KOKU
Xtrackers MSCI Kokusai Equity ETF
stockNYSEETF
At CloseOct 2, 2026
132.85USD+0.757%(+1.00)26
131.52Bid134.35Ask2.83SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
132.85USD+0.890%(+1.17)
KOKU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 132.85 | 132.85 | 132.85 | 132.85 | +0.757% | 26 | 0.000% |
| 2026-10-01 | 131.85 | 131.85 | 131.85 | 131.85 | -0.269% | 36 | +0.757% |
| 2026-09-30 | 132.21 | 132.21 | 132.21 | 132.21 | -0.275% | 126 | +0.487% |
| 2026-09-29 | 132.57 | 132.57 | 132.57 | 132.57 | -0.259% | 18 | +0.210% |
| 2026-09-28 | 132.92 | 132.92 | 132.92 | 132.92 | -0.673% | 18 | -0.049% |
| 2026-09-25 | 133.82 | 133.82 | 133.82 | 133.82 | +0.492% | 33 | -0.722% |
| 2026-09-24 | 133.16 | 133.16 | 133.16 | 133.16 | +0.016% | 61 | -0.233% |
| 2026-09-23 | 133.14 | 133.14 | 133.14 | 133.14 | -0.995% | 24 | -0.217% |
| 2026-09-22 | 134.48 | 134.48 | 134.48 | 134.48 | +0.068% | 17 | -1.210% |
| 2026-09-21 | 134.39 | 134.39 | 134.39 | 134.39 | +1.473% | 69 | -1.143% |
| 2026-09-18 | 132.44 | 132.44 | 132.44 | 132.44 | -0.370% | 20 | +0.313% |
| 2026-09-17 | 132.93 | 132.93 | 132.93 | 132.93 | +1.118% | 20 | -0.058% |
| 2026-09-16 | 131.46 | 131.46 | 131.46 | 131.46 | -0.385% | 94 | +1.059% |
| 2026-09-15 | 131.97 | 131.97 | 131.97 | 131.97 | -0.552% | 32 | +0.670% |
| 2026-09-14 | 132.70 | 132.70 | 132.70 | 132.70 | -0.450% | 149 | +0.115% |
| 2026-09-11 | 133.30 | 133.30 | 133.30 | 133.30 | +0.820% | 33 | -0.336% |
| 2026-09-10 | 132.22 | 132.22 | 132.22 | 132.22 | -0.783% | 29 | +0.481% |
| 2026-09-09 | 133.26 | 133.26 | 133.26 | 133.26 | -0.490% | 18 | -0.305% |
| 2026-09-08 | 133.91 | 133.91 | 133.91 | 133.91 | -0.610% | 41 | -0.794% |
| 2026-09-04 | 134.74 | 134.74 | 134.74 | 134.74 | -0.415% | 47 | -1.399% |
| 2026-09-03 | 135.30 | 135.30 | 135.30 | 135.30 | +1.182% | 31 | -1.808% |
| 2026-09-02 | 132.58 | 133.74 | 132.58 | 133.72 | +0.539% | 467 | -0.648% |
| 2026-09-01 | 133.00 | 133.00 | 133.00 | 133.00 | -0.943% | 90 | -0.113% |
| 2026-08-31 | 133.82 | 134.27 | 133.82 | 134.27 | -0.296% | 154 | -1.055% |
| 2026-08-28 | 134.67 | 134.67 | 134.67 | 134.67 | -0.242% | 82 | -1.348% |
| 2026-08-27 | 134.99 | 134.99 | 134.99 | 134.99 | +0.376% | 20 | -1.586% |
| 2026-08-26 | 134.49 | 134.49 | 134.49 | 134.49 | -0.165% | 21 | -1.216% |
| 2026-08-25 | 134.71 | 134.71 | 134.71 | 134.71 | +0.418% | 52 | -1.379% |
| 2026-08-24 | 134.15 | 134.15 | 134.15 | 134.15 | -0.278% | 59 | -0.967% |
| 2026-08-21 | 134.52 | 134.52 | 134.52 | 134.52 | +0.569% | 27 | -1.242% |
| 2026-08-20 | 133.76 | 133.76 | 133.76 | 133.76 | -0.664% | 17 | -0.680% |
| 2026-08-19 | 134.66 | 134.66 | 134.66 | 134.66 | +0.266% | 29 | -1.339% |
| 2026-08-18 | 134.30 | 134.30 | 134.30 | 134.30 | -0.705% | 41 | -1.077% |
| 2026-08-17 | 135.25 | 135.25 | 135.25 | 135.25 | -0.331% | 22 | -1.774% |
| 2026-08-14 | 135.94 | 135.94 | 135.70 | 135.70 | -0.180% | 345 | -2.099% |
| 2026-08-13 | 135.94 | 135.94 | 135.94 | 135.94 | +0.584% | 92 | -2.275% |
| 2026-08-12 | 135.16 | 135.16 | 135.16 | 135.16 | +0.173% | 29 | -1.704% |
| 2026-08-11 | 134.92 | 134.92 | 134.92 | 134.92 | -0.183% | 21 | -1.534% |
| 2026-08-10 | 135.17 | 135.17 | 135.17 | 135.17 | -0.088% | 42 | -1.715% |
| 2026-08-07 | 135.29 | 135.29 | 135.29 | 135.29 | +0.901% | 122 | -1.801% |
| 2026-08-06 | 134.27 | 134.36 | 134.00 | 134.08 | -0.436% | 2,310 | -0.916% |
| 2026-08-05 | 134.67 | 134.67 | 134.67 | 134.67 | -0.076% | 66 | -1.349% |
| 2026-08-04 | 134.77 | 134.77 | 134.77 | 134.77 | +1.600% | 29 | -1.424% |
| 2026-08-03 | 132.65 | 132.65 | 132.65 | 132.65 | +1.070% | 31 | +0.153% |
