JXI
iShares Global Utilities ETF
stockNYSEETF
At CloseNov 13, 2026 3:17:32 PM EST
84.48USD+0.571%(+0.48)10,350
After-hoursNov 13, 2026 4:10:30 PM EST
84.56USD+0.095%(+0.08)
JXI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 84.32 | 84.65 | 84.32 | 84.56 | +0.667% | 10,350 | 0.000% |
| 2026-11-12 | 84.18 | 84.40 | 83.94 | 84.00 | +0.131% | 31,463 | +0.667% |
| 2026-11-11 | 83.63 | 83.98 | 83.45 | 83.89 | -0.167% | 95,128 | +0.799% |
| 2026-11-10 | 83.83 | 84.03 | 83.65 | 84.03 | -0.462% | 13,178 | +0.631% |
| 2026-11-09 | 83.82 | 84.62 | 83.52 | 84.42 | +1.944% | 23,689 | +0.166% |
| 2026-11-06 | 82.30 | 83.21 | 82.24 | 82.81 | -0.719% | 61,478 | +2.113% |
| 2026-11-05 | 84.55 | 84.64 | 83.13 | 83.41 | -0.773% | 44,936 | +1.379% |
| 2026-11-04 | 83.61 | 84.16 | 82.85 | 84.06 | +1.571% | 35,461 | +0.595% |
| 2026-11-03 | 83.02 | 83.14 | 82.66 | 82.76 | -0.648% | 17,110 | +2.175% |
| 2026-11-02 | 82.80 | 83.42 | 82.68 | 83.30 | +0.458% | 41,092 | +1.513% |
| 2026-10-30 | 82.75 | 83.13 | 82.75 | 82.92 | +0.339% | 53,649 | +1.978% |
| 2026-10-29 | 82.15 | 82.71 | 82.12 | 82.64 | +1.200% | 52,850 | +2.323% |
| 2026-10-28 | 82.05 | 82.08 | 81.55 | 81.66 | -0.281% | 38,399 | +3.551% |
| 2026-10-27 | 81.61 | 81.98 | 81.43 | 81.89 | +0.466% | 34,768 | +3.260% |
| 2026-10-26 | 81.52 | 81.85 | 81.39 | 81.51 | -0.294% | 32,706 | +3.742% |
| 2026-10-23 | 81.63 | 81.82 | 81.55 | 81.75 | -0.560% | 83,047 | +3.437% |
| 2026-10-22 | 80.92 | 82.21 | 80.92 | 82.21 | +1.670% | 32,982 | +2.859% |
| 2026-10-21 | 81.13 | 81.26 | 80.76 | 80.86 | +0.323% | 42,082 | +4.576% |
| 2026-10-20 | 80.29 | 80.78 | 80.14 | 80.60 | +1.384% | 27,950 | +4.913% |
| 2026-10-19 | 80.69 | 80.74 | 79.40 | 79.50 | -1.912% | 33,084 | +6.365% |
| 2026-10-16 | 80.70 | 81.22 | 80.70 | 81.05 | +1.047% | 1,799,718 | +4.331% |
| 2026-10-15 | 80.86 | 80.86 | 80.00 | 80.21 | -0.050% | 26,628 | +5.423% |
| 2026-10-14 | 80.17 | 80.26 | 79.55 | 80.25 | -0.100% | 12,618 | +5.371% |
| 2026-10-13 | 80.27 | 80.54 | 79.59 | 80.33 | +0.639% | 14,585 | +5.266% |
| 2026-10-12 | 79.58 | 79.92 | 79.51 | 79.82 | +0.314% | 17,298 | +5.938% |
| 2026-10-09 | 79.03 | 79.61 | 79.03 | 79.57 | +0.696% | 32,832 | +6.271% |
| 2026-10-08 | 79.05 | 79.25 | 78.41 | 79.02 | +0.139% | 48,918 | +7.011% |
| 2026-10-07 | 78.46 | 79.06 | 78.33 | 78.91 | -0.341% | 55,501 | +7.160% |
| 2026-10-06 | 78.23 | 79.18 | 78.23 | 79.18 | +1.997% | 25,532 | +6.795% |
| 2026-10-05 | 77.19 | 77.81 | 77.00 | 77.63 | +0.219% | 58,506 | +8.927% |
| 2026-10-02 | 77.34 | 77.92 | 77.26 | 77.46 | +0.676% | 20,390 | +9.166% |
| 2026-10-01 | 76.74 | 76.94 | 76.18 | 76.94 | +0.065% | 32,513 | +9.904% |
| 2026-09-30 | 77.46 | 77.57 | 76.89 | 76.89 | -0.402% | 85,731 | +9.975% |
| 2026-09-29 | 76.43 | 77.26 | 76.28 | 77.20 | +0.455% | 23,979 | +9.534% |
| 2026-09-28 | 77.21 | 77.21 | 76.51 | 76.85 | -0.634% | 30,467 | +10.033% |
| 2026-09-25 | 77.19 | 77.40 | 76.63 | 77.34 | +0.376% | 20,081 | +9.335% |
| 2026-09-24 | 77.57 | 77.57 | 76.95 | 77.05 | -0.722% | 47,592 | +9.747% |
| 2026-09-23 | 78.62 | 78.62 | 77.52 | 77.61 | -1.759% | 48,281 | +8.955% |
| 2026-09-22 | 79.09 | 79.35 | 78.90 | 79.00 | -0.190% | 22,963 | +7.038% |
| 2026-09-21 | 79.35 | 79.48 | 78.98 | 79.15 | -0.101% | 21,660 | +6.835% |
| 2026-09-18 | 79.75 | 79.75 | 79.23 | 79.23 | -1.431% | 20,120 | +6.727% |
| 2026-09-17 | 80.12 | 80.44 | 79.91 | 80.38 | +1.107% | 141,709 | +5.200% |
| 2026-09-16 | 79.86 | 80.12 | 79.32 | 79.50 | +0.341% | 277,497 | +6.365% |
| 2026-09-15 | 79.78 | 79.78 | 79.10 | 79.23 | -0.427% | 1,148,329 | +6.727% |
