,815 | -5.886% |
| 2026-01-26 | 61.05 | 61.32 | 61.00 | 61.24 | +0.608% | 20,069 | -6.270% |
| 2026-01-23 | 60.74 | 61.03 | 60.59 | 60.87 | -1.185% | 87,278 | -5.701% |
| 2026-01-22 | 61.66 | 61.75 | 61.51 | 61.60 | +0.260% | 29,077 | -6.818% |
| 2026-01-21 | 61.31 | 61.62 | 61.28 | 61.44 | -0.462% | 28,374 | -6.576% |
| 2026-01-20 | 61.85 | 62.04 | 61.70 | 61.73 | -1.962% | 27,380 | -7.007% |
| 2026-01-16 | 63.07 | 63.08 | 62.83 | 62.96 | -1.255% | 43,920 | -8.831% |
| 2026-01-15 | 63.51 | 63.81 | 63.48 | 63.76 | +0.031% | 42,718 | -9.975% |
| 2026-01-14 | 63.52 | 63.74 | 63.45 | 63.74 | -0.047% | 20,773 | -9.947% |
| 2026-01-13 | 63.86 | 63.95 | 63.73 | 63.77 | -0.670% | 11,136 | -9.989% |
| 2026-01-12 | 63.93 | 64.29 | 63.93 | 64.20 | +0.297% | 20,254 | -10.592% |
| 2026-01-09 | 64.12 | 64.20 | 63.86 | 64.01 | -1.280% | 29,321 | -10.327% |
| 2026-01-08 | 64.78 | 64.89 | 64.70 | 64.84 | -0.575% | 98,383 | -11.474% |
| 2026-01-07 | 65.24 | 65.36 | 65.17 | 65.22 | +0.331% | 20,218 | -11.983% |
| 2026-01-06 | 64.90 | 65.18 | 64.89 | 65.00 | -0.383% | 18,099 | -11.692% |
| 2026-01-05 | 64.98 | 65.25 | 64.97 | 65.25 | +0.077% | 26,379 | -12.031% |
| 2026-01-02 | 65.00 | 65.21 | 64.75 | 65.20 | +0.602% | 60,338 | -11.963% |
| 2025-12-31 | 64.67 | 64.90 | 64.65 | 64.81 | +1.123% | 18,875 | -11.433% |
| 2025-12-30 | 64.11 | 64.31 | 64.01 | 64.09 | +0.313% | 35,396 | -10.438% |
| 2025-12-29 | 64.00 | 64.00 | 63.81 | 63.89 | -0.335% | 25,876 | -10.158% |
| 2025-12-26 | 64.35 | 64.35 | 64.02 | 64.10 | -0.288% | 11,262 | -10.459% |
| 2025-12-24 | 64.45 | 64.49 | 64.27 | 64.29 | -1.138% | 14,220 | -10.717% |
| 2025-12-23 | 64.56 | 65.04 | 64.56 | 65.03 | +0.564% | 32,306 | -11.733% |
| 2025-12-22 | 64.48 | 64.75 | 64.48 | 64.67 | -0.070% | 10,959 | -11.235% |
| 2025-12-19 | 64.15 | 64.72 | 63.95 | 64.71 | +2.129% | 36,158 | -11.297% |
| 2025-12-18 | 63.45 | 63.52 | 63.36 | 63.36 | +0.461% | 17,286 | -9.408% |
| 2025-12-17 | 63.30 | 63.41 | 63.07 | 63.07 | -0.436% | 14,663 | -8.990% |
| 2025-12-16 | 63.15 | 63.36 | 63.15 | 63.35 | +0.152% | 19,871 | -9.387% |
| 2025-12-15 | 63.42 | 63.51 | 63.25 | 63.25 | +0.190% | 36,536 | -9.249% |
| 2025-12-12 | 63.40 | 63.47 | 63.07 | 63.13 | -1.251% | 30,219 | -9.077% |
| 2025-12-11 | 63.57 | 63.93 | 63.53 | 63.93 | +0.677% | 19,926 | -10.214% |
| 2025-12-10 | 63.46 | 63.60 | 63.38 | 63.50 | -0.126% | 16,165 | -9.606% |
| 2025-12-09 | 63.42 | 63.62 | 63.42 | 63.58 | +0.777% | 27,325 | -9.720% |
| 2025-12-08 | 63.37 | 63.49 | 63.05 | 63.09 | -1.998% | 24,611 | -9.019% |
