KIE
State Street SPDR S&P Insurance ETF
stockNYSEETF
Market OpenOct 5, 2026 12:06:37 PM EDT
59.57USD+0.557%(+0.33)294,458
59.57Bid59.58Ask0.01SpreadKIE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 59.29 | 59.63 | 59.02 | 59.57 | +0.557% | 294,458 | 0.000% |
| 2026-10-02 | 59.29 | 59.53 | 59.02 | 59.24 | +0.051% | 1,148,933 | +0.557% |
| 2026-10-01 | 58.51 | 59.29 | 58.42 | 59.21 | +1.214% | 1,439,811 | +0.608% |
| 2026-09-30 | 59.44 | 59.44 | 58.50 | 58.50 | -1.648% | 1,023,172 | +1.829% |
| 2026-09-29 | 59.38 | 59.51 | 58.87 | 59.48 | +0.152% | 1,036,144 | +0.151% |
| 2026-09-28 | 59.71 | 59.84 | 59.29 | 59.39 | -0.536% | 1,009,938 | +0.303% |
| 2026-09-25 | 59.84 | 60.02 | 59.40 | 59.71 | +0.067% | 873,787 | -0.234% |
| 2026-09-24 | 60.25 | 60.53 | 59.62 | 59.67 | -0.699% | 1,191,122 | -0.168% |
| 2026-09-23 | 60.51 | 61.08 | 60.05 | 60.09 | -0.989% | 1,373,775 | -0.865% |
| 2026-09-22 | 61.62 | 61.62 | 60.20 | 60.69 | -1.140% | 1,672,851 | -1.845% |
| 2026-09-21 | 61.91 | 62.03 | 61.36 | 61.39 | -0.904% | 1,263,715 | -2.965% |
| 2026-09-18 | 62.08 | 62.17 | 61.55 | 61.95 | -0.753% | 2,116,699 | -3.842% |
| 2026-09-17 | 62.96 | 62.96 | 62.32 | 62.42 | -0.319% | 1,321,449 | -4.566% |
| 2026-09-16 | 62.95 | 63.16 | 62.12 | 62.62 | -0.792% | 976,049 | -4.871% |
| 2026-09-15 | 63.16 | 63.17 | 62.75 | 63.12 | -0.457% | 1,023,468 | -5.624% |
| 2026-09-14 | 63.05 | 63.53 | 62.87 | 63.41 | +1.700% | 1,067,420 | -6.056% |
| 2026-09-11 | 62.84 | 63.05 | 61.94 | 62.35 | +0.161% | 1,031,106 | -4.459% |
| 2026-09-10 | 62.38 | 62.62 | 61.97 | 62.25 | +0.274% | 1,629,002 | -4.305% |
| 2026-09-09 | 62.36 | 62.36 | 61.60 | 62.08 | -0.704% | 1,408,052 | -4.043% |
| 2026-09-08 | 63.40 | 63.44 | 62.52 | 62.52 | -2.160% | 1,147,575 | -4.718% |
| 2026-09-04 | 64.11 | 64.43 | 63.82 | 63.90 | -1.389% | 1,049,482 | -6.776% |
| 2026-09-03 | 64.05 | 64.94 | 64.02 | 64.80 | +1.855% | 1,004,412 | -8.071% |
| 2026-09-02 | 63.29 | 64.06 | 63.20 | 63.62 | +0.872% | 1,087,401 | -6.366% |
| 2026-09-01 | 63.26 | 63.80 | 62.91 | 63.07 | -0.127% | 925,556 | -5.549% |
| 2026-08-31 | 63.67 | 63.74 | 63.15 | 63.15 | -1.189% | 1,291,368 | -5.669% |
| 2026-08-28 | 63.81 | 64.23 | 63.76 | 63.91 | +0.408% | 767,749 | -6.791% |
| 2026-08-27 | 63.75 | 63.88 | 63.16 | 63.65 | -0.733% | 997,658 | -6.410% |
| 2026-08-26 | 63.82 | 64.37 | 63.77 | 64.12 | +0.423% | 604,255 | -7.096% |
| 2026-08-25 | 64.23 | 64.41 | 63.59 | 63.85 | -0.653% | 698,675 | -6.703% |
| 2026-08-24 | 63.71 | 64.56 | 63.65 | 64.27 | +1.356% | 1,576,265 | -7.313% |
| 2026-08-21 | 63.42 | 63.65 | 63.23 | 63.41 | +0.332% | 826,771 | -6.056% |
| 2026-08-20 | 62.93 | 63.48 | 62.79 | 63.20 | 0.000% | 797,861 | -5.744% |
| 2026-08-19 | 63.53 | 63.98 | 63.15 | 63.20 | -0.347% | 981,506 | -5.744% |
| 2026-08-18 | 63.51 | 64.25 | 63.39 | 63.42 | +0.316% | 1,257,667 | -6.071% |
| 2026-08-17 | 63.96 | 64.37 | 63.17 | 63.22 | -1.603% | 939,618 | -5.773% |
| 2026-08-14 | 64.02 | 64.38 | 63.87 | 64.25 | +0.453% | 1,021,534 | -7.284% |
| 2026-08-13 | 63.80 | 64.22 | 63.36 | 63.96 | +0.709% | 804,990 | -6.864% |
| 2026-08-12 | 63.36 | 63.82 | 63.18 | 63.51 | -0.173% | 792,872 | -6.204% |
| 2026-08-11 | 63.67 | 64.05 | 63.42 | 63.62 | -0.391% | 735,451 | -6.366% |
| 2026-08-10 | 64.03 | 64.53 | 63.60 | 63.87 | -1.069% | 1,569,228 | -6.732% |
| 2026-08-07 | 64.92 | 64.98 | 64.29 | 64.56 | -0.906% | 1,163,956 | -7.729% |
| 2026-08-06 | 65.25 | 65.41 | 64.65 | 65.15 | +0.432% | 1,180,513 | -8.565% |
| 2026-08-05 | 65.09 | 65.29 | 64.53 | 64.87 | +0.232% | 824,184 | -8.170% |
| 2026-08-04 | 64.38 | 64.85 | 63.79 | 64.72 | +0.077% | 1,182,674 | -7.957% |