| 2026-09-14 | 80.35 | 80.40 | 79.57 | 79.57 | -1.683% | 51,790 | +6.271% |
| 2026-09-11 | 81.66 | 81.66 | 80.93 | 80.93 | -0.133% | 18,708 | +4.483% |
| 2026-09-10 | 81.63 | 81.68 | 81.01 | 81.04 | -0.577% | 5,532 | +4.344% |
| 2026-09-09 | 82.38 | 82.38 | 81.51 | 81.51 | -0.719% | 3,658 | +3.742% |
| 2026-09-08 | 81.42 | 82.39 | 81.42 | 82.10 | +0.551% | 18,307 | +2.996% |
| 2026-09-04 | 81.17 | 81.71 | 81.17 | 81.65 | +0.282% | 7,642 | +3.564% |
| 2026-09-03 | 81.01 | 81.67 | 81.01 | 81.42 | +0.665% | 5,588 | +3.857% |
| 2026-09-02 | 80.71 | 80.91 | 80.06 | 80.88 | -0.269% | 19,378 | +4.547% |
| 2026-09-01 | 80.78 | 81.10 | 80.57 | 81.10 | +0.235% | 9,555 | +4.266% |
| 2026-08-31 | 80.83 | 80.96 | 80.61 | 80.91 | -0.773% | 15,704 | +4.511% |
| 2026-08-28 | 82.26 | 82.32 | 81.24 | 81.54 | -0.512% | 10,044 | +3.704% |
| 2026-08-27 | 81.99 | 82.00 | 81.48 | 81.96 | -0.691% | 51,861 | +3.172% |
| 2026-08-26 | 82.51 | 82.72 | 82.46 | 82.53 | -0.039% | 37,561 | +2.460% |
| 2026-08-25 | 82.31 | 82.64 | 82.11 | 82.56 | +0.556% | 12,512 | +2.420% |
| 2026-08-24 | 81.55 | 82.15 | 81.50 | 82.11 | +0.730% | 31,678 | +2.990% |
| 2026-08-21 | 83.16 | 83.16 | 81.51 | 81.51 | -1.689% | 8,952 | +3.742% |
| 2026-08-20 | 82.98 | 83.50 | 82.78 | 82.91 | -0.154% | 17,648 | +1.990% |
| 2026-08-19 | 83.48 | 83.50 | 82.74 | 83.04 | -0.015% | 38,053 | +1.833% |
| 2026-08-18 | 83.41 | 83.83 | 83.02 | 83.05 | -0.084% | 71,571 | +1.818% |
| 2026-08-17 | 83.26 | 83.26 | 82.58 | 83.12 | -0.120% | 10,657 | +1.732% |
| 2026-08-14 | 82.96 | 83.36 | 82.96 | 83.22 | +0.097% | 9,625 | +1.610% |
| 2026-08-13 | 82.97 | 83.36 | 82.97 | 83.14 | +0.095% | 9,344 | +1.709% |
| 2026-08-12 | 82.88 | 83.15 | 82.81 | 83.06 | +0.521% | 7,257 | +1.806% |
| 2026-08-11 | 82.11 | 82.82 | 82.11 | 82.63 | +0.645% | 20,381 | +2.336% |
| 2026-08-10 | 82.68 | 82.68 | 81.95 | 82.10 | -1.132% | 16,652 | +2.996% |
| 2026-08-07 | 82.67 | 83.29 | 82.56 | 83.04 | +0.731% | 11,865 | +1.830% |
| 2026-08-06 | 83.56 | 83.56 | 82.30 | 82.44 | -0.329% | 18,582 | +2.575% |
| 2026-08-05 | 83.69 | 83.69 | 82.50 | 82.71 | -1.053% | 11,117 | +2.237% |
| 2026-08-04 | 83.97 | 83.97 | 82.86 | 83.59 | -0.215% | 27,202 | +1.160% |
| 2026-08-03 | 83.76 | 83.94 | 83.30 | 83.77 | +0.072% | 42,038 | +0.943% |
| 2026-07-31 | 84.01 | 84.14 | 83.71 | 83.71 | -0.393% | 10,967 | +1.015% |
| 2026-07-30 | 84.49 | 84.73 | 83.84 | 84.04 | +0.119% | 9,210 | +0.619% |
| 2026-07-29 | 85.08 | 85.20 | 83.86 | 83.94 | -1.189% | 10,902 | +0.739% |
| 2026-07-28 | 85.38 | 86.16 | 84.95 | 84.95 | -0.608% | 6,476 | -0.459% |
| 2026-07-27 | 86.46 | 86.46 | 85.41 | 85.47 | -0.996% | 19,492 | -1.065% |
| 2026-07-24 | 86.50 | 86.88 | 86.29 | 86.33 | +0.162% | 21,202 | -2.050% |
| 2026-07-23 | 85.57 | 86.39 | 85.44 | 86.19 | -0.127% | 14,228 | -1.891% |
| 2026-07-22 | 85.19 | 86.30 | 85.19 | 86.30 | +2.034% | 6,981 | -2.016% |
| 2026-07-21 | 84.59 | 84.76 | 84.22 | 84.58 | +0.047% | 12,205 | -0.024% |
| 2026-07-20 | 85.21 | 85.46 | 84.53 | 84.54 | -0.494% | 9,946 | +0.024% |
| 2026-07-17 | 85.68 | 86.23 | 84.93 | 84.96 | +0.024% | 20,178 | -0.471% |
| 2026-07-16 | 84.75 | 85.08 | 84.55 | 84.94 | -0.170% | 13,621 | -0.447% |
| 2026-07-15 | 85.84 | 85.84 | 85.08 | 85.08 | -0.665% | 6,488 | -0.617% |
| 2026-07-14 | 85.87 | 86.36 | 85.58 | 85.66 | +0.381% | 24,599 | -1.278% |
| 2026-07-13 | 85.18 | 85.58 | 85.09 | 85.33 | +0.589% | 15,195 | -0.902% |
| 2026-07-10 | 84.72 | 85.11 | 84.68 | 84.83 | +0.130% | 90,233 | -0.318% |
