JHML
John Hancock Multifactor Large Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
90.01USD+0.637%(+0.57)11,802
JHML Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 90.06 | 90.25 | 89.88 | 90.01 | +0.637% | 11,802 | 0.000% |
| 2026-10-01 | 89.31 | 89.55 | 88.77 | 89.44 | +0.348% | 16,753 | +0.637% |
| 2026-09-30 | 89.73 | 89.83 | 89.13 | 89.13 | -0.370% | 27,609 | +0.987% |
| 2026-09-29 | 89.60 | 89.60 | 89.19 | 89.46 | -0.122% | 49,599 | +0.614% |
| 2026-09-28 | 89.83 | 89.95 | 89.40 | 89.57 | -0.782% | 19,904 | +0.491% |
| 2026-09-25 | 89.95 | 90.35 | 89.76 | 90.28 | +0.396% | 64,661 | -0.295% |
| 2026-09-24 | 89.60 | 89.96 | 89.52 | 89.92 | -0.016% | 16,695 | +0.100% |
| 2026-09-23 | 90.46 | 90.46 | 89.93 | 89.93 | -0.669% | 18,696 | +0.085% |
| 2026-09-22 | 90.68 | 90.77 | 90.47 | 90.54 | -0.044% | 20,865 | -0.585% |
| 2026-09-21 | 89.99 | 90.75 | 89.95 | 90.58 | +1.170% | 10,286 | -0.629% |
| 2026-09-18 | 89.54 | 89.54 | 89.21 | 89.53 | -0.109% | 16,106 | +0.533% |
| 2026-09-17 | 89.76 | 89.76 | 89.38 | 89.63 | +1.032% | 17,587 | +0.424% |
| 2026-09-16 | 89.45 | 89.66 | 88.35 | 88.71 | -0.577% | 22,375 | +1.460% |
| 2026-09-15 | 89.59 | 89.59 | 89.17 | 89.23 | -0.489% | 21,470 | +0.874% |
| 2026-09-14 | 89.61 | 89.94 | 89.42 | 89.67 | -0.534% | 12,863 | +0.381% |
| 2026-09-11 | 90.11 | 90.27 | 89.98 | 90.15 | +0.929% | 14,191 | -0.155% |
| 2026-09-10 | 89.49 | 89.56 | 89.28 | 89.32 | -0.680% | 9,737 | +0.773% |
| 2026-09-09 | 90.23 | 90.23 | 89.91 | 89.93 | -0.518% | 13,180 | +0.087% |
| 2026-09-08 | 90.83 | 90.83 | 90.35 | 90.40 | -0.642% | 13,274 | -0.431% |
| 2026-09-04 | 90.97 | 91.14 | 90.88 | 90.98 | -0.237% | 121,963 | -1.071% |
| 2026-09-03 | 90.64 | 91.24 | 90.53 | 91.20 | +0.952% | 12,903 | -1.305% |
| 2026-09-02 | 90.05 | 90.44 | 89.95 | 90.34 | +0.489% | 10,743 | -0.365% |
| 2026-09-01 | 90.21 | 90.33 | 89.75 | 89.90 | -0.795% | 8,737 | +0.122% |
| 2026-08-31 | 90.76 | 90.76 | 90.43 | 90.62 | -0.436% | 12,564 | -0.673% |
| 2026-08-28 | 91.38 | 91.43 | 90.92 | 91.02 | -0.311% | 9,026 | -1.106% |
| 2026-08-27 | 91.23 | 91.42 | 91.06 | 91.30 | +0.200% | 30,068 | -1.413% |
| 2026-08-26 | 90.87 | 91.25 | 90.87 | 91.12 | +0.162% | 13,442 | -1.216% |
| 2026-08-25 | 91.15 | 91.15 | 90.79 | 90.97 | +0.154% | 17,382 | -1.055% |
| 2026-08-24 | 90.84 | 90.88 | 90.69 | 90.83 | -0.198% | 16,002 | -0.903% |
| 2026-08-21 | 91.03 | 91.04 | 90.93 | 91.01 | +0.462% | 18,961 | -1.099% |
| 2026-08-20 | 90.92 | 91.18 | 90.59 | 90.59 | -0.852% | 14,793 | -0.642% |
| 2026-08-19 | 91.66 | 91.84 | 91.28 | 91.37 | +0.153% | 16,284 | -1.488% |
| 2026-08-18 | 91.58 | 91.58 | 91.22 | 91.23 | -0.761% | 35,636 | -1.337% |
| 2026-08-17 | 92.30 | 92.53 | 91.93 | 91.93 | -0.402% | 83,806 | -2.089% |
| 2026-08-14 | 92.44 | 92.56 | 92.25 | 92.30 | -0.106% | 30,007 | -2.482% |
| 2026-08-13 | 92.09 | 92.58 | 92.09 | 92.40 | +0.532% | 44,285 | -2.586% |
| 2026-08-12 | 92.01 | 92.01 | 91.72 | 91.91 | +0.371% | 25,561 | -2.067% |
| 2026-08-11 | 91.78 | 91.95 | 91.52 | 91.57 | -0.098% | 18,797 | -1.704% |
| 2026-08-10 | 91.60 | 91.82 | 91.60 | 91.66 | -0.022% | 95,863 | -1.800% |
| 2026-08-07 | 91.46 | 91.75 | 91.38 | 91.68 | +0.659% | 47,908 | -1.822% |
| 2026-08-06 | 91.39 | 91.60 | 91.04 | 91.08 | -0.285% | 28,495 | -1.175% |
| 2026-08-05 | 91.97 | 92.05 | 91.34 | 91.34 | -0.262% | 40,626 | -1.456% |
| 2026-08-04 | 90.30 | 91.78 | 90.30 | 91.58 | +1.665% | 14,882 | -1.714% |
| 2026-08-03 | 89.34 | 90.10 | 89.34 | 90.08 | +1.225% | 12,862 | -0.078% |
| 2026-07-31 | 88.99 | 89.20 | 88.17 | 88.99 | +0.452% | 17,996 | +1.146% |
