KXI
iShares Global Consumer Staples ETF
stockNYSEETF
At CloseOct 5, 2026 3:51:53 PM EDT
65.30USD+0.230%(+0.15)63,752
63.03Bid67.15Ask4.12SpreadKXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 65.03 | 65.38 | 65.03 | 65.30 | +0.230% | 63,752 | 0.000% |
| 2026-10-02 | 65.14 | 65.23 | 64.89 | 65.15 | +0.339% | 83,501 | +0.230% |
| 2026-10-01 | 65.18 | 65.20 | 64.80 | 64.93 | -0.764% | 118,357 | +0.570% |
| 2026-09-30 | 66.48 | 66.57 | 65.43 | 65.43 | -1.029% | 95,139 | -0.199% |
| 2026-09-29 | 66.13 | 66.18 | 65.78 | 66.11 | -0.996% | 93,644 | -1.225% |
| 2026-09-28 | 66.52 | 66.86 | 66.44 | 66.78 | +0.233% | 50,991 | -2.209% |
| 2026-09-25 | 66.35 | 66.72 | 66.30 | 66.62 | +0.316% | 97,970 | -1.981% |
| 2026-09-24 | 67.07 | 67.20 | 66.41 | 66.41 | -0.465% | 155,256 | -1.671% |
| 2026-09-23 | 66.99 | 67.06 | 66.66 | 66.72 | -0.818% | 47,949 | -2.128% |
| 2026-09-22 | 67.09 | 67.39 | 67.09 | 67.27 | +0.839% | 60,650 | -2.928% |
| 2026-09-21 | 66.72 | 66.92 | 66.44 | 66.71 | +0.150% | 50,557 | -2.114% |
| 2026-09-18 | 66.88 | 66.88 | 66.61 | 66.61 | -1.055% | 47,568 | -1.967% |
| 2026-09-17 | 67.56 | 67.56 | 67.17 | 67.32 | 0.000% | 59,000 | -3.001% |
| 2026-09-16 | 67.58 | 67.76 | 67.21 | 67.32 | -0.473% | 122,503 | -3.001% |
| 2026-09-15 | 67.91 | 67.91 | 67.51 | 67.64 | -0.952% | 959,506 | -3.459% |
| 2026-09-14 | 68.04 | 68.42 | 68.04 | 68.29 | +1.441% | 49,768 | -4.378% |
| 2026-09-11 | 67.51 | 67.56 | 67.09 | 67.32 | +0.388% | 57,638 | -3.001% |
| 2026-09-10 | 67.24 | 67.38 | 67.02 | 67.06 | -0.030% | 125,454 | -2.625% |
| 2026-09-09 | 67.55 | 67.61 | 67.08 | 67.08 | -1.280% | 49,208 | -2.654% |
| 2026-09-08 | 68.09 | 68.33 | 67.95 | 67.95 | -0.542% | 105,926 | -3.900% |
| 2026-09-04 | 68.30 | 68.60 | 68.26 | 68.32 | -0.423% | 28,606 | -4.420% |
| 2026-09-03 | 68.66 | 68.90 | 68.34 | 68.61 | +0.073% | 50,681 | -4.824% |
| 2026-09-02 | 68.55 | 68.93 | 68.30 | 68.56 | +0.190% | 87,412 | -4.755% |
| 2026-09-01 | 68.53 | 69.12 | 68.43 | 68.43 | +0.117% | 110,366 | -4.574% |
| 2026-08-31 | 68.67 | 68.67 | 68.35 | 68.35 | -0.480% | 53,006 | -4.462% |
| 2026-08-28 | 68.75 | 68.79 | 68.49 | 68.68 | +0.292% | 48,273 | -4.921% |
| 2026-08-27 | 68.69 | 68.84 | 68.39 | 68.48 | -1.311% | 97,291 | -4.644% |
| 2026-08-26 | 69.62 | 69.62 | 69.33 | 69.39 | -0.101% | 70,288 | -5.894% |
| 2026-08-25 | 69.64 | 69.64 | 69.25 | 69.46 | -0.658% | 73,332 | -5.989% |
| 2026-08-24 | 69.29 | 69.97 | 69.29 | 69.92 | +1.187% | 124,798 | -6.608% |
| 2026-08-21 | 68.77 | 69.10 | 68.63 | 69.10 | +0.685% | 76,215 | -5.499% |
| 2026-08-20 | 68.53 | 68.94 | 68.38 | 68.63 | -0.953% | 61,641 | -4.852% |
| 2026-08-19 | 68.85 | 69.61 | 68.85 | 69.29 | +0.991% | 62,158 | -5.758% |
| 2026-08-18 | 68.66 | 69.02 | 68.44 | 68.61 | +0.527% | 71,719 | -4.824% |
| 2026-08-17 | 68.74 | 68.74 | 68.15 | 68.25 | -1.685% | 88,182 | -4.322% |
| 2026-08-14 | 69.36 | 69.50 | 69.24 | 69.42 | -0.086% | 64,344 | -5.935% |
| 2026-08-13 | 69.32 | 69.62 | 69.16 | 69.48 | +1.209% | 182,331 | -6.016% |
| 2026-08-12 | 68.37 | 68.78 | 68.31 | 68.65 | -0.319% | 72,207 | -4.880% |
| 2026-08-11 | 68.85 | 68.92 | 68.56 | 68.87 | -0.362% | 401,439 | -5.184% |
| 2026-08-10 | 69.10 | 69.13 | 68.72 | 69.12 | -0.604% | 76,551 | -5.527% |
| 2026-08-07 | 69.09 | 69.54 | 69.05 | 69.54 | +0.404% | 76,965 | -6.097% |
| 2026-08-06 | 69.86 | 70.03 | 69.00 | 69.26 | -0.058% | 62,427 | -5.718% |
| 2026-08-05 | 69.68 | 69.68 | 68.98 | 69.30 | +0.231% | 38,977 | -5.772% |
| 2026-08-04 | 68.78 | 69.21 | 68.45 | 69.14 | +0.174% | 67,006 | -5.554% |