| 2026-07-09 | 85.09 | 85.15 | 84.59 | 84.72 | -0.288% | 22,564 | -0.189% |
| 2026-07-08 | 85.19 | 85.32 | 84.93 | 84.97 | -0.498% | 10,018 | -0.477% |
| 2026-07-07 | 85.17 | 86.22 | 85.17 | 85.39 | +0.482% | 22,821 | -0.972% |
| 2026-07-06 | 85.54 | 85.66 | 84.77 | 84.98 | -0.620% | 20,659 | -0.494% |
| 2026-07-02 | 84.41 | 85.51 | 84.41 | 85.51 | +2.169% | 15,555 | -1.111% |
| 2026-07-01 | 84.47 | 84.47 | 83.53 | 83.69 | -1.501% | 56,817 | +1.034% |
| 2026-06-30 | 85.63 | 85.64 | 84.86 | 84.97 | -1.055% | 14,722 | -0.483% |
| 2026-06-29 | 85.93 | 86.00 | 85.45 | 85.88 | +0.416% | 62,857 | -1.533% |
| 2026-06-26 | 85.55 | 85.84 | 85.43 | 85.52 | +0.258% | 12,475 | -1.123% |
| 2026-06-25 | 85.01 | 85.56 | 84.91 | 85.30 | +1.078% | 48,076 | -0.868% |
| 2026-06-24 | 83.76 | 84.46 | 83.76 | 84.39 | +0.572% | 9,207 | +0.201% |
| 2026-06-23 | 83.46 | 84.12 | 83.24 | 83.91 | +0.359% | 55,914 | +0.775% |
| 2026-06-22 | 83.32 | 83.94 | 83.17 | 83.61 | +0.444% | 90,246 | +1.136% |
| 2026-06-18 | 83.11 | 83.93 | 82.93 | 83.24 | +0.374% | 33,505 | +1.586% |
| 2026-06-17 | 83.78 | 83.89 | 82.74 | 82.93 | -1.274% | 66,763 | +1.966% |
| 2026-06-16 | 83.85 | 84.57 | 83.85 | 84.00 | +0.227% | 13,830 | +0.667% |
| 2026-06-15 | 83.57 | 84.03 | 83.34 | 83.81 | -0.922% | 23,151 | +0.895% |
| 2026-06-12 | 84.14 | 84.82 | 84.14 | 84.59 | +0.380% | 12,835 | -0.035% |
| 2026-06-11 | 84.07 | 84.53 | 84.00 | 84.27 | +1.050% | 15,359 | +0.344% |
| 2026-06-10 | 83.58 | 83.70 | 83.33 | 83.39 | -0.174% | 12,753 | +1.397% |
| 2026-06-09 | 82.96 | 83.54 | 82.88 | 83.54 | +1.101% | 42,364 | +1.221% |
| 2026-06-08 | 83.89 | 83.89 | 82.63 | 82.63 | -1.455% | 12,679 | +2.336% |
| 2026-06-05 | 83.54 | 84.14 | 83.47 | 83.85 | +0.479% | 16,334 | +0.847% |
| 2026-06-04 | 83.45 | 83.69 | 82.67 | 83.45 | +0.651% | 14,569 | +1.330% |
| 2026-06-03 | 83.22 | 83.98 | 82.91 | 82.91 | -0.361% | 16,776 | +1.990% |
| 2026-06-02 | 82.42 | 83.21 | 82.42 | 83.21 | +1.266% | 64,945 | +1.622% |
| 2026-06-01 | 83.29 | 83.29 | 82.17 | 82.17 | -2.237% | 38,618 | +2.909% |
| 2026-05-29 | 84.34 | 84.44 | 83.81 | 84.05 | -0.367% | 35,290 | +0.607% |
| 2026-05-28 | 85.20 | 85.22 | 84.34 | 84.36 | -1.172% | 15,901 | +0.237% |
| 2026-05-27 | 85.45 | 85.45 | 85.13 | 85.36 | -0.882% | 18,836 | -0.937% |
| 2026-05-26 | 86.29 | 86.56 | 86.02 | 86.12 | +0.467% | 29,165 | -1.811% |
| 2026-05-22 | 85.53 | 85.76 | 85.19 | 85.72 | +0.266% | 34,253 | -1.353% |
| 2026-05-21 | 84.55 | 85.49 | 84.55 | 85.49 | +0.971% | 14,564 | -1.090% |
| 2026-05-20 | 84.57 | 84.87 | 84.45 | 84.67 | +0.510% | 11,957 | -0.130% |
| 2026-05-19 | 83.52 | 84.28 | 83.47 | 84.24 | +0.701% | 85,694 | +0.380% |
| 2026-05-18 | 83.59 | 83.72 | 83.13 | 83.65 | +0.739% | 27,231 | +1.083% |
| 2026-05-15 | 84.51 | 84.51 | 83.00 | 83.04 | -2.604% | 29,253 | +1.830% |
| 2026-05-14 | 85.28 | 85.28 | 85.00 | 85.26 | +0.188% | 20,892 | -0.821% |
| 2026-05-13 | 85.29 | 85.32 | 84.79 | 85.10 | -0.851% | 25,852 | -0.635% |
| 2026-05-12 | 85.64 | 86.12 | 85.31 | 85.83 | -0.198% | 15,083 | -1.480% |
| 2026-05-11 | 85.76 | 86.13 | 85.72 | 86.00 | +0.785% | 14,402 | -1.674% |
| 2026-05-08 | 86.04 | 86.15 | 85.19 | 85.33 | -0.245% | 25,999 | -0.902% |
| 2026-05-07 | 86.64 | 86.64 | 85.49 | 85.54 | -1.656% | 26,166 | -1.146% |
| 2026-05-06 | 87.88 | 87.88 | 86.92 | 86.98 | -0.798% | 24,392 | -2.782% |
| 2026-05-05 | 87.63 | 88.11 | 87.44 | 87.68 | +0.378% | 9,449 | -3.558% |
| 2026-05-04 | 87.47 | 88.10 | 87.11 | 87.35 | -1.020% | 34,221 | -3.194% |
| 2026-05-01 | 88.70 | 89.29 | 88.19 | 88.25 | -0.551% | 28,123 | -4.181% |