| 2026-07-31 | 131.24 | 131.24 | 131.24 | 131.24 | +0.536% | 112 | +1.225% |
| 2026-07-30 | 130.54 | 130.54 | 130.54 | 130.54 | +1.724% | 112 | +1.768% |
| 2026-07-29 | 128.33 | 128.33 | 128.33 | 128.33 | -1.287% | 108 | +3.523% |
| 2026-07-28 | 130.00 | 130.00 | 130.00 | 130.00 | +0.327% | 95 | +2.191% |
| 2026-07-27 | 129.58 | 129.58 | 129.58 | 129.58 | +0.256% | 116 | +2.524% |
| 2026-07-24 | 129.25 | 129.25 | 129.25 | 129.25 | +0.228% | 105 | +2.787% |
| 2026-07-23 | 128.96 | 128.96 | 128.96 | 128.96 | -1.330% | 109 | +3.021% |
| 2026-07-22 | 130.69 | 130.69 | 130.69 | 130.69 | +0.007% | 155 | +1.652% |
| 2026-07-21 | 130.68 | 130.68 | 130.68 | 130.68 | +0.639% | 46 | +1.658% |
| 2026-07-20 | 129.85 | 129.85 | 129.85 | 129.85 | +0.225% | 96 | +2.308% |
| 2026-07-17 | 129.56 | 129.56 | 129.56 | 129.56 | -0.096% | 18 | +2.538% |
| 2026-07-16 | 129.69 | 129.69 | 129.69 | 129.69 | -0.315% | 30 | +2.440% |
| 2026-07-15 | 130.10 | 130.10 | 130.10 | 130.10 | +0.139% | 37 | +2.118% |
| 2026-07-14 | 129.92 | 129.92 | 129.92 | 129.92 | +0.323% | 97 | +2.260% |
| 2026-07-13 | 129.50 | 129.50 | 129.50 | 129.50 | -0.471% | 87 | +2.590% |
| 2026-07-10 | 129.96 | 130.29 | 129.96 | 130.11 | +0.556% | 445 | +2.107% |
| 2026-07-09 | 129.85 | 129.85 | 129.39 | 129.39 | +0.321% | 181 | +2.675% |
| 2026-07-08 | 128.98 | 128.98 | 128.98 | 128.98 | -0.252% | 215 | +3.005% |
| 2026-07-07 | 129.80 | 129.80 | 129.30 | 129.30 | -0.284% | 125 | +2.745% |
| 2026-07-06 | 129.67 | 129.67 | 129.67 | 129.67 | +0.594% | 62 | +2.453% |
| 2026-07-02 | 133.41 | 133.41 | 128.89 | 128.90 | +0.204% | 4,515 | +3.062% |
| 2026-07-01 | 128.89 | 128.89 | 128.64 | 128.64 | -0.334% | 120 | +3.272% |
| 2026-06-30 | 128.53 | 129.15 | 128.53 | 129.07 | +0.868% | 697 | +2.927% |
| 2026-06-29 | 127.35 | 127.96 | 127.35 | 127.96 | +0.155% | 342 | +3.820% |
| 2026-06-26 | 127.77 | 127.77 | 127.77 | 127.77 | +0.421% | 256 | +3.981% |
| 2026-06-25 | 127.23 | 127.23 | 127.23 | 127.23 | -0.900% | 5,268 | +4.418% |
| 2026-06-24 | 128.39 | 128.39 | 128.39 | 128.39 | -0.066% | 92 | +3.479% |
| 2026-06-23 | 128.96 | 128.96 | 128.47 | 128.47 | -1.295% | 896 | +3.411% |
| 2026-06-22 | 128.67 | 130.16 | 128.67 | 130.16 | -0.303% | 126 | +2.072% |
| 2026-06-18 | 130.55 | 130.55 | 130.55 | 130.55 | +0.549% | 14 | +1.762% |
| 2026-06-17 | 129.84 | 129.84 | 129.84 | 129.84 | -1.137% | 179 | +2.321% |
| 2026-06-16 | 131.33 | 131.33 | 131.33 | 131.33 | -0.258% | 33 | +1.158% |
| 2026-06-15 | 131.67 | 131.67 | 131.67 | 131.67 | +1.383% | 15 | +0.897% |
| 2026-06-12 | 129.87 | 129.87 | 129.87 | 129.87 | +0.289% | 65 | +2.293% |
| 2026-06-11 | 129.50 | 129.50 | 129.50 | 129.50 | +1.891% | 131 | +2.588% |
| 2026-06-10 | 127.10 | 127.10 | 127.10 | 127.10 | -1.272% | 125 | +4.528% |
| 2026-06-09 | 128.73 | 128.73 | 128.73 | 128.73 | -0.257% | 25 | +3.199% |
| 2026-06-08 | 129.06 | 129.06 | 129.06 | 129.06 | +0.455% | 16 | +2.934% |
| 2026-06-05 | 129.01 | 129.01 | 128.48 | 128.48 | -2.719% | 265 | +3.403% |
| 2026-06-04 | 132.07 | 132.07 | 132.07 | 132.07 | +0.525% | 173 | +0.591% |
| 2026-06-03 | 131.38 | 131.38 | 131.38 | 131.38 | -0.758% | 21 | +1.119% |
| 2026-06-02 | 132.26 | 132.38 | 132.26 | 132.38 | +0.374% | 190 | +0.352% |
| 2026-06-01 | 132.04 | 132.04 | 131.89 | 131.89 | +0.074% | 186 | +0.727% |
| 2026-05-29 | 131.79 | 131.79 | 131.79 | 131.79 | +0.207% | 103 | +0.802% |
| 2026-05-28 | 131.52 | 131.52 | 131.52 | 131.52 | +0.406% | 38 | +1.011% |
| 2026-05-27 | 130.99 | 130.99 | 130.99 | 130.99 | -0.047% | 47 | +1.420% |
| 2026-05-26 | 131.05 | 131.05 | 131.05 | 131.05 | +0.710% | 64 | +1.372% |
