JPME
JPMorgan Diversified Return US Mid Cap Equity ETF
stockNYSEETF
At CloseOct 2, 2026 12:50:30 PM EDT
120.44USD-0.025%(-0.03)1,669
115.48Bid125.42Ask9.94SpreadPre-marketOct 2, 2026 8:25:30 AM EDT
119.71USD-0.631%(-0.76)
JPME Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 120.29 | 120.85 | 120.29 | 120.47 | +0.778% | 11,893 | 0.000% |
| 2026-10-01 | 118.82 | 119.65 | 118.27 | 119.54 | +0.504% | 11,564 | +0.778% |
| 2026-09-30 | 120.43 | 120.43 | 118.89 | 118.94 | -0.825% | 21,244 | +1.286% |
| 2026-09-29 | 119.87 | 120.06 | 119.31 | 119.93 | -0.200% | 23,865 | +0.450% |
| 2026-09-28 | 120.69 | 120.69 | 119.72 | 120.17 | -0.571% | 7,099 | +0.250% |
| 2026-09-25 | 120.55 | 121.03 | 120.12 | 120.86 | +0.299% | 19,928 | -0.323% |
| 2026-09-24 | 121.17 | 121.17 | 120.38 | 120.50 | -0.528% | 103,019 | -0.025% |
| 2026-09-23 | 122.09 | 122.09 | 121.13 | 121.14 | -0.835% | 13,238 | -0.553% |
| 2026-09-22 | 122.34 | 122.47 | 122.16 | 122.16 | -0.448% | 9,762 | -1.383% |
| 2026-09-21 | 123.43 | 123.43 | 122.69 | 122.71 | -0.070% | 15,225 | -1.825% |
| 2026-09-18 | 123.75 | 123.75 | 122.75 | 122.80 | -0.803% | 10,708 | -1.894% |
| 2026-09-17 | 124.31 | 124.31 | 123.69 | 123.79 | +0.536% | 8,704 | -2.682% |
| 2026-09-16 | 124.32 | 124.42 | 122.95 | 123.13 | -0.822% | 8,565 | -2.160% |
| 2026-09-15 | 124.38 | 124.38 | 123.89 | 124.15 | -0.072% | 5,849 | -2.964% |
| 2026-09-14 | 125.08 | 125.08 | 124.10 | 124.24 | -0.520% | 13,266 | -3.034% |
| 2026-09-11 | 124.97 | 124.99 | 124.46 | 124.89 | +0.758% | 8,545 | -3.539% |
| 2026-09-10 | 124.76 | 124.76 | 123.91 | 123.95 | -0.745% | 6,725 | -2.808% |
| 2026-09-09 | 125.92 | 125.92 | 124.81 | 124.88 | -0.927% | 11,605 | -3.531% |
| 2026-09-08 | 126.95 | 126.95 | 126.05 | 126.05 | -0.665% | 8,163 | -4.426% |
| 2026-09-04 | 126.89 | 127.20 | 126.89 | 126.89 | -0.178% | 6,209 | -5.062% |
| 2026-09-03 | 126.98 | 127.17 | 126.81 | 127.12 | +0.279% | 5,470 | -5.231% |
| 2026-09-02 | 126.08 | 127.09 | 126.08 | 126.77 | +0.816% | 5,460 | -4.966% |
| 2026-09-01 | 125.94 | 126.15 | 125.60 | 125.74 | -0.396% | 8,130 | -4.191% |
| 2026-08-31 | 127.03 | 127.03 | 126.08 | 126.24 | -0.465% | 7,470 | -4.571% |
| 2026-08-28 | 127.86 | 127.86 | 126.64 | 126.83 | -0.525% | 7,895 | -5.015% |
| 2026-08-27 | 128.06 | 128.06 | 127.16 | 127.50 | -0.391% | 5,966 | -5.514% |
| 2026-08-26 | 127.90 | 128.40 | 127.69 | 128.00 | +0.243% | 9,532 | -5.883% |
| 2026-08-25 | 128.15 | 128.15 | 127.26 | 127.69 | -0.203% | 6,327 | -5.654% |
| 2026-08-24 | 128.18 | 128.18 | 127.59 | 127.95 | -0.023% | 6,107 | -5.846% |
| 2026-08-21 | 128.14 | 128.14 | 127.74 | 127.98 | +0.337% | 7,008 | -5.868% |
| 2026-08-20 | 128.22 | 128.49 | 127.54 | 127.55 | -0.616% | 9,320 | -5.551% |
| 2026-08-19 | 129.02 | 129.18 | 128.17 | 128.34 | +0.408% | 10,439 | -6.132% |
| 2026-08-18 | 129.90 | 129.90 | 127.82 | 127.82 | -0.597% | 6,542 | -5.749% |
| 2026-08-17 | 129.20 | 129.20 | 128.42 | 128.59 | -0.467% | 7,967 | -6.312% |
| 2026-08-14 | 128.91 | 129.19 | 128.87 | 129.19 | +0.365% | 9,060 | -6.750% |
| 2026-08-13 | 128.98 | 128.98 | 128.38 | 128.72 | +0.310% | 9,986 | -6.409% |
| 2026-08-12 | 128.31 | 128.47 | 127.67 | 128.32 | +0.236% | 5,175 | -6.119% |
| 2026-08-11 | 128.07 | 128.32 | 127.93 | 128.02 | +0.164% | 8,726 | -5.898% |
| 2026-08-10 | 127.74 | 127.95 | 127.49 | 127.81 | -0.086% | 12,447 | -5.743% |
| 2026-08-07 | 127.62 | 128.05 | 127.62 | 127.92 | +0.724% | 5,617 | -5.824% |
| 2026-08-06 | 127.61 | 127.62 | 126.91 | 127.00 | -0.269% | 18,160 | -5.142% |
| 2026-08-05 | 128.52 | 128.52 | 127.29 | 127.34 | -0.440% | 6,347 | -5.396% |
| 2026-08-04 | 126.97 | 128.00 | 125.95 | 127.90 | +1.036% | 13,357 | -5.813% |