| 2026-08-03 | 64.47 | 65.27 | 64.42 | 64.67 | +0.669% | 1,233,372 | -7.886% |
| 2026-07-31 | 64.26 | 64.77 | 64.04 | 64.24 | -0.279% | 773,900 | -7.270% |
| 2026-07-30 | 65.62 | 65.62 | 63.73 | 64.42 | -1.993% | 1,327,995 | -7.529% |
| 2026-07-29 | 65.65 | 66.22 | 65.30 | 65.73 | -1.084% | 1,253,450 | -9.372% |
| 2026-07-28 | 65.00 | 66.53 | 64.99 | 66.45 | +2.641% | 1,282,483 | -10.354% |
| 2026-07-27 | 64.28 | 65.00 | 64.25 | 64.74 | +0.935% | 856,109 | -7.986% |
| 2026-07-24 | 62.76 | 64.23 | 62.76 | 64.14 | +2.183% | 1,144,166 | -7.125% |
| 2026-07-23 | 62.35 | 62.79 | 61.77 | 62.77 | +0.064% | 660,846 | -5.098% |
| 2026-07-22 | 63.64 | 63.72 | 62.47 | 62.73 | -1.492% | 1,128,166 | -5.037% |
| 2026-07-21 | 63.98 | 64.20 | 63.27 | 63.68 | -0.671% | 1,129,203 | -6.454% |
| 2026-07-20 | 64.07 | 64.47 | 63.95 | 64.11 | -0.094% | 856,539 | -7.082% |
| 2026-07-17 | 63.60 | 64.92 | 63.55 | 64.17 | +1.103% | 1,157,472 | -7.168% |
| 2026-07-16 | 62.25 | 63.49 | 62.25 | 63.47 | +2.157% | 1,240,835 | -6.145% |
| 2026-07-15 | 62.94 | 63.06 | 61.99 | 62.13 | -2.127% | 2,506,888 | -4.120% |
| 2026-07-14 | 64.08 | 64.49 | 63.45 | 63.48 | -1.520% | 1,575,371 | -6.159% |
| 2026-07-13 | 63.93 | 64.48 | 63.80 | 64.46 | +1.576% | 1,636,821 | -7.586% |
| 2026-07-10 | 63.49 | 63.70 | 63.14 | 63.46 | +0.047% | 1,576,324 | -6.130% |
| 2026-07-09 | 63.59 | 63.81 | 63.20 | 63.43 | -0.236% | 1,753,879 | -6.085% |
| 2026-07-08 | 64.29 | 64.31 | 63.55 | 63.58 | -1.289% | 1,314,396 | -6.307% |
| 2026-07-07 | 64.33 | 65.20 | 64.31 | 64.41 | +0.877% | 1,370,031 | -7.514% |
| 2026-07-06 | 63.96 | 64.16 | 63.60 | 63.85 | -0.359% | 1,290,377 | -6.703% |
| 2026-07-02 | 62.63 | 64.08 | 62.26 | 64.08 | +2.692% | 2,064,179 | -7.038% |
| 2026-07-01 | 61.17 | 62.68 | 61.17 | 62.40 | +2.312% | 1,640,390 | -4.535% |
| 2026-06-30 | 61.31 | 61.38 | 60.84 | 60.99 | -0.652% | 928,530 | -2.328% |
| 2026-06-29 | 60.84 | 61.42 | 60.74 | 61.39 | +0.557% | 1,763,433 | -2.965% |
| 2026-06-26 | 59.36 | 61.10 | 59.36 | 61.05 | +3.247% | 1,430,610 | -2.424% |
| 2026-06-25 | 59.67 | 60.33 | 59.02 | 59.13 | -0.988% | 1,354,629 | +0.744% |
| 2026-06-24 | 59.71 | 60.10 | 59.39 | 59.72 | +0.168% | 1,274,595 | -0.251% |
| 2026-06-23 | 58.55 | 59.69 | 58.55 | 59.62 | +2.352% | 1,298,343 | -0.084% |
| 2026-06-22 | 58.27 | 59.12 | 58.23 | 58.25 | +0.052% | 1,325,314 | +2.266% |
| 2026-06-18 | 58.45 | 58.51 | 57.70 | 58.22 | -0.120% | 1,124,442 | +2.319% |
| 2026-06-17 | 58.53 | 59.21 | 58.07 | 58.29 | -0.850% | 1,849,487 | +2.196% |
| 2026-06-16 | 58.66 | 59.12 | 58.48 | 58.79 | +0.702% | 1,313,035 | +1.327% |
| 2026-06-15 | 58.44 | 58.73 | 58.22 | 58.38 | -0.103% | 1,355,281 | +2.038% |
| 2026-06-12 | 58.17 | 58.72 | 57.79 | 58.44 | +0.637% | 1,193,846 | +1.934% |
| 2026-06-11 | 58.29 | 58.60 | 58.05 | 58.07 | -0.017% | 1,106,332 | +2.583% |
| 2026-06-10 | 57.50 | 58.63 | 57.36 | 58.08 | +2.002% | 2,148,103 | +2.565% |
| 2026-06-09 | 56.58 | 57.21 | 56.48 | 56.94 | +0.904% | 1,150,604 | +4.619% |
| 2026-06-08 | 56.71 | 56.88 | 56.41 | 56.43 | -0.826% | 907,577 | +5.564% |
| 2026-06-05 | 55.47 | 56.97 | 55.47 | 56.90 | +2.968% | 1,033,029 | +4.692% |
| 2026-06-04 | 54.97 | 55.97 | 54.97 | 55.26 | +1.881% | 976,198 | +7.799% |
| 2026-06-03 | 54.91 | 55.01 | 54.13 | 54.24 | -1.614% | 1,272,550 | +9.827% |
| 2026-06-02 | 55.10 | 55.46 | 54.94 | 55.13 | -0.379% | 831,873 | +8.054% |
| 2026-06-01 | 54.90 | 55.59 | 54.77 | 55.34 | +0.326% | 1,589,759 | +7.644% |
| 2026-05-29 | 55.55 | 55.83 | 55.03 | 55.16 | -0.881% | 1,302,245 | +7.995% |
| 2026-05-28 | 56.16 | 56.44 | 55.64 | 55.65 | -1.155% | 624,314 | +7.044% |