| 2026-05-22 | 130.13 | 130.13 | 130.13 | 130.13 | +0.289% | 20 | +2.093% |
| 2026-05-21 | 129.42 | 129.75 | 129.42 | 129.75 | +0.343% | 165 | +2.388% |
| 2026-05-20 | 129.33 | 129.39 | 129.25 | 129.31 | +1.260% | 1,470 | +2.739% |
| 2026-05-19 | 127.70 | 127.70 | 127.70 | 127.70 | -0.708% | 43 | +4.034% |
| 2026-05-18 | 128.99 | 128.99 | 128.61 | 128.61 | +0.217% | 151 | +3.297% |
| 2026-05-15 | 128.33 | 128.33 | 128.33 | 128.33 | -1.390% | 46 | +3.521% |
| 2026-05-14 | 130.14 | 130.14 | 130.14 | 130.14 | +0.691% | 70 | +2.082% |
| 2026-05-13 | 128.96 | 129.35 | 128.96 | 129.25 | +0.413% | 1,289 | +2.787% |
| 2026-05-12 | 128.72 | 128.72 | 128.72 | 128.72 | -0.175% | 124 | +3.211% |
| 2026-05-11 | 128.94 | 128.94 | 128.94 | 128.94 | +0.082% | 126 | +3.030% |
| 2026-05-08 | 128.84 | 128.84 | 128.84 | 128.84 | +0.828% | 91 | +3.114% |
| 2026-05-07 | 128.95 | 128.95 | 127.78 | 127.78 | -0.861% | 441 | +3.968% |
| 2026-05-06 | 128.89 | 128.89 | 128.89 | 128.89 | +1.772% | 4 | +3.073% |
| 2026-05-05 | 126.65 | 126.65 | 126.65 | 126.65 | +0.872% | 26 | +4.900% |
| 2026-05-04 | 125.55 | 125.55 | 125.55 | 125.55 | -0.206% | 20 | +5.815% |
| 2026-05-01 | 126.58 | 126.58 | 125.81 | 125.81 | -0.366% | 1,681 | +5.597% |
| 2026-04-30 | 126.27 | 126.27 | 126.27 | 126.27 | +1.489% | 216 | +5.211% |
| 2026-04-29 | 124.42 | 124.42 | 124.42 | 124.42 | -0.311% | 33 | +6.778% |
| 2026-04-28 | 124.81 | 124.81 | 124.81 | 124.81 | -0.589% | 17 | +6.446% |
| 2026-04-27 | 125.55 | 125.55 | 125.55 | 125.55 | +0.051% | 13 | +5.819% |
| 2026-04-24 | 125.24 | 125.48 | 125.18 | 125.48 | +0.723% | 1,725 | +5.873% |
| 2026-04-23 | 124.58 | 124.58 | 124.58 | 124.58 | -0.452% | 41 | +6.639% |
| 2026-04-22 | 124.97 | 125.15 | 124.93 | 125.15 | +0.804% | 308 | +6.157% |
| 2026-04-21 | 124.23 | 124.23 | 124.15 | 124.15 | -1.020% | 272 | +7.010% |
| 2026-04-20 | 125.43 | 125.43 | 125.43 | 125.43 | -0.179% | 18 | +5.919% |
| 2026-04-17 | 125.65 | 125.65 | 125.65 | 125.65 | +1.278% | 116 | +5.729% |
| 2026-04-16 | 124.07 | 124.07 | 124.07 | 124.07 | +0.070% | 23 | +7.080% |
| 2026-04-15 | 123.98 | 123.98 | 123.98 | 123.98 | +0.637% | 9 | +7.156% |
| 2026-04-14 | 123.20 | 123.20 | 123.20 | 123.20 | +1.086% | 17 | +7.838% |
| 2026-04-13 | 121.87 | 121.87 | 121.87 | 121.87 | +0.964% | 61 | +9.009% |
| 2026-04-10 | 120.71 | 120.71 | 120.71 | 120.71 | -0.035% | 107 | +10.060% |
| 2026-04-09 | 120.75 | 120.75 | 120.75 | 120.75 | +0.536% | 7 | +10.021% |
| 2026-04-08 | 120.11 | 120.11 | 120.11 | 120.11 | +2.645% | 13 | +10.611% |
| 2026-04-07 | 117.01 | 117.01 | 117.01 | 117.01 | +0.016% | 21 | +13.536% |
| 2026-04-06 | 115.97 | 116.99 | 115.97 | 116.99 | +0.472% | 141 | +13.555% |
| 2026-04-02 | 116.44 | 116.44 | 116.44 | 116.44 | +0.012% | 98 | +14.091% |
| 2026-04-01 | 117.03 | 117.03 | 116.43 | 116.43 | +0.864% | 207 | +14.105% |
| 2026-03-31 | 115.43 | 115.43 | 115.43 | 115.43 | +2.890% | 65 | +15.091% |
| 2026-03-30 | 112.28 | 112.28 | 112.19 | 112.19 | -0.258% | 285 | +18.417% |
| 2026-03-27 | 112.56 | 112.56 | 112.48 | 112.48 | -1.374% | 425 | +18.111% |
| 2026-03-26 | 114.05 | 114.05 | 114.05 | 114.05 | -1.759% | 121 | +16.488% |
| 2026-03-25 | 116.09 | 116.09 | 116.09 | 116.09 | +0.773% | 24 | +14.439% |
| 2026-03-24 | 115.20 | 115.20 | 115.20 | 115.20 | -0.518% | 31 | +15.324% |
| 2026-03-23 | 115.80 | 115.80 | 115.80 | 115.80 | +1.430% | 50 | +14.727% |
| 2026-03-20 | 114.17 | 114.17 | 114.17 | 114.17 | -2.042% | 24 | +16.368% |
| 2026-03-19 | 115.92 | 116.55 | 115.80 | 116.55 | -0.279% | 857 | +13.991% |
| 2026-03-18 | 116.87 | 116.87 | 116.87 | 116.87 | -1.619% | 71 | +13.673% |