| 2026-08-03 | 126.41 | 126.59 | 126.24 | 126.59 | +0.636% | 4,585 | -4.837% |
| 2026-07-31 | 126.50 | 126.50 | 125.01 | 125.79 | -0.277% | 9,828 | -4.231% |
| 2026-07-30 | 126.28 | 126.28 | 124.88 | 126.14 | -0.075% | 6,251 | -4.496% |
| 2026-07-29 | 127.26 | 127.27 | 126.24 | 126.24 | -0.758% | 6,420 | -4.568% |
| 2026-07-28 | 126.02 | 127.32 | 126.02 | 127.20 | +0.900% | 7,590 | -5.291% |
| 2026-07-27 | 125.87 | 126.48 | 125.87 | 126.07 | +0.248% | 4,747 | -4.439% |
| 2026-07-24 | 125.52 | 126.06 | 125.52 | 125.75 | +0.762% | 4,451 | -4.201% |
| 2026-07-23 | 125.48 | 125.48 | 124.53 | 124.80 | -0.507% | 10,987 | -3.471% |
| 2026-07-22 | 125.49 | 125.93 | 125.24 | 125.44 | +0.437% | 15,717 | -3.960% |
| 2026-07-21 | 124.88 | 124.89 | 124.58 | 124.89 | +0.442% | 6,936 | -3.541% |
| 2026-07-20 | 125.59 | 125.59 | 124.34 | 124.34 | -0.573% | 4,317 | -3.115% |
| 2026-07-17 | 125.66 | 125.85 | 124.77 | 125.06 | -0.455% | 7,260 | -3.669% |
| 2026-07-16 | 124.25 | 125.63 | 124.25 | 125.63 | +1.223% | 9,464 | -4.107% |
| 2026-07-15 | 124.58 | 124.74 | 124.02 | 124.11 | -0.127% | 12,318 | -2.935% |
| 2026-07-14 | 125.08 | 125.08 | 123.98 | 124.27 | -0.041% | 9,688 | -3.058% |
| 2026-07-13 | 124.11 | 125.02 | 124.11 | 124.32 | +0.017% | 7,957 | -3.098% |
| 2026-07-10 | 124.29 | 124.42 | 123.91 | 124.30 | +0.442% | 7,572 | -3.081% |
| 2026-07-09 | 124.60 | 124.60 | 123.44 | 123.75 | +0.514% | 14,882 | -2.653% |
| 2026-07-08 | 123.84 | 123.94 | 122.99 | 123.12 | -1.108% | 42,075 | -2.153% |
| 2026-07-07 | 124.97 | 125.37 | 124.50 | 124.50 | -0.070% | 60,574 | -3.237% |
| 2026-07-06 | 124.76 | 124.76 | 124.31 | 124.59 | -0.154% | 7,464 | -3.305% |
| 2026-07-02 | 124.61 | 124.79 | 123.89 | 124.78 | +0.613% | 6,298 | -3.454% |
| 2026-07-01 | 124.14 | 124.64 | 124.00 | 124.02 | -0.157% | 50,006 | -2.862% |
| 2026-06-30 | 124.99 | 124.99 | 124.21 | 124.21 | -0.533% | 12,865 | -3.015% |
| 2026-06-29 | 125.03 | 125.03 | 124.25 | 124.88 | +0.120% | 4,997 | -3.531% |
| 2026-06-26 | 124.40 | 124.73 | 124.07 | 124.73 | +0.136% | 5,724 | -3.415% |
| 2026-06-25 | 124.59 | 125.34 | 124.24 | 124.56 | +0.839% | 12,994 | -3.284% |
| 2026-06-24 | 122.80 | 124.02 | 122.80 | 123.52 | +0.681% | 9,305 | -2.472% |
| 2026-06-23 | 121.80 | 123.02 | 121.80 | 122.69 | -0.496% | 11,343 | -1.808% |
| 2026-06-22 | 122.69 | 123.50 | 122.69 | 123.30 | +0.350% | 3,835 | -2.295% |
| 2026-06-18 | 123.53 | 123.53 | 122.62 | 122.87 | +0.371% | 4,779 | -1.953% |
| 2026-06-17 | 124.58 | 124.58 | 122.34 | 122.42 | -1.469% | 8,681 | -1.589% |
| 2026-06-16 | 125.01 | 125.06 | 124.24 | 124.24 | -0.385% | 4,644 | -3.034% |
| 2026-06-15 | 126.00 | 126.00 | 124.72 | 124.72 | -0.085% | 8,359 | -3.408% |
| 2026-06-12 | 124.20 | 124.93 | 123.95 | 124.83 | +0.911% | 3,570 | -3.490% |
| 2026-06-11 | 122.82 | 123.95 | 122.47 | 123.70 | +1.493% | 8,164 | -2.611% |
| 2026-06-10 | 123.16 | 123.66 | 121.88 | 121.88 | -0.799% | 9,288 | -1.157% |
| 2026-06-09 | 122.56 | 123.23 | 121.46 | 122.86 | +0.877% | 7,455 | -1.947% |
| 2026-06-08 | 122.84 | 122.84 | 121.73 | 121.79 | -0.227% | 6,010 | -1.086% |
| 2026-06-05 | 122.81 | 123.08 | 122.02 | 122.07 | -0.958% | 6,898 | -1.311% |
| 2026-06-04 | 123.02 | 123.31 | 123.02 | 123.25 | +0.359% | 12,715 | -2.256% |
| 2026-06-03 | 122.79 | 123.19 | 122.79 | 122.81 | +0.141% | 9,095 | -1.905% |
| 2026-06-02 | 122.07 | 122.86 | 122.07 | 122.64 | +0.928% | 32,200 | -1.767% |
| 2026-06-01 | 121.45 | 121.75 | 121.33 | 121.51 | -0.410% | 11,023 | -0.856% |
| 2026-05-29 | 122.57 | 122.57 | 121.99 | 122.01 | -0.221% | 11,352 | -1.262% |
| 2026-05-28 | 122.45 | 122.75 | 121.98 | 122.28 | +0.025% | 15,882 | -1.480% |
| 2026-05-27 | 122.96 | 122.96 | 122.25 | 122.25 | -0.220% | 5,936 | -1.456% |