| 2026-07-30 | 88.10 | 88.59 | 87.74 | 88.59 | +1.199% | 22,446 | +1.603% |
| 2026-07-29 | 88.73 | 88.81 | 87.51 | 87.54 | -1.472% | 36,326 | +2.822% |
| 2026-07-28 | 88.59 | 88.99 | 88.41 | 88.85 | +0.361% | 11,483 | +1.308% |
| 2026-07-27 | 89.03 | 89.03 | 88.14 | 88.53 | +0.244% | 15,157 | +1.673% |
| 2026-07-24 | 88.20 | 88.81 | 88.20 | 88.31 | +0.095% | 22,150 | +1.921% |
| 2026-07-23 | 88.15 | 88.42 | 87.98 | 88.23 | -0.765% | 27,785 | +2.017% |
| 2026-07-22 | 88.82 | 89.15 | 88.82 | 88.91 | -0.022% | 31,598 | +1.237% |
| 2026-07-21 | 88.62 | 88.99 | 88.43 | 88.93 | +0.839% | 171,919 | +1.214% |
| 2026-07-20 | 88.83 | 88.83 | 88.16 | 88.19 | -0.379% | 15,045 | +2.064% |
| 2026-07-17 | 88.36 | 88.97 | 88.17 | 88.53 | -0.801% | 17,151 | +1.677% |
| 2026-07-16 | 89.19 | 89.51 | 88.93 | 89.24 | -0.101% | 10,527 | +0.863% |
| 2026-07-15 | 89.59 | 89.59 | 88.96 | 89.33 | -0.015% | 23,684 | +0.761% |
| 2026-07-14 | 89.39 | 89.62 | 89.19 | 89.34 | +0.285% | 76,513 | +0.746% |
| 2026-07-13 | 89.41 | 89.58 | 89.01 | 89.09 | -0.558% | 18,741 | +1.033% |
| 2026-07-10 | 89.49 | 89.67 | 89.36 | 89.59 | +0.302% | 95,144 | +0.469% |
| 2026-07-09 | 88.91 | 89.51 | 88.91 | 89.32 | +0.870% | 18,220 | +0.773% |
| 2026-07-08 | 88.52 | 88.63 | 88.02 | 88.55 | -0.547% | 20,835 | +1.649% |
| 2026-07-07 | 89.45 | 89.45 | 88.82 | 89.04 | -0.417% | 10,788 | +1.093% |
| 2026-07-06 | 89.19 | 89.55 | 89.18 | 89.41 | +0.624% | 55,586 | +0.671% |
| 2026-07-02 | 89.24 | 89.49 | 88.23 | 88.86 | -0.117% | 21,273 | +1.299% |
| 2026-07-01 | 88.93 | 89.43 | 88.91 | 88.96 | -0.247% | 21,137 | +1.180% |
| 2026-06-30 | 88.73 | 89.32 | 88.63 | 89.18 | +0.518% | 36,808 | +0.931% |
| 2026-06-29 | 88.24 | 88.76 | 87.81 | 88.72 | +1.105% | 32,367 | +1.454% |
| 2026-06-26 | 87.63 | 88.18 | 87.63 | 87.75 | -0.758% | 17,583 | +2.575% |
| 2026-06-25 | 88.83 | 88.99 | 88.14 | 88.42 | +0.375% | 15,514 | +1.798% |
| 2026-06-24 | 88.06 | 88.79 | 87.89 | 88.09 | +0.114% | 25,027 | +2.180% |
| 2026-06-23 | 87.82 | 88.51 | 87.82 | 87.99 | -1.159% | 14,119 | +2.296% |
| 2026-06-22 | 89.16 | 89.42 | 88.85 | 89.02 | -0.095% | 27,090 | +1.110% |
| 2026-06-18 | 89.30 | 89.30 | 88.95 | 89.11 | +0.970% | 26,318 | +1.014% |
| 2026-06-17 | 89.38 | 89.61 | 88.13 | 88.25 | -1.164% | 27,019 | +1.994% |
| 2026-06-16 | 89.88 | 90.02 | 89.29 | 89.29 | -0.479% | 236,880 | +0.806% |
| 2026-06-15 | 89.63 | 89.98 | 89.62 | 89.72 | +1.366% | 13,906 | +0.323% |
| 2026-06-12 | 88.39 | 88.85 | 88.25 | 88.51 | +0.660% | 21,116 | +1.694% |
| 2026-06-11 | 86.89 | 88.17 | 86.73 | 87.93 | +1.647% | 26,061 | +2.366% |
| 2026-06-10 | 87.32 | 87.91 | 86.46 | 86.51 | -1.407% | 10,510 | +4.051% |
| 2026-06-09 | 88.17 | 88.47 | 86.19 | 87.74 | +0.080% | 13,787 | +2.587% |
| 2026-06-08 | 88.08 | 88.34 | 87.67 | 87.67 | +0.194% | 15,277 | +2.669% |
| 2026-06-05 | 89.05 | 89.05 | 87.37 | 87.50 | -2.322% | 11,342 | +2.869% |
| 2026-06-04 | 88.96 | 89.70 | 88.96 | 89.58 | +0.505% | 13,496 | +0.480% |
| 2026-06-03 | 89.40 | 89.44 | 89.13 | 89.13 | -0.447% | 41,020 | +0.987% |
| 2026-06-02 | 88.98 | 89.53 | 88.98 | 89.53 | +0.550% | 19,258 | +0.536% |
| 2026-06-01 | 88.61 | 89.20 | 88.61 | 89.04 | +0.112% | 21,230 | +1.089% |
| 2026-05-29 | 88.83 | 89.03 | 88.76 | 88.94 | +0.214% | 55,825 | +1.203% |
| 2026-05-28 | 88.30 | 88.82 | 88.22 | 88.75 | +0.441% | 16,733 | +1.420% |
| 2026-05-27 | 88.49 | 88.58 | 88.20 | 88.36 | -0.068% | 16,094 | +1.867% |
| 2026-05-26 | 88.37 | 88.56 | 88.25 | 88.42 | +0.787% | 17,675 | +1.798% |
| 2026-05-22 | 87.69 | 87.95 | 87.64 | 87.73 | +0.586% | 15,363 | +2.599% |