| 2025-12-05 | 64.49 | 64.49 | 64.37 | 64.38 | +0.305% | 10,373 | -10.836% |
| 2025-12-04 | 64.25 | 64.25 | 64.09 | 64.18 | +0.855% | 18,399 | -10.564% |
| 2025-12-03 | 63.84 | 63.89 | 63.63 | 63.64 | -1.553% | 19,472 | -9.799% |
| 2025-12-02 | 64.77 | 64.84 | 64.56 | 64.64 | -0.980% | 9,203 | -11.200% |
| 2025-12-01 | 65.14 | 65.38 | 65.14 | 65.28 | -0.336% | 19,593 | -12.071% |
| 2025-11-28 | 65.15 | 65.57 | 65.15 | 65.50 | +0.514% | 12,587 | -12.366% |
| 2025-11-26 | 65.09 | 65.24 | 65.00 | 65.17 | +0.625% | 20,308 | -11.916% |
| 2025-11-25 | 64.51 | 64.86 | 64.50 | 64.76 | +0.047% | 23,514 | -11.365% |
| 2025-11-24 | 64.57 | 64.83 | 64.57 | 64.73 | +0.451% | 15,942 | -11.323% |
| 2025-11-21 | 64.55 | 64.64 | 64.38 | 64.44 | -1.108% | 15,811 | -10.924% |
| 2025-11-20 | 65.53 | 65.73 | 65.15 | 65.16 | -0.436% | 13,217 | -11.911% |
| 2025-11-19 | 65.44 | 65.62 | 65.38 | 65.45 | +0.056% | 63,272 | -12.295% |
| 2025-11-18 | 65.29 | 65.52 | 65.17 | 65.41 | +0.061% | 16,884 | -12.246% |
| 2025-11-17 | 65.54 | 65.75 | 65.37 | 65.37 | +0.600% | 28,111 | -12.192% |
| 2025-11-14 | 64.83 | 65.28 | 64.83 | 64.98 | +0.510% | 21,225 | -11.665% |
| 2025-11-13 | 65.01 | 65.08 | 64.65 | 64.65 | -1.222% | 16,874 | -11.214% |
| 2025-11-12 | 65.19 | 65.45 | 65.19 | 65.45 | -0.365% | 25,126 | -12.299% |
| 2025-11-11 | 65.08 | 65.73 | 65.08 | 65.69 | +1.514% | 37,002 | -12.620% |
| 2025-11-10 | 64.42 | 64.73 | 64.42 | 64.71 | +0.294% | 14,224 | -11.297% |
| 2025-11-07 | 64.50 | 64.54 | 64.04 | 64.52 | +0.025% | 19,834 | -11.035% |
| 2025-11-06 | 64.76 | 64.76 | 64.41 | 64.50 | -1.098% | 15,479 | -11.013% |
| 2025-11-05 | 64.96 | 65.27 | 64.93 | 65.22 | +0.581% | 7,986 | -11.990% |
| 2025-11-04 | 65.02 | 65.07 | 64.63 | 64.84 | -0.902% | 27,824 | -11.479% |
| 2025-11-03 | 65.59 | 65.59 | 65.27 | 65.43 | +0.156% | 11,796 | -12.277% |
| 2025-10-31 | 65.47 | 65.47 | 65.16 | 65.33 | -0.511% | 8,799 | -12.140% |
| 2025-10-30 | 65.63 | 65.84 | 65.55 | 65.67 | -0.304% | 10,075 | -12.589% |
| 2025-10-29 | 66.13 | 66.20 | 65.74 | 65.87 | -0.262% | 27,977 | -12.855% |
| 2025-10-28 | 65.99 | 66.20 | 65.98 | 66.04 | -0.677% | 17,415 | -13.083% |
| 2025-10-27 | 66.39 | 66.53 | 66.31 | 66.49 | +0.414% | 17,536 | -13.671% |
| 2025-10-24 | 66.58 | 66.77 | 66.16 | 66.22 | -1.193% | 52,871 | -13.314% |
| 2025-10-23 | 66.71 | 67.18 | 66.71 | 67.02 | -1.114% | 17,569 | -14.348% |
| 2025-10-22 | 67.60 | 67.96 | 67.56 | 67.77 | +1.726% | 27,633 | -15.302% |