| 2026-05-26 | 122.44 | 122.58 | 122.20 | 122.52 | +0.823% | 6,816 | -1.673% |
| 2026-05-22 | 121.17 | 121.61 | 120.87 | 121.52 | +0.888% | 26,607 | -0.864% |
| 2026-05-21 | 119.87 | 120.55 | 119.19 | 120.45 | +0.463% | 10,029 | +0.017% |
| 2026-05-20 | 119.20 | 119.99 | 118.62 | 119.90 | +1.211% | 8,055 | +0.479% |
| 2026-05-19 | 118.93 | 118.93 | 117.86 | 118.46 | -0.520% | 9,379 | +1.696% |
| 2026-05-18 | 119.04 | 119.44 | 118.75 | 119.08 | +0.488% | 7,583 | +1.167% |
| 2026-05-15 | 119.56 | 119.56 | 118.49 | 118.50 | -1.478% | 5,507 | +1.661% |
| 2026-05-14 | 120.54 | 120.69 | 120.28 | 120.28 | -0.050% | 9,953 | +0.158% |
| 2026-05-13 | 121.10 | 121.10 | 120.01 | 120.34 | -0.249% | 4,167 | +0.108% |
| 2026-05-12 | 121.04 | 121.04 | 119.76 | 120.64 | -0.327% | 29,214 | -0.141% |
| 2026-05-11 | 121.37 | 121.37 | 120.98 | 121.04 | +0.087% | 4,429 | -0.467% |
| 2026-05-08 | 121.58 | 121.58 | 120.89 | 120.93 | +0.205% | 26,175 | -0.380% |
| 2026-05-07 | 122.86 | 122.86 | 120.68 | 120.68 | -1.529% | 12,070 | -0.176% |
| 2026-05-06 | 122.64 | 122.64 | 122.39 | 122.56 | +0.887% | 5,038 | -1.703% |
| 2026-05-05 | 121.13 | 121.76 | 120.54 | 121.48 | +1.031% | 32,868 | -0.831% |
| 2026-05-04 | 121.64 | 121.64 | 120.14 | 120.24 | -0.571% | 9,061 | +0.191% |
| 2026-05-01 | 121.91 | 121.91 | 120.93 | 120.93 | -0.354% | 31,371 | -0.380% |
| 2026-04-30 | 119.60 | 121.46 | 119.60 | 121.36 | +1.690% | 16,402 | -0.733% |
| 2026-04-29 | 120.40 | 120.40 | 119.05 | 119.34 | -0.578% | 25,395 | +0.944% |
| 2026-04-28 | 121.17 | 121.17 | 119.89 | 120.04 | -0.563% | 10,149 | +0.361% |
| 2026-04-27 | 120.83 | 121.29 | 120.61 | 120.72 | +0.078% | 8,583 | -0.204% |
| 2026-04-24 | 120.91 | 120.91 | 120.55 | 120.62 | -0.177% | 4,031 | -0.126% |
| 2026-04-23 | 120.31 | 121.06 | 119.82 | 120.84 | +0.414% | 13,647 | -0.302% |
| 2026-04-22 | 121.47 | 121.47 | 120.18 | 120.34 | -0.175% | 14,451 | +0.110% |
| 2026-04-21 | 121.52 | 121.69 | 120.55 | 120.55 | -0.409% | 8,132 | -0.065% |
| 2026-04-20 | 120.57 | 121.24 | 120.57 | 121.04 | +0.227% | 7,211 | -0.474% |
| 2026-04-17 | 119.78 | 120.90 | 119.65 | 120.77 | +1.164% | 6,541 | -0.248% |
| 2026-04-16 | 118.85 | 119.38 | 118.85 | 119.38 | +0.727% | 16,515 | +0.913% |
| 2026-04-15 | 118.91 | 118.91 | 118.41 | 118.52 | -0.384% | 6,091 | +1.647% |
| 2026-04-14 | 119.08 | 119.09 | 118.89 | 118.98 | +0.138% | 5,859 | +1.256% |
| 2026-04-13 | 117.98 | 118.81 | 117.70 | 118.81 | +0.461% | 21,477 | +1.396% |
| 2026-04-10 | 119.14 | 119.14 | 118.24 | 118.27 | -0.544% | 5,151 | +1.864% |
| 2026-04-09 | 118.48 | 119.11 | 118.48 | 118.91 | +0.256% | 4,470 | +1.309% |
| 2026-04-08 | 117.98 | 118.62 | 117.86 | 118.61 | +1.785% | 8,389 | +1.568% |
| 2026-04-07 | 115.84 | 116.53 | 115.84 | 116.53 | +0.319% | 117,066 | +3.381% |
| 2026-04-06 | 115.76 | 116.16 | 115.51 | 116.16 | +0.389% | 8,845 | +3.710% |
| 2026-04-02 | 114.22 | 116.25 | 114.22 | 115.71 | +0.565% | 10,819 | +4.114% |
| 2026-04-01 | 114.73 | 115.43 | 114.73 | 115.06 | +0.463% | 18,682 | +4.702% |
| 2026-03-31 | 113.52 | 114.65 | 113.33 | 114.53 | +1.794% | 7,753 | +5.186% |
| 2026-03-30 | 114.10 | 114.10 | 112.14 | 112.51 | -0.423% | 8,308 | +7.073% |
| 2026-03-27 | 113.75 | 113.75 | 112.69 | 112.99 | -0.729% | 45,504 | +6.620% |
| 2026-03-26 | 114.31 | 115.11 | 113.77 | 113.82 | -0.785% | 14,123 | +5.843% |
| 2026-03-25 | 114.79 | 114.79 | 114.14 | 114.72 | +0.691% | 13,269 | +5.011% |
| 2026-03-24 | 112.42 | 114.44 | 112.42 | 113.93 | +0.613% | 6,693 | +5.738% |
| 2026-03-23 | 113.08 | 114.34 | 113.08 | 113.24 | +1.405% | 35,763 | +6.386% |
| 2026-03-20 | 113.73 | 113.73 | 111.64 | 111.67 | -2.018% | 7,247 | +7.880% |
| 2026-03-19 | 113.16 | 114.48 | 113.16 | 113.97 | +0.129% | 5,466 | +5.703% |