| 2026-03-17 | 118.80 | 118.80 | 118.80 | 118.80 | +0.314% | 49 | +11.833% |
| 2026-03-16 | 118.42 | 118.42 | 118.42 | 118.42 | +1.166% | 50 | +12.183% |
| 2026-03-13 | 117.06 | 117.06 | 117.06 | 117.06 | -0.529% | 26 | +13.492% |
| 2026-03-12 | 117.68 | 117.68 | 117.68 | 117.68 | -1.695% | 47 | +12.891% |
| 2026-03-11 | 119.78 | 119.78 | 119.71 | 119.71 | +0.028% | 604 | +10.978% |
| 2026-03-10 | 120.45 | 120.72 | 119.68 | 119.68 | -0.237% | 1,077 | +11.009% |
| 2026-03-09 | 117.86 | 119.96 | 116.95 | 119.96 | +0.681% | 2,129 | +10.746% |
| 2026-03-06 | 119.15 | 119.15 | 119.15 | 119.15 | -1.035% | 352 | +11.499% |
| 2026-03-05 | 120.40 | 120.40 | 120.40 | 120.40 | -1.030% | 47 | +10.345% |
| 2026-03-04 | 121.67 | 121.80 | 121.64 | 121.65 | +1.021% | 1,112 | +9.208% |
| 2026-03-03 | 120.42 | 120.42 | 120.42 | 120.42 | -1.463% | 134 | +10.323% |
| 2026-03-02 | 122.21 | 122.21 | 122.21 | 122.21 | -0.165% | 145 | +8.709% |
| 2026-02-27 | 122.41 | 122.41 | 122.41 | 122.41 | -0.471% | 205 | +8.530% |
| 2026-02-26 | 122.99 | 122.99 | 122.99 | 122.99 | -0.404% | 71 | +8.019% |
| 2026-02-25 | 123.26 | 123.49 | 123.26 | 123.49 | +0.788% | 197 | +7.582% |
| 2026-02-24 | 122.52 | 122.52 | 122.52 | 122.52 | +0.670% | 235 | +8.430% |
| 2026-02-23 | 121.71 | 121.71 | 121.71 | 121.71 | -0.984% | 79 | +9.156% |
| 2026-02-20 | 122.27 | 122.92 | 122.27 | 122.92 | +0.735% | 202 | +8.082% |
| 2026-02-19 | 122.14 | 122.14 | 121.57 | 122.02 | -0.344% | 864 | +8.877% |
| 2026-02-18 | 122.44 | 122.44 | 122.44 | 122.44 | +0.614% | 61 | +8.502% |
| 2026-02-17 | 121.16 | 121.91 | 121.16 | 121.69 | +0.226% | 1,226 | +9.168% |
| 2026-02-13 | 121.42 | 121.42 | 121.42 | 121.42 | +0.050% | 119 | +9.415% |
| 2026-02-12 | 123.67 | 123.67 | 121.36 | 121.36 | -1.200% | 1,784 | +9.470% |
| 2026-02-11 | 122.83 | 122.83 | 122.83 | 122.83 | +0.017% | 250 | +8.156% |
| 2026-02-10 | 122.32 | 123.22 | 122.32 | 122.81 | -0.326% | 3,000 | +8.174% |
| 2026-02-09 | 122.94 | 123.21 | 122.94 | 123.21 | +0.667% | 354 | +7.821% |
| 2026-02-06 | 122.40 | 122.40 | 122.40 | 122.40 | +2.027% | 109 | +8.540% |
| 2026-02-05 | 120.00 | 120.00 | 119.97 | 119.97 | -1.212% | 279 | +10.741% |
| 2026-02-04 | 121.44 | 121.44 | 121.44 | 121.44 | -0.387% | 112 | +9.399% |
| 2026-02-03 | 121.91 | 121.91 | 121.91 | 121.91 | -0.734% | 154 | +8.976% |
| 2026-02-02 | 122.87 | 122.94 | 122.81 | 122.81 | +0.574% | 418 | +8.176% |
| 2026-01-30 | 121.94 | 122.13 | 121.94 | 122.11 | +0.156% | 738 | +8.797% |
| 2026-01-29 | 122.03 | 122.87 | 121.92 | 121.92 | -0.830% | 14,157 | +8.966% |
| 2026-01-28 | 122.94 | 122.94 | 122.94 | 122.94 | -0.558% | 293 | +8.062% |
| 2026-01-27 | 123.63 | 123.63 | 123.63 | 123.63 | +0.705% | 169 | +7.459% |
| 2026-01-26 | 122.82 | 122.89 | 122.76 | 122.76 | +0.532% | 603 | +8.216% |
| 2026-01-23 | 122.11 | 122.11 | 122.11 | 122.11 | +0.186% | 95 | +8.792% |
| 2026-01-22 | 121.44 | 122.23 | 121.40 | 121.89 | +0.790% | 17,630 | +8.995% |
| 2026-01-21 | 120.23 | 120.93 | 120.13 | 120.93 | +1.055% | 909 | +9.856% |
| 2026-01-20 | 120.66 | 120.71 | 119.67 | 119.67 | -1.935% | 1,181 | +11.015% |
| 2026-01-16 | 122.03 | 122.03 | 122.03 | 122.03 | +0.139% | 146 | +8.867% |
| 2026-01-15 | 121.86 | 121.86 | 121.86 | 121.86 | +0.099% | 87 | +9.018% |
| 2026-01-14 | 121.74 | 121.74 | 121.74 | 121.74 | -0.305% | 261 | +9.126% |
| 2026-01-13 | 122.46 | 122.46 | 121.92 | 122.11 | -0.286% | 1,843 | +8.793% |
| 2026-01-12 | 122.46 | 122.46 | 122.46 | 122.46 | +0.307% | 108 | +8.482% |
| 2026-01-09 | 122.29 | 122.29 | 122.09 | 122.09 | +0.590% | 277 | +8.815% |