| 2026-05-21 | 86.62 | 87.35 | 86.62 | 87.22 | +0.307% | 21,255 | +3.201% |
| 2026-05-20 | 86.22 | 86.97 | 86.18 | 86.95 | +1.162% | 18,431 | +3.518% |
| 2026-05-19 | 86.12 | 86.43 | 85.87 | 85.95 | -0.623% | 18,112 | +4.721% |
| 2026-05-18 | 86.57 | 86.70 | 86.02 | 86.49 | -0.021% | 10,862 | +4.068% |
| 2026-05-15 | 86.94 | 86.94 | 86.49 | 86.51 | -1.210% | 26,321 | +4.046% |
| 2026-05-14 | 87.31 | 87.76 | 87.31 | 87.57 | +0.609% | 11,053 | +2.786% |
| 2026-05-13 | 86.84 | 87.17 | 86.54 | 87.04 | +0.323% | 22,871 | +3.412% |
| 2026-05-12 | 86.65 | 86.76 | 86.07 | 86.76 | -0.132% | 16,506 | +3.746% |
| 2026-05-11 | 86.80 | 87.06 | 86.80 | 86.88 | +0.121% | 13,149 | +3.609% |
| 2026-05-08 | 86.74 | 86.84 | 86.58 | 86.77 | +0.521% | 12,801 | +3.734% |
| 2026-05-07 | 86.95 | 86.95 | 86.17 | 86.32 | -0.702% | 15,259 | +4.275% |
| 2026-05-06 | 86.36 | 86.95 | 86.36 | 86.93 | +1.302% | 34,700 | +3.543% |
| 2026-05-05 | 85.46 | 86.00 | 85.46 | 85.81 | +0.890% | 12,847 | +4.892% |
| 2026-05-04 | 85.36 | 85.65 | 84.87 | 85.06 | -0.497% | 19,850 | +5.825% |
| 2026-05-01 | 85.73 | 85.91 | 85.48 | 85.48 | +0.164% | 62,090 | +5.299% |
| 2026-04-30 | 84.61 | 85.46 | 84.46 | 85.34 | +1.220% | 19,088 | +5.472% |
| 2026-04-29 | 84.37 | 84.41 | 84.09 | 84.31 | -0.046% | 14,695 | +6.759% |
| 2026-04-28 | 84.58 | 84.60 | 84.21 | 84.35 | -0.566% | 17,890 | +6.710% |
| 2026-04-27 | 84.73 | 84.89 | 84.65 | 84.83 | -0.013% | 15,300 | +6.106% |
| 2026-04-24 | 84.48 | 84.87 | 84.48 | 84.84 | +0.356% | 11,183 | +6.093% |
| 2026-04-23 | 84.49 | 84.83 | 83.86 | 84.54 | -0.054% | 14,476 | +6.470% |
| 2026-04-22 | 84.68 | 84.73 | 84.36 | 84.59 | +0.545% | 11,435 | +6.413% |
| 2026-04-21 | 84.86 | 84.98 | 84.10 | 84.13 | -0.571% | 23,283 | +6.994% |
| 2026-04-20 | 84.45 | 84.67 | 84.39 | 84.61 | +0.012% | 15,905 | +6.382% |
| 2026-04-17 | 84.10 | 84.88 | 84.10 | 84.60 | +1.257% | 29,281 | +6.395% |
| 2026-04-16 | 83.45 | 83.62 | 83.25 | 83.55 | +0.372% | 18,426 | +7.732% |
| 2026-04-15 | 82.98 | 83.31 | 82.86 | 83.24 | +0.338% | 17,312 | +8.133% |
| 2026-04-14 | 82.42 | 82.98 | 82.42 | 82.96 | +0.851% | 27,958 | +8.498% |
| 2026-04-13 | 81.19 | 82.26 | 81.19 | 82.26 | +1.044% | 21,105 | +9.421% |
| 2026-04-10 | 81.86 | 81.86 | 81.38 | 81.41 | -0.294% | 13,317 | +10.564% |
| 2026-04-09 | 81.11 | 81.76 | 81.10 | 81.65 | +0.468% | 22,683 | +10.239% |
| 2026-04-08 | 81.14 | 81.35 | 80.74 | 81.27 | +2.717% | 33,080 | +10.754% |
| 2026-04-07 | 79.04 | 79.25 | 78.61 | 79.12 | -0.151% | 147,177 | +13.764% |
| 2026-04-06 | 78.90 | 79.26 | 78.88 | 79.24 | +0.405% | 48,642 | +13.592% |
| 2026-04-02 | 77.84 | 78.92 | 77.68 | 78.92 | +0.165% | 21,198 | +14.052% |
| 2026-04-01 | 78.57 | 79.17 | 78.57 | 78.79 | +0.664% | 14,367 | +14.240% |
| 2026-03-31 | 77.03 | 78.27 | 77.03 | 78.27 | +2.770% | 71,868 | +14.999% |
| 2026-03-30 | 77.15 | 77.15 | 75.90 | 76.16 | -0.431% | 11,775 | +18.185% |
| 2026-03-27 | 77.22 | 77.28 | 76.42 | 76.49 | -1.519% | 15,674 | +17.676% |
| 2026-03-26 | 78.30 | 78.75 | 77.67 | 77.67 | -1.482% | 18,900 | +15.888% |
| 2026-03-25 | 79.04 | 79.24 | 78.56 | 78.84 | +0.533% | 20,465 | +14.171% |
| 2026-03-24 | 77.97 | 78.81 | 77.86 | 78.42 | -0.089% | 26,887 | +14.779% |
| 2026-03-23 | 78.71 | 79.23 | 78.44 | 78.49 | +1.238% | 42,742 | +14.677% |
| 2026-03-20 | 78.55 | 78.55 | 77.42 | 77.53 | -1.479% | 16,479 | +16.097% |
| 2026-03-19 | 78.21 | 79.06 | 78.16 | 78.69 | -0.173% | 17,882 | +14.380% |
| 2026-03-18 | 79.56 | 79.75 | 78.81 | 78.83 | -1.296% | 30,581 | +14.182% |