| 2026-03-18 | 114.65 | 114.85 | 113.82 | 113.82 | -1.032% | 19,137 | +5.840% |
| 2026-03-17 | 114.69 | 115.45 | 114.69 | 115.01 | +0.745% | 9,299 | +4.747% |
| 2026-03-16 | 114.48 | 114.84 | 114.16 | 114.16 | +0.520% | 8,326 | +5.527% |
| 2026-03-13 | 114.41 | 114.41 | 113.56 | 113.57 | -0.141% | 3,366 | +6.076% |
| 2026-03-12 | 114.33 | 114.59 | 113.73 | 113.73 | -1.079% | 5,941 | +5.926% |
| 2026-03-11 | 115.04 | 115.39 | 114.36 | 114.97 | -0.100% | 7,569 | +4.784% |
| 2026-03-10 | 115.81 | 116.50 | 115.08 | 115.08 | -0.686% | 6,186 | +4.679% |
| 2026-03-09 | 114.43 | 115.88 | 113.16 | 115.88 | +0.490% | 6,949 | +3.961% |
| 2026-03-06 | 115.96 | 115.96 | 114.72 | 115.32 | -1.482% | 5,220 | +4.470% |
| 2026-03-05 | 117.73 | 118.13 | 116.36 | 117.05 | -1.065% | 6,709 | +2.922% |
| 2026-03-04 | 118.64 | 118.64 | 117.67 | 118.31 | +0.135% | 5,075 | +1.826% |
| 2026-03-03 | 117.93 | 118.48 | 116.34 | 118.15 | -1.429% | 7,184 | +1.964% |
| 2026-03-02 | 118.99 | 120.06 | 118.99 | 119.86 | +0.287% | 7,017 | +0.506% |
| 2026-02-27 | 119.04 | 119.58 | 118.64 | 119.52 | -0.125% | 10,040 | +0.795% |
| 2026-02-26 | 119.13 | 119.67 | 118.76 | 119.67 | +0.579% | 7,659 | +0.669% |
| 2026-02-25 | 119.36 | 119.36 | 118.20 | 118.98 | -0.041% | 10,555 | +1.251% |
| 2026-02-24 | 118.13 | 119.03 | 118.13 | 119.03 | +0.830% | 18,270 | +1.210% |
| 2026-02-23 | 118.80 | 119.27 | 117.50 | 118.05 | -0.890% | 7,059 | +2.050% |
| 2026-02-20 | 118.14 | 119.11 | 118.14 | 119.11 | +0.685% | 5,855 | +1.142% |
| 2026-02-19 | 118.28 | 118.64 | 117.81 | 118.30 | -0.143% | 11,993 | +1.834% |
| 2026-02-18 | 118.12 | 118.75 | 117.87 | 118.47 | +0.629% | 11,798 | +1.688% |
| 2026-02-17 | 118.43 | 118.43 | 117.53 | 117.73 | -0.591% | 148,279 | +2.327% |
| 2026-02-13 | 117.33 | 118.77 | 117.33 | 118.43 | +0.963% | 9,765 | +1.723% |
| 2026-02-12 | 119.06 | 119.36 | 117.24 | 117.30 | -1.204% | 6,948 | +2.702% |
| 2026-02-11 | 118.95 | 118.95 | 118.30 | 118.73 | +0.296% | 16,185 | +1.466% |
| 2026-02-10 | 118.15 | 118.73 | 118.11 | 118.38 | +0.211% | 8,102 | +1.766% |
| 2026-02-09 | 117.86 | 118.27 | 117.69 | 118.13 | +0.193% | 11,857 | +1.981% |
| 2026-02-06 | 117.22 | 117.97 | 117.22 | 117.90 | +2.259% | 5,832 | +2.177% |
| 2026-02-05 | 115.41 | 115.93 | 115.13 | 115.30 | -0.391% | 7,452 | +4.486% |
| 2026-02-04 | 114.94 | 115.94 | 114.94 | 115.75 | +1.196% | 11,547 | +4.078% |
| 2026-02-03 | 113.80 | 115.25 | 113.73 | 114.38 | +0.644% | 6,653 | +5.323% |
| 2026-02-02 | 113.06 | 113.90 | 112.83 | 113.65 | +0.318% | 14,587 | +6.001% |
| 2026-01-30 | 113.37 | 113.63 | 112.41 | 113.29 | -0.361% | 7,510 | +6.338% |
| 2026-01-29 | 113.94 | 113.94 | 112.90 | 113.70 | +0.247% | 7,190 | +5.954% |
| 2026-01-28 | 113.88 | 113.92 | 113.39 | 113.42 | -0.255% | 10,346 | +6.216% |
| 2026-01-27 | 113.56 | 113.76 | 113.41 | 113.71 | +0.291% | 5,926 | +5.945% |
| 2026-01-26 | 113.62 | 113.85 | 113.08 | 113.38 | +0.115% | 12,162 | +6.253% |
| 2026-01-23 | 113.84 | 113.84 | 112.86 | 113.25 | -0.440% | 9,856 | +6.375% |
| 2026-01-22 | 114.39 | 114.41 | 113.75 | 113.75 | -0.149% | 6,251 | +5.908% |
| 2026-01-21 | 112.95 | 114.30 | 112.95 | 113.92 | +1.399% | 13,583 | +5.750% |
| 2026-01-20 | 112.28 | 113.13 | 112.19 | 112.35 | -0.989% | 7,211 | +7.229% |
| 2026-01-16 | 113.52 | 113.52 | 113.11 | 113.47 | -0.290% | 16,240 | +6.169% |
| 2026-01-15 | 113.12 | 113.96 | 113.12 | 113.80 | +0.895% | 3,888 | +5.861% |
| 2026-01-14 | 111.83 | 112.80 | 111.83 | 112.79 | +0.607% | 5,576 | +6.809% |
| 2026-01-13 | 111.94 | 112.45 | 111.72 | 112.11 | +0.277% | 4,050 | +7.457% |
| 2026-01-12 | 111.26 | 111.87 | 111.26 | 111.80 | +0.009% | 6,231 | +7.755% |
| 2026-01-09 | 111.56 | 111.86 | 111.41 | 111.79 | +0.549% | 4,927 | +7.765% |