| 2026-08-03 | 69.65 | 69.84 | 68.86 | 69.02 | -0.246% | 64,846 | -5.390% |
| 2026-07-31 | 69.24 | 69.50 | 68.77 | 69.19 | -0.860% | 73,181 | -5.622% |
| 2026-07-30 | 69.84 | 69.95 | 69.38 | 69.79 | -1.049% | 113,513 | -6.434% |
| 2026-07-29 | 69.86 | 70.72 | 69.83 | 70.53 | +0.370% | 356,175 | -7.415% |
| 2026-07-28 | 70.02 | 71.22 | 70.02 | 70.27 | +2.419% | 59,942 | -7.073% |
| 2026-07-27 | 68.06 | 68.99 | 68.06 | 68.61 | +0.971% | 157,599 | -4.824% |
| 2026-07-24 | 67.41 | 68.05 | 67.41 | 67.95 | +1.056% | 91,268 | -3.900% |
| 2026-07-23 | 67.36 | 67.48 | 66.93 | 67.24 | -1.925% | 122,391 | -2.885% |
| 2026-07-22 | 68.66 | 69.00 | 68.39 | 68.56 | +0.381% | 100,218 | -4.755% |
| 2026-07-21 | 68.63 | 68.74 | 68.18 | 68.30 | -0.871% | 47,522 | -4.392% |
| 2026-07-20 | 68.98 | 69.22 | 68.75 | 68.90 | -0.520% | 58,127 | -5.225% |
| 2026-07-17 | 69.90 | 70.48 | 68.91 | 69.26 | -0.331% | 204,626 | -5.718% |
| 2026-07-16 | 68.06 | 69.49 | 68.04 | 69.49 | +2.478% | 88,609 | -6.030% |
| 2026-07-15 | 67.64 | 68.22 | 67.45 | 67.81 | +0.059% | 82,895 | -3.702% |
| 2026-07-14 | 68.47 | 68.50 | 67.67 | 67.77 | -0.630% | 40,046 | -3.645% |
| 2026-07-13 | 68.23 | 68.92 | 68.20 | 68.20 | +0.132% | 45,372 | -4.252% |
| 2026-07-10 | 67.74 | 68.28 | 67.74 | 68.11 | +0.650% | 70,740 | -4.126% |
| 2026-07-09 | 67.92 | 68.04 | 67.67 | 67.67 | -1.428% | 73,816 | -3.502% |
| 2026-07-08 | 68.91 | 69.05 | 68.53 | 68.65 | -0.594% | 56,664 | -4.880% |
| 2026-07-07 | 69.42 | 69.83 | 68.89 | 69.06 | +0.921% | 86,909 | -5.445% |
| 2026-07-06 | 68.94 | 69.03 | 67.90 | 68.43 | -0.941% | 119,010 | -4.574% |
| 2026-07-02 | 68.33 | 69.08 | 68.32 | 69.08 | +2.250% | 110,102 | -5.472% |
| 2026-07-01 | 67.41 | 67.56 | 67.20 | 67.56 | +0.044% | 102,118 | -3.345% |
| 2026-06-30 | 68.17 | 68.24 | 67.50 | 67.53 | -1.545% | 155,000 | -3.302% |
| 2026-06-29 | 68.90 | 68.91 | 68.35 | 68.59 | -0.102% | 64,493 | -4.797% |
| 2026-06-26 | 68.56 | 68.91 | 68.47 | 68.66 | +0.778% | 77,263 | -4.894% |
| 2026-06-25 | 68.07 | 68.59 | 67.94 | 68.13 | -0.147% | 45,933 | -4.154% |
| 2026-06-24 | 67.77 | 68.50 | 67.77 | 68.23 | +0.932% | 39,242 | -4.294% |
| 2026-06-23 | 67.25 | 67.64 | 67.24 | 67.60 | +1.639% | 33,872 | -3.402% |
| 2026-06-22 | 66.77 | 66.98 | 66.50 | 66.51 | -0.657% | 51,318 | -1.819% |
| 2026-06-18 | 67.15 | 67.16 | 66.79 | 66.95 | -0.134% | 105,997 | -2.465% |
| 2026-06-17 | 68.14 | 68.15 | 66.94 | 67.04 | -1.960% | 75,054 | -2.595% |
| 2026-06-16 | 68.38 | 68.70 | 68.19 | 68.38 | +0.102% | 38,304 | -4.504% |
| 2026-06-15 | 68.36 | 68.50 | 68.20 | 68.31 | -1.641% | 46,852 | -4.406% |
| 2026-06-12 | 69.43 | 69.55 | 69.19 | 69.45 | +0.376% | 60,520 | -5.976% |
| 2026-06-11 | 69.23 | 69.59 | 68.98 | 69.19 | +0.159% | 66,025 | -5.622% |
| 2026-06-10 | 68.43 | 69.19 | 68.43 | 69.08 | +1.603% | 46,609 | -5.472% |
| 2026-06-09 | 67.51 | 68.31 | 67.42 | 67.99 | +1.130% | 85,199 | -3.956% |
| 2026-06-08 | 67.37 | 67.47 | 67.15 | 67.23 | -0.267% | 60,903 | -2.871% |
| 2026-06-05 | 66.93 | 67.97 | 66.93 | 67.41 | +1.186% | 83,395 | -3.130% |
| 2026-06-04 | 67.46 | 67.46 | 66.46 | 66.62 | -0.210% | 84,277 | -1.981% |
| 2026-06-03 | 66.43 | 67.15 | 66.43 | 66.76 | +0.150% | 43,715 | -2.187% |
| 2026-06-02 | 66.54 | 66.79 | 66.42 | 66.66 | +0.075% | 34,473 | -2.040% |
| 2026-06-01 | 67.07 | 67.10 | 66.55 | 66.61 | -1.377% | 92,570 | -1.967% |
| 2026-05-29 | 68.22 | 68.22 | 67.54 | 67.54 | -1.560% | 52,891 | -3.317% |
| 2026-05-28 | 68.88 | 68.91 | 68.56 | 68.61 | -0.479% | 42,589 | -4.824% |
| 2026-05-27 | 68.55 | 69.27 | 68.55 | 68.94 | +1.070% | 88,727 | -5.280% |