| 2026-04-30 | 87.10 | 88.74 | 87.10 | 88.74 | +2.838% | 12,832 | -4.710% |
| 2026-04-29 | 87.11 | 87.23 | 86.16 | 86.29 | -1.731% | 39,971 | -2.005% |
| 2026-04-28 | 87.84 | 87.95 | 87.52 | 87.81 | +0.251% | 53,100 | -3.701% |
| 2026-04-27 | 87.83 | 88.08 | 87.56 | 87.59 | -0.017% | 49,764 | -3.459% |
| 2026-04-24 | 87.24 | 87.71 | 87.18 | 87.61 | +0.257% | 9,616 | -3.476% |
| 2026-04-23 | 86.25 | 87.41 | 86.13 | 87.38 | +1.972% | 32,910 | -3.227% |
| 2026-04-22 | 86.43 | 86.62 | 85.63 | 85.69 | +0.175% | 21,936 | -1.319% |
| 2026-04-21 | 87.18 | 87.18 | 85.54 | 85.54 | -1.576% | 16,070 | -1.146% |
| 2026-04-20 | 87.25 | 87.50 | 86.91 | 86.91 | -0.333% | 11,030 | -2.704% |
| 2026-04-17 | 87.61 | 87.61 | 86.49 | 87.20 | -0.762% | 29,292 | -3.028% |
| 2026-04-16 | 87.79 | 87.87 | 87.33 | 87.87 | +0.114% | 8,496 | -3.767% |
| 2026-04-15 | 88.31 | 88.31 | 87.56 | 87.77 | -0.735% | 18,808 | -3.657% |
| 2026-04-14 | 88.32 | 88.60 | 87.85 | 88.42 | +0.147% | 13,259 | -4.366% |
| 2026-04-13 | 88.77 | 88.77 | 87.78 | 88.29 | -1.009% | 42,462 | -4.225% |
| 2026-04-10 | 89.51 | 89.75 | 89.12 | 89.19 | -0.235% | 29,506 | -5.191% |
| 2026-04-09 | 88.47 | 90.09 | 88.47 | 89.40 | +0.926% | 48,669 | -5.414% |
| 2026-04-08 | 88.69 | 88.69 | 87.60 | 88.58 | +0.785% | 51,788 | -4.538% |
| 2026-04-07 | 87.16 | 87.91 | 87.16 | 87.89 | +0.515% | 22,569 | -3.789% |
| 2026-04-06 | 87.63 | 87.78 | 87.36 | 87.44 | -0.126% | 12,048 | -3.294% |
| 2026-04-02 | 86.74 | 87.74 | 86.56 | 87.55 | +0.505% | 37,793 | -3.415% |
| 2026-04-01 | 86.80 | 87.39 | 86.67 | 87.11 | +0.892% | 85,465 | -2.927% |
| 2026-03-31 | 86.12 | 86.43 | 85.28 | 86.34 | +0.641% | 45,236 | -2.062% |
| 2026-03-30 | 85.83 | 86.24 | 85.43 | 85.79 | +1.383% | 26,568 | -1.434% |
| 2026-03-27 | 84.44 | 85.38 | 84.42 | 84.62 | +0.118% | 14,997 | -0.071% |
| 2026-03-26 | 84.37 | 84.70 | 84.23 | 84.52 | -0.483% | 16,162 | +0.047% |
| 2026-03-25 | 85.09 | 85.47 | 84.77 | 84.93 | +0.783% | 17,049 | -0.436% |
| 2026-03-24 | 83.37 | 84.88 | 83.37 | 84.27 | +0.393% | 26,000 | +0.344% |
| 2026-03-23 | 84.12 | 84.50 | 83.62 | 83.94 | +0.914% | 88,016 | +0.739% |
| 2026-03-20 | 86.31 | 86.31 | 82.94 | 83.18 | -3.905% | 38,822 | +1.659% |
| 2026-03-19 | 86.26 | 86.86 | 85.73 | 86.56 | -0.208% | 38,710 | -2.311% |
| 2026-03-18 | 87.52 | 87.52 | 86.69 | 86.74 | -1.370% | 63,358 | -2.513% |
| 2026-03-17 | 88.52 | 88.56 | 87.89 | 87.94 | +0.154% | 22,552 | -3.849% |
| 2026-03-16 | 87.99 | 88.00 | 87.39 | 87.81 | +0.801% | 20,981 | -3.701% |
| 2026-03-13 | 87.29 | 87.83 | 86.95 | 87.11 | +0.626% | 27,646 | -2.930% |
| 2026-03-12 | 85.82 | 87.12 | 85.61 | 86.57 | +0.604% | 24,528 | -2.322% |
| 2026-03-11 | 86.29 | 86.39 | 85.72 | 86.05 | -0.612% | 14,876 | -1.732% |
| 2026-03-10 | 86.88 | 87.47 | 86.52 | 86.58 | -0.161% | 17,137 | -2.333% |
| 2026-03-09 | 85.76 | 86.83 | 85.23 | 86.72 | +0.405% | 30,459 | -2.491% |
| 2026-03-06 | 85.99 | 86.62 | 85.78 | 86.37 | -0.335% | 8,517 | -2.096% |
| 2026-03-05 | 86.94 | 86.94 | 86.17 | 86.66 | -0.971% | 25,295 | -2.423% |
| 2026-03-04 | 87.51 | 87.72 | 87.00 | 87.51 | +0.540% | 26,833 | -3.371% |
| 2026-03-03 | 86.43 | 87.50 | 85.39 | 87.04 | -1.783% | 50,866 | -2.849% |
| 2026-03-02 | 88.36 | 88.97 | 88.20 | 88.62 | -0.784% | 84,280 | -4.581% |
| 2026-02-27 | 88.73 | 89.56 | 88.59 | 89.32 | +0.552% | 78,932 | -5.329% |
| 2026-02-26 | 88.91 | 88.97 | 88.43 | 88.83 | -0.202% | 33,234 | -4.807% |
| 2026-02-25 | 88.43 | 89.09 | 87.76 | 89.01 | +0.918% | 74,758 | -4.999% |
| 2026-02-24 | 87.59 | 88.20 | 87.16 | 88.20 | +1.100% | 35,729 | -4.127% |
