NANR
State Street SPDR S&P North American Natural Resources ETF
stockNYSEETF
Market OpenOct 5, 2026 3:02:42 PM EDT
85.94USD+1.362%(+1.15)20,316
85.83Bid86.14Ask0.31SpreadNANR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 83.97 | 85.94 | 83.97 | 85.94 | +1.356% | 20,316 | 0.000% |
| 2026-10-02 | 84.40 | 85.16 | 84.40 | 84.79 | +0.609% | 9,988 | +1.356% |
| 2026-10-01 | 83.73 | 84.38 | 83.19 | 84.28 | +0.605% | 17,272 | +1.974% |
| 2026-09-30 | 84.86 | 84.86 | 83.77 | 83.77 | -0.699% | 10,890 | +2.590% |
| 2026-09-29 | 84.60 | 84.60 | 84.09 | 84.36 | -0.577% | 13,446 | +1.873% |
| 2026-09-28 | 85.40 | 85.56 | 84.83 | 84.85 | -1.438% | 15,940 | +1.285% |
| 2026-09-25 | 86.01 | 86.27 | 85.58 | 86.09 | -0.211% | 18,312 | -0.172% |
| 2026-09-24 | 86.96 | 86.96 | 86.22 | 86.27 | -0.646% | 14,454 | -0.383% |
| 2026-09-23 | 87.21 | 87.41 | 86.78 | 86.83 | -0.866% | 15,291 | -1.026% |
| 2026-09-22 | 86.80 | 87.95 | 86.80 | 87.59 | +0.794% | 19,687 | -1.884% |
| 2026-09-21 | 88.35 | 88.35 | 86.90 | 86.90 | -1.639% | 17,220 | -1.105% |
| 2026-09-18 | 89.14 | 89.14 | 88.18 | 88.35 | -1.182% | 29,249 | -2.726% |
| 2026-09-17 | 88.64 | 89.41 | 88.54 | 89.41 | +1.758% | 17,553 | -3.876% |
| 2026-09-16 | 89.85 | 89.85 | 87.17 | 87.86 | -2.106% | 62,684 | -2.185% |
| 2026-09-15 | 88.79 | 89.86 | 88.69 | 89.75 | +1.458% | 14,637 | -4.245% |
| 2026-09-14 | 89.72 | 89.72 | 88.46 | 88.46 | -1.536% | 14,843 | -2.849% |
| 2026-09-11 | 90.22 | 90.22 | 89.72 | 89.84 | +0.123% | 11,048 | -4.341% |
| 2026-09-10 | 90.73 | 90.73 | 89.59 | 89.73 | -1.656% | 21,117 | -4.223% |
| 2026-09-09 | 91.63 | 92.21 | 91.00 | 91.24 | +0.529% | 27,969 | -5.809% |
| 2026-09-08 | 90.78 | 91.67 | 90.70 | 90.76 | +0.432% | 22,996 | -5.311% |
| 2026-09-04 | 90.26 | 90.63 | 89.53 | 90.37 | -0.954% | 17,895 | -4.902% |
| 2026-09-03 | 91.87 | 91.87 | 90.89 | 91.24 | +0.374% | 31,515 | -5.809% |
| 2026-09-02 | 89.85 | 91.00 | 89.85 | 90.90 | +1.394% | 73,040 | -5.457% |
| 2026-09-01 | 89.50 | 89.92 | 89.11 | 89.65 | -0.111% | 13,801 | -4.138% |
| 2026-08-31 | 89.97 | 90.22 | 89.04 | 89.75 | +0.407% | 62,537 | -4.245% |
| 2026-08-28 | 90.22 | 90.52 | 88.88 | 89.39 | -0.880% | 18,274 | -3.856% |
| 2026-08-27 | 89.78 | 90.33 | 89.50 | 90.18 | +0.100% | 70,263 | -4.702% |
| 2026-08-26 | 89.88 | 90.62 | 89.84 | 90.09 | -0.552% | 10,509 | -4.607% |
| 2026-08-25 | 89.81 | 90.95 | 89.64 | 90.59 | -0.231% | 33,803 | -5.133% |
| 2026-08-24 | 91.38 | 91.57 | 90.12 | 90.80 | -0.548% | 26,919 | -5.352% |