| 2026-05-27 | 57.26 | 57.73 | 56.21 | 56.30 | -1.642% | 815,323 | +5.808% |
| 2026-05-26 | 57.62 | 57.83 | 57.18 | 57.24 | -0.642% | 1,275,048 | +4.071% |
| 2026-05-22 | 58.01 | 58.07 | 57.47 | 57.61 | -0.466% | 1,985,639 | +3.402% |
| 2026-05-21 | 57.53 | 57.88 | 56.89 | 57.88 | +0.156% | 1,154,624 | +2.920% |
| 2026-05-20 | 57.71 | 57.86 | 56.94 | 57.79 | +0.469% | 882,485 | +3.080% |
| 2026-05-19 | 58.03 | 58.42 | 57.45 | 57.52 | -0.981% | 1,370,116 | +3.564% |
| 2026-05-18 | 56.54 | 58.20 | 56.49 | 58.09 | +2.760% | 1,383,594 | +2.548% |
| 2026-05-15 | 56.27 | 56.82 | 56.26 | 56.53 | +0.480% | 1,595,424 | +5.378% |
| 2026-05-14 | 56.03 | 56.58 | 56.03 | 56.26 | +0.951% | 1,448,176 | +5.883% |
| 2026-05-13 | 56.21 | 56.52 | 55.58 | 55.73 | -1.310% | 1,135,807 | +6.890% |
| 2026-05-12 | 56.33 | 56.82 | 55.81 | 56.47 | +0.516% | 2,512,270 | +5.490% |
| 2026-05-11 | 56.44 | 56.67 | 56.05 | 56.18 | -0.337% | 1,642,958 | +6.034% |
| 2026-05-08 | 56.58 | 56.58 | 55.90 | 56.37 | -0.177% | 1,422,796 | +5.677% |
| 2026-05-07 | 56.00 | 56.67 | 55.84 | 56.47 | +0.213% | 1,295,735 | +5.490% |
| 2026-05-06 | 56.86 | 57.24 | 56.33 | 56.35 | -0.354% | 1,026,897 | +5.714% |
| 2026-05-05 | 56.36 | 56.84 | 56.29 | 56.55 | +0.515% | 1,147,001 | +5.340% |
| 2026-05-04 | 56.54 | 57.22 | 56.06 | 56.26 | -0.933% | 1,136,549 | +5.883% |
| 2026-05-01 | 57.39 | 57.80 | 56.78 | 56.79 | -0.942% | 1,202,856 | +4.895% |
| 2026-04-30 | 56.78 | 57.38 | 56.32 | 57.33 | +0.192% | 1,248,244 | +3.907% |
| 2026-04-29 | 58.04 | 58.05 | 57.06 | 57.22 | -1.481% | 745,738 | +4.107% |
| 2026-04-28 | 58.02 | 58.50 | 57.77 | 58.08 | +0.502% | 1,504,710 | +2.565% |
| 2026-04-27 | 57.61 | 58.29 | 57.61 | 57.79 | +0.104% | 919,347 | +3.080% |
| 2026-04-24 | 58.17 | 58.25 | 57.60 | 57.73 | -0.910% | 598,722 | +3.187% |
| 2026-04-23 | 57.95 | 58.47 | 57.83 | 58.26 | +0.587% | 651,825 | +2.249% |
| 2026-04-22 | 58.38 | 58.38 | 57.46 | 57.92 | -0.788% | 1,128,692 | +2.849% |
| 2026-04-21 | 58.51 | 58.71 | 58.07 | 58.38 | -0.034% | 1,082,960 | +2.038% |
| 2026-04-20 | 58.28 | 58.88 | 58.28 | 58.40 | +0.069% | 764,189 | +2.003% |
| 2026-04-17 | 57.88 | 58.88 | 57.88 | 58.36 | +1.214% | 1,257,991 | +2.073% |
| 2026-04-16 | 57.33 | 57.72 | 57.33 | 57.66 | +0.488% | 652,228 | +3.313% |
| 2026-04-15 | 56.85 | 57.66 | 56.68 | 57.38 | +1.021% | 1,285,080 | +3.817% |
| 2026-04-14 | 56.73 | 57.06 | 56.57 | 56.80 | -0.211% | 475,963 | +4.877% |
| 2026-04-13 | 55.65 | 56.92 | 55.56 | 56.92 | +1.825% | 599,668 | +4.656% |
| 2026-04-10 | 56.82 | 56.82 | 55.68 | 55.90 | -1.740% | 2,323,064 | +6.565% |
| 2026-04-09 | 56.73 | 57.45 | 56.48 | 56.89 | -0.158% | 1,884,729 | +4.711% |
| 2026-04-08 | 56.54 | 57.02 | 56.39 | 56.98 | +2.280% | 1,498,126 | +4.545% |
| 2026-04-07 | 55.56 | 55.94 | 55.33 | 55.71 | -0.054% | 918,731 | +6.929% |
| 2026-04-06 | 55.01 | 55.74 | 54.98 | 55.74 | +1.015% | 1,154,113 | +6.871% |
| 2026-04-02 | 54.31 | 55.50 | 54.21 | 55.18 | +0.878% | 686,508 | +7.956% |
| 2026-04-01 | 55.00 | 55.24 | 54.48 | 54.70 | -0.545% | 1,499,767 | +8.903% |
| 2026-03-31 | 54.97 | 55.45 | 54.14 | 55.00 | +1.084% | 2,851,850 | +8.309% |
| 2026-03-30 | 53.87 | 54.82 | 53.73 | 54.41 | +1.606% | 1,292,475 | +9.484% |
| 2026-03-27 | 54.74 | 54.75 | 53.45 | 53.55 | -2.334% | 809,494 | +11.242% |
| 2026-03-26 | 54.41 | 55.16 | 54.41 | 54.83 | +0.421% | 1,997,390 | +8.645% |
| 2026-03-25 | 55.12 | 55.32 | 54.22 | 54.60 | -0.219% | 1,239,799 | +9.103% |
| 2026-03-24 | 54.47 | 55.14 | 54.37 | 54.72 | -0.055% | 907,326 | +8.863% |
| 2026-03-23 | 54.75 | 55.35 | 54.48 | 54.75 | +0.755% | 1,145,005 | +8.804% |
| 2026-03-20 | 54.45 | 54.62 | 54.06 | 54.34 | -0.037% | 1,332,050 | +9.625% |