| 2026-02-23 | 86.90 | 87.56 | 86.77 | 87.24 | +0.902% | 63,856 | -3.072% |
| 2026-02-20 | 86.35 | 86.58 | 85.84 | 86.46 | +0.582% | 21,018 | -2.198% |
| 2026-02-19 | 85.31 | 86.05 | 85.25 | 85.96 | +0.128% | 30,141 | -1.629% |
| 2026-02-18 | 87.27 | 87.27 | 85.76 | 85.85 | -1.379% | 20,794 | -1.503% |
| 2026-02-17 | 87.48 | 87.76 | 86.87 | 87.05 | -0.023% | 31,925 | -2.860% |
| 2026-02-13 | 85.37 | 87.19 | 85.37 | 87.07 | +1.622% | 44,642 | -2.883% |
| 2026-02-12 | 84.87 | 86.15 | 84.87 | 85.68 | +0.919% | 31,522 | -1.307% |
| 2026-02-11 | 84.44 | 84.94 | 84.28 | 84.90 | +1.192% | 20,071 | -0.400% |
| 2026-02-10 | 83.22 | 84.31 | 83.07 | 83.90 | +1.194% | 37,544 | +0.787% |
| 2026-02-09 | 82.41 | 82.96 | 82.24 | 82.91 | +0.696% | 31,771 | +1.990% |
| 2026-02-06 | 82.48 | 82.76 | 81.77 | 82.34 | +0.940% | 11,587 | +2.700% |
| 2026-02-05 | 81.49 | 81.89 | 81.33 | 81.57 | -0.452% | 45,236 | +3.666% |
| 2026-02-04 | 82.56 | 82.56 | 81.81 | 81.94 | +0.024% | 12,356 | +3.197% |
| 2026-02-03 | 80.82 | 81.93 | 80.82 | 81.92 | +1.374% | 12,542 | +3.223% |
| 2026-02-02 | 81.76 | 81.76 | 80.67 | 80.81 | -0.920% | 13,625 | +4.641% |
| 2026-01-30 | 81.77 | 81.87 | 81.05 | 81.56 | -0.512% | 15,926 | +3.678% |
| 2026-01-29 | 82.15 | 82.23 | 81.55 | 81.98 | +0.269% | 9,002 | +3.147% |
| 2026-01-28 | 81.73 | 81.99 | 81.37 | 81.76 | -0.134% | 9,422 | +3.425% |
| 2026-01-27 | 80.83 | 81.94 | 80.69 | 81.87 | +1.595% | 15,871 | +3.286% |
| 2026-01-26 | 80.36 | 80.91 | 80.36 | 80.58 | +0.996% | 98,740 | +4.933% |
| 2026-01-23 | 79.80 | 79.88 | 79.37 | 79.79 | +0.063% | 13,255 | +5.978% |
| 2026-01-22 | 80.32 | 80.32 | 79.48 | 79.74 | -0.188% | 16,595 | +6.045% |
| 2026-01-21 | 80.18 | 80.18 | 79.38 | 79.89 | +0.339% | 58,887 | +5.846% |
| 2026-01-20 | 79.97 | 80.18 | 79.54 | 79.62 | -0.872% | 23,377 | +6.204% |
| 2026-01-16 | 79.71 | 80.33 | 79.54 | 80.32 | +0.100% | 208,997 | +5.279% |
| 2026-01-15 | 79.84 | 80.42 | 79.84 | 80.24 | +0.614% | 17,485 | +5.384% |
| 2026-01-14 | 79.07 | 79.84 | 79.07 | 79.75 | +0.975% | 12,532 | +6.031% |
| 2026-01-13 | 78.80 | 79.02 | 78.47 | 78.98 | -0.063% | 21,731 | +7.065% |
| 2026-01-12 | 78.86 | 79.21 | 78.77 | 79.03 | -0.076% | 19,545 | +6.997% |
| 2026-01-09 | 79.14 | 79.38 | 79.08 | 79.09 | +0.816% | 11,939 | +6.916% |
| 2026-01-08 | 78.31 | 78.70 | 78.31 | 78.45 | +0.256% | 19,953 | +7.788% |
| 2026-01-07 | 79.65 | 79.65 | 78.04 | 78.25 | -1.399% | 33,284 | +8.064% |
| 2026-01-06 | 79.38 | 79.57 | 78.97 | 79.36 | +0.392% | 62,566 | +6.552% |
| 2026-01-05 | 79.58 | 79.69 | 78.16 | 79.05 | -0.537% | 76,332 | +6.970% |
| 2026-01-02 | 79.08 | 79.69 | 79.00 | 79.48 | +1.051% | 19,694 | +6.396% |
| 2025-12-31 | 78.96 | 78.99 | 78.65 | 78.65 | -0.494% | 9,933 | +7.515% |
| 2025-12-30 | 78.95 | 79.11 | 78.81 | 79.04 | +0.330% | 12,883 | +6.984% |
| 2025-12-29 | 78.65 | 79.06 | 78.65 | 78.78 | +0.127% | 18,508 | +7.337% |
| 2025-12-26 | 78.66 | 78.73 | 78.39 | 78.68 | -0.025% | 10,837 | +7.473% |
| 2025-12-24 | 78.45 | 78.70 | 78.40 | 78.70 | +0.472% | 6,570 | +7.446% |
| 2025-12-23 | 77.98 | 78.50 | 77.98 | 78.33 | +0.629% | 57,191 | +7.954% |
| 2025-12-22 | 77.45 | 77.93 | 77.29 | 77.84 | 0.000% | 12,538 | +8.633% |
| 2025-12-19 | 78.39 | 78.58 | 77.72 | 77.84 | -0.524% | 10,207 | +8.633% |
| 2025-12-18 | 78.06 | 78.47 | 78.01 | 78.25 | +0.815% | 74,748 | +8.064% |
| 2025-12-17 | 78.15 | 78.22 | 77.48 | 77.62 | -0.669% | 12,793 | +8.945% |
| 2025-12-16 | 78.55 | 78.55 | 77.67 | 78.14 | -1.587% | 18,052 | +8.216% |