| 2026-08-21 | 90.80 | 91.33 | 90.80 | 91.30 | +1.727% | 30,541 | -5.871% |
| 2026-08-20 | 88.99 | 90.32 | 88.99 | 89.75 | +1.083% | 22,153 | -4.245% |
| 2026-08-19 | 88.23 | 89.60 | 88.16 | 88.79 | +2.361% | 15,871 | -3.208% |
| 2026-08-18 | 87.30 | 87.30 | 86.43 | 86.74 | -0.345% | 16,680 | -0.922% |
| 2026-08-17 | 86.39 | 87.25 | 86.07 | 87.04 | +1.045% | 26,830 | -1.264% |
| 2026-08-14 | 85.75 | 86.67 | 85.75 | 86.14 | +1.151% | 11,165 | -0.232% |
| 2026-08-13 | 85.37 | 85.37 | 84.73 | 85.16 | -0.861% | 13,053 | +0.916% |
| 2026-08-12 | 86.19 | 86.19 | 85.41 | 85.90 | +0.140% | 76,962 | +0.047% |
| 2026-08-11 | 85.37 | 85.78 | 85.37 | 85.78 | +0.480% | 33,460 | +0.187% |
| 2026-08-10 | 83.28 | 85.37 | 83.28 | 85.37 | +2.793% | 32,413 | +0.668% |
| 2026-08-07 | 82.81 | 83.39 | 82.56 | 83.05 | +1.516% | 27,288 | +3.480% |
| 2026-08-06 | 82.03 | 82.03 | 81.63 | 81.81 | +0.122% | 19,944 | +5.048% |
| 2026-08-05 | 82.49 | 82.84 | 81.59 | 81.71 | +0.752% | 57,122 | +5.177% |
| 2026-08-04 | 80.17 | 81.35 | 80.17 | 81.10 | +1.380% | 21,752 | +5.968% |
| 2026-08-03 | 79.75 | 80.12 | 79.33 | 80.00 | -0.155% | 46,202 | +7.431% |
| 2026-07-31 | 80.39 | 80.63 | 79.25 | 80.12 | -1.245% | 54,213 | +7.264% |
| 2026-07-30 | 80.08 | 81.20 | 79.90 | 81.13 | +1.463% | 11,886 | +5.929% |
| 2026-07-29 | 80.35 | 80.56 | 79.54 | 79.96 | +0.579% | 145,331 | +7.479% |
| 2026-07-28 | 80.06 | 80.17 | 79.49 | 79.50 | -0.984% | 16,380 | +8.101% |
| 2026-07-27 | 80.59 | 80.59 | 79.99 | 80.29 | -0.791% | 29,527 | +7.037% |
| 2026-07-24 | 80.71 | 81.10 | 80.60 | 80.93 | +0.597% | 11,281 | +6.191% |
| 2026-07-23 | 80.92 | 81.35 | 80.43 | 80.45 | -0.384% | 25,081 | +6.825% |
| 2026-07-22 | 80.16 | 81.08 | 80.16 | 80.76 | +1.976% | 27,504 | +6.414% |
| 2026-07-21 | 78.26 | 79.22 | 78.23 | 79.19 | +1.937% | 8,214 | +8.517% |
| 2026-07-20 | 77.51 | 77.93 | 77.36 | 77.69 | -0.154% | 12,569 | +10.619% |
| 2026-07-17 | 77.43 | 77.81 | 77.35 | 77.81 | +0.999% | 23,002 | +10.449% |
| 2026-07-16 | 77.29 | 77.54 | 76.95 | 77.04 | -0.658% | 14,133 | +11.552% |
| 2026-07-15 | 78.07 | 78.07 | 76.74 | 77.55 | -0.462% | 9,952 | +10.818% |
| 2026-07-14 | 78.39 | 78.39 | 77.64 | 77.91 | +0.737% | 14,544 | +10.307% |
| 2026-07-13 | 76.87 | 77.67 | 76.87 | 77.34 | +0.887% | 17,045 | +11.120% |
| 2026-07-10 | 76.22 | 76.78 | 76.22 | 76.66 | +0.670% | 20,976 | +12.105% |
| 2026-07-09 | 76.46 | 76.56 | 76.02 | 76.15 | +0.277% | 12,964 | +12.856% |
| 2026-07-08 | 76.39 | 76.39 | 75.66 | 75.94 | -0.302% | 24,259 | +13.168% |