| 2026-03-19 | 54.99 | 55.28 | 54.21 | 54.36 | -1.325% | 1,869,617 | +9.584% |
| 2026-03-18 | 55.65 | 55.83 | 55.09 | 55.09 | -1.713% | 1,728,563 | +8.132% |
| 2026-03-17 | 56.16 | 56.78 | 55.97 | 56.05 | +0.520% | 803,449 | +6.280% |
| 2026-03-16 | 55.75 | 56.30 | 55.63 | 55.76 | +0.632% | 1,520,147 | +6.833% |
| 2026-03-13 | 55.53 | 55.85 | 55.36 | 55.41 | +0.399% | 2,007,303 | +7.508% |
| 2026-03-12 | 54.94 | 55.62 | 54.55 | 55.19 | -0.379% | 2,821,059 | +7.936% |
| 2026-03-11 | 55.97 | 55.97 | 55.14 | 55.40 | -1.177% | 2,147,038 | +7.527% |
| 2026-03-10 | 56.19 | 56.76 | 55.70 | 56.06 | -0.585% | 1,443,181 | +6.261% |
| 2026-03-09 | 56.98 | 56.98 | 55.63 | 56.39 | -1.588% | 3,189,940 | +5.639% |
| 2026-03-06 | 57.30 | 57.39 | 56.35 | 57.30 | -0.934% | 2,536,977 | +3.962% |
| 2026-03-05 | 57.85 | 58.26 | 57.59 | 57.84 | -0.601% | 2,597,983 | +2.991% |
| 2026-03-04 | 58.05 | 58.33 | 57.42 | 58.19 | +0.172% | 1,861,740 | +2.372% |
| 2026-03-03 | 57.75 | 58.23 | 56.80 | 58.09 | -1.005% | 3,286,992 | +2.548% |
| 2026-03-02 | 57.82 | 58.98 | 57.74 | 58.68 | +0.946% | 3,033,257 | +1.517% |
| 2026-02-27 | 57.85 | 58.28 | 57.54 | 58.13 | +0.155% | 2,433,515 | +2.477% |
| 2026-02-26 | 57.42 | 58.18 | 57.42 | 58.04 | +1.469% | 2,549,094 | +2.636% |
| 2026-02-25 | 57.11 | 57.27 | 56.58 | 57.20 | +0.527% | 1,072,895 | +4.143% |
| 2026-02-24 | 56.46 | 56.94 | 56.12 | 56.90 | +0.637% | 1,543,708 | +4.692% |
| 2026-02-23 | 57.53 | 57.91 | 56.49 | 56.54 | -1.993% | 1,719,021 | +5.359% |
| 2026-02-20 | 57.67 | 57.76 | 57.11 | 57.69 | +0.330% | 1,244,168 | +3.259% |
| 2026-02-19 | 57.89 | 58.08 | 57.23 | 57.50 | -0.622% | 1,084,739 | +3.600% |
| 2026-02-18 | 58.34 | 58.41 | 57.58 | 57.86 | -0.840% | 2,114,320 | +2.955% |
| 2026-02-17 | 57.68 | 58.48 | 57.68 | 58.35 | +1.567% | 1,790,381 | +2.091% |
| 2026-02-13 | 57.50 | 57.77 | 56.98 | 57.45 | -0.743% | 2,078,733 | +3.690% |
| 2026-02-12 | 58.14 | 58.32 | 57.09 | 57.88 | +0.121% | 2,493,573 | +2.920% |
| 2026-02-11 | 57.88 | 58.05 | 57.20 | 57.81 | -0.104% | 2,324,230 | +3.044% |
| 2026-02-10 | 57.57 | 58.05 | 57.47 | 57.87 | +0.556% | 1,451,407 | +2.938% |
| 2026-02-09 | 59.41 | 59.68 | 57.45 | 57.55 | -3.440% | 2,246,854 | +3.510% |
| 2026-02-06 | 59.47 | 60.09 | 59.42 | 59.60 | +0.761% | 1,785,149 | -0.050% |
| 2026-02-05 | 59.06 | 60.11 | 59.02 | 59.15 | -0.051% | 1,798,172 | +0.710% |
| 2026-02-04 | 58.72 | 59.60 | 58.58 | 59.18 | +1.232% | 2,153,516 | +0.659% |
| 2026-02-03 | 58.33 | 59.19 | 58.16 | 58.46 | 0.000% | 2,002,443 | +1.899% |
| 2026-02-02 | 58.52 | 58.85 | 58.30 | 58.46 | +0.034% | 612,770 | +1.899% |
| 2026-01-30 | 58.23 | 58.63 | 57.89 | 58.44 | +0.068% | 2,121,588 | +1.934% |
| 2026-01-29 | 58.09 | 58.61 | 57.76 | 58.40 | +1.126% | 1,451,423 | +2.003% |
| 2026-01-28 | 57.50 | 58.16 | 57.28 | 57.75 | +0.278% | 1,903,007 | +3.152% |
| 2026-01-27 | 58.33 | 58.33 | 57.51 | 57.59 | -1.556% | 973,808 | +3.438% |
| 2026-01-26 | 58.11 | 58.82 | 58.05 | 58.50 | +1.071% | 1,023,881 | +1.829% |
| 2026-01-23 | 58.19 | 58.40 | 57.57 | 57.88 | -1.077% | 2,897,901 | +2.920% |
| 2026-01-22 | 58.28 | 58.54 | 57.98 | 58.51 | +0.154% | 2,205,747 | +1.812% |
| 2026-01-21 | 58.36 | 58.71 | 57.79 | 58.42 | +0.464% | 2,043,925 | +1.969% |
| 2026-01-20 | 58.21 | 58.65 | 57.94 | 58.15 | -0.649% | 1,493,564 | +2.442% |
| 2026-01-16 | 58.73 | 58.84 | 58.36 | 58.53 | -0.679% | 956,116 | +1.777% |
| 2026-01-15 | 58.96 | 59.38 | 58.80 | 58.93 | -0.034% | 1,014,434 | +1.086% |
| 2026-01-14 | 58.46 | 59.10 | 58.45 | 58.95 | +0.838% | 1,494,227 | +1.052% |
| 2026-01-13 | 59.77 | 59.80 | 58.29 | 58.46 | -2.126% | 2,438,308 | +1.899% |