| 2026-01-08 | 121.03 | 121.37 | 121.03 | 121.37 | -0.321% | 505 | +9.457% |
| 2026-01-07 | 121.70 | 121.88 | 121.70 | 121.76 | -0.034% | 330 | +9.105% |
| 2026-01-06 | 121.81 | 121.81 | 121.81 | 121.81 | +0.529% | 99 | +9.068% |
| 2026-01-05 | 120.56 | 121.19 | 120.56 | 121.17 | +0.734% | 1,417 | +9.645% |
| 2026-01-02 | 120.06 | 120.28 | 119.69 | 120.28 | +0.248% | 1,104 | +10.450% |
| 2025-12-31 | 119.98 | 119.98 | 119.98 | 119.98 | -0.716% | 77 | +10.725% |
| 2025-12-30 | 121.09 | 121.09 | 120.85 | 120.85 | +0.065% | 1,070 | +9.932% |
| 2025-12-29 | 120.58 | 121.07 | 120.58 | 120.77 | -0.406% | 441 | +10.003% |
| 2025-12-26 | 121.34 | 121.35 | 121.26 | 121.26 | +0.030% | 397 | +9.557% |
| 2025-12-24 | 121.25 | 121.25 | 121.23 | 121.23 | +0.298% | 277 | +9.590% |
| 2025-12-23 | 120.75 | 121.15 | 120.75 | 120.87 | +0.456% | 1,192 | +9.916% |
| 2025-12-22 | 120.38 | 120.45 | 120.32 | 120.32 | +0.782% | 862 | +10.417% |
| 2025-12-19 | 118.63 | 119.38 | 118.63 | 119.38 | +0.137% | 427 | +11.281% |
| 2025-12-18 | 118.61 | 119.62 | 118.61 | 119.22 | +0.922% | 2,455 | +11.433% |
| 2025-12-17 | 118.13 | 118.13 | 118.13 | 118.13 | -1.091% | 197 | +12.460% |
| 2025-12-16 | 119.07 | 119.43 | 119.07 | 119.43 | -0.188% | 1,084 | +11.234% |
| 2025-12-15 | 119.90 | 119.90 | 119.66 | 119.66 | +0.016% | 166 | +11.024% |
| 2025-12-12 | 119.77 | 119.77 | 119.59 | 119.64 | -0.928% | 562 | +11.041% |
| 2025-12-11 | 120.85 | 120.85 | 120.76 | 120.76 | +0.248% | 133 | +10.011% |
| 2025-12-10 | 119.56 | 120.46 | 119.56 | 120.46 | +0.807% | 457 | +10.283% |
| 2025-12-09 | 119.50 | 119.50 | 119.50 | 119.50 | -0.050% | 46 | +11.173% |
| 2025-12-08 | 119.56 | 119.56 | 119.56 | 119.56 | -0.322% | 280 | +11.118% |
| 2025-12-05 | 119.95 | 119.95 | 119.95 | 119.95 | +0.139% | 50 | +10.760% |
| 2025-12-04 | 119.91 | 119.91 | 119.78 | 119.78 | +0.095% | 495 | +10.914% |
| 2025-12-03 | 119.40 | 119.67 | 119.29 | 119.67 | +0.412% | 2,180 | +11.019% |
| 2025-12-02 | 119.17 | 119.17 | 119.17 | 119.17 | +0.350% | 334 | +11.476% |
| 2025-12-01 | 118.76 | 118.76 | 118.76 | 118.76 | -0.409% | 63 | +11.866% |
| 2025-11-28 | 119.25 | 119.25 | 119.25 | 119.25 | +0.416% | 52 | +11.409% |
| 2025-11-26 | 117.20 | 118.75 | 117.20 | 118.75 | +0.775% | 738 | +11.872% |
| 2025-11-25 | 118.20 | 118.20 | 117.84 | 117.84 | +1.019% | 205 | +12.739% |
| 2025-11-24 | 116.65 | 116.65 | 116.65 | 116.65 | +1.272% | 51 | +13.888% |
| 2025-11-21 | 115.19 | 115.19 | 115.19 | 115.19 | +0.891% | 48 | +15.336% |
| 2025-11-20 | 116.00 | 116.00 | 114.17 | 114.17 | -1.468% | 639 | +16.364% |
| 2025-11-19 | 115.76 | 116.90 | 115.69 | 115.87 | -0.234% | 3,128 | +14.656% |
| 2025-11-18 | 116.14 | 116.14 | 116.14 | 116.14 | -0.306% | 101 | +14.388% |
| 2025-11-17 | 117.55 | 117.59 | 116.50 | 116.50 | -0.976% | 295 | +14.038% |
| 2025-11-14 | 117.65 | 117.65 | 117.65 | 117.65 | -0.130% | 41 | +12.925% |
| 2025-11-13 | 119.22 | 119.22 | 117.80 | 117.80 | -1.672% | 156 | +12.779% |
| 2025-11-12 | 119.83 | 119.83 | 119.80 | 119.80 | +0.267% | 388 | +10.893% |
| 2025-11-11 | 119.48 | 119.48 | 119.48 | 119.48 | +0.342% | 49 | +11.189% |
| 2025-11-10 | 119.08 | 119.08 | 119.08 | 119.08 | +1.579% | 32 | +11.569% |
| 2025-11-07 | 117.54 | 117.54 | 115.69 | 117.22 | -0.030% | 1,743 | +13.330% |
| 2025-11-06 | 117.97 | 117.97 | 117.21 | 117.26 | -0.900% | 883 | +13.297% |
| 2025-11-05 | 118.17 | 118.33 | 118.17 | 118.33 | +0.529% | 418 | +12.277% |
| 2025-11-04 | 117.95 | 117.95 | 117.22 | 117.70 | -1.159% | 393 | +12.870% |
| 2025-11-03 | 119.93 | 119.93 | 119.08 | 119.08 | -0.008% | 393 | +11.563% |