| 2026-07-07 | 76.43 | 76.55 | 75.63 | 76.17 | +0.171% | 25,954 | +12.827% |
| 2026-07-06 | 76.35 | 76.37 | 75.93 | 76.04 | -0.026% | 29,084 | +13.019% |
| 2026-07-02 | 75.65 | 76.43 | 75.29 | 76.06 | +1.522% | 77,339 | +12.990% |
| 2026-07-01 | 75.06 | 75.93 | 74.85 | 74.92 | -0.768% | 85,567 | +14.709% |
| 2026-06-30 | 75.71 | 75.72 | 75.33 | 75.50 | +0.080% | 108,632 | +13.828% |
| 2026-06-29 | 76.11 | 76.11 | 75.26 | 75.44 | -0.880% | 10,956 | +13.918% |
| 2026-06-26 | 76.18 | 76.73 | 75.89 | 76.11 | -0.118% | 15,943 | +12.916% |
| 2026-06-25 | 75.77 | 76.37 | 75.77 | 76.20 | +1.451% | 11,859 | +12.782% |
| 2026-06-24 | 75.23 | 75.68 | 74.79 | 75.11 | -2.143% | 21,327 | +14.419% |
| 2026-06-23 | 76.88 | 77.39 | 76.44 | 76.75 | -1.885% | 32,508 | +11.967% |
| 2026-06-22 | 77.67 | 78.23 | 77.48 | 78.23 | +0.243% | 22,435 | +9.856% |
| 2026-06-18 | 79.51 | 79.51 | 77.65 | 78.04 | -1.775% | 43,420 | +10.123% |
| 2026-06-17 | 80.67 | 81.36 | 79.37 | 79.45 | -1.732% | 11,107 | +8.169% |
| 2026-06-16 | 80.55 | 81.17 | 80.48 | 80.85 | +0.328% | 8,794 | +6.296% |
| 2026-06-15 | 80.85 | 81.22 | 80.59 | 80.59 | +0.007% | 34,513 | +6.644% |
| 2026-06-12 | 79.43 | 80.78 | 79.43 | 80.58 | +1.820% | 11,880 | +6.652% |
| 2026-06-11 | 78.55 | 79.44 | 78.55 | 79.14 | +1.280% | 11,205 | +8.592% |
| 2026-06-10 | 78.65 | 79.24 | 77.98 | 78.14 | -1.219% | 15,452 | +9.982% |
| 2026-06-09 | 80.45 | 80.45 | 77.93 | 79.10 | -1.206% | 12,809 | +8.642% |
| 2026-06-08 | 80.54 | 80.73 | 79.95 | 80.07 | +0.338% | 14,245 | +7.331% |
| 2026-06-05 | 82.83 | 82.83 | 79.63 | 79.80 | -4.580% | 21,867 | +7.694% |
| 2026-06-04 | 83.48 | 84.03 | 83.44 | 83.63 | +0.240% | 28,451 | +2.762% |
| 2026-06-03 | 83.68 | 84.08 | 83.04 | 83.43 | -0.536% | 28,452 | +3.009% |
| 2026-06-02 | 82.71 | 84.00 | 82.71 | 83.88 | +1.673% | 26,672 | +2.456% |
| 2026-06-01 | 81.75 | 82.81 | 81.68 | 82.50 | -0.338% | 41,019 | +4.170% |
| 2026-05-29 | 82.50 | 82.96 | 82.29 | 82.78 | +0.133% | 21,000 | +3.817% |
| 2026-05-28 | 81.71 | 82.96 | 81.42 | 82.67 | +1.138% | 14,542 | +3.955% |
| 2026-05-27 | 81.75 | 82.25 | 81.53 | 81.74 | -1.244% | 25,903 | +5.138% |
| 2026-05-26 | 82.67 | 83.39 | 82.67 | 82.77 | +0.571% | 32,404 | +3.830% |
| 2026-05-22 | 82.46 | 82.68 | 81.95 | 82.30 | +0.012% | 35,092 | +4.423% |
| 2026-05-21 | 82.29 | 82.51 | 82.14 | 82.29 | -0.109% | 17,055 | +4.436% |
| 2026-05-20 | 82.44 | 82.76 | 82.23 | 82.38 | +0.097% | 14,305 | +4.321% |
| 2026-05-19 | 82.86 | 82.86 | 81.65 | 82.30 | -1.055% | 46,367 | +4.423% |