| 2026-01-08 | 109.99 | 111.45 | 109.99 | 111.18 | +0.871% | 4,666 | +8.356% |
| 2026-01-07 | 111.53 | 111.53 | 110.11 | 110.22 | -1.154% | 10,849 | +9.300% |
| 2026-01-06 | 110.18 | 111.57 | 110.18 | 111.51 | +1.084% | 7,366 | +8.039% |
| 2026-01-05 | 109.98 | 110.50 | 109.97 | 110.31 | +0.578% | 4,544 | +9.210% |
| 2026-01-02 | 108.88 | 110.00 | 108.88 | 109.68 | +0.935% | 6,701 | +9.842% |
| 2025-12-31 | 109.64 | 109.64 | 108.66 | 108.66 | -0.849% | 5,049 | +10.869% |
| 2025-12-30 | 109.92 | 109.92 | 109.59 | 109.59 | -0.073% | 5,610 | +9.927% |
| 2025-12-29 | 109.97 | 109.97 | 109.63 | 109.67 | -0.321% | 4,790 | +9.847% |
| 2025-12-26 | 110.08 | 110.11 | 109.69 | 110.02 | -0.060% | 4,814 | +9.494% |
| 2025-12-24 | 109.82 | 110.10 | 109.68 | 110.09 | +0.419% | 5,653 | +9.429% |
| 2025-12-23 | 109.68 | 109.85 | 109.49 | 109.63 | -0.852% | 13,163 | +9.887% |
| 2025-12-22 | 110.32 | 110.77 | 110.27 | 110.57 | +0.521% | 6,417 | +8.951% |
| 2025-12-19 | 109.84 | 110.16 | 109.66 | 110.00 | +0.365% | 6,873 | +9.518% |
| 2025-12-18 | 110.06 | 110.55 | 109.60 | 109.60 | +0.240% | 8,729 | +9.918% |
| 2025-12-17 | 109.83 | 110.17 | 109.17 | 109.34 | +0.043% | 8,784 | +10.181% |
| 2025-12-16 | 110.15 | 110.43 | 109.04 | 109.29 | -0.794% | 9,483 | +10.228% |
| 2025-12-15 | 110.87 | 110.87 | 109.79 | 110.17 | +0.106% | 8,987 | +9.353% |
| 2025-12-12 | 111.23 | 111.23 | 110.05 | 110.05 | -0.758% | 5,163 | +9.470% |
| 2025-12-11 | 110.08 | 111.15 | 110.08 | 110.89 | +0.720% | 7,778 | +8.639% |
| 2025-12-10 | 108.89 | 110.28 | 108.86 | 110.10 | +1.512% | 5,708 | +9.422% |
| 2025-12-09 | 108.54 | 109.16 | 108.46 | 108.46 | -0.132% | 9,917 | +11.077% |
| 2025-12-08 | 109.69 | 109.69 | 108.60 | 108.60 | -0.735% | 4,637 | +10.930% |
| 2025-12-05 | 109.76 | 109.96 | 109.40 | 109.40 | +0.094% | 5,847 | +10.114% |
| 2025-12-04 | 109.43 | 109.75 | 109.28 | 109.30 | -0.030% | 5,430 | +10.218% |
| 2025-12-03 | 108.86 | 109.48 | 108.86 | 109.33 | +0.573% | 29,780 | +10.184% |
| 2025-12-02 | 109.62 | 109.62 | 108.65 | 108.71 | -0.554% | 3,679 | +10.816% |
| 2025-12-01 | 109.50 | 110.06 | 109.32 | 109.32 | -0.709% | 8,007 | +10.202% |
| 2025-11-28 | 110.09 | 110.17 | 110.09 | 110.10 | +0.438% | 1,069 | +9.420% |
| 2025-11-26 | 109.07 | 110.11 | 109.07 | 109.62 | +0.731% | 5,380 | +9.900% |
| 2025-11-25 | 107.34 | 108.90 | 107.34 | 108.82 | +1.363% | 7,020 | +10.702% |
| 2025-11-24 | 107.14 | 107.55 | 106.70 | 107.36 | +0.741% | 5,027 | +12.211% |
| 2025-11-21 | 104.99 | 107.03 | 104.99 | 106.57 | +2.015% | 3,473 | +13.043% |
| 2025-11-20 | 106.81 | 106.96 | 104.47 | 104.47 | -1.099% | 5,605 | +15.321% |
| 2025-11-19 | 105.95 | 105.95 | 105.43 | 105.63 | -0.232% | 8,269 | +14.053% |
| 2025-11-18 | 104.99 | 105.95 | 104.99 | 105.87 | +0.416% | 4,502 | +13.789% |
| 2025-11-17 | 106.95 | 106.95 | 105.24 | 105.43 | -1.277% | 4,223 | +14.262% |
| 2025-11-14 | 107.14 | 107.14 | 106.80 | 106.80 | -0.266% | 3,768 | +12.802% |
| 2025-11-13 | 108.24 | 108.24 | 107.05 | 107.08 | -1.094% | 3,522 | +12.502% |
| 2025-11-12 | 108.28 | 108.75 | 108.27 | 108.27 | +0.149% | 15,150 | +11.271% |
| 2025-11-11 | 107.52 | 108.39 | 107.52 | 108.11 | +0.491% | 4,959 | +11.437% |
| 2025-11-10 | 107.70 | 107.89 | 106.92 | 107.58 | +0.518% | 8,851 | +11.984% |
| 2025-11-07 | 106.05 | 107.02 | 105.86 | 107.02 | +0.935% | 3,822 | +12.564% |
| 2025-11-06 | 106.94 | 106.94 | 105.88 | 106.03 | -0.646% | 10,687 | +13.617% |
| 2025-11-05 | 106.18 | 107.17 | 106.18 | 106.72 | +0.813% | 5,654 | +12.883% |
| 2025-11-04 | 105.70 | 106.14 | 105.69 | 105.86 | -0.424% | 7,155 | +13.801% |
| 2025-11-03 | 106.46 | 106.46 | 105.46 | 106.31 | -0.138% | 7,575 | +13.319% |
