INDE
Matthews India Active ETF
stockNYSEETF
At CloseOct 2, 2026
28.65USD0.000%(0.00)3,224
28.57Bid28.97Ask0.40SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.65USD0.000%(0.00)
INDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.69 | 28.69 | 28.65 | 28.65 | +0.178% | 1,208 | 0.000% |
| 2026-10-01 | 28.50 | 28.65 | 28.50 | 28.60 | -0.533% | 3,364 | +0.178% |
| 2026-09-30 | 28.75 | 28.75 | 28.75 | 28.75 | -0.233% | 158 | -0.356% |
| 2026-09-29 | 28.72 | 28.82 | 28.72 | 28.82 | -0.381% | 2,232 | -0.588% |
| 2026-09-28 | 29.16 | 29.16 | 28.87 | 28.93 | -1.508% | 748 | -0.966% |
| 2026-09-25 | 29.33 | 29.42 | 29.33 | 29.37 | +0.359% | 1,222 | -2.460% |
| 2026-09-24 | 29.28 | 29.28 | 29.27 | 29.27 | -1.009% | 1,816 | -2.109% |
| 2026-09-23 | 29.59 | 29.59 | 29.56 | 29.56 | -0.495% | 953 | -3.097% |
| 2026-09-22 | 29.84 | 29.84 | 29.71 | 29.71 | -0.568% | 182 | -3.577% |
| 2026-09-21 | 29.87 | 29.90 | 29.86 | 29.88 | +0.844% | 676 | -4.124% |
| 2026-09-18 | 29.66 | 29.66 | 29.61 | 29.63 | +0.611% | 4,197 | -3.315% |
| 2026-09-17 | 29.54 | 29.57 | 29.43 | 29.45 | +2.031% | 4,677 | -2.724% |
| 2026-09-16 | 29.02 | 29.02 | 28.86 | 28.86 | -0.315% | 269 | -0.749% |
| 2026-09-15 | 29.05 | 29.05 | 28.88 | 28.95 | -2.689% | 583 | -1.061% |
| 2026-09-14 | 29.76 | 29.77 | 29.75 | 29.75 | -0.038% | 1,110 | -3.721% |
| 2026-09-11 | 29.70 | 29.77 | 29.70 | 29.77 | +1.333% | 1,495 | -3.758% |
| 2026-09-10 | 29.27 | 29.37 | 29.27 | 29.37 | -0.943% | 435 | -2.475% |
| 2026-09-09 | 29.79 | 29.79 | 29.65 | 29.65 | -1.280% | 532 | -3.395% |
| 2026-09-08 | 30.04 | 30.04 | 30.04 | 30.04 | -0.625% | 93 | -4.631% |
| 2026-09-04 | 30.21 | 30.23 | 30.21 | 30.23 | -0.246% | 709 | -5.227% |
| 2026-09-03 | 30.30 | 30.30 | 30.30 | 30.30 | +0.343% | 150 | -5.461% |
| 2026-09-02 | 30.20 | 30.20 | 30.20 | 30.20 | +0.553% | 252 | -5.136% |
| 2026-09-01 | 30.12 | 30.12 | 30.01 | 30.03 | -0.278% | 796 | -4.611% |
| 2026-08-31 | 30.19 | 30.29 | 30.09 | 30.12 | +0.071% | 3,607 | -4.876% |
| 2026-08-28 | 30.09 | 30.18 | 30.09 | 30.09 | -0.063% | 821 | -4.809% |
| 2026-08-27 | 30.05 | 30.22 | 30.04 | 30.11 | +0.013% | 7,275 | -4.869% |
| 2026-08-26 | 30.20 | 30.20 | 30.10 | 30.11 | -0.672% | 931 | -4.857% |
| 2026-08-25 | 30.19 | 30.32 | 30.19 | 30.31 | +2.012% | 2,507 | -5.496% |
| 2026-08-24 | 29.77 | 29.77 | 29.70 | 29.72 | -0.787% | 1,891 | -3.594% |
| 2026-08-21 | 29.95 | 29.95 | 29.95 | 29.95 | +0.071% | 100 | -4.352% |
| 2026-08-20 | 29.93 | 29.93 | 29.93 | 29.93 | +0.167% | 114 | -4.284% |
| 2026-08-19 | 29.88 | 29.88 | 29.88 | 29.88 | +0.486% | 216 | -4.124% |
| 2026-08-18 | 29.75 | 29.75 | 29.74 | 29.74 | -0.284% | 225 | -3.659% |
| 2026-08-17 | 29.92 | 29.92 | 29.82 | 29.82 | -0.033% | 568 | -3.932% |
| 2026-08-14 | 29.83 | 29.83 | 29.82 | 29.83 | -0.501% | 2,523 | -3.963% |
| 2026-08-13 | 29.98 | 29.98 | 29.98 | 29.98 | +0.470% | 85 | -4.444% |
| 2026-08-12 | 29.90 | 29.90 | 29.84 | 29.84 | -0.401% | 328 | -3.996% |
| 2026-08-11 | 30.18 | 30.18 | 29.96 | 29.96 | -0.310% | 239 | -4.380% |
| 2026-08-10 | 30.16 | 30.16 | 30.05 | 30.05 | -0.522% | 868 | -4.677% |
| 2026-08-07 | 30.23 | 30.23 | 30.14 | 30.21 | +0.602% | 1,274 | -5.175% |
| 2026-08-06 | 30.09 | 30.09 | 30.03 | 30.03 | -0.362% | 212 | -4.604% |
| 2026-08-05 | 30.06 | 30.14 | 30.06 | 30.14 | -0.235% | 167 | -4.949% |
| 2026-08-04 | 30.17 | 30.23 | 30.17 | 30.21 | +1.411% | 961 | -5.172% |
| 2026-08-03 | 29.79 | 29.79 | 29.79 | 29.79 | +0.521% | 25 | -3.835% |