| 2026-05-18 | 83.06 | 83.35 | 82.67 | 83.18 | +0.396% | 21,279 | +3.321% |
| 2026-05-15 | 83.38 | 83.38 | 82.33 | 82.85 | -1.923% | 40,953 | +3.730% |
| 2026-05-14 | 85.12 | 85.12 | 84.05 | 84.47 | -0.717% | 21,499 | +1.735% |
| 2026-05-13 | 85.02 | 85.21 | 84.52 | 85.08 | -0.246% | 22,366 | +1.005% |
| 2026-05-12 | 84.69 | 85.40 | 83.51 | 85.29 | +0.644% | 22,997 | +0.757% |
| 2026-05-11 | 83.32 | 84.89 | 83.32 | 84.75 | +2.476% | 26,653 | +1.406% |
| 2026-05-08 | 82.53 | 82.99 | 82.53 | 82.70 | +0.902% | 19,753 | +3.916% |
| 2026-05-07 | 83.53 | 83.55 | 81.96 | 81.96 | -1.694% | 128,394 | +4.854% |
| 2026-05-06 | 83.24 | 83.57 | 82.96 | 83.37 | +0.569% | 41,784 | +3.078% |
| 2026-05-05 | 82.86 | 83.31 | 82.76 | 82.90 | +0.848% | 32,577 | +3.665% |
| 2026-05-04 | 82.15 | 82.70 | 82.11 | 82.20 | -0.249% | 31,062 | +4.544% |
| 2026-05-01 | 83.11 | 83.11 | 82.25 | 82.41 | -1.029% | 22,780 | +4.283% |
| 2026-04-30 | 82.33 | 83.29 | 82.33 | 83.27 | +1.341% | 19,845 | +3.211% |
| 2026-04-29 | 82.27 | 82.30 | 81.82 | 82.17 | +0.057% | 37,850 | +4.594% |
| 2026-04-28 | 82.63 | 82.87 | 81.82 | 82.12 | -0.955% | 19,048 | +4.655% |
| 2026-04-27 | 83.06 | 83.33 | 82.60 | 82.91 | -0.021% | 12,937 | +3.655% |
| 2026-04-24 | 82.82 | 82.93 | 82.50 | 82.93 | +0.129% | 19,753 | +3.632% |
| 2026-04-23 | 82.96 | 83.20 | 82.32 | 82.82 | -0.563% | 34,251 | +3.766% |
| 2026-04-22 | 83.30 | 83.54 | 82.99 | 83.29 | +1.068% | 16,576 | +3.182% |
| 2026-04-21 | 83.43 | 83.61 | 82.28 | 82.41 | -1.317% | 60,548 | +4.283% |
| 2026-04-20 | 83.41 | 83.78 | 82.79 | 83.51 | +0.108% | 17,389 | +2.910% |
| 2026-04-17 | 83.27 | 83.66 | 82.68 | 83.42 | -0.499% | 67,671 | +3.021% |
| 2026-04-16 | 83.40 | 84.11 | 83.40 | 83.84 | +0.779% | 39,695 | +2.507% |
| 2026-04-15 | 83.87 | 83.87 | 83.19 | 83.19 | -1.094% | 36,972 | +3.306% |
| 2026-04-14 | 84.75 | 84.77 | 83.84 | 84.11 | -0.661% | 47,555 | +2.176% |
| 2026-04-13 | 84.39 | 84.72 | 84.14 | 84.67 | +0.379% | 32,598 | +1.500% |
| 2026-04-10 | 84.11 | 84.76 | 84.11 | 84.35 | +0.453% | 18,037 | +1.885% |
| 2026-04-09 | 84.79 | 85.41 | 83.92 | 83.97 | -0.955% | 45,714 | +2.346% |
| 2026-04-08 | 84.28 | 84.78 | 83.77 | 84.78 | +0.213% | 24,504 | +1.368% |
| 2026-04-07 | 84.13 | 84.60 | 83.96 | 84.60 | +0.511% | 73,174 | +1.584% |
| 2026-04-06 | 83.87 | 84.23 | 83.59 | 84.17 | +0.048% | 23,780 | +2.103% |
| 2026-04-02 | 83.38 | 84.33 | 83.28 | 84.13 | +0.286% | 32,968 | +2.151% |
| 2026-04-01 | 83.79 | 84.37 | 83.37 | 83.89 | -0.131% | 85,454 | +2.444% |