| 2025-10-31 | 106.18 | 106.51 | 105.98 | 106.46 | +0.338% | 8,226 | +13.162% |
| 2025-10-30 | 106.18 | 107.06 | 106.00 | 106.10 | -0.569% | 4,188 | +13.545% |
| 2025-10-29 | 107.71 | 107.92 | 106.54 | 106.71 | -0.961% | 7,169 | +12.898% |
| 2025-10-28 | 108.46 | 108.46 | 107.63 | 107.74 | -0.896% | 3,144 | +11.814% |
| 2025-10-27 | 109.07 | 109.07 | 108.49 | 108.72 | +0.265% | 5,605 | +10.811% |
| 2025-10-24 | 109.12 | 109.12 | 108.43 | 108.43 | +0.114% | 5,478 | +11.104% |
| 2025-10-23 | 108.03 | 108.49 | 107.83 | 108.31 | +0.726% | 5,207 | +11.231% |
| 2025-10-22 | 107.90 | 107.96 | 107.32 | 107.53 | -0.482% | 5,042 | +12.038% |
| 2025-10-21 | 107.58 | 108.35 | 107.36 | 108.05 | +0.246% | 5,125 | +11.499% |
| 2025-10-20 | 107.60 | 107.84 | 107.53 | 107.78 | +0.759% | 3,085 | +11.773% |
| 2025-10-17 | 106.48 | 106.99 | 106.45 | 106.97 | +0.454% | 3,376 | +12.621% |
| 2025-10-16 | 107.85 | 107.85 | 106.26 | 106.49 | -0.973% | 5,138 | +13.133% |
| 2025-10-15 | 107.94 | 108.34 | 107.47 | 107.53 | +0.223% | 5,166 | +12.033% |
| 2025-10-14 | 105.46 | 107.65 | 105.46 | 107.29 | +0.948% | 7,473 | +12.282% |
| 2025-10-13 | 105.84 | 106.46 | 105.84 | 106.28 | +1.275% | 3,793 | +13.347% |
| 2025-10-10 | 107.46 | 107.66 | 104.95 | 104.95 | -2.318% | 6,510 | +14.792% |
| 2025-10-09 | 108.80 | 108.80 | 107.40 | 107.44 | -1.044% | 5,823 | +12.132% |
| 2025-10-08 | 108.57 | 108.65 | 108.06 | 108.57 | +0.340% | 11,572 | +10.961% |
| 2025-10-07 | 109.01 | 109.01 | 108.03 | 108.20 | -0.511% | 8,248 | +11.338% |
| 2025-10-06 | 109.47 | 109.47 | 108.62 | 108.76 | -0.204% | 5,636 | +10.769% |
| 2025-10-03 | 109.04 | 109.61 | 108.98 | 108.98 | +0.276% | 5,718 | +10.544% |
| 2025-10-02 | 108.80 | 108.80 | 108.28 | 108.68 | -0.036% | 3,512 | +10.849% |
| 2025-10-01 | 108.39 | 108.72 | 108.35 | 108.72 | +0.253% | 7,871 | +10.809% |
| 2025-09-30 | 107.91 | 108.44 | 107.57 | 108.44 | +0.487% | 7,479 | +11.089% |
| 2025-09-29 | 108.55 | 108.55 | 107.76 | 107.92 | -0.086% | 4,834 | +11.629% |
| 2025-09-26 | 107.16 | 108.01 | 107.16 | 108.01 | +1.220% | 5,419 | +11.533% |
| 2025-09-25 | 107.13 | 107.13 | 106.55 | 106.71 | -0.987% | 7,349 | +12.894% |
| 2025-09-24 | 108.16 | 108.16 | 107.75 | 107.77 | -0.109% | 7,234 | +11.779% |
| 2025-09-23 | 107.77 | 108.48 | 107.74 | 107.89 | -0.256% | 13,785 | +11.658% |
| 2025-09-22 | 108.06 | 108.25 | 107.80 | 108.17 | -0.098% | 9,193 | +11.372% |
| 2025-09-19 | 108.99 | 108.99 | 108.03 | 108.28 | -0.495% | 6,303 | +11.263% |
| 2025-09-18 | 108.53 | 109.02 | 108.37 | 108.81 | +0.661% | 8,613 | +10.713% |
| 2025-09-17 | 108.73 | 109.37 | 108.10 | 108.10 | -0.022% | 56,889 | +11.444% |
| 2025-09-16 | 108.55 | 108.55 | 107.87 | 108.12 | -0.276% | 10,966 | +11.420% |
| 2025-09-15 | 109.28 | 109.28 | 108.42 | 108.42 | -0.582% | 3,123 | +11.112% |
| 2025-09-12 | 109.67 | 109.67 | 109.06 | 109.06 | -0.728% | 3,952 | +10.466% |
| 2025-09-11 | 108.57 | 109.86 | 108.57 | 109.86 | +1.389% | 4,441 | +9.661% |
| 2025-09-10 | 108.65 | 108.65 | 108.12 | 108.35 | -0.056% | 2,957 | +11.184% |
| 2025-09-09 | 108.48 | 108.48 | 108.25 | 108.41 | -0.438% | 2,949 | +11.122% |
| 2025-09-08 | 109.36 | 109.36 | 108.60 | 108.89 | -0.198% | 2,831 | +10.634% |
| 2025-09-05 | 109.19 | 109.51 | 108.55 | 109.11 | +0.301% | 5,236 | +10.415% |
| 2025-09-04 | 107.99 | 108.78 | 107.88 | 108.78 | +1.127% | 4,081 | +10.748% |
| 2025-09-03 | 107.65 | 107.81 | 107.21 | 107.57 | -0.068% | 7,556 | +11.996% |
| 2025-09-02 | 107.47 | 107.65 | 107.20 | 107.64 | -0.435% | 6,242 | +11.921% |
| 2025-08-29 | 108.00 | 108.17 | 107.98 | 108.11 | -0.024% | 5,122 | +11.434% |
| 2025-08-28 | 108.57 | 108.57 | 107.54 | 108.14 | -0.323% | 3,310 | +11.407% |
| 2025-08-27 | 107.84 | 108.53 | 107.84 | 108.49 | +0.570% | 5,019 | +11.047% |