| 2026-07-31 | 29.54 | 29.64 | 29.54 | 29.64 | -0.186% | 118 | -3.333% |
| 2026-07-30 | 29.77 | 29.79 | 29.69 | 29.69 | +0.737% | 2,424 | -3.513% |
| 2026-07-29 | 29.49 | 29.63 | 29.47 | 29.47 | -0.904% | 1,491 | -2.802% |
| 2026-07-28 | 29.74 | 29.74 | 29.74 | 29.74 | +0.892% | 17 | -3.681% |
| 2026-07-27 | 29.33 | 29.48 | 29.33 | 29.48 | +2.246% | 1,232 | -2.821% |
| 2026-07-24 | 29.04 | 29.05 | 28.81 | 28.83 | +0.840% | 693 | -0.639% |
| 2026-07-23 | 28.78 | 28.78 | 28.59 | 28.59 | -1.226% | 422 | +0.196% |
| 2026-07-22 | 29.05 | 29.05 | 28.89 | 28.95 | -1.013% | 2,542 | -1.033% |
| 2026-07-21 | 29.36 | 29.36 | 29.24 | 29.24 | +0.837% | 4,403 | -2.035% |
| 2026-07-20 | 29.00 | 29.00 | 29.00 | 29.00 | -1.522% | 176 | -1.216% |
| 2026-07-17 | 29.45 | 29.45 | 29.45 | 29.45 | +0.369% | 240 | -2.719% |
| 2026-07-16 | 29.33 | 29.38 | 29.30 | 29.34 | -0.931% | 1,739 | -2.360% |
| 2026-07-15 | 29.58 | 29.74 | 29.56 | 29.62 | +1.052% | 10,320 | -3.269% |
| 2026-07-14 | 29.30 | 29.32 | 29.30 | 29.31 | +0.332% | 1,036 | -2.251% |
| 2026-07-13 | 29.58 | 29.58 | 29.21 | 29.21 | -1.349% | 57,401 | -1.927% |
| 2026-07-10 | 29.61 | 29.61 | 29.61 | 29.61 | +0.010% | 349 | -3.250% |
| 2026-07-09 | 29.50 | 29.61 | 29.48 | 29.61 | +1.359% | 2,156 | -3.240% |
| 2026-07-08 | 29.30 | 29.30 | 29.09 | 29.21 | -0.700% | 1,161 | -1.925% |
| 2026-07-07 | 29.56 | 29.63 | 29.42 | 29.42 | -0.773% | 6,697 | -2.611% |
| 2026-07-06 | 29.56 | 29.65 | 29.54 | 29.65 | +0.241% | 7,785 | -3.364% |
| 2026-07-02 | 29.57 | 29.57 | 29.57 | 29.57 | +0.152% | 125 | -3.132% |
| 2026-07-01 | 29.53 | 29.53 | 29.53 | 29.53 | -0.188% | 6 | -2.985% |
| 2026-06-30 | 29.57 | 29.58 | 29.57 | 29.58 | +1.341% | 256 | -3.167% |
| 2026-06-29 | 29.24 | 29.24 | 29.11 | 29.19 | -0.125% | 105,120 | -1.868% |
| 2026-06-26 | 29.11 | 29.23 | 29.11 | 29.23 | +0.313% | 1,903 | -1.991% |
| 2026-06-25 | 29.11 | 29.16 | 29.10 | 29.14 | +0.124% | 10,878 | -1.684% |
| 2026-06-24 | 29.09 | 29.11 | 29.03 | 29.10 | +1.084% | 2,240 | -1.562% |
| 2026-06-23 | 28.79 | 28.83 | 28.79 | 28.79 | -1.570% | 272 | -0.495% |
| 2026-06-22 | 29.24 | 29.25 | 29.20 | 29.25 | +1.326% | 387 | -2.057% |
| 2026-06-18 | 28.87 | 29.09 | 28.87 | 28.87 | +1.493% | 4,790 | -0.758% |
| 2026-06-17 | 28.98 | 28.98 | 28.44 | 28.44 | -0.813% | 3,296 | +0.724% |
| 2026-06-16 | 28.68 | 28.68 | 28.68 | 28.68 | +0.073% | 9 | -0.095% |
| 2026-06-15 | 28.65 | 28.65 | 28.65 | 28.65 | +2.243% | 44 | -0.022% |
| 2026-06-12 | 28.09 | 28.09 | 28.03 | 28.03 | +1.241% | 230 | +2.220% |
| 2026-06-11 | 27.59 | 27.68 | 27.20 | 27.68 | +0.630% | 2,600 | +3.489% |
| 2026-06-10 | 27.51 | 27.51 | 27.51 | 27.51 | -0.511% | 77 | +4.140% |
| 2026-06-09 | 27.65 | 27.65 | 27.65 | 27.65 | +0.664% | 290 | +3.608% |
| 2026-06-08 | 27.47 | 27.47 | 27.47 | 27.47 | +0.146% | 120 | +4.296% |
| 2026-06-05 | 27.43 | 27.43 | 27.43 | 27.43 | -2.106% | 432 | +4.448% |
| 2026-06-04 | 28.05 | 28.07 | 27.99 | 28.02 | +2.466% | 1,239 | +2.249% |
| 2026-06-03 | 27.34 | 27.34 | 27.34 | 27.34 | -1.127% | 23 | +4.770% |
| 2026-06-02 | 27.57 | 27.66 | 27.57 | 27.65 | +1.281% | 934 | +3.590% |
| 2026-06-01 | 27.23 | 27.34 | 27.09 | 27.30 | -1.736% | 1,340 | +4.917% |
| 2026-05-29 | 27.65 | 27.79 | 27.65 | 27.79 | +1.987% | 6,197 | +3.096% |
| 2026-05-28 | 27.02 | 27.25 | 27.01 | 27.25 | -0.013% | 625 | +5.144% |
| 2026-05-27 | 27.51 | 27.51 | 27.25 | 27.25 | +0.109% | 6,414 | +5.130% |