| 2026-03-31 | 83.63 | 84.79 | 83.00 | 84.00 | +1.449% | 325,752 | +2.310% |
| 2026-03-30 | 84.35 | 84.52 | 82.40 | 82.80 | -0.612% | 31,300 | +3.792% |
| 2026-03-27 | 81.94 | 83.53 | 81.89 | 83.31 | +1.759% | 49,692 | +3.157% |
| 2026-03-26 | 81.65 | 82.65 | 81.65 | 81.87 | -0.393% | 16,278 | +4.971% |
| 2026-03-25 | 82.18 | 82.45 | 82.00 | 82.19 | +0.887% | 45,510 | +4.559% |
| 2026-03-24 | 79.86 | 82.00 | 79.86 | 81.47 | +1.799% | 35,750 | +5.487% |
| 2026-03-23 | 78.36 | 80.43 | 78.20 | 80.03 | +1.975% | 31,564 | +7.385% |
| 2026-03-20 | 79.87 | 79.87 | 78.34 | 78.48 | -1.457% | 22,168 | +9.506% |
| 2026-03-19 | 79.36 | 80.16 | 78.50 | 79.64 | -1.301% | 44,843 | +7.911% |
| 2026-03-18 | 81.65 | 81.69 | 80.67 | 80.69 | -1.932% | 81,038 | +6.506% |
| 2026-03-17 | 82.09 | 82.98 | 82.09 | 82.28 | +0.648% | 35,569 | +4.448% |
| 2026-03-16 | 81.55 | 82.12 | 81.24 | 81.75 | +0.405% | 26,666 | +5.125% |
| 2026-03-13 | 82.62 | 82.64 | 81.18 | 81.42 | -1.583% | 37,543 | +5.551% |
| 2026-03-12 | 82.91 | 83.50 | 82.54 | 82.73 | 0.000% | 62,380 | +3.880% |
| 2026-03-11 | 81.46 | 82.77 | 81.33 | 82.73 | +0.927% | 34,742 | +3.880% |
| 2026-03-10 | 82.14 | 82.90 | 81.80 | 81.97 | +0.122% | 768,996 | +4.843% |
| 2026-03-09 | 81.24 | 82.10 | 80.03 | 81.87 | +0.098% | 34,920 | +4.971% |
| 2026-03-06 | 81.87 | 82.21 | 80.89 | 81.79 | -0.220% | 38,966 | +5.074% |
| 2026-03-05 | 83.01 | 83.21 | 81.20 | 81.97 | -1.514% | 28,552 | +4.843% |
| 2026-03-04 | 83.63 | 83.64 | 82.94 | 83.23 | +0.012% | 60,777 | +3.256% |
| 2026-03-03 | 84.33 | 84.33 | 82.00 | 83.22 | -3.435% | 54,830 | +3.268% |
| 2026-03-02 | 86.58 | 86.58 | 85.21 | 86.18 | +0.913% | 72,036 | -0.278% |
| 2026-02-27 | 84.60 | 85.47 | 84.18 | 85.40 | +1.473% | 55,207 | +0.632% |
| 2026-02-26 | 83.16 | 84.25 | 82.44 | 84.16 | +0.792% | 31,891 | +2.115% |
| 2026-02-25 | 84.38 | 84.38 | 83.08 | 83.50 | -0.372% | 24,021 | +2.924% |
| 2026-02-24 | 82.63 | 83.88 | 82.53 | 83.81 | +0.782% | 42,038 | +2.541% |
| 2026-02-23 | 82.55 | 83.83 | 82.45 | 83.16 | +0.776% | 62,090 | +3.343% |
| 2026-02-20 | 82.20 | 82.73 | 81.48 | 82.52 | -0.012% | 48,294 | +4.144% |
| 2026-02-19 | 81.92 | 82.76 | 81.84 | 82.53 | +0.745% | 31,583 | +4.132% |
| 2026-02-18 | 81.32 | 82.11 | 81.23 | 81.92 | +1.688% | 1,073,126 | +4.907% |
| 2026-02-17 | 80.96 | 81.04 | 79.04 | 80.56 | -1.624% | 44,498 | +6.678% |
| 2026-02-13 | 80.62 | 81.90 | 80.58 | 81.89 | +1.815% | 16,432 | +4.946% |