| 2025-08-26 | 107.93 | 108.00 | 107.75 | 107.87 | -0.008% | 5,561 | +11.679% |
| 2025-08-25 | 108.36 | 108.36 | 107.88 | 107.88 | -0.561% | 4,702 | +11.670% |
| 2025-08-22 | 106.51 | 108.80 | 106.51 | 108.49 | +2.205% | 4,238 | +11.044% |
| 2025-08-21 | 106.07 | 106.42 | 105.81 | 106.15 | -0.172% | 16,904 | +13.493% |
| 2025-08-20 | 106.23 | 106.62 | 106.08 | 106.33 | +0.066% | 9,807 | +13.298% |
| 2025-08-19 | 105.80 | 106.66 | 105.80 | 106.26 | +0.582% | 9,049 | +13.373% |
| 2025-08-18 | 105.86 | 105.92 | 105.53 | 105.65 | -0.087% | 7,882 | +14.032% |
| 2025-08-15 | 106.45 | 106.45 | 105.74 | 105.74 | -0.408% | 3,086 | +13.934% |
| 2025-08-14 | 106.45 | 106.45 | 105.83 | 106.17 | -1.036% | 12,002 | +13.469% |
| 2025-08-13 | 106.02 | 107.28 | 106.02 | 107.28 | +1.614% | 5,951 | +12.293% |
| 2025-08-12 | 104.42 | 105.58 | 104.42 | 105.58 | +1.573% | 7,733 | +14.105% |
| 2025-08-11 | 104.66 | 104.85 | 103.94 | 103.94 | -0.451% | 5,277 | +15.900% |
| 2025-08-08 | 104.42 | 104.76 | 104.41 | 104.41 | +0.235% | 5,107 | +15.377% |
| 2025-08-07 | 104.82 | 104.82 | 103.80 | 104.17 | -0.060% | 4,936 | +15.648% |
| 2025-08-06 | 104.85 | 104.85 | 104.18 | 104.23 | -0.412% | 6,828 | +15.579% |
| 2025-08-05 | 104.85 | 104.85 | 104.14 | 104.66 | -0.030% | 5,274 | +15.103% |
| 2025-08-04 | 103.80 | 104.71 | 103.80 | 104.69 | +1.174% | 10,936 | +15.068% |
| 2025-08-01 | 103.74 | 103.76 | 102.91 | 103.48 | -0.822% | 13,683 | +16.419% |
| 2025-07-31 | 104.86 | 105.49 | 104.34 | 104.34 | -0.745% | 11,334 | +15.461% |
| 2025-07-30 | 106.25 | 106.28 | 104.96 | 105.12 | -0.848% | 7,424 | +14.601% |
| 2025-07-29 | 105.96 | 106.25 | 105.78 | 106.02 | +0.114% | 21,743 | +13.630% |
| 2025-07-28 | 106.72 | 106.72 | 105.78 | 105.90 | -0.541% | 7,213 | +13.759% |
| 2025-07-25 | 106.33 | 106.47 | 105.89 | 106.47 | +0.354% | 42,758 | +13.144% |
| 2025-07-24 | 106.83 | 106.83 | 106.10 | 106.10 | -0.711% | 6,438 | +13.544% |
| 2025-07-23 | 106.52 | 107.01 | 106.52 | 106.86 | +0.594% | 4,530 | +12.738% |
| 2025-07-22 | 105.10 | 106.23 | 105.10 | 106.23 | +1.800% | 5,732 | +13.407% |
| 2025-07-21 | 105.50 | 105.50 | 104.35 | 104.35 | -0.572% | 7,884 | +15.448% |
| 2025-07-18 | 105.22 | 105.22 | 104.64 | 104.95 | +0.183% | 2,604 | +14.788% |
| 2025-07-17 | 104.12 | 104.88 | 104.10 | 104.76 | +0.778% | 3,732 | +14.999% |
| 2025-07-16 | 103.80 | 104.07 | 103.14 | 103.95 | +0.325% | 4,646 | +15.894% |
| 2025-07-15 | 105.83 | 105.83 | 103.61 | 103.61 | -1.655% | 6,117 | +16.270% |
| 2025-07-14 | 105.14 | 105.36 | 104.87 | 105.36 | +0.195% | 7,065 | +14.347% |
| 2025-07-11 | 105.45 | 105.45 | 104.75 | 105.15 | -0.637% | 4,643 | +14.570% |
| 2025-07-10 | 105.26 | 106.29 | 105.26 | 105.82 | +0.537% | 6,536 | +13.839% |
| 2025-07-09 | 105.75 | 105.75 | 104.65 | 105.26 | +0.180% | 12,347 | +14.451% |
| 2025-07-08 | 104.99 | 105.33 | 104.88 | 105.07 | +0.247% | 8,443 | +14.657% |
| 2025-07-07 | 106.02 | 106.02 | 104.44 | 104.81 | -0.895% | 12,821 | +14.940% |
| 2025-07-03 | 105.80 | 106.01 | 105.68 | 105.76 | +0.351% | 8,424 | +13.911% |
| 2025-07-02 | 104.90 | 105.39 | 104.63 | 105.39 | +0.481% | 6,289 | +14.312% |
| 2025-07-01 | 103.61 | 105.66 | 103.61 | 104.88 | +1.139% | 16,509 | +14.861% |
| 2025-06-30 | 103.82 | 103.82 | 103.18 | 103.70 | +0.302% | 5,411 | +16.169% |
| 2025-06-27 | 103.33 | 103.79 | 102.87 | 103.39 | +0.209% | 5,300 | +16.520% |
| 2025-06-26 | 102.66 | 103.17 | 102.66 | 103.17 | +0.924% | 6,893 | +16.764% |
| 2025-06-25 | 103.19 | 103.19 | 102.23 | 102.23 | -1.073% | 9,281 | +17.842% |
| 2025-06-24 | 103.07 | 103.54 | 102.95 | 103.34 | +0.201% | 7,822 | +16.578% |
| 2025-06-23 | 102.52 | 103.13 | 102.09 | 103.13 | +0.902% | 5,306 | +16.812% |