| 2025-10-21 | 66.62 | 66.83 | 66.62 | 66.62 | -0.821% | 11,619 | -13.840% |
| 2025-10-20 | 66.83 | 67.22 | 66.83 | 67.17 | -0.117% | 10,421 | -14.547% |
| 2025-10-17 | 67.03 | 67.45 | 67.03 | 67.25 | +0.794% | 10,564 | -14.647% |
| 2025-10-16 | 66.61 | 66.95 | 66.61 | 66.72 | +1.130% | 115,687 | -13.969% |
| 2025-10-15 | 65.72 | 65.97 | 65.69 | 65.97 | +1.955% | 11,431 | -12.997% |
| 2025-10-14 | 64.69 | 64.72 | 64.33 | 64.71 | -0.293% | 35,181 | -11.297% |
| 2025-10-13 | 64.98 | 65.10 | 64.90 | 64.90 | -0.224% | 19,955 | -11.556% |
| 2025-10-10 | 65.40 | 65.58 | 64.95 | 65.05 | +0.364% | 58,152 | -11.754% |
| 2025-10-09 | 64.99 | 65.05 | 64.73 | 64.81 | -0.092% | 16,976 | -11.433% |
| 2025-10-08 | 64.89 | 64.93 | 64.83 | 64.87 | -0.795% | 16,470 | -11.515% |
| 2025-10-07 | 65.26 | 65.39 | 65.22 | 65.39 | +0.342% | 27,530 | -12.219% |
| 2025-10-06 | 65.20 | 65.30 | 65.14 | 65.17 | +0.396% | 30,123 | -11.919% |
| 2025-10-03 | 65.10 | 65.20 | 64.91 | 64.91 | -0.399% | 19,889 | -11.570% |
| 2025-10-02 | 65.32 | 65.32 | 64.96 | 65.17 | +0.223% | 13,888 | -11.923% |
| 2025-10-01 | 65.20 | 65.43 | 65.03 | 65.03 | +0.557% | 25,546 | -11.726% |
| 2025-09-30 | 64.67 | 64.75 | 64.62 | 64.67 | -0.085% | 20,123 | -11.235% |
| 2025-09-29 | 64.82 | 64.95 | 64.66 | 64.72 | -0.354% | 27,691 | -11.310% |
| 2025-09-26 | 64.73 | 64.96 | 64.64 | 64.95 | -0.718% | 23,598 | -11.624% |
| 2025-09-25 | 65.25 | 65.48 | 65.21 | 65.42 | -0.188% | 16,118 | -12.259% |
| 2025-09-24 | 65.85 | 65.85 | 65.54 | 65.54 | -0.406% | 19,587 | -12.424% |
| 2025-09-23 | 66.15 | 66.15 | 65.70 | 65.81 | -1.231% | 68,149 | -12.779% |
| 2025-09-22 | 66.97 | 66.97 | 66.57 | 66.63 | -1.054% | 23,859 | -13.853% |
| 2025-09-19 | 67.33 | 67.38 | 67.22 | 67.34 | +0.313% | 18,989 | -14.761% |
| 2025-09-18 | 67.38 | 67.38 | 67.05 | 67.13 | -0.607% | 16,918 | -14.494% |
| 2025-09-17 | 67.48 | 68.02 | 67.48 | 67.54 | +0.208% | 17,653 | -15.013% |
| 2025-09-16 | 67.39 | 67.41 | 67.20 | 67.40 | +0.582% | 71,178 | -14.837% |
| 2025-09-15 | 67.01 | 67.13 | 66.98 | 67.01 | +0.465% | 13,149 | -14.341% |
| 2025-09-12 | 67.00 | 67.02 | 66.70 | 66.70 | -0.700% | 41,297 | -13.943% |
| 2025-09-11 | 67.27 | 67.53 | 67.17 | 67.17 | -0.252% | 19,347 | -14.545% |
| 2025-09-10 | 67.15 | 67.43 | 67.10 | 67.34 | +0.072% | 10,938 | -14.761% |
| 2025-09-09 | 67.38 | 68.00 | 67.29 | 67.29 | -0.427% | 25,959 | -14.699% |
| 2025-09-08 | 67.34 | 67.61 | 67.34 | 67.58 | +1.380% | 30,067 | -15.064% |
| 2025-09-05 | 66.83 | 66.89 | 66.60 | 66.66 | -0.359% | 9,013 | -13.891% |