| 2026-05-26 | 69.12 | 69.12 | 68.15 | 68.21 | -1.174% | 58,746 | -4.266% |
| 2026-05-22 | 69.05 | 69.20 | 68.76 | 69.02 | -0.087% | 48,883 | -5.390% |
| 2026-05-21 | 68.96 | 69.31 | 68.43 | 69.08 | -0.804% | 67,032 | -5.472% |
| 2026-05-20 | 69.67 | 70.07 | 69.29 | 69.64 | -0.386% | 68,202 | -6.232% |
| 2026-05-19 | 69.67 | 70.27 | 69.61 | 69.91 | +0.301% | 87,055 | -6.594% |
| 2026-05-18 | 68.95 | 69.76 | 68.95 | 69.70 | +1.485% | 68,916 | -6.313% |
| 2026-05-15 | 69.07 | 69.07 | 68.68 | 68.68 | -0.392% | 53,227 | -4.921% |
| 2026-05-14 | 68.98 | 69.27 | 68.95 | 68.95 | +0.233% | 29,586 | -5.294% |
| 2026-05-13 | 68.42 | 69.12 | 68.42 | 68.79 | +0.131% | 41,875 | -5.073% |
| 2026-05-12 | 68.06 | 69.01 | 68.05 | 68.70 | +1.119% | 30,960 | -4.949% |
| 2026-05-11 | 68.51 | 68.51 | 67.77 | 67.94 | -1.005% | 39,392 | -3.886% |
| 2026-05-08 | 68.76 | 68.89 | 68.56 | 68.63 | +0.234% | 36,072 | -4.852% |
| 2026-05-07 | 68.73 | 68.74 | 68.21 | 68.47 | -0.826% | 39,522 | -4.630% |
| 2026-05-06 | 69.05 | 69.14 | 68.79 | 69.04 | +0.803% | 42,138 | -5.417% |
| 2026-05-05 | 68.09 | 68.80 | 68.06 | 68.49 | +0.721% | 56,190 | -4.658% |
| 2026-05-04 | 68.38 | 68.65 | 67.88 | 68.00 | -0.976% | 79,395 | -3.971% |
| 2026-05-01 | 68.99 | 69.33 | 68.58 | 68.67 | -0.029% | 50,848 | -4.908% |
| 2026-04-30 | 67.72 | 68.84 | 67.72 | 68.69 | +1.990% | 81,001 | -4.935% |
| 2026-04-29 | 67.40 | 67.64 | 67.18 | 67.35 | -0.664% | 58,647 | -3.044% |
| 2026-04-28 | 68.01 | 68.20 | 67.60 | 67.80 | +0.519% | 76,978 | -3.687% |
| 2026-04-27 | 68.02 | 68.08 | 67.42 | 67.45 | -1.005% | 38,258 | -3.188% |
| 2026-04-24 | 68.32 | 68.40 | 67.93 | 68.14 | +0.169% | 47,354 | -4.161% |
| 2026-04-23 | 67.57 | 68.18 | 67.57 | 68.02 | +1.160% | 67,623 | -3.999% |
| 2026-04-22 | 66.97 | 67.34 | 66.97 | 67.24 | +0.598% | 54,063 | -2.885% |
| 2026-04-21 | 67.55 | 67.55 | 66.83 | 66.84 | -1.387% | 42,018 | -2.304% |
| 2026-04-20 | 67.90 | 68.09 | 67.56 | 67.78 | -0.088% | 42,171 | -3.659% |
| 2026-04-17 | 67.28 | 67.86 | 67.16 | 67.84 | +1.148% | 43,454 | -3.744% |
| 2026-04-16 | 66.91 | 67.31 | 66.89 | 67.07 | +0.030% | 47,004 | -2.639% |
| 2026-04-15 | 67.10 | 67.19 | 66.70 | 67.05 | -0.431% | 81,040 | -2.610% |
| 2026-04-14 | 67.06 | 67.46 | 66.93 | 67.34 | -0.119% | 44,121 | -3.029% |
| 2026-04-13 | 67.66 | 67.66 | 67.03 | 67.42 | -0.736% | 66,440 | -3.144% |
| 2026-04-10 | 68.45 | 68.48 | 67.74 | 67.92 | -0.962% | 58,020 | -3.857% |
| 2026-04-09 | 67.83 | 68.77 | 67.69 | 68.58 | +0.205% | 102,394 | -4.783% |
| 2026-04-08 | 67.56 | 68.45 | 67.39 | 68.44 | +2.149% | 188,361 | -4.588% |
| 2026-04-07 | 67.46 | 67.46 | 66.68 | 67.00 | -1.092% | 50,724 | -2.537% |
| 2026-04-06 | 67.31 | 67.74 | 67.31 | 67.74 | +0.654% | 71,474 | -3.602% |
| 2026-04-02 | 66.97 | 67.30 | 66.70 | 67.30 | +0.358% | 58,490 | -2.972% |
| 2026-04-01 | 67.01 | 67.22 | 66.50 | 67.06 | +0.075% | 83,568 | -2.625% |
| 2026-03-31 | 67.10 | 67.20 | 66.43 | 67.01 | +0.149% | 149,371 | -2.552% |
| 2026-03-30 | 66.75 | 67.21 | 66.58 | 66.91 | +0.617% | 84,647 | -2.406% |
| 2026-03-27 | 66.11 | 66.74 | 66.11 | 66.50 | +0.499% | 83,514 | -1.805% |
| 2026-03-26 | 66.57 | 67.00 | 66.09 | 66.17 | -0.720% | 54,056 | -1.315% |
| 2026-03-25 | 66.45 | 66.70 | 66.06 | 66.65 | +0.756% | 42,572 | -2.026% |
| 2026-03-24 | 66.00 | 66.78 | 65.94 | 66.15 | -0.015% | 71,283 | -1.285% |
| 2026-03-23 | 66.50 | 66.79 | 66.10 | 66.16 | +0.197% | 76,879 | -1.300% |
| 2026-03-20 | 66.64 | 66.73 | 65.78 | 66.03 | -1.079% | 83,328 | -1.106% |