| 2026-01-12 | 59.76 | 59.98 | 59.52 | 59.73 | -0.350% | 1,433,075 | -0.268% |
| 2026-01-09 | 60.38 | 60.63 | 59.87 | 59.94 | -0.564% | 805,469 | -0.617% |
| 2026-01-08 | 59.77 | 60.83 | 59.68 | 60.28 | +1.090% | 867,730 | -1.178% |
| 2026-01-07 | 60.00 | 60.04 | 59.22 | 59.63 | -0.749% | 894,937 | -0.101% |
| 2026-01-06 | 60.22 | 60.29 | 59.40 | 60.08 | -0.809% | 1,403,581 | -0.849% |
| 2026-01-05 | 59.32 | 61.00 | 59.11 | 60.57 | +1.798% | 718,068 | -1.651% |
| 2026-01-02 | 60.09 | 60.09 | 59.33 | 59.50 | -1.081% | 1,536,555 | +0.118% |
| 2025-12-31 | 60.55 | 60.63 | 60.11 | 60.15 | -0.841% | 497,035 | -0.964% |
| 2025-12-30 | 60.71 | 60.86 | 60.58 | 60.66 | -0.099% | 319,239 | -1.797% |
| 2025-12-29 | 60.76 | 60.90 | 60.60 | 60.72 | -0.016% | 441,459 | -1.894% |
| 2025-12-26 | 60.98 | 60.99 | 60.63 | 60.73 | -0.492% | 331,181 | -1.910% |
| 2025-12-24 | 60.91 | 61.18 | 60.70 | 61.03 | +0.362% | 266,862 | -2.392% |
| 2025-12-23 | 61.04 | 61.19 | 60.80 | 60.81 | -0.311% | 848,550 | -2.039% |
| 2025-12-22 | 60.54 | 61.26 | 60.45 | 61.00 | +0.098% | 1,237,283 | -2.344% |
| 2025-12-19 | 60.88 | 61.16 | 60.66 | 60.94 | -0.115% | 1,615,995 | -2.248% |
| 2025-12-18 | 60.66 | 61.16 | 60.50 | 61.01 | +0.577% | 1,726,060 | -2.360% |
| 2025-12-17 | 60.43 | 60.80 | 60.41 | 60.66 | +0.198% | 1,485,860 | -1.797% |
| 2025-12-16 | 60.95 | 61.18 | 60.16 | 60.54 | -0.558% | 3,172,796 | -1.602% |
| 2025-12-15 | 60.85 | 61.12 | 60.46 | 60.88 | +0.578% | 1,454,435 | -2.152% |
| 2025-12-12 | 60.45 | 60.67 | 60.35 | 60.53 | +0.615% | 1,263,500 | -1.586% |
| 2025-12-11 | 58.89 | 60.32 | 58.89 | 60.16 | +2.400% | 2,563,428 | -0.981% |
| 2025-12-10 | 58.53 | 59.04 | 58.41 | 58.75 | +0.359% | 1,121,558 | +1.396% |
| 2025-12-09 | 58.25 | 58.98 | 58.25 | 58.54 | +0.584% | 1,176,035 | +1.759% |
| 2025-12-08 | 58.68 | 58.68 | 57.99 | 58.20 | -0.902% | 1,997,898 | +2.354% |
| 2025-12-05 | 59.05 | 59.05 | 58.50 | 58.73 | -0.609% | 2,109,406 | +1.430% |
| 2025-12-04 | 58.90 | 59.43 | 58.90 | 59.09 | +0.220% | 1,570,877 | +0.812% |
| 2025-12-03 | 59.18 | 59.38 | 58.53 | 58.96 | -0.237% | 1,685,630 | +1.035% |
| 2025-12-02 | 59.71 | 59.74 | 59.09 | 59.10 | -0.822% | 2,084,266 | +0.795% |
| 2025-12-01 | 59.66 | 60.19 | 59.49 | 59.59 | -0.700% | 2,187,083 | -0.034% |
| 2025-11-28 | 60.09 | 60.32 | 59.95 | 60.01 | -0.017% | 1,251,929 | -0.733% |
| 2025-11-26 | 59.91 | 60.37 | 59.91 | 60.02 | +0.368% | 1,373,614 | -0.750% |
| 2025-11-25 | 59.28 | 60.06 | 59.28 | 59.80 | +1.167% | 2,193,369 | -0.385% |
| 2025-11-24 | 59.10 | 59.25 | 58.76 | 59.11 | +0.203% | 1,765,523 | +0.778% |
| 2025-11-21 | 58.48 | 59.37 | 58.34 | 58.99 | +1.392% | 2,468,704 | +0.983% |
| 2025-11-20 | 58.58 | 59.02 | 57.94 | 58.18 | -0.017% | 2,846,624 | +2.389% |
| 2025-11-19 | 58.72 | 58.87 | 57.92 | 58.19 | -0.818% | 2,345,820 | +2.372% |
| 2025-11-18 | 58.15 | 59.08 | 58.05 | 58.67 | +0.635% | 2,980,512 | +1.534% |
| 2025-11-17 | 59.03 | 59.19 | 58.19 | 58.30 | -1.253% | 2,480,135 | +2.178% |
| 2025-11-14 | 58.91 | 59.33 | 58.64 | 59.04 | -0.152% | 3,179,143 | +0.898% |
| 2025-11-13 | 59.25 | 59.46 | 59.02 | 59.13 | -0.337% | 2,461,448 | +0.744% |
| 2025-11-12 | 59.03 | 59.57 | 59.03 | 59.33 | +0.508% | 3,312,789 | +0.405% |
| 2025-11-11 | 58.70 | 59.09 | 58.66 | 59.03 | +0.734% | 2,255,431 | +0.915% |
| 2025-11-10 | 58.56 | 58.88 | 58.09 | 58.60 | -0.034% | 1,914,736 | +1.655% |
| 2025-11-07 | 57.58 | 58.62 | 57.58 | 58.62 | +1.859% | 2,204,445 | +1.621% |
| 2025-11-06 | 57.91 | 58.22 | 57.48 | 57.55 | +0.244% | 3,967,133 | +3.510% |
| 2025-11-05 | 57.21 | 57.89 | 57.21 | 57.41 | +0.879% | 3,642,365 | +3.762% |