| 2025-09-04 | 66.85 | 66.90 | 66.61 | 66.90 | -0.060% | 43,734 | -14.200% |
| 2025-09-03 | 66.59 | 66.95 | 66.59 | 66.94 | +1.103% | 52,821 | -14.252% |
| 2025-09-02 | 65.95 | 66.37 | 65.95 | 66.21 | +1.689% | 24,742 | -13.306% |
| 2025-08-29 | 65.17 | 65.17 | 64.90 | 65.11 | -0.762% | 40,140 | -11.841% |
| 2025-08-28 | 65.47 | 65.69 | 65.47 | 65.61 | +0.107% | 8,319 | -12.513% |
| 2025-08-27 | 65.35 | 65.59 | 65.23 | 65.54 | +0.046% | 23,774 | -12.420% |
| 2025-08-26 | 65.55 | 65.68 | 65.48 | 65.51 | -0.213% | 32,709 | -12.380% |
| 2025-08-25 | 65.89 | 66.50 | 65.61 | 65.65 | -0.591% | 37,057 | -12.567% |
| 2025-08-22 | 65.81 | 66.09 | 65.64 | 66.04 | +0.168% | 33,388 | -13.084% |
| 2025-08-21 | 66.33 | 66.33 | 65.93 | 65.93 | -1.420% | 15,690 | -12.938% |
| 2025-08-20 | 66.85 | 66.94 | 66.70 | 66.88 | +0.662% | 26,166 | -14.175% |
| 2025-08-19 | 66.16 | 66.57 | 66.16 | 66.44 | +1.049% | 48,598 | -13.606% |
| 2025-08-18 | 65.19 | 65.75 | 65.19 | 65.75 | +3.186% | 40,856 | -12.700% |
| 2025-08-15 | 63.51 | 63.93 | 63.49 | 63.72 | +0.529% | 12,815 | -9.918% |
| 2025-08-14 | 63.41 | 63.44 | 63.22 | 63.38 | -0.705% | 13,185 | -9.442% |
| 2025-08-13 | 63.67 | 63.97 | 63.63 | 63.84 | +0.766% | 32,580 | -10.081% |
| 2025-08-12 | 63.10 | 63.37 | 63.05 | 63.35 | +0.603% | 16,208 | -9.392% |
| 2025-08-11 | 63.12 | 63.15 | 62.92 | 62.97 | +0.431% | 20,871 | -8.845% |
| 2025-08-08 | 62.62 | 62.72 | 62.61 | 62.70 | -0.744% | 25,510 | -8.453% |
| 2025-08-07 | 63.30 | 63.47 | 63.04 | 63.17 | +0.814% | 19,943 | -9.134% |
| 2025-08-06 | 62.99 | 63.02 | 62.43 | 62.66 | -0.587% | 40,226 | -8.395% |
| 2025-08-05 | 63.28 | 63.34 | 63.00 | 63.03 | -0.016% | 26,564 | -8.932% |
| 2025-08-04 | 63.56 | 63.56 | 62.91 | 63.04 | -0.646% | 24,230 | -8.947% |
| 2025-08-01 | 63.31 | 63.50 | 63.15 | 63.45 | +1.213% | 43,092 | -9.535% |
| 2025-07-31 | 62.80 | 62.89 | 62.58 | 62.69 | +0.642% | 22,155 | -8.438% |
| 2025-07-30 | 62.41 | 62.56 | 62.24 | 62.29 | -1.377% | 54,402 | -7.850% |
| 2025-07-29 | 63.27 | 63.27 | 62.98 | 63.16 | +0.493% | 34,738 | -9.120% |
| 2025-07-28 | 63.01 | 63.05 | 62.81 | 62.85 | -0.459% | 27,068 | -8.671% |
| 2025-07-25 | 63.22 | 63.25 | 63.01 | 63.14 | -0.583% | 22,834 | -9.091% |
| 2025-07-24 | 64.09 | 64.09 | 63.51 | 63.51 | -0.936% | 27,719 | -9.621% |
| 2025-07-23 | 64.21 | 64.35 | 64.03 | 64.11 | -0.249% | 26,425 | -10.466% |
| 2025-07-22 | 64.19 | 64.27 | 64.06 | 64.27 | 0.000% | 16,670 | -10.689% |
| 2025-07-21 | 64.24 | 64.44 | 64.21 | 64.27 | +0.328% | 26,112 | -10.689% |