| 2025-10-31 | 119.09 | 119.09 | 119.09 | 119.09 | +0.298% | 22 | +11.554% |
| 2025-10-30 | 119.30 | 119.39 | 118.74 | 118.74 | -0.850% | 596 | +11.886% |
| 2025-10-29 | 119.41 | 119.76 | 119.41 | 119.76 | -0.257% | 398 | +10.935% |
| 2025-10-28 | 120.06 | 120.06 | 120.06 | 120.06 | +0.197% | 31 | +10.650% |
| 2025-10-27 | 119.64 | 119.83 | 119.53 | 119.83 | +1.021% | 1,502 | +10.868% |
| 2025-10-24 | 118.84 | 118.84 | 118.62 | 118.62 | +0.686% | 232 | +12.000% |
| 2025-10-23 | 117.36 | 117.81 | 117.36 | 117.81 | +0.609% | 362 | +12.768% |
| 2025-10-22 | 117.40 | 117.40 | 116.92 | 117.10 | -0.528% | 375 | +13.455% |
| 2025-10-21 | 117.72 | 117.72 | 117.72 | 117.72 | -0.074% | 21 | +12.856% |
| 2025-10-20 | 117.90 | 117.90 | 117.80 | 117.80 | +0.983% | 513 | +12.773% |
| 2025-10-17 | 116.74 | 116.74 | 116.66 | 116.66 | +0.442% | 431 | +13.881% |
| 2025-10-16 | 116.14 | 116.14 | 116.14 | 116.14 | -0.352% | 183 | +14.384% |
| 2025-10-15 | 116.56 | 116.56 | 116.56 | 116.56 | +0.272% | 24 | +13.982% |
| 2025-10-14 | 116.24 | 116.24 | 116.24 | 116.24 | -0.041% | 51 | +14.292% |
| 2025-10-13 | 115.29 | 116.29 | 115.29 | 116.29 | +1.360% | 109 | +14.246% |
| 2025-10-10 | 116.47 | 116.47 | 114.73 | 114.73 | -2.306% | 568 | +15.799% |
| 2025-10-09 | 117.28 | 117.56 | 117.28 | 117.43 | -0.491% | 663 | +13.129% |
| 2025-10-08 | 118.01 | 118.01 | 118.01 | 118.01 | +0.583% | 16 | +12.574% |
| 2025-10-07 | 117.33 | 117.33 | 117.33 | 117.33 | -0.506% | 58 | +13.230% |
| 2025-10-06 | 117.92 | 117.92 | 117.92 | 117.92 | +0.344% | 64 | +12.658% |
| 2025-10-03 | 117.86 | 118.24 | 117.52 | 117.52 | +0.092% | 845 | +13.046% |
| 2025-10-02 | 117.10 | 117.41 | 117.10 | 117.41 | +0.093% | 343 | +13.150% |
| 2025-10-01 | 117.19 | 117.30 | 117.19 | 117.30 | +0.536% | 844 | +13.254% |
| 2025-09-30 | 116.68 | 116.68 | 116.68 | 116.68 | +0.483% | 16 | +13.862% |
| 2025-09-29 | 116.12 | 116.12 | 116.12 | 116.12 | +0.305% | 38 | +14.412% |
| 2025-09-26 | 115.76 | 115.76 | 115.76 | 115.76 | +0.657% | 175 | +14.761% |
| 2025-09-25 | 115.01 | 115.01 | 115.01 | 115.01 | -0.541% | 28 | +15.516% |
| 2025-09-24 | 115.63 | 115.63 | 115.63 | 115.63 | -0.430% | 16 | +14.890% |
| 2025-09-23 | 116.13 | 116.13 | 116.13 | 116.13 | -0.507% | 46 | +14.396% |
| 2025-09-22 | 116.31 | 116.73 | 116.31 | 116.73 | +0.418% | 112 | +13.816% |
| 2025-09-19 | 116.24 | 116.24 | 116.24 | 116.24 | +0.018% | 27 | +14.291% |
| 2025-09-18 | 116.22 | 116.22 | 116.22 | 116.22 | +0.461% | 10 | +14.312% |
| 2025-09-17 | 115.83 | 115.83 | 115.68 | 115.68 | -0.221% | 184 | +14.839% |
| 2025-09-16 | 115.94 | 115.94 | 115.94 | 115.94 | -0.068% | 7 | +14.586% |
| 2025-09-15 | 116.02 | 116.02 | 116.02 | 116.02 | +0.428% | 12 | +14.507% |
| 2025-09-12 | 115.53 | 115.53 | 115.53 | 115.53 | -0.244% | 87 | +14.998% |
| 2025-09-11 | 115.92 | 115.92 | 115.81 | 115.81 | +0.913% | 214 | +14.718% |
| 2025-09-10 | 114.76 | 114.76 | 114.76 | 114.76 | +0.183% | 57 | +15.765% |
| 2025-09-09 | 114.55 | 114.55 | 114.55 | 114.55 | +0.233% | 19 | +15.977% |
| 2025-09-08 | 114.28 | 114.28 | 114.28 | 114.28 | +0.392% | 34 | +16.247% |
| 2025-09-05 | 113.84 | 113.84 | 113.84 | 113.84 | -0.167% | 15 | +16.703% |
| 2025-09-04 | 114.03 | 114.03 | 114.03 | 114.03 | +0.846% | 20 | +16.509% |
| 2025-09-03 | 113.07 | 113.07 | 113.07 | 113.07 | +0.364% | 17 | +17.495% |
| 2025-09-02 | 112.14 | 112.66 | 112.14 | 112.66 | -0.724% | 481 | +17.923% |
| 2025-08-29 | 113.62 | 113.62 | 113.48 | 113.48 | -0.655% | 230 | +17.069% |
| 2025-08-28 | 114.23 | 114.23 | 114.23 | 114.23 | +0.353% | 45 | +16.302% |
| 2025-08-27 | 113.83 | 113.83 | 113.83 | 113.83 | +0.354% | 26 | +16.713% |