| 2026-03-19 | 66.95 | 66.98 | 66.44 | 66.75 | -0.684% | 61,459 | -2.172% |
| 2026-03-18 | 68.12 | 68.18 | 67.12 | 67.21 | -2.396% | 89,584 | -2.842% |
| 2026-03-17 | 69.50 | 69.50 | 68.85 | 68.86 | -0.534% | 74,921 | -5.170% |
| 2026-03-16 | 69.32 | 69.37 | 69.00 | 69.23 | +0.698% | 47,342 | -5.677% |
| 2026-03-13 | 68.70 | 69.09 | 68.69 | 68.75 | +0.189% | 85,214 | -5.018% |
| 2026-03-12 | 68.34 | 68.74 | 68.16 | 68.62 | -0.102% | 139,649 | -4.838% |
| 2026-03-11 | 69.16 | 69.16 | 68.49 | 68.69 | -1.052% | 60,579 | -4.935% |
| 2026-03-10 | 69.39 | 70.03 | 69.10 | 69.42 | -0.445% | 83,078 | -5.935% |
| 2026-03-09 | 69.07 | 69.83 | 68.57 | 69.73 | +0.490% | 110,449 | -6.353% |
| 2026-03-06 | 68.68 | 69.55 | 68.40 | 69.39 | +0.246% | 77,309 | -5.894% |
| 2026-03-05 | 70.00 | 70.00 | 68.91 | 69.22 | -2.466% | 93,271 | -5.663% |
| 2026-03-04 | 71.12 | 71.12 | 70.66 | 70.97 | -0.197% | 90,668 | -7.989% |
| 2026-03-03 | 71.13 | 71.36 | 70.37 | 71.11 | -1.578% | 76,308 | -8.170% |
| 2026-03-02 | 72.59 | 72.78 | 72.20 | 72.25 | -1.781% | 173,470 | -9.619% |
| 2026-02-27 | 72.82 | 73.56 | 72.76 | 73.56 | +1.155% | 78,244 | -11.229% |
| 2026-02-26 | 73.00 | 73.06 | 72.53 | 72.72 | -0.356% | 54,366 | -10.204% |
| 2026-02-25 | 73.20 | 73.20 | 72.51 | 72.98 | -0.559% | 76,209 | -10.523% |
| 2026-02-24 | 73.23 | 73.45 | 73.15 | 73.39 | +0.686% | 80,359 | -11.023% |
| 2026-02-23 | 71.95 | 73.02 | 71.95 | 72.89 | +0.858% | 159,689 | -10.413% |
| 2026-02-20 | 71.97 | 72.27 | 71.71 | 72.27 | +0.222% | 96,712 | -9.644% |
| 2026-02-19 | 72.20 | 72.54 | 71.93 | 72.11 | +0.014% | 71,411 | -9.444% |
| 2026-02-18 | 72.39 | 72.48 | 71.98 | 72.10 | -0.675% | 83,018 | -9.431% |
| 2026-02-17 | 73.19 | 73.44 | 72.24 | 72.59 | -0.928% | 240,338 | -10.043% |
| 2026-02-13 | 73.02 | 73.65 | 72.77 | 73.27 | +0.425% | 119,145 | -10.878% |
| 2026-02-12 | 72.53 | 73.47 | 72.46 | 72.96 | +1.025% | 92,842 | -10.499% |
| 2026-02-11 | 71.42 | 72.52 | 71.28 | 72.22 | +1.177% | 75,921 | -9.582% |
| 2026-02-10 | 71.45 | 71.82 | 71.26 | 71.38 | -0.154% | 250,903 | -8.518% |
| 2026-02-09 | 71.87 | 71.87 | 71.19 | 71.49 | -0.543% | 57,189 | -8.659% |
| 2026-02-06 | 71.07 | 71.93 | 71.07 | 71.88 | +1.382% | 103,541 | -9.154% |
| 2026-02-05 | 71.11 | 71.42 | 70.83 | 70.90 | +0.042% | 304,774 | -7.898% |
| 2026-02-04 | 70.49 | 71.16 | 70.49 | 70.87 | +1.504% | 182,192 | -7.859% |
| 2026-02-03 | 68.66 | 70.13 | 68.66 | 69.82 | +1.350% | 93,377 | -6.474% |
| 2026-02-02 | 68.37 | 69.00 | 68.16 | 68.89 | +1.190% | 111,620 | -5.211% |
| 2026-01-30 | 67.47 | 68.08 | 67.33 | 68.08 | +0.844% | 226,792 | -4.083% |
| 2026-01-29 | 67.39 | 67.68 | 67.33 | 67.51 | +0.297% | 54,518 | -3.274% |
| 2026-01-28 | 67.52 | 67.80 | 67.03 | 67.31 | -0.810% | 174,025 | -2.986% |
| 2026-01-27 | 67.51 | 67.86 | 67.29 | 67.86 | +0.757% | 42,836 | -3.772% |
| 2026-01-26 | 67.56 | 67.77 | 67.35 | 67.35 | -0.030% | 47,231 | -3.044% |
| 2026-01-23 | 66.96 | 67.43 | 66.87 | 67.37 | +0.552% | 55,695 | -3.073% |
| 2026-01-22 | 66.90 | 67.14 | 66.87 | 67.00 | -0.045% | 53,803 | -2.537% |
| 2026-01-21 | 66.88 | 67.07 | 66.47 | 67.03 | +0.134% | 136,350 | -2.581% |
| 2026-01-20 | 66.65 | 67.03 | 66.40 | 66.94 | +0.270% | 74,509 | -2.450% |
| 2026-01-16 | 66.68 | 66.76 | 66.43 | 66.76 | -0.135% | 64,062 | -2.187% |
| 2026-01-15 | 66.86 | 67.02 | 66.67 | 66.85 | -0.164% | 53,090 | -2.319% |
| 2026-01-14 | 66.36 | 66.98 | 66.29 | 66.96 | +1.148% | 62,838 | -2.479% |
| 2026-01-13 | 65.85 | 66.26 | 65.73 | 66.20 | +0.455% | 52,173 | -1.360% |
| 2026-01-12 | 65.44 | 65.94 | 65.34 | 65.90 | +1.043% | 76,954 | -0.910% |