| 2025-12-15 | 79.23 | 79.40 | 78.94 | 79.40 | +1.082% | 16,398 | +6.499% |
| 2025-12-12 | 78.77 | 78.80 | 78.55 | 78.55 | -0.254% | 15,598 | +7.651% |
| 2025-12-11 | 78.41 | 78.79 | 78.41 | 78.75 | +0.434% | 15,700 | +7.378% |
| 2025-12-10 | 78.22 | 78.44 | 77.93 | 78.41 | +0.140% | 9,226 | +7.843% |
| 2025-12-09 | 78.80 | 78.83 | 78.30 | 78.30 | -0.280% | 20,958 | +7.995% |
| 2025-12-08 | 79.34 | 79.34 | 78.41 | 78.52 | -0.818% | 13,119 | +7.692% |
| 2025-12-05 | 79.92 | 79.92 | 79.14 | 79.17 | -0.718% | 23,530 | +6.811% |
| 2025-12-04 | 79.95 | 80.38 | 79.63 | 79.74 | -0.449% | 23,472 | +6.045% |
| 2025-12-03 | 80.38 | 80.52 | 79.94 | 80.10 | -0.062% | 57,420 | +5.568% |
| 2025-12-02 | 80.85 | 80.85 | 80.07 | 80.15 | -0.323% | 41,987 | +5.502% |
| 2025-12-01 | 81.61 | 81.61 | 80.38 | 80.41 | -1.765% | 22,576 | +5.161% |
| 2025-11-28 | 81.53 | 81.89 | 81.42 | 81.86 | +0.448% | 10,341 | +3.305% |
| 2025-11-26 | 80.53 | 81.49 | 80.53 | 81.49 | +1.570% | 11,953 | +3.767% |
| 2025-11-25 | 80.48 | 80.56 | 80.06 | 80.23 | -0.087% | 63,195 | +5.397% |
| 2025-11-24 | 79.91 | 80.44 | 79.52 | 80.30 | +0.715% | 83,584 | +5.305% |
| 2025-11-21 | 79.96 | 80.06 | 79.50 | 79.73 | +0.126% | 131,348 | +6.058% |
| 2025-11-20 | 80.64 | 80.90 | 79.63 | 79.63 | -0.425% | 20,704 | +6.191% |
| 2025-11-19 | 80.79 | 80.86 | 79.81 | 79.97 | -1.162% | 39,295 | +5.740% |
| 2025-11-18 | 81.16 | 81.47 | 80.91 | 80.91 | -0.553% | 106,717 | +4.511% |
| 2025-11-17 | 80.89 | 81.50 | 80.84 | 81.36 | +0.743% | 130,165 | +3.933% |
| 2025-11-14 | 80.41 | 81.17 | 80.38 | 80.76 | -0.025% | 17,141 | +4.705% |
| 2025-11-13 | 81.33 | 81.33 | 80.78 | 80.78 | -0.910% | 14,489 | +4.679% |
| 2025-11-12 | 81.24 | 81.53 | 81.16 | 81.52 | +0.669% | 7,130 | +3.727% |
| 2025-11-11 | 81.00 | 81.08 | 80.82 | 80.98 | +0.167% | 11,609 | +4.421% |
| 2025-11-10 | 81.00 | 81.00 | 80.37 | 80.84 | +0.105% | 8,635 | +4.595% |
| 2025-11-07 | 79.60 | 80.78 | 79.60 | 80.76 | +0.912% | 23,632 | +4.705% |
| 2025-11-06 | 80.11 | 80.46 | 80.03 | 80.03 | +0.012% | 10,887 | +5.660% |
| 2025-11-05 | 79.88 | 80.19 | 79.73 | 80.02 | +0.264% | 19,898 | +5.674% |
| 2025-11-04 | 79.83 | 79.99 | 79.68 | 79.81 | -0.214% | 11,292 | +5.953% |
| 2025-11-03 | 79.79 | 80.07 | 79.20 | 79.98 | -0.014% | 73,842 | +5.726% |
| 2025-10-31 | 80.25 | 80.25 | 79.67 | 79.99 | -0.409% | 40,353 | +5.711% |
| 2025-10-30 | 80.19 | 80.87 | 80.19 | 80.32 | -0.100% | 8,149 | +5.279% |
| 2025-10-29 | 80.48 | 80.83 | 80.20 | 80.40 | -0.223% | 13,172 | +5.174% |
| 2025-10-28 | 81.40 | 81.40 | 80.50 | 80.58 | -0.764% | 29,518 | +4.939% |
| 2025-10-27 | 81.21 | 81.21 | 80.53 | 81.20 | +0.244% | 13,661 | +4.138% |
| 2025-10-24 | 80.84 | 81.17 | 80.67 | 81.00 | +0.734% | 6,381 | +4.392% |
| 2025-10-23 | 80.66 | 80.66 | 80.10 | 80.41 | -0.006% | 9,290 | +5.158% |
| 2025-10-22 | 80.54 | 80.60 | 80.18 | 80.42 | -0.004% | 15,080 | +5.152% |
| 2025-10-21 | 81.42 | 81.42 | 80.23 | 80.42 | -1.156% | 65,606 | +5.148% |
| 2025-10-20 | 81.67 | 81.67 | 81.14 | 81.36 | +0.032% | 17,710 | +3.933% |
| 2025-10-17 | 81.58 | 81.58 | 81.08 | 81.33 | -0.093% | 11,156 | +3.966% |
| 2025-10-16 | 81.87 | 82.11 | 81.40 | 81.41 | -0.196% | 60,517 | +3.869% |
| 2025-10-15 | 81.01 | 81.63 | 81.01 | 81.57 | +0.977% | 9,860 | +3.665% |
| 2025-10-14 | 80.09 | 80.93 | 79.96 | 80.78 | +0.926% | 27,876 | +4.678% |
| 2025-10-13 | 79.69 | 80.24 | 79.69 | 80.04 | +0.477% | 75,453 | +5.648% |
| 2025-10-10 | 80.02 | 80.17 | 79.66 | 79.66 | -0.118% | 6,822 | +6.151% |
| 2025-10-09 | 80.27 | 80.27 | 79.63 | 79.75 | -0.320% | 5,902 | +6.026% |