| 2025-08-26 | 113.43 | 113.43 | 113.43 | 113.43 | +0.112% | 7 | +17.126% |
| 2025-08-25 | 113.51 | 113.51 | 113.30 | 113.30 | -0.496% | 214 | +17.257% |
| 2025-08-22 | 114.00 | 114.00 | 113.86 | 113.86 | +1.484% | 156 | +16.675% |
| 2025-08-21 | 112.20 | 112.20 | 112.20 | 112.20 | -0.390% | 22 | +18.407% |
| 2025-08-20 | 112.38 | 112.64 | 112.38 | 112.64 | -0.048% | 408 | +17.945% |
| 2025-08-19 | 112.69 | 112.69 | 112.69 | 112.69 | -0.547% | 33 | +17.889% |
| 2025-08-18 | 113.31 | 113.31 | 113.31 | 113.31 | -0.003% | 114 | +17.244% |
| 2025-08-15 | 113.32 | 113.32 | 113.32 | 113.32 | -0.173% | 23 | +17.240% |
| 2025-08-14 | 113.32 | 113.51 | 113.32 | 113.51 | +0.037% | 577 | +17.037% |
| 2025-08-13 | 113.26 | 113.47 | 113.26 | 113.47 | +0.428% | 177 | +17.081% |
| 2025-08-12 | 112.99 | 112.99 | 112.99 | 112.99 | +1.140% | 14 | +17.582% |
| 2025-08-11 | 112.03 | 112.03 | 111.71 | 111.71 | -0.346% | 280 | +18.923% |
| 2025-08-08 | 112.32 | 112.36 | 112.10 | 112.10 | +0.698% | 258 | +18.512% |
| 2025-08-07 | 111.33 | 111.33 | 111.17 | 111.32 | +0.039% | 474 | +19.338% |
| 2025-08-06 | 111.28 | 111.28 | 111.28 | 111.28 | +0.682% | 16 | +19.385% |
| 2025-08-05 | 110.53 | 110.53 | 110.53 | 110.53 | -0.287% | 9 | +20.200% |
| 2025-08-04 | 110.84 | 110.84 | 110.84 | 110.84 | +1.419% | 436 | +19.855% |
| 2025-08-01 | 110.36 | 110.36 | 109.29 | 109.29 | -1.385% | 475 | +21.556% |
| 2025-07-31 | 110.83 | 110.83 | 110.83 | 110.83 | -0.439% | 67 | +19.872% |
| 2025-07-30 | 111.92 | 111.93 | 111.32 | 111.32 | -0.198% | 1,049 | +19.346% |
| 2025-07-29 | 111.96 | 111.96 | 111.40 | 111.54 | -0.255% | 184,777 | +19.109% |
| 2025-07-28 | 112.39 | 112.39 | 111.53 | 111.82 | -0.421% | 1,533 | +18.806% |
| 2025-07-25 | 112.12 | 112.29 | 111.85 | 112.29 | +0.257% | 737 | +18.306% |
| 2025-07-24 | 112.06 | 112.06 | 111.92 | 112.01 | +0.012% | 821 | +18.610% |
| 2025-07-23 | 111.71 | 111.99 | 111.71 | 111.99 | +0.818% | 845 | +18.625% |
| 2025-07-22 | 110.92 | 111.08 | 110.76 | 111.08 | +0.255% | 863 | +19.596% |
| 2025-07-21 | 111.23 | 111.23 | 110.80 | 110.80 | +0.232% | 159 | +19.901% |
| 2025-07-18 | 110.47 | 110.55 | 110.37 | 110.55 | -0.135% | 530 | +20.179% |
| 2025-07-17 | 110.94 | 110.94 | 110.69 | 110.69 | +0.484% | 678 | +20.016% |
| 2025-07-16 | 110.16 | 110.16 | 110.16 | 110.16 | +0.219% | 305 | +20.598% |
| 2025-07-15 | 109.93 | 109.93 | 109.92 | 109.92 | -0.437% | 405 | +20.862% |
| 2025-07-14 | 110.40 | 110.40 | 110.40 | 110.40 | -0.211% | 13 | +20.334% |
| 2025-07-11 | 110.64 | 110.64 | 110.64 | 110.64 | -0.118% | 112 | +20.080% |
| 2025-07-10 | 111.22 | 111.22 | 110.77 | 110.77 | +0.312% | 429 | +19.938% |
| 2025-07-09 | 110.42 | 110.42 | 110.42 | 110.42 | +0.590% | 48 | +20.313% |
| 2025-07-08 | 110.69 | 110.69 | 109.77 | 109.77 | -0.126% | 839 | +21.022% |
| 2025-07-07 | 109.91 | 109.91 | 109.91 | 109.91 | -0.531% | 191 | +20.871% |
| 2025-07-03 | 110.49 | 110.50 | 110.47 | 110.50 | +0.481% | 453 | +20.229% |
| 2025-07-02 | 109.83 | 109.97 | 109.83 | 109.97 | +0.544% | 214 | +20.807% |
| 2025-07-01 | 110.27 | 110.27 | 109.37 | 109.37 | -0.207% | 487 | +21.465% |
| 2025-06-30 | 110.05 | 110.05 | 109.50 | 109.60 | -0.198% | 670 | +21.213% |
| 2025-06-27 | 109.82 | 109.82 | 109.82 | 109.82 | +1.030% | 85 | +20.973% |
| 2025-06-26 | 108.70 | 108.70 | 108.70 | 108.70 | +1.163% | 35 | +22.218% |
| 2025-06-25 | 108.03 | 108.46 | 107.45 | 107.45 | -0.155% | 1,684 | +23.640% |
| 2025-06-24 | 107.62 | 107.62 | 107.62 | 107.62 | +0.860% | 11 | +23.448% |
| 2025-06-23 | 106.70 | 106.70 | 106.70 | 106.70 | +0.882% | 123 | +24.510% |