| 2026-01-09 | 64.57 | 65.23 | 64.57 | 65.22 | +0.960% | 80,479 | +0.123% |
| 2026-01-08 | 63.50 | 64.68 | 63.45 | 64.60 | +1.700% | 152,660 | +1.084% |
| 2026-01-07 | 64.01 | 64.03 | 63.42 | 63.52 | -1.167% | 124,890 | +2.802% |
| 2026-01-06 | 64.12 | 64.37 | 64.11 | 64.27 | 0.000% | 146,973 | +1.603% |
| 2026-01-05 | 64.23 | 64.36 | 63.70 | 64.27 | -0.542% | 80,247 | +1.603% |
| 2026-01-02 | 64.69 | 64.75 | 64.39 | 64.62 | -0.046% | 133,403 | +1.052% |
| 2025-12-31 | 64.70 | 64.83 | 64.60 | 64.65 | -0.462% | 65,586 | +1.005% |
| 2025-12-30 | 64.93 | 65.00 | 64.83 | 64.95 | -0.062% | 48,457 | +0.539% |
| 2025-12-29 | 64.86 | 65.09 | 64.84 | 64.99 | -0.015% | 46,919 | +0.477% |
| 2025-12-26 | 64.72 | 65.00 | 64.72 | 65.00 | +0.309% | 69,834 | +0.462% |
| 2025-12-24 | 64.45 | 64.81 | 64.45 | 64.80 | +0.527% | 29,716 | +0.772% |
| 2025-12-23 | 64.56 | 64.56 | 64.36 | 64.46 | -0.139% | 58,492 | +1.303% |
| 2025-12-22 | 64.73 | 64.73 | 64.44 | 64.55 | -0.478% | 78,399 | +1.162% |
| 2025-12-19 | 65.07 | 65.07 | 64.80 | 64.86 | -0.460% | 52,985 | +0.678% |
| 2025-12-18 | 65.25 | 65.54 | 65.11 | 65.16 | -0.260% | 79,574 | +0.215% |
| 2025-12-17 | 65.14 | 65.45 | 65.14 | 65.33 | +0.261% | 47,595 | -0.046% |
| 2025-12-16 | 65.43 | 65.48 | 65.03 | 65.16 | -1.556% | 64,114 | +0.215% |
| 2025-12-15 | 66.15 | 66.31 | 65.94 | 66.19 | +0.486% | 65,455 | -1.345% |
| 2025-12-12 | 65.52 | 65.89 | 65.41 | 65.87 | +0.335% | 74,586 | -0.865% |
| 2025-12-11 | 65.19 | 65.71 | 65.19 | 65.65 | +0.737% | 172,398 | -0.533% |
| 2025-12-10 | 64.98 | 65.18 | 64.88 | 65.17 | +0.486% | 45,383 | +0.199% |
| 2025-12-09 | 64.78 | 64.92 | 64.69 | 64.86 | +0.116% | 44,804 | +0.686% |
| 2025-12-08 | 64.96 | 64.97 | 64.60 | 64.78 | -0.781% | 44,885 | +0.803% |
| 2025-12-05 | 65.33 | 65.58 | 65.25 | 65.29 | -0.046% | 99,795 | +0.015% |
| 2025-12-04 | 65.64 | 65.81 | 65.16 | 65.32 | -0.488% | 95,432 | -0.031% |
| 2025-12-03 | 65.63 | 65.92 | 65.63 | 65.64 | -0.137% | 56,530 | -0.518% |
| 2025-12-02 | 65.85 | 65.85 | 65.28 | 65.73 | -0.334% | 75,511 | -0.654% |
| 2025-12-01 | 65.98 | 66.19 | 65.87 | 65.95 | -0.030% | 35,890 | -0.986% |
| 2025-11-28 | 65.61 | 66.03 | 65.61 | 65.97 | +0.487% | 74,650 | -1.016% |
| 2025-11-26 | 65.08 | 65.81 | 65.08 | 65.65 | +0.845% | 76,469 | -0.533% |
| 2025-11-25 | 64.38 | 65.10 | 64.38 | 65.10 | +1.166% | 289,164 | +0.307% |
| 2025-11-24 | 64.88 | 64.88 | 64.22 | 64.35 | -1.015% | 358,477 | +1.476% |
| 2025-11-21 | 64.75 | 65.19 | 64.63 | 65.01 | +1.483% | 72,509 | +0.446% |
| 2025-11-20 | 64.29 | 64.39 | 63.97 | 64.06 | +0.439% | 208,781 | +1.936% |
| 2025-11-19 | 64.05 | 64.08 | 63.57 | 63.78 | -0.499% | 40,768 | +2.383% |
| 2025-11-18 | 64.15 | 64.40 | 64.03 | 64.10 | -0.094% | 63,393 | +1.872% |
| 2025-11-17 | 64.58 | 64.63 | 64.16 | 64.16 | -0.620% | 42,859 | +1.777% |
| 2025-11-14 | 64.53 | 64.72 | 64.33 | 64.56 | -0.170% | 64,815 | +1.146% |
| 2025-11-13 | 64.85 | 65.04 | 64.67 | 64.67 | -0.293% | 101,787 | +0.974% |
| 2025-11-12 | 64.85 | 65.13 | 64.85 | 64.86 | +0.015% | 40,150 | +0.678% |
| 2025-11-11 | 64.46 | 65.00 | 64.46 | 64.85 | +1.044% | 49,309 | +0.694% |
| 2025-11-10 | 64.14 | 64.20 | 63.80 | 64.18 | -0.171% | 47,852 | +1.745% |
| 2025-11-07 | 63.66 | 64.31 | 63.66 | 64.29 | +1.244% | 125,704 | +1.571% |
| 2025-11-06 | 63.69 | 63.69 | 63.40 | 63.50 | -0.377% | 48,154 | +2.835% |
| 2025-11-05 | 63.59 | 63.93 | 63.46 | 63.74 | +0.236% | 43,251 | +2.447% |
| 2025-11-04 | 63.45 | 63.65 | 63.28 | 63.59 | +0.339% | 43,649 | +2.689% |