| 2026-05-26 | 27.33 | 27.33 | 27.22 | 27.22 | +1.100% | 136 | +5.245% |
| 2026-05-22 | 26.91 | 27.16 | 26.91 | 26.92 | +0.770% | 1,296 | +6.402% |
| 2026-05-21 | 26.72 | 26.72 | 26.72 | 26.72 | -0.005% | 28 | +7.222% |
| 2026-05-20 | 26.47 | 26.72 | 26.31 | 26.72 | +2.030% | 730 | +7.216% |
| 2026-05-19 | 26.11 | 26.42 | 26.11 | 26.19 | -0.952% | 3,502 | +9.393% |
| 2026-05-18 | 26.44 | 26.44 | 26.44 | 26.44 | -1.074% | 1,600 | +8.351% |
| 2026-05-15 | 26.81 | 26.81 | 26.73 | 26.73 | -0.894% | 1,695 | +7.188% |
| 2026-05-14 | 26.89 | 26.97 | 26.89 | 26.97 | +0.904% | 173 | +6.230% |
| 2026-05-13 | 26.57 | 26.73 | 26.57 | 26.73 | +0.471% | 1,701 | +7.190% |
| 2026-05-12 | 26.73 | 26.74 | 26.53 | 26.60 | -2.329% | 10,369 | +7.695% |
| 2026-05-11 | 27.37 | 27.37 | 27.23 | 27.23 | -3.199% | 1,935 | +5.187% |
| 2026-05-08 | 28.14 | 28.14 | 28.14 | 28.14 | +0.648% | 10 | +1.822% |
| 2026-05-07 | 28.30 | 28.30 | 27.95 | 27.95 | -0.363% | 2,147 | +2.482% |
| 2026-05-06 | 28.02 | 28.12 | 28.00 | 28.06 | +2.317% | 4,282 | +2.110% |
| 2026-05-05 | 27.27 | 27.42 | 27.27 | 27.42 | +1.382% | 297 | +4.476% |
| 2026-05-04 | 27.27 | 27.27 | 27.05 | 27.05 | -0.527% | 334 | +5.919% |
| 2026-05-01 | 27.19 | 27.19 | 27.19 | 27.19 | -0.601% | 158 | +5.361% |
| 2026-04-30 | 27.35 | 27.35 | 27.35 | 27.35 | +1.313% | 6 | +4.728% |
| 2026-04-29 | 27.00 | 27.00 | 27.00 | 27.00 | -0.566% | 924 | +6.102% |
| 2026-04-28 | 27.50 | 27.50 | 27.10 | 27.15 | -1.420% | 6,260 | +5.502% |
| 2026-04-27 | 27.50 | 27.55 | 27.50 | 27.55 | -0.003% | 710 | +4.003% |
| 2026-04-24 | 27.42 | 27.55 | 27.42 | 27.55 | +0.167% | 1,521 | +4.000% |
| 2026-04-23 | 27.75 | 27.75 | 27.49 | 27.50 | -1.285% | 899 | +4.173% |
| 2026-04-22 | 27.86 | 27.86 | 27.86 | 27.86 | +0.554% | 129 | +2.835% |
| 2026-04-21 | 27.85 | 27.89 | 27.70 | 27.70 | -1.320% | 256 | +3.405% |
| 2026-04-20 | 27.98 | 28.17 | 27.98 | 28.08 | -1.424% | 1,431 | +2.040% |
| 2026-04-17 | 28.73 | 28.77 | 28.48 | 28.48 | +1.755% | 1,323 | +0.586% |
| 2026-04-16 | 27.76 | 28.01 | 27.76 | 27.99 | +0.665% | 4,411 | +2.351% |
| 2026-04-15 | 27.68 | 27.84 | 27.68 | 27.80 | +0.507% | 1,419 | +3.032% |
| 2026-04-14 | 27.63 | 27.66 | 27.63 | 27.66 | +0.528% | 217 | +3.554% |
| 2026-04-13 | 27.30 | 27.52 | 27.26 | 27.52 | -0.111% | 2,233 | +4.101% |
| 2026-04-10 | 27.53 | 27.55 | 27.53 | 27.55 | +0.397% | 342 | +3.985% |
| 2026-04-09 | 27.35 | 27.56 | 27.35 | 27.44 | -0.217% | 2,147 | +4.398% |
| 2026-04-08 | 27.65 | 27.99 | 27.41 | 27.50 | +4.888% | 4,273 | +4.171% |
| 2026-04-07 | 26.28 | 26.30 | 26.13 | 26.22 | +0.016% | 4,098 | +9.263% |
| 2026-04-06 | 26.17 | 26.26 | 26.12 | 26.21 | +1.549% | 2,083 | +9.281% |
| 2026-04-02 | 25.82 | 25.82 | 25.82 | 25.82 | -0.110% | 575 | +10.973% |
| 2026-04-01 | 25.71 | 25.84 | 25.71 | 25.84 | -0.051% | 2,021 | +10.851% |
| 2026-03-31 | 25.81 | 25.86 | 25.80 | 25.86 | +3.489% | 1,210 | +10.795% |
| 2026-03-30 | 24.98 | 24.98 | 24.98 | 24.98 | -1.426% | 181 | +14.660% |
| 2026-03-27 | 25.41 | 25.46 | 25.34 | 25.35 | -1.677% | 6,830 | +13.025% |
| 2026-03-26 | 26.00 | 26.00 | 25.78 | 25.78 | -2.046% | 723 | +11.129% |
| 2026-03-25 | 26.40 | 26.46 | 26.26 | 26.32 | +2.335% | 6,249 | +8.855% |
| 2026-03-24 | 25.90 | 25.90 | 25.64 | 25.72 | -2.551% | 1,032 | +11.397% |
| 2026-03-23 | 26.53 | 26.72 | 26.39 | 26.39 | +3.189% | 1,151 | +8.556% |
| 2026-03-20 | 26.40 | 26.40 | 25.56 | 25.57 | -1.753% | 16,891 | +12.018% |