| 2025-06-20 | 102.65 | 102.67 | 101.92 | 102.21 | +0.105% | 5,888 | +17.865% |
| 2025-06-18 | 102.16 | 102.71 | 101.81 | 102.10 | +0.126% | 8,681 | +17.989% |
| 2025-06-17 | 102.49 | 102.75 | 101.92 | 101.97 | -0.697% | 3,982 | +18.138% |
| 2025-06-16 | 102.67 | 103.26 | 102.54 | 102.69 | +0.835% | 8,697 | +17.314% |
| 2025-06-13 | 102.43 | 102.89 | 101.84 | 101.84 | -1.201% | 5,818 | +18.293% |
| 2025-06-12 | 102.58 | 103.08 | 102.58 | 103.08 | +0.412% | 6,698 | +16.873% |
| 2025-06-11 | 103.29 | 103.29 | 102.58 | 102.65 | -0.297% | 4,550 | +17.355% |
| 2025-06-10 | 102.97 | 103.17 | 102.86 | 102.96 | +0.285% | 7,001 | +17.007% |
| 2025-06-09 | 102.96 | 103.22 | 102.60 | 102.67 | -0.026% | 6,102 | +17.340% |
| 2025-06-06 | 102.54 | 102.71 | 102.35 | 102.69 | +1.058% | 6,943 | +17.309% |
| 2025-06-05 | 101.78 | 102.29 | 101.40 | 101.62 | -0.275% | 13,780 | +18.549% |
| 2025-06-04 | 102.55 | 102.58 | 101.90 | 101.90 | -0.481% | 4,582 | +18.224% |
| 2025-06-03 | 101.65 | 102.45 | 101.22 | 102.39 | +0.968% | 7,283 | +17.655% |
| 2025-06-02 | 101.55 | 101.55 | 100.46 | 101.41 | -0.143% | 4,871 | +18.794% |
| 2025-05-30 | 101.36 | 101.77 | 100.88 | 101.56 | -0.026% | 4,777 | +18.624% |
| 2025-05-29 | 101.94 | 101.94 | 101.06 | 101.58 | +0.344% | 11,548 | +18.593% |
| 2025-05-28 | 102.30 | 102.30 | 101.23 | 101.23 | -1.001% | 5,681 | +19.001% |
| 2025-05-27 | 101.57 | 102.30 | 101.17 | 102.26 | +1.871% | 16,531 | +17.809% |
| 2025-05-23 | 99.58 | 100.57 | 99.58 | 100.38 | -0.186% | 3,279 | +20.013% |
| 2025-05-22 | 100.83 | 100.90 | 100.05 | 100.57 | -0.378% | 8,670 | +19.789% |
| 2025-05-21 | 102.78 | 102.78 | 100.95 | 100.95 | -2.226% | 20,989 | +19.336% |
| 2025-05-20 | 103.52 | 103.81 | 103.20 | 103.25 | -0.320% | 134,459 | +16.679% |
| 2025-05-19 | 102.97 | 103.65 | 102.77 | 103.58 | -0.209% | 5,309 | +16.306% |
| 2025-05-16 | 102.84 | 103.80 | 102.84 | 103.80 | +1.066% | 2,321 | +16.063% |
| 2025-05-15 | 101.81 | 102.70 | 101.81 | 102.70 | +0.747% | 5,272 | +17.299% |
| 2025-05-14 | 102.63 | 102.63 | 101.61 | 101.94 | -0.689% | 9,483 | +18.176% |
| 2025-05-13 | 102.72 | 103.06 | 102.55 | 102.65 | +0.276% | 9,210 | +17.361% |
| 2025-05-12 | 102.70 | 102.70 | 101.81 | 102.37 | +2.589% | 7,408 | +17.685% |
| 2025-05-09 | 100.04 | 100.09 | 99.45 | 99.78 | -0.045% | 8,284 | +20.732% |
| 2025-05-08 | 99.74 | 100.55 | 99.53 | 99.83 | +0.770% | 5,852 | +20.677% |
| 2025-05-07 | 99.04 | 99.24 | 98.59 | 99.07 | +0.371% | 6,406 | +21.606% |
| 2025-05-06 | 98.65 | 99.29 | 98.33 | 98.70 | -0.508% | 6,787 | +22.058% |
| 2025-05-05 | 99.08 | 99.83 | 98.83 | 99.20 | -0.371% | 7,604 | +21.438% |
| 2025-05-02 | 99.18 | 99.72 | 98.71 | 99.57 | +1.484% | 5,009 | +20.987% |
| 2025-05-01 | 98.28 | 99.00 | 98.00 | 98.12 | -0.086% | 18,413 | +22.783% |
| 2025-04-30 | 97.37 | 98.20 | 96.58 | 98.20 | -0.161% | 10,494 | +22.677% |
| 2025-04-29 | 97.69 | 98.55 | 97.16 | 98.36 | +0.318% | 9,107 | +22.479% |
| 2025-04-28 | 97.62 | 98.11 | 97.09 | 98.05 | +0.615% | 8,162 | +22.868% |
| 2025-04-25 | 97.38 | 97.46 | 97.16 | 97.45 | -0.239% | 7,298 | +23.624% |
| 2025-04-24 | 96.37 | 97.92 | 96.04 | 97.68 | +1.456% | 14,724 | +23.329% |
| 2025-04-23 | 97.22 | 98.00 | 95.83 | 96.28 | +0.938% | 10,220 | +25.125% |
| 2025-04-22 | 94.09 | 95.58 | 94.09 | 95.38 | +2.427% | 6,554 | +26.299% |
| 2025-04-21 | 94.43 | 94.43 | 92.37 | 93.13 | -2.116% | 15,414 | +29.364% |
| 2025-04-17 | 94.69 | 95.83 | 94.69 | 95.14 | +1.017% | 16,350 | +26.626% |
| 2025-04-16 | 94.84 | 95.39 | 93.70 | 94.18 | -0.953% | 19,221 | +27.915% |
| 2025-04-15 | 95.21 | 95.79 | 94.88 | 95.09 | -0.225% | 7,866 | +26.696% |
| 2025-04-14 | 95.50 | 95.63 | 94.40 | 95.30 | 0.000% | 12,424 | +26.411% |