| 2025-11-04 | 55.85 | 57.03 | 55.85 | 56.91 | +1.607% | 1,861,594 | +4.674% |
| 2025-11-03 | 56.18 | 56.18 | 55.41 | 56.01 | -0.674% | 2,021,579 | +6.356% |
| 2025-10-31 | 56.10 | 56.54 | 56.01 | 56.39 | +0.571% | 3,169,259 | +5.639% |
| 2025-10-30 | 55.92 | 56.69 | 55.89 | 56.07 | +0.628% | 2,324,101 | +6.242% |
| 2025-10-29 | 55.91 | 56.38 | 55.56 | 55.72 | -0.977% | 2,990,492 | +6.910% |
| 2025-10-28 | 57.17 | 57.17 | 56.12 | 56.27 | -1.883% | 1,468,654 | +5.865% |
| 2025-10-27 | 57.32 | 57.51 | 57.11 | 57.35 | +0.332% | 716,890 | +3.871% |
| 2025-10-24 | 57.63 | 57.63 | 57.11 | 57.16 | -0.331% | 609,577 | +4.216% |
| 2025-10-23 | 57.34 | 57.51 | 56.87 | 57.35 | +0.192% | 1,583,261 | +3.871% |
| 2025-10-22 | 57.49 | 57.69 | 56.70 | 57.24 | -0.400% | 2,082,802 | +4.071% |
| 2025-10-21 | 56.88 | 57.69 | 56.78 | 57.47 | +0.931% | 1,153,823 | +3.654% |
| 2025-10-20 | 56.90 | 57.04 | 56.55 | 56.94 | +0.299% | 1,647,447 | +4.619% |
| 2025-10-17 | 56.27 | 56.83 | 56.27 | 56.77 | +0.924% | 3,057,198 | +4.932% |
| 2025-10-16 | 57.74 | 57.74 | 56.18 | 56.25 | -3.549% | 1,710,682 | +5.902% |
| 2025-10-15 | 59.29 | 59.29 | 57.93 | 58.32 | -2.000% | 1,958,597 | +2.143% |
| 2025-10-14 | 58.21 | 59.62 | 58.21 | 59.51 | +1.796% | 676,004 | +0.101% |
| 2025-10-13 | 58.41 | 58.70 | 58.04 | 58.46 | +0.120% | 1,264,209 | +1.899% |
| 2025-10-10 | 59.32 | 59.60 | 58.33 | 58.39 | -1.368% | 1,342,954 | +2.021% |
| 2025-10-09 | 59.85 | 60.07 | 59.09 | 59.20 | -1.218% | 878,205 | +0.625% |
| 2025-10-08 | 60.22 | 60.26 | 59.81 | 59.93 | -0.183% | 955,430 | -0.601% |
| 2025-10-07 | 60.02 | 60.50 | 59.87 | 60.04 | +0.217% | 932,760 | -0.783% |
| 2025-10-06 | 60.19 | 60.28 | 59.69 | 59.91 | -0.300% | 713,630 | -0.568% |
| 2025-10-03 | 59.16 | 60.19 | 59.16 | 60.09 | +1.710% | 1,000,537 | -0.865% |
| 2025-10-02 | 58.69 | 59.18 | 58.38 | 59.08 | +0.493% | 486,491 | +0.829% |
| 2025-10-01 | 59.04 | 59.41 | 58.79 | 58.79 | -0.893% | 712,731 | +1.327% |
| 2025-09-30 | 58.84 | 59.37 | 58.83 | 59.32 | +0.662% | 563,545 | +0.421% |
| 2025-09-29 | 59.22 | 59.22 | 58.54 | 58.93 | -0.406% | 2,660,303 | +1.086% |
| 2025-09-26 | 58.73 | 59.39 | 58.72 | 59.17 | +1.163% | 504,048 | +0.676% |
| 2025-09-25 | 58.79 | 59.07 | 58.19 | 58.49 | -0.831% | 690,325 | +1.846% |
| 2025-09-24 | 58.79 | 59.13 | 58.73 | 58.98 | +0.374% | 505,221 | +1.000% |
| 2025-09-23 | 58.86 | 59.30 | 58.67 | 58.76 | -0.068% | 608,080 | +1.378% |
| 2025-09-22 | 58.62 | 58.95 | 58.33 | 58.80 | -0.305% | 903,814 | +1.310% |
| 2025-09-19 | 58.78 | 59.09 | 58.41 | 58.98 | +0.580% | 1,954,666 | +1.000% |
| 2025-09-18 | 58.07 | 58.88 | 58.05 | 58.64 | +0.912% | 690,572 | +1.586% |
| 2025-09-17 | 57.90 | 58.78 | 57.87 | 58.11 | +0.571% | 709,518 | +2.512% |
| 2025-09-16 | 58.35 | 58.35 | 57.58 | 57.78 | -1.096% | 1,272,348 | +3.098% |
| 2025-09-15 | 59.31 | 59.40 | 58.35 | 58.42 | -1.318% | 1,857,533 | +1.969% |
| 2025-09-12 | 59.14 | 59.51 | 59.09 | 59.20 | -0.202% | 448,471 | +0.625% |
| 2025-09-11 | 58.43 | 59.39 | 58.38 | 59.32 | +1.854% | 528,170 | +0.421% |
| 2025-09-10 | 58.64 | 58.67 | 58.04 | 58.24 | -0.834% | 697,645 | +2.284% |
| 2025-09-09 | 59.08 | 59.15 | 58.69 | 58.73 | -0.542% | 629,982 | +1.430% |
| 2025-09-08 | 58.83 | 59.09 | 58.05 | 59.05 | +0.323% | 1,368,947 | +0.881% |
| 2025-09-05 | 59.57 | 59.73 | 58.52 | 58.86 | -1.109% | 1,352,580 | +1.206% |
| 2025-09-04 | 59.10 | 59.52 | 59.07 | 59.52 | +1.259% | 654,431 | +0.084% |
| 2025-09-03 | 58.47 | 58.85 | 58.38 | 58.78 | +0.393% | 451,490 | +1.344% |
| 2025-09-02 | 58.43 | 58.64 | 58.08 | 58.55 | -0.527% | 1,132,848 | +1.742% |
| 2025-08-29 | 58.87 | 59.34 | 58.79 | 58.86 | +0.034% | 541,380 | +1.206% |