| 2025-06-20 | 105.77 | 105.77 | 105.77 | 105.77 | -0.887% | 8 | +25.608% |
| 2025-06-18 | 106.71 | 106.71 | 106.71 | 106.71 | -0.017% | 15 | +24.494% |
| 2025-06-17 | 106.73 | 106.73 | 106.73 | 106.73 | -0.872% | 130 | +24.472% |
| 2025-06-16 | 107.67 | 107.67 | 107.67 | 107.67 | +1.232% | 141 | +23.386% |
| 2025-06-13 | 106.40 | 107.54 | 106.36 | 106.36 | -1.593% | 3,291 | +24.907% |
| 2025-06-12 | 108.08 | 108.08 | 108.08 | 108.08 | +0.707% | 43 | +22.917% |
| 2025-06-11 | 107.48 | 107.48 | 106.82 | 107.32 | -0.452% | 398 | +23.786% |
| 2025-06-10 | 108.06 | 108.06 | 107.81 | 107.81 | +0.617% | 116 | +23.226% |
| 2025-06-09 | 107.61 | 107.61 | 107.15 | 107.15 | -0.221% | 283 | +23.986% |
| 2025-06-06 | 107.39 | 107.39 | 107.39 | 107.39 | +1.538% | 118 | +23.713% |
| 2025-06-05 | 106.41 | 106.41 | 105.76 | 105.76 | -1.087% | 461 | +25.616% |
| 2025-06-04 | 106.92 | 106.92 | 106.92 | 106.92 | +0.485% | 15 | +24.250% |
| 2025-06-03 | 106.43 | 106.43 | 106.41 | 106.41 | +0.543% | 269 | +24.852% |
| 2025-06-02 | 105.84 | 106.29 | 105.83 | 105.83 | -0.011% | 728 | +25.530% |
| 2025-05-30 | 105.84 | 105.84 | 105.84 | 105.84 | +0.462% | 10 | +25.517% |
| 2025-05-29 | 106.13 | 106.13 | 105.36 | 105.36 | +0.011% | 248 | +26.097% |
| 2025-05-28 | 105.35 | 105.35 | 105.35 | 105.35 | -0.157% | 14,444 | +26.110% |
| 2025-05-27 | 105.98 | 105.98 | 105.13 | 105.51 | +1.748% | 508 | +25.913% |
| 2025-05-23 | 103.70 | 103.70 | 103.70 | 103.70 | -0.551% | 54 | +28.114% |
| 2025-05-22 | 104.27 | 104.27 | 104.27 | 104.27 | -0.035% | 48 | +27.408% |
| 2025-05-21 | 104.31 | 104.31 | 104.31 | 104.31 | -1.271% | 99 | +27.363% |
| 2025-05-20 | 105.65 | 105.65 | 105.65 | 105.65 | -0.163% | 5 | +25.744% |
| 2025-05-19 | 105.82 | 105.82 | 105.82 | 105.82 | +0.326% | 57 | +25.539% |
| 2025-05-16 | 105.48 | 105.48 | 105.48 | 105.48 | +0.631% | 63 | +25.948% |
| 2025-05-15 | 104.82 | 104.82 | 104.82 | 104.82 | +0.493% | 125 | +26.743% |
| 2025-05-14 | 104.19 | 104.31 | 104.19 | 104.31 | +0.007% | 642 | +27.368% |
| 2025-05-13 | 104.30 | 104.30 | 104.30 | 104.30 | +0.842% | 131 | +27.378% |
| 2025-05-12 | 102.87 | 103.43 | 102.70 | 103.43 | +2.532% | 1,448 | +28.450% |
| 2025-05-09 | 101.23 | 101.23 | 100.87 | 100.87 | +0.015% | 379 | +31.702% |
| 2025-05-08 | 100.86 | 100.86 | 100.86 | 100.86 | +0.425% | 39 | +31.722% |
| 2025-05-07 | 100.43 | 100.43 | 100.43 | 100.43 | +0.162% | 15 | +32.281% |
| 2025-05-06 | 100.27 | 100.27 | 100.27 | 100.27 | -0.534% | 86 | +32.495% |
| 2025-05-05 | 100.81 | 100.81 | 100.81 | 100.81 | -0.421% | 95 | +31.787% |
| 2025-05-02 | 101.23 | 101.23 | 101.23 | 101.23 | +1.518% | 13 | +31.232% |
| 2025-05-01 | 99.72 | 99.72 | 99.72 | 99.72 | +0.385% | 14 | +33.223% |
| 2025-04-30 | 99.34 | 99.34 | 99.34 | 99.34 | +0.173% | 32,942 | +33.737% |
| 2025-04-29 | 99.17 | 99.17 | 99.17 | 99.17 | +0.431% | 203 | +33.968% |
| 2025-04-28 | 98.74 | 98.74 | 98.74 | 98.74 | +0.287% | 84 | +34.546% |
| 2025-04-25 | 98.00 | 98.46 | 98.00 | 98.46 | +0.589% | 219 | +34.932% |
| 2025-04-24 | 97.88 | 97.88 | 97.88 | 97.88 | +1.840% | 24 | +35.727% |
| 2025-04-23 | 96.11 | 96.11 | 96.11 | 96.11 | +1.446% | 8 | +38.224% |
| 2025-04-22 | 94.74 | 94.74 | 94.74 | 94.74 | +2.396% | 5 | +40.223% |
| 2025-04-21 | 92.53 | 92.53 | 92.53 | 92.53 | -1.813% | 11 | +43.582% |
| 2025-04-17 | 94.16 | 94.38 | 93.66 | 94.24 | +0.463% | 1,105 | +40.979% |
| 2025-04-16 | 95.07 | 95.07 | 93.66 | 93.80 | -1.988% | 1,506 | +41.631% |
| 2025-04-15 | 95.70 | 95.70 | 95.70 | 95.70 | +0.267% | 262 | +38.816% |
| 2025-04-14 | 95.19 | 95.45 | 94.64 | 95.45 | 0.000% | 2,707 | +39.187% |