| 2025-10-08 | 80.01 | 80.01 | 79.67 | 80.01 | +0.630% | 17,674 | +5.687% |
| 2025-10-07 | 79.45 | 79.73 | 79.38 | 79.51 | +0.257% | 11,331 | +6.353% |
| 2025-10-06 | 78.91 | 79.34 | 78.70 | 79.31 | +0.615% | 13,505 | +6.626% |
| 2025-10-03 | 78.28 | 79.16 | 78.28 | 78.82 | +1.025% | 9,340 | +7.282% |
| 2025-10-02 | 77.96 | 78.02 | 77.62 | 78.02 | -0.332% | 6,372 | +8.382% |
| 2025-10-01 | 77.87 | 78.41 | 77.87 | 78.28 | +0.798% | 19,202 | +8.022% |
| 2025-09-30 | 77.25 | 77.66 | 77.25 | 77.66 | +0.297% | 6,849 | +8.885% |
| 2025-09-29 | 77.11 | 77.48 | 76.94 | 77.43 | +0.409% | 7,107 | +9.208% |
| 2025-09-26 | 76.32 | 77.11 | 76.32 | 77.11 | +1.306% | 8,283 | +9.655% |
| 2025-09-25 | 76.55 | 76.55 | 76.07 | 76.12 | -0.677% | 6,160 | +11.088% |
| 2025-09-24 | 76.34 | 76.69 | 76.31 | 76.64 | +0.510% | 35,104 | +10.336% |
| 2025-09-23 | 75.98 | 76.29 | 75.86 | 76.25 | +0.395% | 19,567 | +10.898% |
| 2025-09-22 | 75.27 | 75.98 | 75.25 | 75.95 | +0.984% | 11,190 | +11.336% |
| 2025-09-19 | 74.96 | 75.25 | 74.74 | 75.21 | +0.375% | 25,535 | +12.432% |
| 2025-09-18 | 74.75 | 75.14 | 74.53 | 74.93 | -0.174% | 10,764 | +12.853% |
| 2025-09-17 | 75.28 | 75.61 | 75.06 | 75.06 | -0.104% | 10,434 | +12.657% |
| 2025-09-16 | 76.08 | 76.08 | 75.07 | 75.14 | -1.342% | 9,959 | +12.540% |
| 2025-09-15 | 76.13 | 76.23 | 76.05 | 76.16 | +0.369% | 8,623 | +11.029% |
| 2025-09-12 | 75.27 | 75.92 | 75.27 | 75.88 | +0.545% | 5,623 | +11.439% |
| 2025-09-11 | 75.12 | 75.47 | 75.12 | 75.47 | +0.531% | 4,771 | +12.046% |
| 2025-09-10 | 74.76 | 75.10 | 74.76 | 75.07 | +1.231% | 3,518 | +12.642% |
| 2025-09-09 | 73.67 | 74.19 | 73.65 | 74.16 | +0.381% | 8,597 | +14.028% |
| 2025-09-08 | 74.42 | 74.42 | 73.71 | 73.88 | -0.397% | 7,225 | +14.462% |
| 2025-09-05 | 73.91 | 74.17 | 73.90 | 74.17 | +0.018% | 3,272 | +14.008% |
| 2025-09-04 | 74.52 | 74.52 | 73.88 | 74.16 | +0.104% | 6,151 | +14.029% |
| 2025-09-03 | 74.11 | 74.14 | 73.81 | 74.08 | -0.024% | 25,849 | +14.147% |
| 2025-09-02 | 74.19 | 74.34 | 73.83 | 74.10 | -1.171% | 78,140 | +14.119% |
| 2025-08-29 | 75.12 | 75.19 | 74.86 | 74.98 | -0.477% | 8,838 | +12.782% |
| 2025-08-28 | 75.74 | 75.74 | 75.28 | 75.34 | -0.613% | 110,681 | +12.245% |
| 2025-08-27 | 75.64 | 75.80 | 75.50 | 75.80 | +0.132% | 6,154 | +11.557% |
| 2025-08-26 | 75.70 | 75.70 | 75.47 | 75.70 | +0.119% | 6,524 | +11.704% |
| 2025-08-25 | 76.25 | 76.25 | 75.58 | 75.61 | -1.356% | 3,127 | +11.837% |
| 2025-08-22 | 76.42 | 76.81 | 76.42 | 76.65 | +0.537% | 5,293 | +10.320% |
| 2025-08-21 | 76.57 | 76.68 | 76.18 | 76.24 | -0.522% | 35,096 | +10.913% |
| 2025-08-20 | 76.62 | 76.72 | 76.46 | 76.64 | +0.523% | 3,546 | +10.334% |
| 2025-08-19 | 75.81 | 76.24 | 75.81 | 76.24 | +0.559% | 3,777 | +10.911% |
| 2025-08-18 | 76.13 | 76.17 | 75.82 | 75.82 | -0.457% | 2,509 | +11.530% |
| 2025-08-15 | 76.30 | 76.43 | 75.92 | 76.17 | -0.111% | 3,411 | +11.021% |
| 2025-08-14 | 76.13 | 76.41 | 76.13 | 76.25 | -0.221% | 7,047 | +10.897% |
| 2025-08-13 | 76.35 | 76.42 | 75.96 | 76.42 | +0.491% | 4,214 | +10.652% |
| 2025-08-12 | 76.03 | 76.08 | 75.62 | 76.05 | +0.325% | 5,064 | +11.195% |
| 2025-08-11 | 76.07 | 76.07 | 75.58 | 75.80 | -0.368% | 3,926 | +11.557% |
| 2025-08-08 | 76.62 | 76.62 | 75.99 | 76.08 | -0.497% | 6,952 | +11.146% |
| 2025-08-07 | 75.80 | 76.56 | 75.80 | 76.46 | +0.671% | 24,751 | +10.594% |
| 2025-08-06 | 76.47 | 76.47 | 75.87 | 75.95 | -0.289% | 11,925 | +11.336% |
| 2025-08-05 | 76.73 | 76.79 | 76.01 | 76.17 | -0.717% | 17,418 | +11.015% |
| 2025-08-04 | 76.04 | 76.85 | 76.04 | 76.72 | +1.464% | 8,163 | +10.219% |