| 2026-03-19 | 25.80 | 26.03 | 25.80 | 26.03 | -0.466% | 3,958 | +10.054% |
| 2026-03-18 | 26.54 | 26.54 | 26.08 | 26.15 | -1.608% | 7,509 | +9.541% |
| 2026-03-17 | 26.60 | 26.61 | 26.45 | 26.58 | +0.274% | 3,752 | +7.779% |
| 2026-03-16 | 26.40 | 26.54 | 26.40 | 26.51 | +1.420% | 11,414 | +8.075% |
| 2026-03-13 | 26.37 | 26.46 | 26.14 | 26.14 | -1.187% | 19,723 | +9.610% |
| 2026-03-12 | 27.01 | 27.01 | 26.43 | 26.45 | -2.290% | 7,350 | +8.309% |
| 2026-03-11 | 27.06 | 27.15 | 27.05 | 27.07 | -1.459% | 1,762 | +5.828% |
| 2026-03-10 | 27.50 | 27.50 | 27.47 | 27.47 | -0.015% | 373 | +4.284% |
| 2026-03-09 | 27.01 | 27.48 | 27.01 | 27.48 | -0.296% | 1,672 | +4.268% |
| 2026-03-06 | 27.54 | 27.56 | 27.54 | 27.56 | -0.648% | 1,056 | +3.959% |
| 2026-03-05 | 27.54 | 27.74 | 27.54 | 27.74 | -0.633% | 377 | +3.285% |
| 2026-03-04 | 27.89 | 27.94 | 27.89 | 27.91 | +0.390% | 1,353 | +2.632% |
| 2026-03-03 | 27.30 | 27.80 | 27.18 | 27.80 | -1.095% | 4,262 | +3.032% |
| 2026-03-02 | 28.11 | 28.12 | 28.02 | 28.11 | -2.234% | 3,614 | +1.904% |
| 2026-02-27 | 28.76 | 28.77 | 28.70 | 28.75 | -0.725% | 3,561 | -0.372% |
| 2026-02-26 | 28.96 | 28.98 | 28.96 | 28.96 | -0.414% | 826 | -1.094% |
| 2026-02-25 | 29.00 | 29.09 | 29.00 | 29.09 | -0.046% | 339 | -1.504% |
| 2026-02-24 | 29.01 | 29.12 | 28.99 | 29.10 | +0.030% | 3,169 | -1.549% |
| 2026-02-23 | 29.18 | 29.18 | 29.08 | 29.09 | -0.846% | 1,042 | -1.520% |
| 2026-02-20 | 28.97 | 29.37 | 28.97 | 29.34 | +1.454% | 3,974 | -2.353% |
| 2026-02-19 | 29.00 | 29.00 | 28.92 | 28.92 | -2.204% | 1,401 | -0.933% |
| 2026-02-18 | 29.57 | 29.57 | 29.52 | 29.57 | +0.184% | 1,435 | -3.117% |
| 2026-02-17 | 29.34 | 29.52 | 29.34 | 29.52 | +0.570% | 1,803 | -2.939% |
| 2026-02-13 | 29.31 | 29.35 | 29.28 | 29.35 | -0.651% | 557 | -2.385% |
| 2026-02-12 | 29.49 | 29.56 | 29.49 | 29.54 | -0.475% | 979 | -3.021% |
| 2026-02-11 | 29.83 | 29.83 | 29.65 | 29.68 | -0.580% | 5,736 | -3.481% |
| 2026-02-10 | 29.83 | 29.96 | 29.83 | 29.85 | +0.895% | 20,231 | -4.041% |
| 2026-02-09 | 29.57 | 29.63 | 29.53 | 29.59 | +1.195% | 2,147 | -3.182% |
| 2026-02-06 | 29.27 | 29.41 | 29.24 | 29.24 | +0.206% | 4,773 | -2.026% |
| 2026-02-05 | 29.10 | 29.29 | 29.00 | 29.18 | -0.059% | 186,739 | -1.824% |
| 2026-02-04 | 29.08 | 29.26 | 29.08 | 29.20 | +0.687% | 11,837 | -1.882% |
| 2026-02-03 | 29.25 | 29.25 | 28.90 | 29.00 | -0.543% | 1,453 | -1.208% |
| 2026-02-02 | 29.00 | 29.26 | 29.00 | 29.16 | +3.005% | 2,855 | -1.745% |
| 2026-01-30 | 28.35 | 28.36 | 28.27 | 28.31 | +0.166% | 1,321 | +1.208% |
| 2026-01-29 | 28.40 | 28.40 | 28.17 | 28.26 | -0.005% | 836 | +1.375% |
| 2026-01-28 | 28.27 | 28.29 | 28.18 | 28.26 | -0.136% | 2,352 | +1.370% |
| 2026-01-27 | 28.20 | 28.32 | 28.20 | 28.30 | +0.093% | 471 | +1.232% |
| 2026-01-26 | 28.53 | 28.53 | 28.23 | 28.27 | +0.651% | 2,500 | +1.326% |
| 2026-01-23 | 28.07 | 28.09 | 28.07 | 28.09 | -1.921% | 619 | +1.985% |
| 2026-01-22 | 28.64 | 28.64 | 28.64 | 28.64 | -0.192% | 223 | +0.026% |
| 2026-01-21 | 28.66 | 28.70 | 28.60 | 28.70 | +0.201% | 858 | -0.166% |
| 2026-01-20 | 29.14 | 29.14 | 28.62 | 28.64 | -2.436% | 2,465 | +0.035% |
| 2026-01-16 | 29.35 | 29.35 | 29.35 | 29.35 | -0.668% | 171 | -2.402% |
| 2026-01-15 | 29.62 | 29.62 | 29.49 | 29.55 | -0.175% | 2,053 | -3.053% |
| 2026-01-14 | 29.52 | 29.60 | 29.51 | 29.60 | +0.549% | 803 | -3.223% |
| 2026-01-13 | 29.45 | 29.45 | 29.44 | 29.44 | -0.338% | 3,958 | -2.691% |
| 2026-01-12 | 29.66 | 29.66 | 29.51 | 29.54 | -0.389% | 5,017 | -3.020% |