| 2025-11-03 | 63.57 | 63.57 | 63.15 | 63.38 | -0.197% | 86,463 | +3.037% |
| 2025-10-31 | 63.48 | 63.66 | 63.32 | 63.50 | -0.423% | 337,181 | +2.835% |
| 2025-10-30 | 63.64 | 63.95 | 63.64 | 63.77 | -0.125% | 69,636 | +2.399% |
| 2025-10-29 | 64.70 | 64.72 | 63.69 | 63.85 | -1.905% | 92,057 | +2.271% |
| 2025-10-28 | 65.35 | 65.45 | 65.09 | 65.09 | -0.808% | 111,113 | +0.323% |
| 2025-10-27 | 65.75 | 65.75 | 65.43 | 65.62 | -0.107% | 42,392 | -0.488% |
| 2025-10-24 | 66.05 | 66.05 | 65.62 | 65.69 | -0.364% | 30,034 | -0.594% |
| 2025-10-23 | 66.19 | 66.19 | 65.66 | 65.93 | -0.167% | 41,703 | -0.956% |
| 2025-10-22 | 65.69 | 66.38 | 65.64 | 66.04 | +0.441% | 50,074 | -1.121% |
| 2025-10-21 | 66.18 | 66.18 | 65.71 | 65.75 | -0.740% | 56,967 | -0.684% |
| 2025-10-20 | 66.36 | 66.37 | 66.17 | 66.24 | -0.151% | 38,896 | -1.419% |
| 2025-10-17 | 65.78 | 66.40 | 65.78 | 66.34 | +1.546% | 49,895 | -1.568% |
| 2025-10-16 | 65.67 | 65.88 | 65.28 | 65.33 | +0.261% | 39,509 | -0.046% |
| 2025-10-15 | 64.89 | 65.34 | 64.89 | 65.16 | +0.447% | 33,812 | +0.215% |
| 2025-10-14 | 64.13 | 65.00 | 64.05 | 64.87 | +1.249% | 290,639 | +0.663% |
| 2025-10-13 | 64.00 | 64.08 | 63.74 | 64.07 | -0.358% | 65,867 | +1.920% |
| 2025-10-10 | 64.20 | 64.54 | 64.16 | 64.30 | +0.469% | 55,547 | +1.555% |
| 2025-10-09 | 64.16 | 64.16 | 63.78 | 64.00 | +0.078% | 77,536 | +2.031% |
| 2025-10-08 | 64.14 | 64.14 | 63.81 | 63.95 | -0.125% | 273,378 | +2.111% |
| 2025-10-07 | 63.72 | 64.09 | 63.46 | 64.03 | +0.613% | 25,408 | +1.983% |
| 2025-10-06 | 63.82 | 63.82 | 63.58 | 63.64 | -0.594% | 39,046 | +2.608% |
| 2025-10-03 | 63.92 | 64.22 | 63.92 | 64.02 | +0.063% | 57,152 | +1.999% |
| 2025-10-02 | 64.04 | 64.12 | 63.78 | 63.98 | -0.187% | 53,110 | +2.063% |
| 2025-10-01 | 64.24 | 64.24 | 63.86 | 64.10 | -0.419% | 71,150 | +1.872% |
| 2025-09-30 | 64.11 | 64.41 | 64.03 | 64.37 | +0.586% | 56,849 | +1.445% |
| 2025-09-29 | 63.92 | 64.00 | 63.68 | 63.99 | +0.023% | 40,545 | +2.039% |
| 2025-09-26 | 63.75 | 63.98 | 63.75 | 63.98 | +0.219% | 43,223 | +2.063% |
| 2025-09-25 | 64.45 | 64.45 | 63.80 | 63.84 | -0.654% | 30,391 | +2.287% |
| 2025-09-24 | 64.20 | 64.47 | 64.20 | 64.26 | -0.403% | 70,457 | +1.618% |
| 2025-09-23 | 64.25 | 64.52 | 64.00 | 64.52 | +0.280% | 50,146 | +1.209% |
| 2025-09-22 | 64.53 | 64.53 | 64.11 | 64.34 | -0.679% | 70,368 | +1.492% |
| 2025-09-19 | 64.90 | 64.91 | 64.67 | 64.78 | -0.262% | 41,972 | +0.803% |
| 2025-09-18 | 65.09 | 65.17 | 64.94 | 64.95 | -0.764% | 52,539 | +0.539% |
| 2025-09-17 | 65.33 | 65.91 | 65.32 | 65.45 | +0.353% | 75,517 | -0.229% |
| 2025-09-16 | 65.14 | 65.31 | 65.03 | 65.22 | -0.015% | 57,501 | +0.123% |
| 2025-09-15 | 65.63 | 65.63 | 65.18 | 65.23 | -0.609% | 46,856 | +0.107% |
| 2025-09-12 | 65.74 | 65.75 | 65.47 | 65.63 | -0.470% | 47,327 | -0.503% |
| 2025-09-11 | 65.47 | 66.00 | 65.44 | 65.94 | +0.903% | 59,329 | -0.971% |
| 2025-09-10 | 65.63 | 65.75 | 65.14 | 65.35 | -0.970% | 33,588 | -0.077% |
| 2025-09-09 | 65.78 | 66.01 | 65.73 | 65.99 | +0.030% | 47,395 | -1.046% |
| 2025-09-08 | 66.08 | 66.08 | 65.72 | 65.97 | -0.166% | 39,728 | -1.016% |
| 2025-09-05 | 65.97 | 66.28 | 65.89 | 66.08 | +0.349% | 67,769 | -1.180% |
| 2025-09-04 | 65.84 | 65.94 | 65.75 | 65.85 | +0.396% | 45,444 | -0.835% |
| 2025-09-03 | 65.33 | 65.63 | 65.12 | 65.59 | +0.153% | 53,988 | -0.442% |
| 2025-09-02 | 65.55 | 65.62 | 65.25 | 65.49 | -0.274% | 69,124 | -0.290% |
| 2025-08-29 | 65.39 | 65.70 | 65.36 | 65.67 | +0.551% | 64,095 | -0.563% |
| 2025-08-28 | 65.49 | 65.49 | 65.14 | 65.31 | -0.366% | 51,140 | -0.015% |