| 2025-08-28 | 59.12 | 59.12 | 58.61 | 58.84 | -0.373% | 612,758 | +1.241% |
| 2025-08-27 | 58.72 | 59.34 | 58.72 | 59.06 | +0.272% | 650,451 | +0.864% |
| 2025-08-26 | 58.77 | 58.90 | 58.55 | 58.90 | +0.034% | 760,954 | +1.138% |
| 2025-08-25 | 59.48 | 59.48 | 58.84 | 58.88 | -1.142% | 604,068 | +1.172% |
| 2025-08-22 | 59.13 | 59.92 | 59.13 | 59.56 | +1.069% | 544,676 | +0.017% |
| 2025-08-21 | 58.76 | 59.22 | 58.71 | 58.93 | -0.034% | 516,278 | +1.086% |
| 2025-08-20 | 58.62 | 59.13 | 58.62 | 58.95 | +0.563% | 525,654 | +1.052% |
| 2025-08-19 | 57.95 | 58.68 | 57.92 | 58.62 | +1.244% | 295,103 | +1.621% |
| 2025-08-18 | 57.81 | 57.98 | 57.59 | 57.90 | +0.069% | 352,440 | +2.884% |
| 2025-08-15 | 58.72 | 58.72 | 57.82 | 57.86 | -1.094% | 567,358 | +2.955% |
| 2025-08-14 | 58.44 | 58.64 | 58.15 | 58.50 | -0.442% | 983,438 | +1.829% |
| 2025-08-13 | 57.77 | 58.83 | 57.77 | 58.76 | +1.908% | 965,254 | +1.378% |
| 2025-08-12 | 57.37 | 57.72 | 57.27 | 57.66 | +0.839% | 779,061 | +3.313% |
| 2025-08-11 | 57.03 | 57.34 | 56.97 | 57.18 | +0.421% | 793,814 | +4.180% |
| 2025-08-08 | 56.82 | 57.38 | 56.78 | 56.94 | +0.601% | 1,460,714 | +4.619% |
| 2025-08-07 | 57.18 | 57.26 | 56.32 | 56.60 | -0.980% | 1,454,500 | +5.247% |
| 2025-08-06 | 56.67 | 57.31 | 56.63 | 57.16 | +0.598% | 913,549 | +4.216% |
| 2025-08-05 | 56.55 | 57.08 | 56.55 | 56.82 | +0.709% | 1,108,557 | +4.840% |
| 2025-08-04 | 56.24 | 56.47 | 55.90 | 56.42 | +1.274% | 529,566 | +5.583% |
| 2025-08-01 | 56.15 | 56.23 | 55.17 | 55.71 | -1.572% | 852,706 | +6.929% |
| 2025-07-31 | 55.99 | 57.15 | 55.99 | 56.60 | +0.748% | 795,985 | +5.247% |
| 2025-07-30 | 56.73 | 56.77 | 55.84 | 56.18 | -0.970% | 972,863 | +6.034% |
| 2025-07-29 | 57.20 | 57.39 | 56.66 | 56.73 | -0.526% | 848,702 | +5.006% |
| 2025-07-28 | 57.61 | 57.62 | 56.92 | 57.03 | -1.127% | 897,723 | +4.454% |
| 2025-07-25 | 57.21 | 57.84 | 57.08 | 57.68 | +1.104% | 900,823 | +3.277% |
| 2025-07-24 | 57.24 | 57.61 | 57.02 | 57.05 | -1.468% | 998,414 | +4.417% |
| 2025-07-23 | 57.94 | 57.94 | 57.23 | 57.90 | +0.225% | 848,218 | +2.884% |
| 2025-07-22 | 56.96 | 57.85 | 56.96 | 57.77 | +1.511% | 570,960 | +3.116% |
| 2025-07-21 | 57.61 | 57.80 | 56.89 | 56.91 | -1.198% | 623,385 | +4.674% |
| 2025-07-18 | 57.71 | 57.96 | 57.45 | 57.60 | -0.069% | 486,151 | +3.420% |
| 2025-07-17 | 57.02 | 57.67 | 57.00 | 57.64 | +0.734% | 840,670 | +3.348% |
| 2025-07-16 | 56.83 | 57.25 | 56.37 | 57.22 | +1.256% | 681,565 | +4.107% |
| 2025-07-15 | 57.53 | 57.61 | 56.51 | 56.51 | -2.164% | 1,017,631 | +5.415% |
| 2025-07-14 | 56.80 | 57.77 | 56.80 | 57.76 | +1.547% | 4,066,003 | +3.134% |
| 2025-07-11 | 57.22 | 57.37 | 56.74 | 56.88 | -1.181% | 890,357 | +4.729% |
| 2025-07-10 | 57.78 | 57.78 | 57.22 | 57.56 | -0.656% | 954,473 | +3.492% |
| 2025-07-09 | 58.38 | 58.38 | 57.77 | 57.94 | -0.344% | 661,114 | +2.813% |
| 2025-07-08 | 58.06 | 58.62 | 58.01 | 58.14 | -0.189% | 1,040,272 | +2.460% |
| 2025-07-07 | 58.64 | 58.96 | 58.02 | 58.25 | -1.036% | 1,313,430 | +2.266% |
| 2025-07-03 | 58.44 | 58.94 | 58.44 | 58.86 | +1.065% | 529,923 | +1.206% |
| 2025-07-02 | 59.41 | 59.41 | 57.80 | 58.24 | -2.315% | 1,357,306 | +2.284% |
| 2025-07-01 | 59.56 | 59.95 | 59.41 | 59.62 | -0.201% | 1,373,380 | -0.084% |
| 2025-06-30 | 59.17 | 59.82 | 59.07 | 59.74 | +0.963% | 652,089 | -0.285% |
| 2025-06-27 | 59.01 | 59.47 | 58.67 | 59.17 | +0.322% | 1,441,805 | +0.676% |
| 2025-06-26 | 58.25 | 59.05 | 58.25 | 58.98 | +1.445% | 1,121,904 | +1.000% |
| 2025-06-25 | 59.39 | 59.39 | 58.02 | 58.14 | -2.269% | 1,345,166 | +2.460% |
| 2025-06-24 | 59.83 | 59.83 | 59.32 | 59.49 | -0.235% | 994,598 | +0.134% |