| 2026-01-09 | 29.55 | 29.66 | 29.55 | 29.66 | -1.116% | 5,415 | -3.398% |
| 2026-01-08 | 29.98 | 30.04 | 29.98 | 29.99 | -0.465% | 540 | -4.476% |
| 2026-01-07 | 30.11 | 30.13 | 30.11 | 30.13 | +0.872% | 778 | -4.920% |
| 2026-01-06 | 29.88 | 29.88 | 29.87 | 29.87 | -0.435% | 303 | -4.090% |
| 2026-01-05 | 30.00 | 30.00 | 30.00 | 30.00 | -0.402% | 529 | -4.508% |
| 2026-01-02 | 30.12 | 30.12 | 30.12 | 30.12 | +0.389% | 124 | -4.892% |
| 2025-12-31 | 30.00 | 30.00 | 30.00 | 30.00 | +0.488% | 59 | -4.522% |
| 2025-12-30 | 29.80 | 29.90 | 29.79 | 29.86 | +0.132% | 3,635 | -4.056% |
| 2025-12-29 | 29.82 | 29.82 | 29.82 | 29.82 | -0.569% | 105 | -3.930% |
| 2025-12-26 | 29.99 | 29.99 | 29.99 | 29.99 | -0.407% | 89 | -4.477% |
| 2025-12-24 | 30.11 | 30.11 | 30.11 | 30.11 | -1.353% | 28 | -4.866% |
| 2025-12-23 | 30.37 | 30.53 | 30.37 | 30.53 | +0.105% | 2,486 | -6.153% |
| 2025-12-22 | 30.42 | 30.52 | 30.42 | 30.49 | +0.384% | 4,574 | -6.055% |
| 2025-12-19 | 30.10 | 30.58 | 30.10 | 30.38 | +2.336% | 8,444 | -5.693% |
| 2025-12-18 | 29.68 | 29.68 | 29.68 | 29.68 | +0.788% | 200 | -3.491% |
| 2025-12-17 | 29.45 | 29.45 | 29.45 | 29.45 | -1.115% | 226 | -2.731% |
| 2025-12-16 | 29.78 | 29.78 | 29.78 | 29.78 | -1.028% | 54 | -3.815% |
| 2025-12-15 | 30.09 | 30.09 | 30.09 | 30.09 | +0.158% | 79 | -4.803% |
| 2025-12-12 | 30.01 | 30.05 | 30.01 | 30.05 | -1.052% | 241 | -4.653% |
| 2025-12-11 | 30.37 | 30.37 | 30.37 | 30.37 | +0.290% | 187 | -5.656% |
| 2025-12-10 | 30.27 | 30.28 | 30.27 | 30.28 | -0.010% | 840 | -5.383% |
| 2025-12-09 | 30.31 | 30.34 | 30.19 | 30.28 | +1.149% | 1,615 | -5.392% |
| 2025-12-08 | 29.94 | 29.94 | 29.94 | 29.94 | -1.832% | 133 | -4.305% |
| 2025-12-05 | 30.56 | 30.56 | 30.50 | 30.50 | -0.215% | 1,312 | -6.058% |
| 2025-12-04 | 30.54 | 30.58 | 30.54 | 30.56 | +0.617% | 294 | -6.260% |
| 2025-12-03 | 30.38 | 30.38 | 30.37 | 30.37 | -0.545% | 433 | -5.682% |
| 2025-12-02 | 30.54 | 30.54 | 30.54 | 30.54 | -1.211% | 142 | -6.196% |
| 2025-12-01 | 31.00 | 31.00 | 30.91 | 30.91 | -0.770% | 683 | -7.332% |
| 2025-11-28 | 30.85 | 31.18 | 30.85 | 31.15 | +0.193% | 1,608 | -8.045% |
| 2025-11-26 | 30.97 | 31.10 | 30.97 | 31.09 | +0.959% | 2,213 | -7.867% |
| 2025-11-25 | 30.73 | 30.80 | 30.73 | 30.80 | +0.231% | 191 | -6.984% |
| 2025-11-24 | 30.73 | 30.73 | 30.73 | 30.73 | +0.507% | 37 | -6.769% |
| 2025-11-21 | 30.77 | 30.77 | 30.57 | 30.57 | -1.409% | 968 | -6.296% |
| 2025-11-20 | 31.10 | 31.10 | 30.97 | 31.01 | -0.100% | 2,190 | -7.617% |
| 2025-11-19 | 31.04 | 31.04 | 31.04 | 31.04 | +0.291% | 44 | -7.709% |
| 2025-11-18 | 30.95 | 30.95 | 30.95 | 30.95 | -0.220% | 53 | -7.440% |
| 2025-11-17 | 31.20 | 31.20 | 31.02 | 31.02 | -0.189% | 565 | -7.643% |
| 2025-11-14 | 31.08 | 31.08 | 31.08 | 31.08 | +1.131% | 142 | -7.818% |
| 2025-11-13 | 30.73 | 30.73 | 30.73 | 30.73 | -1.307% | 11 | -6.775% |
| 2025-11-12 | 31.16 | 31.20 | 31.11 | 31.14 | -0.517% | 1,014 | -7.994% |
| 2025-11-11 | 31.30 | 31.30 | 31.30 | 31.30 | +1.259% | 718 | -8.470% |
| 2025-11-10 | 30.91 | 30.91 | 30.91 | 30.91 | +0.218% | 40 | -7.317% |
| 2025-11-07 | 30.80 | 30.84 | 30.80 | 30.84 | +0.625% | 267 | -7.115% |
| 2025-11-06 | 30.63 | 30.65 | 30.63 | 30.65 | -1.462% | 238 | -6.534% |
| 2025-11-05 | 30.90 | 31.11 | 30.90 | 31.11 | +0.513% | 1,240 | -7.901% |
| 2025-11-04 | 30.95 | 30.95 | 30.95 | 30.95 | +0.426% | 11 | -7.428% |