| 2026-03-17 | 80.00 | 80.27 | 79.86 | 79.86 | +0.333% | 18,197 | +12.703% |
| 2026-03-16 | 79.53 | 79.89 | 79.50 | 79.60 | +0.990% | 12,758 | +13.078% |
| 2026-03-13 | 79.53 | 79.85 | 78.80 | 78.82 | -0.398% | 17,642 | +14.197% |
| 2026-03-12 | 79.76 | 79.84 | 79.14 | 79.14 | -1.537% | 17,130 | +13.742% |
| 2026-03-11 | 80.56 | 80.66 | 80.09 | 80.37 | -0.199% | 21,380 | +11.995% |
| 2026-03-10 | 80.77 | 81.30 | 80.36 | 80.53 | -0.359% | 21,116 | +11.772% |
| 2026-03-09 | 79.49 | 80.92 | 79.10 | 80.82 | +0.723% | 72,771 | +11.371% |
| 2026-03-06 | 80.37 | 80.52 | 79.94 | 80.24 | -1.352% | 15,510 | +12.176% |
| 2026-03-05 | 81.53 | 81.79 | 80.71 | 81.34 | -0.769% | 15,079 | +10.659% |
| 2026-03-04 | 81.74 | 82.09 | 81.45 | 81.97 | +0.626% | 11,500 | +9.808% |
| 2026-03-03 | 80.91 | 81.70 | 80.18 | 81.46 | -1.069% | 44,749 | +10.496% |
| 2026-03-02 | 81.49 | 82.56 | 81.49 | 82.34 | -0.049% | 16,565 | +9.315% |
| 2026-02-27 | 81.87 | 82.38 | 81.80 | 82.38 | -0.339% | 16,701 | +9.262% |
| 2026-02-26 | 82.78 | 82.80 | 82.06 | 82.66 | -0.048% | 23,875 | +8.892% |
| 2026-02-25 | 82.53 | 82.75 | 82.33 | 82.70 | +0.596% | 13,621 | +8.839% |
| 2026-02-24 | 81.55 | 82.29 | 81.55 | 82.21 | +0.748% | 9,950 | +9.488% |
| 2026-02-23 | 82.38 | 82.51 | 81.32 | 81.60 | -1.163% | 21,845 | +10.306% |
| 2026-02-20 | 81.84 | 82.58 | 81.84 | 82.56 | +0.738% | 15,857 | +9.024% |
| 2026-02-19 | 81.93 | 82.22 | 81.70 | 81.96 | -0.298% | 14,436 | +9.828% |
| 2026-02-18 | 81.98 | 82.53 | 81.96 | 82.20 | +0.526% | 29,334 | +9.501% |
| 2026-02-17 | 81.64 | 81.98 | 81.06 | 81.77 | +0.086% | 18,523 | +10.077% |
| 2026-02-13 | 81.39 | 82.18 | 81.19 | 81.70 | +0.355% | 19,226 | +10.172% |
| 2026-02-12 | 82.86 | 83.08 | 81.34 | 81.41 | -1.500% | 46,746 | +10.564% |
| 2026-02-11 | 83.09 | 83.21 | 82.26 | 82.65 | +0.061% | 24,216 | +8.905% |
| 2026-02-10 | 82.83 | 82.97 | 82.58 | 82.60 | -0.165% | 16,901 | +8.971% |
| 2026-02-09 | 82.33 | 82.90 | 82.33 | 82.74 | +0.281% | 16,423 | +8.791% |
| 2026-02-06 | 81.35 | 82.55 | 81.35 | 82.50 | +2.090% | 63,067 | +9.096% |
| 2026-02-05 | 81.15 | 81.33 | 80.71 | 80.82 | -1.046% | 29,082 | +11.377% |
| 2026-02-04 | 81.90 | 82.13 | 81.21 | 81.67 | -0.107% | 19,176 | +10.212% |
| 2026-02-03 | 82.26 | 82.39 | 81.13 | 81.76 | -0.545% | 16,604 | +10.094% |
| 2026-02-02 | 81.46 | 82.34 | 81.46 | 82.20 | +0.581% | 33,967 | +9.495% |
| 2026-01-30 | 81.71 | 81.91 | 81.21 | 81.73 | -0.463% | 37,122 | +10.131% |
| 2026-01-29 | 82.36 | 82.36 | 81.20 | 82.11 | -0.012% | 36,140 | +9.621% |
| 2026-01-28 | 82.24 | 82.33 | 81.98 | 82.12 | +0.012% | 90,362 | +9.608% |
| 2026-01-27 | 81.99 | 82.21 | 81.91 | 82.11 | +0.305% | 16,876 | +9.621% |
| 2026-01-26 | 81.70 | 82.00 | 81.70 | 81.86 | +0.460% | 33,596 | +9.956% |
| 2026-01-23 | 81.55 | 81.64 | 81.34 | 81.48 | -0.202% | 22,926 | +10.462% |
| 2026-01-22 | 81.91 | 81.98 | 81.53 | 81.65 | +0.326% | 30,931 | +10.239% |
| 2026-01-21 | 80.67 | 81.69 | 80.64 | 81.39 | +1.339% | 118,096 | +10.598% |
| 2026-01-20 | 80.74 | 81.15 | 80.26 | 80.31 | -1.834% | 39,076 | +12.078% |
| 2026-01-16 | 82.06 | 82.11 | 81.74 | 81.81 | -0.171% | 146,026 | +10.023% |
| 2026-01-15 | 82.05 | 82.28 | 81.92 | 81.95 | +0.444% | 66,492 | +9.835% |
| 2026-01-14 | 81.52 | 81.63 | 81.21 | 81.59 | -0.283% | 19,452 | +10.322% |
| 2026-01-13 | 82.03 | 82.03 | 81.58 | 81.82 | -0.146% | 24,547 | +10.010% |
| 2026-01-12 | 81.38 | 81.94 | 81.38 | 81.94 | +0.165% | 26,142 | +9.849% |
| 2026-01-09 | 81.46 | 81.91 | 81.36 | 81.81 | +0.621% | 20,284 | +10.030% |
| 2026-01-08 | 80.96 | 81.39 | 80.96 | 81.30 | +0.253% | 16,684 | +10.713% |