| 2025-08-27 | 65.17 | 65.55 | 65.17 | 65.55 | +0.092% | 47,784 | -0.381% |
| 2025-08-26 | 65.62 | 65.62 | 65.35 | 65.49 | -0.304% | 87,385 | -0.290% |
| 2025-08-25 | 66.42 | 66.49 | 65.69 | 65.69 | -1.499% | 37,370 | -0.594% |
| 2025-08-22 | 66.98 | 67.06 | 66.64 | 66.69 | +0.015% | 55,660 | -2.084% |
| 2025-08-21 | 66.90 | 66.90 | 66.58 | 66.68 | -1.156% | 28,109 | -2.070% |
| 2025-08-20 | 66.91 | 67.63 | 66.91 | 67.46 | +1.170% | 54,721 | -3.202% |
| 2025-08-19 | 66.21 | 66.68 | 66.21 | 66.68 | +0.939% | 39,907 | -2.070% |
| 2025-08-18 | 65.86 | 66.15 | 65.86 | 66.06 | +0.015% | 34,017 | -1.150% |
| 2025-08-15 | 66.01 | 66.16 | 65.87 | 66.05 | +0.288% | 30,588 | -1.136% |
| 2025-08-14 | 65.97 | 66.06 | 65.84 | 65.86 | -0.664% | 32,852 | -0.850% |
| 2025-08-13 | 66.24 | 66.38 | 66.00 | 66.30 | -0.030% | 30,463 | -1.508% |
| 2025-08-12 | 66.15 | 66.38 | 66.00 | 66.32 | +0.181% | 25,708 | -1.538% |
| 2025-08-11 | 66.07 | 66.24 | 65.81 | 66.20 | +0.151% | 36,650 | -1.360% |
| 2025-08-08 | 66.02 | 66.30 | 66.02 | 66.10 | +0.243% | 30,402 | -1.210% |
| 2025-08-07 | 65.74 | 66.00 | 65.55 | 65.94 | +0.779% | 162,692 | -0.971% |
| 2025-08-06 | 64.70 | 65.55 | 64.70 | 65.43 | +1.269% | 172,724 | -0.199% |
| 2025-08-05 | 64.50 | 64.76 | 64.45 | 64.61 | +0.077% | 34,646 | +1.068% |
| 2025-08-04 | 64.40 | 64.70 | 64.34 | 64.56 | +0.373% | 60,316 | +1.146% |
| 2025-08-01 | 64.14 | 64.48 | 64.14 | 64.32 | +0.878% | 59,647 | +1.524% |
| 2025-07-31 | 64.04 | 64.30 | 63.70 | 63.76 | -0.871% | 43,921 | +2.415% |
| 2025-07-30 | 64.80 | 64.94 | 64.21 | 64.32 | -0.679% | 63,926 | +1.524% |
| 2025-07-29 | 64.51 | 64.86 | 64.27 | 64.76 | +0.559% | 34,181 | +0.834% |
| 2025-07-28 | 64.96 | 64.96 | 64.40 | 64.40 | -1.544% | 39,148 | +1.398% |
| 2025-07-25 | 65.12 | 65.42 | 65.11 | 65.41 | 0.000% | 29,003 | -0.168% |
| 2025-07-24 | 65.42 | 65.76 | 65.41 | 65.41 | -0.472% | 35,186 | -0.168% |
| 2025-07-23 | 65.45 | 65.75 | 65.43 | 65.72 | +0.397% | 79,376 | -0.639% |
| 2025-07-22 | 64.88 | 65.50 | 64.88 | 65.46 | +0.723% | 29,053 | -0.244% |
| 2025-07-21 | 64.92 | 65.24 | 64.92 | 64.99 | +0.131% | 40,330 | +0.477% |
| 2025-07-18 | 65.16 | 65.22 | 64.87 | 64.90 | -0.193% | 26,697 | +0.609% |
| 2025-07-17 | 64.69 | 65.03 | 64.64 | 65.03 | +0.448% | 84,826 | +0.415% |
| 2025-07-16 | 64.45 | 64.74 | 64.24 | 64.74 | +0.512% | 61,737 | +0.865% |
| 2025-07-15 | 64.94 | 64.94 | 64.41 | 64.41 | -1.105% | 65,624 | +1.382% |
| 2025-07-14 | 64.97 | 65.13 | 64.75 | 65.13 | +0.339% | 38,848 | +0.261% |
| 2025-07-11 | 65.15 | 65.15 | 64.78 | 64.91 | -0.643% | 41,501 | +0.601% |
| 2025-07-10 | 65.11 | 65.49 | 65.06 | 65.33 | +0.276% | 43,523 | -0.046% |
| 2025-07-09 | 65.58 | 65.58 | 64.93 | 65.15 | -0.397% | 46,719 | +0.230% |
| 2025-07-08 | 65.58 | 65.58 | 65.29 | 65.41 | -0.668% | 52,416 | -0.168% |
| 2025-07-07 | 65.97 | 65.97 | 65.64 | 65.85 | -0.242% | 44,412 | -0.835% |
| 2025-07-03 | 65.97 | 66.08 | 65.80 | 66.01 | +0.045% | 34,749 | -1.076% |
| 2025-07-02 | 65.80 | 66.05 | 65.56 | 65.98 | +0.091% | 71,355 | -1.031% |
| 2025-07-01 | 65.36 | 66.15 | 65.36 | 65.92 | +0.826% | 179,254 | -0.941% |
| 2025-06-30 | 64.98 | 65.45 | 64.98 | 65.38 | +0.600% | 81,346 | -0.122% |
| 2025-06-27 | 64.71 | 65.19 | 64.71 | 64.99 | +0.495% | 52,653 | +0.477% |
| 2025-06-26 | 64.84 | 64.98 | 64.57 | 64.67 | 0.000% | 220,180 | +0.974% |
| 2025-06-25 | 65.22 | 65.24 | 64.61 | 64.67 | -1.373% | 61,716 | +0.974% |
| 2025-06-24 | 65.61 | 65.71 | 65.33 | 65.57 | -0.137% | 210,409 | -0.412% |