| 2025-11-03 | 30.79 | 30.88 | 30.79 | 30.82 | +1.132% | 534 | -7.033% |
| 2025-10-31 | 30.40 | 30.47 | 30.35 | 30.47 | -0.232% | 893 | -5.981% |
| 2025-10-30 | 30.54 | 30.54 | 30.54 | 30.54 | -0.418% | 58 | -6.199% |
| 2025-10-29 | 30.68 | 30.68 | 30.67 | 30.67 | -0.674% | 172 | -6.591% |
| 2025-10-28 | 30.88 | 30.88 | 30.88 | 30.88 | -0.129% | 33 | -7.221% |
| 2025-10-27 | 30.92 | 30.92 | 30.88 | 30.92 | +0.082% | 3,183 | -7.340% |
| 2025-10-24 | 30.89 | 30.89 | 30.89 | 30.89 | -0.074% | 11 | -7.264% |
| 2025-10-23 | 30.91 | 30.91 | 30.91 | 30.91 | -1.672% | 19 | -7.332% |
| 2025-10-22 | 31.44 | 31.44 | 31.44 | 31.44 | +1.469% | 52 | -8.881% |
| 2025-10-21 | 31.17 | 31.17 | 30.93 | 30.98 | -0.573% | 1,745 | -7.543% |
| 2025-10-20 | 31.16 | 31.19 | 31.08 | 31.16 | -0.277% | 1,071 | -8.073% |
| 2025-10-17 | 31.09 | 31.25 | 30.93 | 31.25 | +1.175% | 4,099 | -8.327% |
| 2025-10-16 | 30.89 | 30.89 | 30.89 | 30.89 | +0.017% | 109 | -7.250% |
| 2025-10-15 | 30.88 | 30.88 | 30.88 | 30.88 | +1.987% | 121 | -7.234% |
| 2025-10-14 | 30.31 | 30.31 | 30.28 | 30.28 | -0.395% | 992 | -5.391% |
| 2025-10-13 | 30.48 | 30.49 | 30.40 | 30.40 | +0.578% | 704 | -5.764% |
| 2025-10-10 | 30.23 | 30.23 | 30.23 | 30.23 | +0.166% | 61 | -5.219% |
| 2025-10-09 | 30.16 | 30.18 | 30.16 | 30.18 | +0.083% | 929 | -5.061% |
| 2025-10-08 | 30.15 | 30.15 | 30.15 | 30.15 | +0.050% | 92 | -4.983% |
| 2025-10-07 | 30.18 | 30.18 | 30.14 | 30.14 | +0.364% | 457 | -4.935% |
| 2025-10-06 | 30.03 | 30.03 | 30.03 | 30.03 | +1.012% | 15 | -4.589% |
| 2025-10-03 | 29.74 | 29.74 | 29.72 | 29.72 | +0.326% | 725 | -3.624% |
| 2025-10-02 | 29.67 | 29.67 | 29.63 | 29.63 | -0.178% | 345 | -3.309% |
| 2025-10-01 | 29.77 | 29.77 | 29.68 | 29.68 | +0.914% | 448 | -3.481% |
| 2025-09-30 | 29.41 | 29.41 | 29.41 | 29.41 | +0.127% | 74 | -2.599% |
| 2025-09-29 | 29.21 | 29.38 | 29.21 | 29.38 | -0.339% | 168 | -2.476% |
| 2025-09-26 | 29.48 | 29.48 | 29.48 | 29.48 | -0.742% | 74 | -2.807% |
| 2025-09-25 | 29.76 | 29.77 | 29.68 | 29.70 | -0.353% | 1,554 | -3.528% |
| 2025-09-24 | 29.90 | 29.94 | 29.80 | 29.80 | -0.713% | 1,657 | -3.868% |
| 2025-09-23 | 30.01 | 30.01 | 30.01 | 30.01 | -1.197% | 74 | -4.553% |
| 2025-09-22 | 30.38 | 30.38 | 30.38 | 30.38 | -0.855% | 76 | -5.696% |
| 2025-09-19 | 30.64 | 30.64 | 30.64 | 30.64 | +0.307% | 10 | -6.502% |
| 2025-09-18 | 30.50 | 30.55 | 30.49 | 30.55 | -0.248% | 834 | -6.215% |
| 2025-09-17 | 30.62 | 30.62 | 30.62 | 30.62 | +0.454% | 25 | -6.447% |
| 2025-09-16 | 30.48 | 30.48 | 30.48 | 30.48 | +0.685% | 12 | -6.022% |
| 2025-09-15 | 30.28 | 30.28 | 30.28 | 30.28 | +0.168% | 104 | -5.378% |
| 2025-09-12 | 30.34 | 30.34 | 30.22 | 30.23 | -0.412% | 435 | -5.220% |
| 2025-09-11 | 30.35 | 30.35 | 30.35 | 30.35 | +0.232% | 46 | -5.610% |
| 2025-09-10 | 30.18 | 30.36 | 30.18 | 30.28 | +0.966% | 2,000 | -5.391% |
| 2025-09-09 | 30.03 | 30.03 | 29.99 | 29.99 | +0.641% | 227 | -4.477% |
| 2025-09-08 | 29.82 | 29.82 | 29.80 | 29.80 | +0.691% | 940 | -3.864% |
| 2025-09-05 | 29.56 | 29.68 | 29.56 | 29.59 | -0.015% | 741 | -3.200% |
| 2025-09-04 | 29.50 | 29.60 | 29.50 | 29.60 | -0.373% | 626 | -3.214% |
| 2025-09-03 | 29.43 | 29.76 | 29.43 | 29.71 | +1.060% | 1,047 | -3.576% |
| 2025-09-02 | 29.19 | 29.40 | 29.19 | 29.40 | +1.192% | 220 | -2.554% |
| 2025-08-29 | 29.05 | 29.05 | 29.05 | 29.05 | -1.616% | 48 | -1.392% |
| 2025-08-28 | 29.40 | 29.53 | 29.40 | 29.53 | -0.808% | 359 | -2.986% |