| 2026-01-07 | 81.60 | 81.60 | 81.04 | 81.09 | -0.680% | 17,542 | +10.993% |
| 2026-01-06 | 80.84 | 81.67 | 80.84 | 81.65 | +0.940% | 132,056 | +10.239% |
| 2026-01-05 | 80.53 | 81.04 | 80.53 | 80.89 | +0.831% | 57,519 | +11.275% |
| 2026-01-02 | 80.18 | 80.28 | 79.86 | 80.22 | +0.467% | 19,447 | +12.200% |
| 2025-12-31 | 80.50 | 80.50 | 79.84 | 79.85 | -0.759% | 25,817 | +12.724% |
| 2025-12-30 | 80.49 | 80.65 | 80.46 | 80.46 | -0.148% | 35,997 | +11.868% |
| 2025-12-29 | 80.59 | 80.69 | 80.42 | 80.58 | -0.910% | 22,918 | +11.703% |
| 2025-12-26 | 81.41 | 81.41 | 81.14 | 81.32 | -0.012% | 23,917 | +10.686% |
| 2025-12-24 | 81.06 | 81.37 | 81.06 | 81.33 | +0.370% | 12,666 | +10.673% |
| 2025-12-23 | 80.76 | 81.06 | 80.73 | 81.03 | +0.234% | 34,134 | +11.082% |
| 2025-12-22 | 80.62 | 80.87 | 80.58 | 80.84 | +0.636% | 20,320 | +11.343% |
| 2025-12-19 | 79.86 | 80.39 | 79.86 | 80.33 | +0.715% | 12,890 | +12.050% |
| 2025-12-18 | 79.87 | 80.22 | 79.69 | 79.76 | +0.644% | 17,656 | +12.851% |
| 2025-12-17 | 80.00 | 80.13 | 79.25 | 79.25 | -0.852% | 18,557 | +13.578% |
| 2025-12-16 | 80.19 | 80.19 | 79.54 | 79.93 | -0.426% | 16,641 | +12.611% |
| 2025-12-15 | 80.70 | 80.70 | 80.08 | 80.27 | -0.098% | 28,665 | +12.132% |
| 2025-12-12 | 81.14 | 81.18 | 80.17 | 80.35 | -1.010% | 19,942 | +12.022% |
| 2025-12-11 | 80.51 | 81.19 | 80.51 | 81.17 | +0.508% | 17,663 | +10.891% |
| 2025-12-10 | 79.94 | 80.81 | 79.94 | 80.76 | +0.982% | 19,751 | +11.454% |
| 2025-12-09 | 80.05 | 80.30 | 79.96 | 79.97 | -0.156% | 15,326 | +12.548% |
| 2025-12-08 | 80.52 | 80.52 | 79.95 | 80.10 | -0.398% | 30,019 | +12.372% |
| 2025-12-05 | 80.36 | 80.70 | 80.36 | 80.42 | +0.237% | 31,959 | +11.925% |
| 2025-12-04 | 80.31 | 80.36 | 80.05 | 80.23 | +0.056% | 20,686 | +12.190% |
| 2025-12-03 | 79.80 | 80.27 | 79.80 | 80.18 | +0.453% | 13,295 | +12.253% |
| 2025-12-02 | 80.02 | 80.02 | 79.64 | 79.82 | +0.167% | 21,299 | +12.762% |
| 2025-12-01 | 79.92 | 80.17 | 79.69 | 79.69 | -0.562% | 14,333 | +12.950% |
| 2025-11-28 | 79.92 | 80.21 | 79.89 | 80.14 | +0.464% | 3,535 | +12.316% |
| 2025-11-26 | 79.40 | 79.99 | 79.40 | 79.77 | +0.694% | 16,764 | +12.837% |
| 2025-11-25 | 78.43 | 79.23 | 78.10 | 79.22 | +1.227% | 28,384 | +13.620% |
| 2025-11-24 | 77.69 | 78.39 | 77.61 | 78.26 | +1.203% | 29,315 | +15.014% |
| 2025-11-21 | 76.63 | 77.88 | 76.49 | 77.33 | +1.270% | 18,922 | +16.397% |
| 2025-11-20 | 78.63 | 78.75 | 76.36 | 76.36 | -1.433% | 25,267 | +17.876% |
| 2025-11-19 | 77.37 | 77.85 | 77.16 | 77.47 | +0.128% | 12,988 | +16.187% |
| 2025-11-18 | 77.30 | 77.76 | 76.83 | 77.37 | -0.359% | 18,760 | +16.336% |
| 2025-11-17 | 78.40 | 78.56 | 77.42 | 77.65 | -1.095% | 24,209 | +15.918% |
| 2025-11-14 | 78.02 | 79.00 | 78.02 | 78.51 | -0.216% | 27,743 | +14.648% |
| 2025-11-13 | 79.57 | 79.69 | 78.61 | 78.68 | -1.502% | 21,706 | +14.400% |
| 2025-11-12 | 80.02 | 80.10 | 79.85 | 79.88 | +0.134% | 13,276 | +12.682% |
| 2025-11-11 | 79.45 | 79.87 | 79.45 | 79.77 | +0.293% | 25,640 | +12.833% |
| 2025-11-10 | 79.25 | 79.69 | 78.95 | 79.54 | +1.183% | 14,341 | +13.163% |
| 2025-11-07 | 77.86 | 78.61 | 77.70 | 78.61 | +0.383% | 11,671 | +14.502% |
| 2025-11-06 | 78.96 | 78.96 | 78.20 | 78.31 | -0.873% | 21,487 | +14.941% |
| 2025-11-05 | 78.64 | 79.31 | 78.61 | 79.00 | +0.432% | 17,896 | +13.937% |
| 2025-11-04 | 78.69 | 79.02 | 78.49 | 78.66 | -0.857% | 37,218 | +14.429% |
| 2025-11-03 | 79.70 | 79.70 | 79.07 | 79.34 | -0.050% | 16,238 | +13.448% |
| 2025-10-31 | 79.51 | 79.63 | 79.04 | 79.38 | +0.367% | 18,019 | +13.391% |