| 2025-06-23 | 64.69 | 65.69 | 64.69 | 65.66 | +1.124% | 73,948 | -0.548% |
| 2025-06-20 | 65.08 | 65.11 | 64.86 | 64.93 | +0.046% | 55,277 | +0.570% |
| 2025-06-18 | 65.00 | 65.19 | 64.88 | 64.90 | +0.093% | 68,506 | +0.616% |
| 2025-06-17 | 65.41 | 65.41 | 64.84 | 64.84 | -0.811% | 49,567 | +0.709% |
| 2025-06-16 | 65.61 | 65.98 | 65.37 | 65.37 | -1.179% | 34,858 | -0.107% |
| 2025-06-13 | 66.67 | 66.76 | 66.04 | 66.15 | -1.121% | 59,738 | -1.285% |
| 2025-06-12 | 66.54 | 67.00 | 66.52 | 66.90 | +0.723% | 50,167 | -2.392% |
| 2025-06-11 | 66.65 | 66.65 | 66.33 | 66.42 | -0.300% | 57,667 | -1.686% |
| 2025-06-10 | 66.67 | 66.75 | 66.39 | 66.62 | +0.256% | 51,602 | -1.981% |
| 2025-06-09 | 66.60 | 66.63 | 66.18 | 66.45 | -0.135% | 39,719 | -1.731% |
| 2025-06-06 | 66.61 | 66.70 | 66.38 | 66.54 | +0.181% | 39,662 | -1.864% |
| 2025-06-05 | 67.25 | 67.25 | 66.35 | 66.42 | -1.087% | 43,994 | -1.686% |
| 2025-06-04 | 67.45 | 67.47 | 66.96 | 67.15 | 0.000% | 44,777 | -2.755% |
| 2025-06-03 | 67.10 | 67.26 | 66.84 | 67.15 | -0.445% | 38,585 | -2.755% |
| 2025-06-02 | 67.03 | 67.47 | 66.82 | 67.45 | +0.342% | 173,457 | -3.188% |
| 2025-05-30 | 66.61 | 67.42 | 66.61 | 67.22 | +0.749% | 41,633 | -2.856% |
| 2025-05-29 | 66.61 | 66.76 | 66.24 | 66.72 | +0.376% | 75,515 | -2.128% |
| 2025-05-28 | 66.70 | 66.86 | 66.38 | 66.47 | -0.672% | 77,043 | -1.760% |
| 2025-05-27 | 66.62 | 66.94 | 66.62 | 66.92 | +0.829% | 63,918 | -2.421% |
| 2025-05-23 | 65.96 | 66.57 | 65.81 | 66.37 | +0.454% | 58,136 | -1.612% |
| 2025-05-22 | 66.25 | 66.35 | 65.93 | 66.07 | -0.452% | 60,480 | -1.165% |
| 2025-05-21 | 66.60 | 66.85 | 66.33 | 66.37 | -0.510% | 44,330 | -1.612% |
| 2025-05-20 | 66.51 | 66.76 | 66.51 | 66.71 | +0.482% | 44,341 | -2.114% |
| 2025-05-19 | 66.08 | 66.42 | 65.95 | 66.39 | +0.744% | 37,971 | -1.642% |
| 2025-05-16 | 65.64 | 65.93 | 65.42 | 65.90 | +0.672% | 63,793 | -0.910% |
| 2025-05-15 | 64.43 | 65.57 | 64.26 | 65.46 | +2.090% | 89,494 | -0.244% |
| 2025-05-14 | 64.41 | 64.42 | 64.03 | 64.12 | -0.666% | 60,604 | +1.840% |
| 2025-05-13 | 65.00 | 65.00 | 64.38 | 64.55 | -1.027% | 53,638 | +1.162% |
| 2025-05-12 | 65.29 | 65.36 | 64.78 | 65.22 | -0.519% | 70,473 | +0.123% |
| 2025-05-09 | 65.81 | 65.83 | 65.50 | 65.56 | -0.183% | 51,565 | -0.397% |
| 2025-05-08 | 66.33 | 66.33 | 65.67 | 65.68 | -0.800% | 212,055 | -0.579% |
| 2025-05-07 | 66.27 | 66.52 | 66.06 | 66.21 | -0.075% | 80,524 | -1.374% |
| 2025-05-06 | 66.12 | 66.35 | 65.97 | 66.26 | +0.181% | 350,453 | -1.449% |
| 2025-05-05 | 66.33 | 66.33 | 65.85 | 66.14 | +0.045% | 135,260 | -1.270% |
| 2025-05-02 | 66.23 | 66.33 | 65.92 | 66.11 | +0.854% | 88,013 | -1.225% |
| 2025-05-01 | 66.02 | 66.12 | 65.48 | 65.55 | -0.847% | 131,928 | -0.381% |
| 2025-04-30 | 65.87 | 66.25 | 65.35 | 66.11 | +0.670% | 121,899 | -1.225% |
| 2025-04-29 | 65.24 | 65.74 | 65.00 | 65.67 | +0.413% | 82,849 | -0.563% |
| 2025-04-28 | 65.42 | 65.46 | 65.05 | 65.40 | +0.291% | 113,988 | -0.153% |
| 2025-04-25 | 65.29 | 65.45 | 64.65 | 65.21 | -0.458% | 99,765 | +0.138% |
| 2025-04-24 | 65.75 | 65.75 | 65.31 | 65.51 | -0.863% | 120,410 | -0.321% |
| 2025-04-23 | 66.40 | 66.45 | 65.51 | 66.08 | -0.437% | 256,613 | -1.180% |
| 2025-04-22 | 65.78 | 66.62 | 65.77 | 66.37 | +1.452% | 78,306 | -1.612% |
| 2025-04-21 | 65.94 | 66.00 | 64.83 | 65.42 | -0.698% | 112,135 | -0.183% |
| 2025-04-17 | 64.71 | 66.10 | 64.71 | 65.88 | +2.155% | 105,529 | -0.880% |
| 2025-04-16 | 65.13 | 65.13 | 64.29 | 64.49 | -0.201% | 81,596 | +1.256% |
| 2025-04-15 | 65.17 | 65.17 | 64.61 | 64.62 | 0.000% | 63,083 | +1.052% |