| 2025-08-01 | 75.20 | 75.70 | 75.16 | 75.61 | +0.744% | 53,278 | +11.832% |
| 2025-07-31 | 74.68 | 75.16 | 74.68 | 75.05 | +0.205% | 7,238 | +12.664% |
| 2025-07-30 | 74.67 | 75.45 | 74.67 | 74.90 | +0.229% | 15,422 | +12.896% |
| 2025-07-29 | 74.34 | 74.73 | 74.10 | 74.73 | +0.714% | 4,178 | +13.154% |
| 2025-07-28 | 74.95 | 74.95 | 74.05 | 74.20 | -1.369% | 29,588 | +13.962% |
| 2025-07-25 | 75.00 | 75.23 | 74.86 | 75.23 | +0.376% | 26,693 | +12.402% |
| 2025-07-24 | 75.08 | 75.17 | 74.94 | 74.95 | -0.359% | 7,200 | +12.825% |
| 2025-07-23 | 76.12 | 76.12 | 75.08 | 75.22 | -1.016% | 5,797 | +12.420% |
| 2025-07-22 | 75.19 | 75.99 | 75.19 | 75.99 | +1.496% | 6,717 | +11.278% |
| 2025-07-21 | 74.61 | 75.10 | 74.61 | 74.87 | +0.935% | 7,102 | +12.942% |
| 2025-07-18 | 73.83 | 74.50 | 73.83 | 74.18 | +1.003% | 10,037 | +13.998% |
| 2025-07-17 | 73.20 | 73.44 | 73.14 | 73.44 | +0.177% | 5,580 | +15.142% |
| 2025-07-16 | 73.38 | 73.40 | 73.05 | 73.31 | +0.072% | 13,380 | +15.346% |
| 2025-07-15 | 73.91 | 73.91 | 73.07 | 73.26 | -0.881% | 7,534 | +15.429% |
| 2025-07-14 | 73.68 | 74.00 | 73.51 | 73.91 | +0.432% | 6,130 | +14.411% |
| 2025-07-11 | 73.43 | 73.81 | 73.29 | 73.59 | -0.238% | 23,441 | +14.905% |
| 2025-07-10 | 73.14 | 73.80 | 73.14 | 73.77 | +0.063% | 4,209 | +14.632% |
| 2025-07-09 | 73.38 | 73.74 | 72.97 | 73.72 | +0.907% | 11,565 | +14.704% |
| 2025-07-08 | 73.03 | 73.17 | 72.45 | 73.06 | -0.684% | 11,417 | +15.745% |
| 2025-07-07 | 73.49 | 73.60 | 73.33 | 73.56 | -0.364% | 9,620 | +14.954% |
| 2025-07-03 | 73.47 | 73.89 | 73.46 | 73.83 | +0.475% | 5,702 | +14.535% |
| 2025-07-02 | 73.74 | 73.81 | 73.13 | 73.48 | -0.944% | 7,918 | +15.079% |
| 2025-07-01 | 73.77 | 74.18 | 73.39 | 74.18 | +0.556% | 9,524 | +13.993% |
| 2025-06-30 | 73.15 | 73.77 | 73.02 | 73.77 | +0.545% | 30,101 | +14.627% |
| 2025-06-27 | 73.42 | 73.69 | 73.17 | 73.37 | +0.127% | 4,518 | +15.251% |
| 2025-06-26 | 72.94 | 73.28 | 72.89 | 73.28 | +1.031% | 21,112 | +15.397% |
| 2025-06-25 | 73.14 | 73.14 | 72.53 | 72.53 | -1.280% | 5,565 | +16.587% |
| 2025-06-24 | 73.34 | 73.59 | 73.30 | 73.47 | +0.396% | 10,035 | +15.095% |
| 2025-06-23 | 72.28 | 73.25 | 72.28 | 73.18 | +1.512% | 31,051 | +15.551% |
| 2025-06-20 | 72.27 | 72.46 | 72.07 | 72.09 | +0.320% | 7,030 | +17.298% |
| 2025-06-18 | 71.98 | 72.15 | 71.82 | 71.86 | +0.132% | 6,729 | +17.673% |
| 2025-06-17 | 72.30 | 72.36 | 71.50 | 71.77 | -0.728% | 21,443 | +17.829% |
| 2025-06-16 | 72.99 | 72.99 | 72.21 | 72.29 | -1.738% | 2,111 | +16.971% |
| 2025-06-13 | 73.82 | 74.00 | 73.51 | 73.57 | -0.610% | 4,892 | +14.938% |
| 2025-06-12 | 73.38 | 74.04 | 73.38 | 74.02 | +1.344% | 13,483 | +14.237% |
| 2025-06-11 | 73.22 | 73.22 | 72.94 | 73.04 | +0.184% | 4,419 | +15.772% |
| 2025-06-10 | 72.81 | 72.91 | 72.68 | 72.91 | +0.211% | 19,161 | +15.985% |
| 2025-06-09 | 73.11 | 73.15 | 72.62 | 72.75 | -0.533% | 8,611 | +16.230% |
| 2025-06-06 | 73.07 | 73.14 | 72.79 | 73.14 | +0.319% | 6,092 | +15.610% |
| 2025-06-05 | 73.20 | 73.20 | 72.91 | 72.91 | -0.186% | 4,559 | +15.979% |
| 2025-06-04 | 73.70 | 73.77 | 73.05 | 73.05 | -0.995% | 9,172 | +15.763% |
| 2025-06-03 | 74.31 | 74.31 | 73.44 | 73.78 | -0.249% | 6,118 | +14.611% |
| 2025-06-02 | 73.51 | 74.00 | 73.28 | 73.96 | +0.542% | 37,863 | +14.325% |
| 2025-05-30 | 72.97 | 73.66 | 72.97 | 73.57 | +0.941% | 8,986 | +14.945% |
| 2025-05-29 | 72.71 | 72.99 | 72.58 | 72.88 | +0.551% | 3,622 | +16.027% |
| 2025-05-28 | 73.23 | 73.23 | 72.38 | 72.48 | 0.000% | 27,209 | +16.666% |