| 2025-10-30 | 79.32 | 79.82 | 79.09 | 79.09 | -0.704% | 21,416 | +13.807% |
| 2025-10-29 | 80.02 | 80.13 | 79.43 | 79.65 | -0.337% | 32,470 | +13.005% |
| 2025-10-28 | 80.19 | 80.19 | 79.89 | 79.92 | -0.212% | 23,848 | +12.625% |
| 2025-10-27 | 79.96 | 80.12 | 79.87 | 80.09 | +0.894% | 13,129 | +12.386% |
| 2025-10-24 | 79.41 | 79.60 | 79.38 | 79.38 | +0.685% | 10,303 | +13.391% |
| 2025-10-23 | 78.48 | 78.99 | 78.48 | 78.84 | +0.638% | 11,279 | +14.168% |
| 2025-10-22 | 78.87 | 78.87 | 78.12 | 78.34 | -0.703% | 16,303 | +14.897% |
| 2025-10-21 | 78.68 | 79.00 | 78.64 | 78.89 | +0.235% | 19,615 | +14.089% |
| 2025-10-20 | 78.24 | 78.79 | 78.24 | 78.71 | +1.066% | 22,963 | +14.356% |
| 2025-10-17 | 77.49 | 78.01 | 77.30 | 77.88 | +0.464% | 15,863 | +15.575% |
| 2025-10-16 | 78.40 | 78.52 | 77.27 | 77.52 | -0.857% | 18,665 | +16.112% |
| 2025-10-15 | 78.40 | 78.80 | 77.72 | 78.19 | +0.391% | 27,423 | +15.117% |
| 2025-10-14 | 77.03 | 78.26 | 76.95 | 77.89 | +0.213% | 56,764 | +15.567% |
| 2025-10-13 | 77.49 | 77.86 | 77.39 | 77.72 | +1.475% | 11,172 | +15.813% |
| 2025-10-10 | 78.74 | 78.77 | 76.59 | 76.59 | -2.508% | 16,128 | +17.522% |
| 2025-10-09 | 78.69 | 78.76 | 78.44 | 78.56 | -0.544% | 166,297 | +14.575% |
| 2025-10-08 | 78.79 | 79.04 | 78.79 | 78.99 | +0.560% | 19,981 | +13.951% |
| 2025-10-07 | 79.08 | 79.08 | 78.43 | 78.55 | -0.456% | 14,027 | +14.589% |
| 2025-10-06 | 79.13 | 79.13 | 78.76 | 78.91 | +0.198% | 39,040 | +14.067% |
| 2025-10-03 | 78.82 | 79.16 | 78.74 | 78.75 | +0.094% | 16,459 | +14.293% |
| 2025-10-02 | 78.67 | 78.72 | 78.36 | 78.68 | +0.178% | 33,502 | +14.400% |
| 2025-10-01 | 78.09 | 78.59 | 78.09 | 78.54 | +0.217% | 217,341 | +14.604% |
| 2025-09-30 | 78.02 | 78.37 | 77.81 | 78.37 | +0.320% | 18,805 | +14.853% |
| 2025-09-29 | 78.29 | 78.29 | 77.92 | 78.12 | +0.275% | 18,345 | +15.220% |
| 2025-09-26 | 77.52 | 77.92 | 77.52 | 77.91 | +0.745% | 15,824 | +15.537% |
| 2025-09-25 | 77.51 | 77.51 | 77.01 | 77.33 | -0.604% | 23,589 | +16.397% |
| 2025-09-24 | 78.24 | 78.24 | 77.72 | 77.80 | -0.308% | 17,547 | +15.694% |
| 2025-09-23 | 78.31 | 78.54 | 77.95 | 78.04 | -0.319% | 16,178 | +15.338% |
| 2025-09-22 | 77.92 | 78.34 | 77.90 | 78.29 | +0.282% | 20,338 | +14.970% |
| 2025-09-19 | 78.14 | 78.15 | 77.75 | 78.07 | +0.205% | 29,423 | +15.294% |
| 2025-09-18 | 77.80 | 78.10 | 77.67 | 77.91 | +0.633% | 34,930 | +15.531% |
| 2025-09-17 | 77.52 | 77.90 | 77.02 | 77.42 | -0.039% | 54,660 | +16.262% |
| 2025-09-16 | 77.76 | 77.77 | 77.37 | 77.45 | -0.219% | 56,397 | +16.217% |
| 2025-09-15 | 77.68 | 77.83 | 77.53 | 77.62 | +0.120% | 43,349 | +15.962% |
| 2025-09-12 | 77.69 | 77.69 | 77.46 | 77.53 | -0.210% | 10,736 | +16.102% |
| 2025-09-11 | 77.12 | 77.73 | 77.12 | 77.69 | +0.990% | 12,277 | +15.858% |
| 2025-09-10 | 77.03 | 77.14 | 76.72 | 76.93 | +0.207% | 51,552 | +17.004% |
| 2025-09-09 | 76.69 | 76.82 | 76.52 | 76.77 | +0.042% | 17,304 | +17.246% |
| 2025-09-08 | 76.76 | 76.79 | 76.49 | 76.74 | +0.167% | 14,905 | +17.296% |
| 2025-09-05 | 76.98 | 77.10 | 76.20 | 76.61 | -0.091% | 26,861 | +17.491% |
| 2025-09-04 | 76.13 | 76.68 | 76.07 | 76.68 | +0.920% | 9,335 | +17.384% |
| 2025-09-03 | 75.97 | 76.06 | 75.65 | 75.98 | +0.199% | 13,049 | +18.464% |
| 2025-09-02 | 75.56 | 75.83 | 75.29 | 75.83 | -0.642% | 10,074 | +18.700% |
| 2025-08-29 | 76.55 | 76.56 | 76.20 | 76.32 | -0.508% | 13,589 | +17.938% |
| 2025-08-28 | 76.62 | 76.71 | 76.42 | 76.71 | +0.248% | 37,395 | +17.338% |
| 2025-08-27 | 76.18 | 76.56 | 76.18 | 76.52 | +0.341% | 14,040 | +17.629% |