| 2025-08-27 | 29.73 | 29.79 | 29.73 | 29.77 | +0.090% | 4,187 | -3.770% |
| 2025-08-26 | 29.74 | 29.74 | 29.74 | 29.74 | -0.732% | 28 | -3.683% |
| 2025-08-25 | 30.01 | 30.01 | 29.96 | 29.96 | -0.748% | 498 | -4.388% |
| 2025-08-22 | 30.18 | 30.19 | 30.18 | 30.19 | +0.095% | 378 | -5.103% |
| 2025-08-21 | 30.16 | 30.16 | 30.16 | 30.16 | -0.205% | 176 | -5.013% |
| 2025-08-20 | 30.22 | 30.22 | 30.22 | 30.22 | +0.663% | 56 | -5.208% |
| 2025-08-19 | 29.98 | 30.02 | 29.98 | 30.02 | +0.543% | 110 | -4.580% |
| 2025-08-18 | 29.86 | 29.86 | 29.86 | 29.86 | +1.362% | 142 | -4.062% |
| 2025-08-15 | 29.38 | 29.49 | 29.38 | 29.46 | +0.693% | 375 | -2.755% |
| 2025-08-14 | 29.22 | 29.26 | 29.22 | 29.26 | -0.253% | 446 | -2.081% |
| 2025-08-13 | 29.33 | 29.33 | 29.33 | 29.33 | +0.516% | 58 | -2.328% |
| 2025-08-12 | 29.08 | 29.18 | 29.08 | 29.18 | +0.172% | 199 | -1.824% |
| 2025-08-11 | 29.04 | 29.13 | 29.04 | 29.13 | +0.724% | 331 | -1.656% |
| 2025-08-08 | 28.92 | 28.92 | 28.92 | 28.92 | -1.092% | 22 | -0.944% |
| 2025-08-07 | 29.28 | 29.30 | 29.19 | 29.24 | +1.054% | 845 | -2.026% |
| 2025-08-06 | 29.05 | 29.05 | 28.85 | 28.93 | -0.283% | 2,030 | -0.993% |
| 2025-08-05 | 28.99 | 29.04 | 28.99 | 29.02 | -0.261% | 822 | -1.273% |
| 2025-08-04 | 29.10 | 29.17 | 29.09 | 29.09 | -0.779% | 625 | -1.531% |
| 2025-08-01 | 29.29 | 29.32 | 29.29 | 29.32 | +0.692% | 103 | -2.298% |
| 2025-07-31 | 29.28 | 29.34 | 29.10 | 29.12 | +0.075% | 4,596 | -1.622% |
| 2025-07-30 | 29.14 | 29.14 | 29.10 | 29.10 | -0.640% | 266 | -1.548% |
| 2025-07-29 | 29.29 | 29.29 | 29.29 | 29.29 | +0.464% | 29 | -2.178% |
| 2025-07-28 | 29.15 | 29.16 | 29.15 | 29.15 | -1.022% | 1,366 | -1.723% |
| 2025-07-25 | 29.40 | 29.45 | 29.35 | 29.45 | -0.772% | 318 | -2.727% |
| 2025-07-24 | 29.92 | 29.92 | 29.62 | 29.68 | -1.559% | 71,880 | -3.478% |
| 2025-07-23 | 30.16 | 30.16 | 30.15 | 30.15 | -0.199% | 222 | -4.983% |
| 2025-07-22 | 30.15 | 30.33 | 30.15 | 30.21 | +0.323% | 1,280 | -5.171% |
| 2025-07-21 | 30.11 | 30.11 | 30.05 | 30.11 | +1.049% | 705 | -4.865% |
| 2025-07-18 | 29.94 | 29.94 | 29.80 | 29.80 | -0.832% | 1,150 | -3.867% |
| 2025-07-17 | 30.05 | 30.05 | 30.05 | 30.05 | -0.699% | 175 | -4.667% |
| 2025-07-16 | 30.04 | 30.26 | 30.04 | 30.26 | +0.838% | 211 | -5.333% |
| 2025-07-15 | 30.01 | 30.01 | 30.01 | 30.01 | -0.180% | 196 | -4.539% |
| 2025-07-14 | 30.06 | 30.06 | 30.06 | 30.06 | +0.281% | 197 | -4.711% |
| 2025-07-11 | 29.92 | 29.98 | 29.84 | 29.98 | -0.499% | 728 | -4.443% |
| 2025-07-10 | 30.10 | 30.25 | 30.10 | 30.13 | -0.430% | 721 | -4.920% |
| 2025-07-09 | 30.26 | 30.26 | 30.26 | 30.26 | +0.162% | 243 | -5.328% |
| 2025-07-08 | 30.21 | 30.21 | 30.21 | 30.21 | +0.734% | 430 | -5.175% |
| 2025-07-07 | 30.07 | 30.13 | 29.99 | 29.99 | -0.523% | 1,622 | -4.478% |
| 2025-07-03 | 30.16 | 30.18 | 30.15 | 30.15 | +0.103% | 588 | -4.978% |
| 2025-07-02 | 29.97 | 30.12 | 29.82 | 30.12 | -0.199% | 5,227 | -4.880% |
| 2025-07-01 | 30.16 | 30.18 | 30.16 | 30.18 | +0.034% | 397 | -5.070% |
| 2025-06-30 | 30.18 | 30.18 | 30.12 | 30.17 | -0.414% | 1,627 | -5.037% |
| 2025-06-27 | 30.78 | 30.78 | 30.29 | 30.29 | +0.016% | 1,572 | -5.430% |
| 2025-06-26 | 30.00 | 30.33 | 30.00 | 30.29 | +1.694% | 3,377 | -5.415% |
| 2025-06-25 | 29.82 | 29.86 | 29.78 | 29.78 | +0.418% | 1,087 | -3.813% |
| 2025-06-24 | 29.68 | 29.68 | 29.66 | 29.66 | +0.951% | 561 | -3.411% |
| 2025-06-23 | 29.23 | 29.38 | 29.23 | 29.38 | +0.487% | 697 | -2.493% |