| 2025-07-18 | 64.26 | 64.26 | 63.98 | 64.06 | -0.667% | 18,726 | -10.397% |
| 2025-07-17 | 64.33 | 64.57 | 64.33 | 64.49 | -0.355% | 18,302 | -10.994% |
| 2025-07-16 | 64.39 | 64.73 | 64.38 | 64.72 | +1.157% | 39,246 | -11.310% |
| 2025-07-15 | 64.27 | 64.42 | 63.98 | 63.98 | +0.361% | 23,805 | -10.284% |
| 2025-07-14 | 63.75 | 63.86 | 63.70 | 63.75 | +0.378% | 16,466 | -9.961% |
| 2025-07-11 | 63.73 | 63.76 | 63.51 | 63.51 | -1.229% | 9,067 | -9.621% |
| 2025-07-10 | 64.06 | 64.30 | 64.06 | 64.30 | -0.078% | 22,976 | -10.731% |
| 2025-07-09 | 64.30 | 64.48 | 64.29 | 64.35 | +0.093% | 30,667 | -10.800% |
| 2025-07-08 | 64.24 | 64.29 | 63.98 | 64.29 | -0.062% | 90,947 | -10.717% |
| 2025-07-07 | 64.44 | 64.55 | 64.19 | 64.33 | -0.878% | 34,322 | -10.773% |
| 2025-07-03 | 64.80 | 64.96 | 64.80 | 64.90 | +0.402% | 13,950 | -11.556% |
| 2025-07-02 | 64.50 | 64.66 | 64.37 | 64.64 | +0.093% | 33,034 | -11.200% |
| 2025-07-01 | 64.58 | 64.71 | 64.58 | 64.58 | -0.462% | 10,786 | -11.118% |
| 2025-06-30 | 64.77 | 64.89 | 64.56 | 64.88 | -0.353% | 25,091 | -11.529% |
| 2025-06-27 | 65.04 | 65.27 | 64.98 | 65.11 | +0.370% | 36,708 | -11.841% |
| 2025-06-26 | 65.00 | 65.14 | 64.23 | 64.87 | +0.871% | 30,836 | -11.515% |
| 2025-06-25 | 64.20 | 64.42 | 64.20 | 64.31 | +0.461% | 26,081 | -10.745% |
| 2025-06-24 | 63.73 | 64.17 | 63.73 | 64.02 | +0.859% | 17,921 | -10.334% |
| 2025-06-23 | 63.09 | 63.56 | 62.95 | 63.47 | +0.205% | 58,738 | -9.564% |
| 2025-06-20 | 63.43 | 63.52 | 63.20 | 63.34 | +0.508% | 35,100 | -9.378% |
| 2025-06-18 | 62.88 | 63.02 | 62.82 | 63.02 | +0.751% | 17,720 | -8.918% |
| 2025-06-17 | 62.88 | 63.02 | 62.53 | 62.55 | -1.507% | 17,570 | -8.233% |
| 2025-06-16 | 63.52 | 63.86 | 63.48 | 63.51 | +0.597% | 14,154 | -9.617% |
| 2025-06-13 | 63.07 | 63.37 | 63.03 | 63.13 | -1.483% | 23,021 | -9.077% |
| 2025-06-12 | 63.96 | 64.25 | 63.92 | 64.08 | -1.309% | 29,804 | -10.424% |
| 2025-06-11 | 64.96 | 65.03 | 64.89 | 64.93 | -0.276% | 10,524 | -11.597% |
| 2025-06-10 | 64.98 | 65.14 | 64.92 | 65.11 | +0.023% | 26,022 | -11.841% |
| 2025-06-09 | 64.90 | 65.10 | 64.89 | 65.09 | +0.548% | 69,772 | -11.821% |
| 2025-06-06 | 64.77 | 64.85 | 64.69 | 64.74 | +1.206% | 11,452 | -11.338% |
| 2025-06-05 | 64.11 | 64.25 | 63.97 | 63.97 | +0.222% | 10,760 | -10.268% |
| 2025-06-04 | 63.95 | 63.95 | 63.83 | 63.83 | -0.114% | 13,765 | -10.069% |
| 2025-06-03 | 63.83 | 63.91 | 63.78 | 63.90 | -0.724% | 22,259 | -10.172% |