| 2025-08-26 | 76.01 | 76.29 | 76.00 | 76.26 | +0.262% | 14,629 | +18.030% |
| 2025-08-25 | 76.31 | 76.31 | 76.06 | 76.06 | -0.419% | 17,534 | +18.339% |
| 2025-08-22 | 75.41 | 76.58 | 75.41 | 76.38 | +1.638% | 11,304 | +17.843% |
| 2025-08-21 | 75.19 | 75.40 | 75.02 | 75.15 | -0.431% | 34,997 | +19.774% |
| 2025-08-20 | 75.55 | 75.55 | 74.97 | 75.48 | -0.151% | 13,906 | +19.257% |
| 2025-08-19 | 75.75 | 76.00 | 75.41 | 75.59 | -0.211% | 15,960 | +19.077% |
| 2025-08-18 | 75.72 | 75.77 | 75.66 | 75.75 | +0.066% | 16,164 | +18.825% |
| 2025-08-15 | 76.12 | 76.12 | 75.70 | 75.70 | -0.406% | 16,128 | +18.904% |
| 2025-08-14 | 75.75 | 76.01 | 75.73 | 76.01 | -0.170% | 16,524 | +18.421% |
| 2025-08-13 | 75.89 | 76.14 | 75.77 | 76.14 | +0.606% | 18,264 | +18.219% |
| 2025-08-12 | 75.07 | 75.68 | 75.05 | 75.68 | +1.231% | 18,964 | +18.935% |
| 2025-08-11 | 75.03 | 75.07 | 74.76 | 74.76 | -0.200% | 15,921 | +20.399% |
| 2025-08-08 | 74.74 | 75.02 | 74.74 | 74.91 | +0.496% | 11,511 | +20.158% |
| 2025-08-07 | 75.10 | 75.10 | 74.21 | 74.54 | -0.107% | 10,997 | +20.754% |
| 2025-08-06 | 74.41 | 74.75 | 74.27 | 74.62 | +0.431% | 18,345 | +20.624% |
| 2025-08-05 | 74.70 | 74.75 | 74.23 | 74.30 | -0.460% | 31,633 | +21.144% |
| 2025-08-04 | 74.01 | 74.64 | 74.01 | 74.64 | +1.390% | 31,100 | +20.587% |
| 2025-08-01 | 73.98 | 73.98 | 73.39 | 73.62 | -1.381% | 9,301 | +22.263% |
| 2025-07-31 | 75.35 | 75.48 | 74.65 | 74.65 | -0.413% | 21,987 | +20.575% |
| 2025-07-30 | 75.30 | 75.44 | 74.69 | 74.96 | -0.346% | 19,281 | +20.077% |
| 2025-07-29 | 75.53 | 75.53 | 75.12 | 75.22 | -0.159% | 14,437 | +19.662% |
| 2025-07-28 | 75.57 | 75.58 | 75.22 | 75.34 | -0.194% | 12,239 | +19.472% |
| 2025-07-25 | 75.34 | 75.57 | 75.26 | 75.49 | +0.408% | 17,779 | +19.239% |
| 2025-07-24 | 75.25 | 75.41 | 75.18 | 75.18 | -0.066% | 14,445 | +19.726% |
| 2025-07-23 | 74.98 | 75.23 | 74.84 | 75.23 | +0.831% | 14,600 | +19.646% |
| 2025-07-22 | 74.32 | 74.67 | 74.29 | 74.61 | +0.471% | 19,447 | +20.641% |
| 2025-07-21 | 74.45 | 74.72 | 74.26 | 74.26 | -0.054% | 59,858 | +21.209% |
| 2025-07-18 | 74.56 | 74.56 | 74.17 | 74.30 | +0.067% | 17,606 | +21.144% |
| 2025-07-17 | 73.84 | 74.33 | 73.84 | 74.25 | +0.664% | 47,033 | +21.226% |
| 2025-07-16 | 73.69 | 73.79 | 73.23 | 73.76 | +0.313% | 11,130 | +22.031% |
| 2025-07-15 | 74.34 | 74.34 | 73.53 | 73.53 | -0.832% | 38,395 | +22.413% |
| 2025-07-14 | 73.89 | 74.20 | 73.89 | 74.15 | +0.195% | 19,472 | +21.394% |
| 2025-07-11 | 73.89 | 74.15 | 73.84 | 74.00 | -0.453% | 20,698 | +21.630% |
| 2025-07-10 | 74.10 | 74.53 | 74.09 | 74.34 | +0.283% | 13,402 | +21.079% |
| 2025-07-09 | 74.05 | 74.16 | 73.76 | 74.13 | +0.434% | 26,644 | +21.422% |
| 2025-07-08 | 73.84 | 73.92 | 73.69 | 73.81 | +0.041% | 19,675 | +21.948% |
| 2025-07-07 | 74.15 | 74.21 | 73.46 | 73.78 | -0.820% | 46,923 | +21.998% |
| 2025-07-03 | 74.09 | 74.42 | 74.09 | 74.39 | +0.819% | 9,622 | +20.997% |
| 2025-07-02 | 73.48 | 73.79 | 73.48 | 73.79 | +0.293% | 17,216 | +21.988% |
| 2025-07-01 | 73.11 | 73.67 | 73.11 | 73.57 | +0.296% | 13,424 | +22.346% |
| 2025-06-30 | 73.22 | 73.36 | 73.05 | 73.35 | +0.566% | 20,798 | +22.708% |
| 2025-06-27 | 72.69 | 73.18 | 72.52 | 72.94 | +0.524% | 26,694 | +23.403% |
| 2025-06-26 | 72.21 | 72.63 | 72.21 | 72.56 | +0.221% | 46,243 | +24.049% |
| 2025-06-25 | 72.63 | 72.63 | 72.27 | 72.40 | -0.262% | 22,588 | +24.323% |
| 2025-06-24 | 72.19 | 72.68 | 72.17 | 72.59 | +1.171% | 15,382 | +23.998% |
| 2025-06-23 | 71.45 | 71.82 | 70.84 | 71.75 | +0.985% | 27,859 | +25.449% |
| 2025-06-20 | 71.50 | 71.66 | 70.99 | 71.05 | -0.183% | 57,290 | +26.685% |