| 2025-06-20 | 29.27 | 29.27 | 29.24 | 29.24 | +0.416% | 635 | -2.017% |
| 2025-06-18 | 29.14 | 29.14 | 29.12 | 29.12 | -0.661% | 543 | -1.610% |
| 2025-06-17 | 29.35 | 29.40 | 29.20 | 29.31 | -0.671% | 3,704 | -2.260% |
| 2025-06-16 | 29.51 | 29.51 | 29.51 | 29.51 | +0.951% | 77 | -2.915% |
| 2025-06-13 | 29.29 | 29.34 | 29.17 | 29.23 | -1.385% | 792 | -1.992% |
| 2025-06-12 | 29.72 | 29.72 | 29.58 | 29.64 | -0.966% | 352 | -3.349% |
| 2025-06-11 | 29.93 | 29.93 | 29.93 | 29.93 | +0.059% | 70 | -4.283% |
| 2025-06-10 | 29.91 | 29.91 | 29.91 | 29.91 | -0.091% | 25 | -4.226% |
| 2025-06-09 | 29.94 | 29.94 | 29.94 | 29.94 | +0.164% | 27 | -4.313% |
| 2025-06-06 | 29.88 | 29.89 | 29.88 | 29.89 | +1.494% | 403 | -4.156% |
| 2025-06-05 | 29.45 | 29.45 | 29.45 | 29.45 | +0.378% | 53 | -2.724% |
| 2025-06-04 | 29.34 | 29.34 | 29.34 | 29.34 | +0.117% | 4 | -2.357% |
| 2025-06-03 | 29.29 | 29.37 | 29.29 | 29.30 | -0.682% | 1,247 | -2.243% |
| 2025-06-02 | 29.36 | 29.51 | 29.36 | 29.51 | +0.444% | 160 | -2.910% |
| 2025-05-30 | 29.28 | 29.38 | 29.25 | 29.38 | -0.263% | 585 | -2.479% |
| 2025-05-29 | 29.36 | 29.45 | 29.36 | 29.45 | +0.718% | 445 | -2.735% |
| 2025-05-28 | 29.24 | 29.24 | 29.24 | 29.24 | -0.214% | 35 | -2.037% |
| 2025-05-27 | 29.36 | 29.36 | 29.31 | 29.31 | -0.260% | 842 | -2.246% |
| 2025-05-23 | 29.39 | 29.39 | 29.38 | 29.38 | +1.784% | 145 | -2.500% |
| 2025-05-22 | 28.82 | 28.99 | 28.81 | 28.87 | -0.543% | 855 | -0.761% |
| 2025-05-21 | 29.22 | 29.22 | 29.02 | 29.02 | +0.138% | 1,151 | -1.300% |
| 2025-05-20 | 28.60 | 30.69 | 28.60 | 28.99 | -1.878% | 10,981 | -1.164% |
| 2025-05-19 | 29.47 | 29.54 | 29.47 | 29.54 | +0.569% | 691 | -3.020% |
| 2025-05-16 | 29.29 | 29.37 | 29.24 | 29.37 | -0.369% | 3,682 | -2.469% |
| 2025-05-15 | 29.92 | 29.92 | 29.48 | 29.48 | +1.202% | 225 | -2.829% |
| 2025-05-14 | 29.13 | 29.13 | 29.13 | 29.13 | +0.088% | 13 | -1.661% |
| 2025-05-13 | 28.97 | 29.15 | 28.97 | 29.11 | -0.068% | 498 | -1.574% |
| 2025-05-12 | 29.21 | 29.24 | 29.09 | 29.13 | +3.088% | 5,258 | -1.641% |
| 2025-05-09 | 28.30 | 28.36 | 28.04 | 28.25 | +1.782% | 881 | +1.396% |
| 2025-05-08 | 28.45 | 28.46 | 27.54 | 27.76 | -3.883% | 2,799 | +3.203% |
| 2025-05-07 | 29.06 | 29.06 | 28.87 | 28.88 | -0.237% | 1,500 | -0.804% |
| 2025-05-06 | 28.98 | 29.08 | 28.95 | 28.95 | -1.120% | 1,109 | -1.039% |
| 2025-05-05 | 29.35 | 29.35 | 29.27 | 29.28 | +1.047% | 659 | -2.148% |
| 2025-05-02 | 28.86 | 28.97 | 28.86 | 28.97 | +0.746% | 807 | -1.123% |
| 2025-05-01 | 28.76 | 28.76 | 28.76 | 28.76 | -0.076% | 222 | -0.386% |
| 2025-04-30 | 28.58 | 28.92 | 28.58 | 28.78 | -0.125% | 7,792 | -0.462% |
| 2025-04-29 | 28.90 | 28.95 | 28.82 | 28.82 | +0.540% | 1,241 | -0.587% |
| 2025-04-28 | 28.58 | 28.66 | 28.58 | 28.66 | +0.111% | 12,199 | -0.050% |
| 2025-04-25 | 28.50 | 28.67 | 28.50 | 28.63 | -1.920% | 2,501 | +0.061% |
| 2025-04-24 | 29.12 | 29.22 | 29.05 | 29.19 | +1.546% | 3,901 | -1.860% |
| 2025-04-23 | 28.96 | 28.96 | 28.75 | 28.75 | -0.749% | 445 | -0.343% |
| 2025-04-22 | 28.87 | 29.10 | 28.86 | 28.96 | +0.870% | 8,399 | -1.089% |
| 2025-04-21 | 28.59 | 28.76 | 28.59 | 28.71 | +1.474% | 2,493 | -0.228% |
| 2025-04-17 | 28.36 | 28.45 | 28.29 | 28.30 | +1.832% | 1,687 | +1.242% |
| 2025-04-16 | 27.79 | 27.79 | 27.79 | 27.79 | +0.815% | 72 | +3.097% |
| 2025-04-15 | 27.83 | 27.83 | 27.56 | 27.56 | +0.019% | 2,269 | +3.937% |
| 2025-04-14 | 27.63 | 27.67 | 27.33 | 27.56 | 0.000% | 3,258 | +3.956% |