| 2025-06-02 | 64.29 | 64.40 | 64.15 | 64.37 | +0.368% | 13,381 | -10.823% |
| 2025-05-30 | 64.00 | 64.17 | 63.96 | 64.13 | -0.697% | 16,303 | -10.494% |
| 2025-05-29 | 64.46 | 64.58 | 64.28 | 64.58 | +0.545% | 14,463 | -11.118% |
| 2025-05-28 | 64.19 | 64.25 | 64.07 | 64.23 | -0.527% | 10,374 | -10.634% |
| 2025-05-27 | 64.71 | 64.71 | 64.46 | 64.57 | -0.004% | 28,837 | -11.104% |
| 2025-05-23 | 64.35 | 64.63 | 64.28 | 64.57 | +1.529% | 18,841 | -11.108% |
| 2025-05-22 | 63.69 | 63.69 | 63.54 | 63.60 | -0.958% | 23,747 | -9.748% |
| 2025-05-21 | 64.41 | 64.50 | 64.15 | 64.22 | -0.225% | 25,672 | -10.613% |
| 2025-05-20 | 64.65 | 64.65 | 64.30 | 64.36 | -1.980% | 26,811 | -10.814% |
| 2025-05-19 | 65.45 | 65.70 | 65.35 | 65.66 | +0.352% | 51,046 | -12.580% |
| 2025-05-16 | 65.28 | 65.45 | 65.25 | 65.43 | +0.553% | 26,075 | -12.273% |
| 2025-05-15 | 65.08 | 65.28 | 65.06 | 65.07 | +1.056% | 112,905 | -11.787% |
| 2025-05-14 | 64.32 | 64.92 | 64.25 | 64.39 | -0.464% | 25,059 | -10.856% |
| 2025-05-13 | 64.25 | 64.78 | 64.25 | 64.69 | -0.553% | 25,808 | -11.269% |
| 2025-05-12 | 64.68 | 65.18 | 64.68 | 65.05 | +3.847% | 47,021 | -11.760% |
| 2025-05-09 | 62.94 | 62.97 | 62.33 | 62.64 | +2.053% | 36,774 | -8.365% |
| 2025-05-08 | 62.22 | 62.33 | 61.05 | 61.38 | -3.627% | 69,628 | -6.484% |
| 2025-05-07 | 64.03 | 64.07 | 63.57 | 63.69 | -0.593% | 54,381 | -9.876% |
| 2025-05-06 | 64.42 | 64.42 | 64.02 | 64.07 | -1.111% | 73,346 | -10.410% |
| 2025-05-05 | 64.81 | 64.99 | 64.74 | 64.79 | +1.759% | 40,442 | -11.406% |
| 2025-05-02 | 64.01 | 64.09 | 63.62 | 63.67 | -0.219% | 88,760 | -9.848% |
| 2025-05-01 | 63.93 | 64.00 | 63.80 | 63.81 | +0.026% | 22,239 | -10.045% |
| 2025-04-30 | 63.68 | 63.84 | 63.50 | 63.79 | +0.006% | 22,194 | -10.022% |
| 2025-04-29 | 63.61 | 63.81 | 63.48 | 63.79 | +0.338% | 20,136 | -10.017% |
| 2025-04-28 | 64.01 | 64.01 | 63.47 | 63.58 | +0.387% | 72,996 | -9.713% |
| 2025-04-25 | 63.31 | 63.33 | 63.09 | 63.33 | -2.057% | 82,434 | -9.364% |
| 2025-04-24 | 64.26 | 64.74 | 64.14 | 64.66 | +0.764% | 42,515 | -11.228% |
| 2025-04-23 | 64.58 | 64.58 | 64.16 | 64.17 | +0.047% | 99,424 | -10.550% |
| 2025-04-22 | 63.99 | 64.46 | 63.95 | 64.14 | +1.279% | 143,388 | -10.508% |
| 2025-04-21 | 63.18 | 63.34 | 62.85 | 63.33 | +1.296% | 88,078 | -9.364% |
| 2025-04-17 | 62.09 | 62.76 | 62.09 | 62.52 | +2.182% | 26,959 | -8.189% |
| 2025-04-16 | 61.34 | 61.66 | 61.18 | 61.19 | +0.270% | 23,986 | -6.186% |
| 2025-04-15 | 61.13 | 61.35 | 61.00 | 61.02 | 0.000% | 48,176 | -5.932% |