| 2025-06-23 | 58.64 | 59.65 | 58.49 | 59.63 | +1.257% | 1,052,087 | -0.101% |
| 2025-06-20 | 58.50 | 59.34 | 58.50 | 58.89 | +1.064% | 2,058,354 | +1.155% |
| 2025-06-18 | 57.78 | 58.60 | 57.67 | 58.27 | +0.935% | 1,304,401 | +2.231% |
| 2025-06-17 | 58.18 | 58.18 | 57.52 | 57.73 | -1.029% | 799,534 | +3.187% |
| 2025-06-16 | 58.33 | 58.83 | 58.22 | 58.33 | +0.604% | 816,515 | +2.126% |
| 2025-06-13 | 58.05 | 58.59 | 57.87 | 57.98 | -1.109% | 911,047 | +2.742% |
| 2025-06-12 | 57.75 | 58.65 | 57.63 | 58.63 | +1.191% | 773,163 | +1.603% |
| 2025-06-11 | 58.05 | 58.35 | 57.67 | 57.94 | -0.035% | 2,179,667 | +2.813% |
| 2025-06-10 | 58.53 | 58.53 | 57.76 | 57.96 | -1.025% | 1,209,230 | +2.778% |
| 2025-06-09 | 59.54 | 59.54 | 57.65 | 58.56 | -1.613% | 1,375,616 | +1.725% |
| 2025-06-06 | 59.34 | 59.54 | 59.07 | 59.52 | +1.380% | 652,072 | +0.084% |
| 2025-06-05 | 58.87 | 58.95 | 58.30 | 58.71 | -0.136% | 463,160 | +1.465% |
| 2025-06-04 | 59.61 | 59.62 | 58.79 | 58.79 | -1.376% | 351,733 | +1.327% |
| 2025-06-03 | 59.61 | 59.74 | 58.56 | 59.61 | -0.067% | 458,513 | -0.067% |
| 2025-06-02 | 58.85 | 59.65 | 58.43 | 59.65 | +0.862% | 853,836 | -0.134% |
| 2025-05-30 | 58.48 | 59.36 | 58.48 | 59.14 | +0.732% | 510,763 | +0.727% |
| 2025-05-29 | 58.28 | 58.71 | 58.03 | 58.71 | +1.189% | 562,610 | +1.465% |
| 2025-05-28 | 58.83 | 58.89 | 57.99 | 58.02 | -1.594% | 1,392,045 | +2.671% |
| 2025-05-27 | 58.24 | 58.96 | 57.83 | 58.96 | +2.148% | 645,273 | +1.035% |
| 2025-05-23 | 57.05 | 57.88 | 57.02 | 57.72 | +0.052% | 1,300,612 | +3.205% |
| 2025-05-22 | 57.95 | 58.01 | 57.20 | 57.69 | -0.569% | 676,255 | +3.259% |
| 2025-05-21 | 58.99 | 59.12 | 58.02 | 58.02 | -2.471% | 888,460 | +2.671% |
| 2025-05-20 | 59.77 | 59.81 | 59.37 | 59.49 | -0.602% | 818,693 | +0.134% |
| 2025-05-19 | 59.41 | 59.98 | 59.40 | 59.85 | +0.218% | 558,589 | -0.468% |
| 2025-05-16 | 58.94 | 59.80 | 58.94 | 59.72 | +1.152% | 1,260,485 | -0.251% |
| 2025-05-15 | 58.05 | 59.08 | 58.05 | 59.04 | +1.565% | 478,810 | +0.898% |
| 2025-05-14 | 58.84 | 58.84 | 57.85 | 58.13 | -1.223% | 1,124,707 | +2.477% |
| 2025-05-13 | 59.20 | 59.36 | 58.81 | 58.85 | -0.288% | 1,387,268 | +1.223% |
| 2025-05-12 | 59.67 | 59.67 | 58.42 | 59.02 | +0.614% | 1,244,084 | +0.932% |
| 2025-05-09 | 58.72 | 58.85 | 58.48 | 58.66 | +0.034% | 489,278 | +1.551% |
| 2025-05-08 | 58.81 | 59.23 | 58.51 | 58.64 | +0.188% | 833,909 | +1.586% |
| 2025-05-07 | 58.52 | 58.91 | 58.30 | 58.53 | +0.584% | 738,079 | +1.777% |
| 2025-05-06 | 57.77 | 58.41 | 57.69 | 58.19 | +0.224% | 734,756 | +2.372% |
| 2025-05-05 | 57.92 | 58.39 | 57.52 | 58.06 | -0.326% | 713,806 | +2.601% |
| 2025-05-02 | 57.40 | 58.38 | 57.23 | 58.25 | +2.879% | 1,198,397 | +2.266% |
| 2025-05-01 | 57.02 | 57.13 | 56.43 | 56.62 | -1.014% | 1,432,061 | +5.210% |
| 2025-04-30 | 56.73 | 57.35 | 55.75 | 57.20 | -0.175% | 735,100 | +4.143% |
| 2025-04-29 | 56.76 | 57.45 | 56.36 | 57.30 | +0.597% | 800,004 | +3.962% |
| 2025-04-28 | 56.64 | 57.19 | 56.47 | 56.96 | +0.725% | 1,325,363 | +4.582% |
| 2025-04-25 | 56.93 | 56.95 | 55.79 | 56.55 | -1.652% | 1,177,971 | +5.340% |
| 2025-04-24 | 57.27 | 57.67 | 56.72 | 57.50 | +0.262% | 851,805 | +3.600% |
| 2025-04-23 | 57.68 | 58.17 | 57.05 | 57.35 | +0.667% | 1,089,487 | +3.871% |
| 2025-04-22 | 55.80 | 57.10 | 55.69 | 56.97 | +3.394% | 1,039,291 | +4.564% |
| 2025-04-21 | 56.38 | 56.53 | 54.54 | 55.10 | -2.839% | 740,159 | +8.113% |
| 2025-04-17 | 56.88 | 57.26 | 56.47 | 56.71 | -0.211% | 1,103,381 | +5.043% |
| 2025-04-16 | 57.18 | 57.73 | 56.50 | 56.83 | -0.699% | 1,597,685 | +4.821% |
| 2025-04-15 | 57.46 | 57.99 | 57.18 | 57.23 | 0.000% | 569,064 | +4.089% |