| 2025-06-18 | 71.32 | 71.66 | 71.18 | 71.18 | -0.042% | 18,977 | +26.454% |
| 2025-06-17 | 71.53 | 71.70 | 71.16 | 71.21 | -0.725% | 32,124 | +26.401% |
| 2025-06-16 | 71.56 | 71.95 | 71.55 | 71.73 | +0.971% | 23,459 | +25.484% |
| 2025-06-13 | 71.27 | 71.73 | 71.04 | 71.04 | -1.237% | 7,813 | +26.703% |
| 2025-06-12 | 71.53 | 71.93 | 71.53 | 71.93 | +0.307% | 18,874 | +25.136% |
| 2025-06-11 | 72.04 | 72.11 | 71.54 | 71.71 | -0.219% | 16,136 | +25.519% |
| 2025-06-10 | 71.61 | 71.89 | 71.61 | 71.87 | +0.382% | 10,388 | +25.244% |
| 2025-06-09 | 71.69 | 71.81 | 71.46 | 71.59 | +0.005% | 12,046 | +25.723% |
| 2025-06-06 | 71.52 | 71.62 | 71.40 | 71.59 | +1.030% | 6,886 | +25.730% |
| 2025-06-05 | 71.22 | 71.38 | 70.69 | 70.86 | -0.314% | 19,135 | +27.025% |
| 2025-06-04 | 71.21 | 71.32 | 71.08 | 71.08 | -0.079% | 8,652 | +26.626% |
| 2025-06-03 | 70.61 | 71.18 | 70.53 | 71.14 | +0.810% | 12,889 | +26.525% |
| 2025-06-02 | 70.20 | 70.61 | 69.73 | 70.57 | +0.282% | 21,232 | +27.551% |
| 2025-05-30 | 70.23 | 70.50 | 69.74 | 70.37 | +0.014% | 19,170 | +27.910% |
| 2025-05-29 | 70.66 | 70.66 | 70.01 | 70.36 | +0.299% | 18,477 | +27.928% |
| 2025-05-28 | 70.68 | 70.68 | 70.15 | 70.15 | -0.595% | 15,028 | +28.311% |
| 2025-05-27 | 70.08 | 70.60 | 69.99 | 70.57 | +1.891% | 16,821 | +27.547% |
| 2025-05-23 | 68.75 | 69.46 | 68.75 | 69.26 | -0.460% | 19,424 | +29.960% |
| 2025-05-22 | 69.58 | 70.05 | 69.46 | 69.58 | -0.247% | 19,347 | +29.362% |
| 2025-05-21 | 70.50 | 70.73 | 69.61 | 69.75 | -1.729% | 17,911 | +29.042% |
| 2025-05-20 | 71.08 | 71.16 | 70.77 | 70.98 | -0.365% | 19,465 | +26.810% |
| 2025-05-19 | 70.48 | 71.32 | 70.48 | 71.24 | +0.014% | 11,413 | +26.348% |
| 2025-05-16 | 70.70 | 71.23 | 70.65 | 71.23 | +0.921% | 12,385 | +26.365% |
| 2025-05-15 | 69.98 | 70.61 | 69.98 | 70.58 | +0.470% | 21,844 | +27.529% |
| 2025-05-14 | 70.38 | 70.38 | 70.18 | 70.25 | -0.227% | 13,579 | +28.128% |
| 2025-05-13 | 70.14 | 70.65 | 70.14 | 70.41 | +0.528% | 22,884 | +27.837% |
| 2025-05-12 | 69.94 | 70.04 | 69.44 | 70.04 | +3.164% | 23,066 | +28.512% |
| 2025-05-09 | 68.15 | 68.21 | 67.76 | 67.89 | -0.100% | 12,456 | +32.579% |
| 2025-05-08 | 68.00 | 68.61 | 67.81 | 67.96 | +0.629% | 9,213 | +32.446% |
| 2025-05-07 | 67.35 | 67.62 | 67.02 | 67.53 | +0.499% | 38,473 | +33.279% |
| 2025-05-06 | 67.12 | 67.65 | 67.06 | 67.20 | -0.695% | 12,792 | +33.943% |
| 2025-05-05 | 67.54 | 68.06 | 67.54 | 67.67 | -0.441% | 29,408 | +33.013% |
| 2025-05-02 | 67.69 | 68.15 | 67.53 | 67.97 | +1.506% | 29,469 | +32.426% |
| 2025-05-01 | 67.07 | 67.51 | 66.94 | 66.96 | +0.679% | 37,844 | +34.420% |
| 2025-04-30 | 65.78 | 66.70 | 65.32 | 66.51 | -0.120% | 30,425 | +35.333% |
| 2025-04-29 | 65.94 | 66.65 | 65.94 | 66.59 | +0.574% | 52,007 | +35.170% |
| 2025-04-28 | 66.10 | 66.39 | 65.63 | 66.21 | +0.204% | 43,619 | +35.946% |
| 2025-04-25 | 65.72 | 66.10 | 65.51 | 66.08 | +0.296% | 49,934 | +36.224% |
| 2025-04-24 | 64.71 | 65.90 | 64.71 | 65.88 | +1.997% | 35,448 | +36.627% |
| 2025-04-23 | 65.17 | 65.88 | 64.39 | 64.59 | +1.349% | 25,824 | +39.356% |
| 2025-04-22 | 62.80 | 63.79 | 62.80 | 63.73 | +2.542% | 22,737 | +41.236% |
| 2025-04-21 | 63.02 | 63.02 | 61.48 | 62.15 | -2.234% | 25,554 | +44.827% |
| 2025-04-17 | 63.48 | 64.03 | 63.32 | 63.57 | +0.617% | 21,143 | +41.592% |
| 2025-04-16 | 63.87 | 64.36 | 62.73 | 63.18 | -1.864% | 37,673 | +42.466% |
| 2025-04-15 | 64.71 | 65.10 | 64.38 | 64.38 | -0.387% | 39,375 | +39.811% |
| 2025-04-14 | 65.08 | 65.08 | 64.23 | 64.63 | 0.000% | 23,212 | +39.270% |