| 2026-02-12 | 82.94 | 82.94 | 80.42 | 80.43 | -3.260% | 86,227 | +6.851% |
| 2026-02-11 | 82.24 | 83.14 | 81.81 | 83.14 | +2.591% | 48,978 | +3.368% |
| 2026-02-10 | 80.95 | 81.29 | 80.62 | 81.04 | +0.235% | 43,418 | +6.046% |
| 2026-02-09 | 79.41 | 80.99 | 79.41 | 80.85 | +2.096% | 45,037 | +6.296% |
| 2026-02-06 | 77.80 | 79.19 | 77.79 | 79.19 | +3.099% | 25,265 | +8.524% |
| 2026-02-05 | 78.17 | 78.43 | 76.55 | 76.81 | -3.042% | 57,338 | +11.886% |
| 2026-02-04 | 79.13 | 79.53 | 78.31 | 79.22 | +1.033% | 41,002 | +8.483% |
| 2026-02-03 | 77.28 | 78.55 | 77.22 | 78.41 | +3.334% | 23,336 | +9.603% |
| 2026-02-02 | 75.61 | 76.38 | 75.48 | 75.88 | -0.662% | 56,113 | +13.258% |
| 2026-01-30 | 77.26 | 77.72 | 75.48 | 76.39 | -3.869% | 59,950 | +12.508% |
| 2026-01-29 | 81.31 | 81.69 | 78.62 | 79.46 | -0.373% | 60,489 | +8.155% |
| 2026-01-28 | 79.43 | 79.91 | 78.64 | 79.76 | +1.074% | 71,870 | +7.751% |
| 2026-01-27 | 78.20 | 78.92 | 77.79 | 78.91 | +0.816% | 73,374 | +8.909% |
| 2026-01-26 | 79.49 | 79.49 | 78.25 | 78.27 | +0.238% | 133,679 | +9.798% |
| 2026-01-23 | 77.56 | 78.34 | 77.56 | 78.08 | +1.326% | 122,960 | +10.060% |
| 2026-01-22 | 76.64 | 77.43 | 76.54 | 77.06 | +0.539% | 61,880 | +11.519% |
| 2026-01-21 | 76.56 | 77.03 | 76.36 | 76.65 | +1.429% | 41,849 | +12.120% |
| 2026-01-20 | 75.38 | 75.72 | 75.09 | 75.57 | +1.470% | 46,221 | +13.722% |
| 2026-01-16 | 74.40 | 74.51 | 74.03 | 74.47 | -0.361% | 72,166 | +15.394% |
| 2026-01-15 | 74.15 | 74.99 | 74.06 | 74.75 | -0.100% | 28,668 | +14.978% |
| 2026-01-14 | 73.86 | 75.20 | 73.86 | 74.82 | +1.976% | 72,258 | +14.862% |
| 2026-01-13 | 73.08 | 73.75 | 73.08 | 73.37 | +1.102% | 22,482 | +17.132% |
| 2026-01-12 | 72.67 | 72.88 | 72.42 | 72.57 | +0.834% | 52,615 | +18.424% |
| 2026-01-09 | 71.53 | 72.09 | 71.53 | 71.97 | +1.209% | 31,124 | +19.411% |
| 2026-01-08 | 69.26 | 71.26 | 69.25 | 71.11 | +2.111% | 17,670 | +20.855% |
| 2026-01-07 | 70.26 | 70.26 | 69.35 | 69.64 | -1.513% | 32,823 | +23.406% |
| 2026-01-06 | 70.74 | 70.97 | 70.47 | 70.71 | +0.326% | 48,284 | +21.539% |
| 2026-01-05 | 70.41 | 70.84 | 69.87 | 70.48 | +2.145% | 54,496 | +21.935% |
| 2026-01-02 | 68.21 | 69.00 | 67.74 | 69.00 | +1.725% | 26,505 | +24.551% |
| 2025-12-31 | 68.22 | 68.23 | 67.77 | 67.83 | -0.920% | 31,724 | +26.699% |
| 2025-12-30 | 68.60 | 68.67 | 68.41 | 68.46 | +0.602% | 9,399 | +25.533% |
| 2025-12-29 | 67.96 | 68.24 | 67.77 | 68.05 | -1.262% | 25,940 | +26.289% |
| 2025-12-26 | 68.93 | 68.98 | 68.68 | 68.92 | +0.408% | 14,643 | +24.695% |
| 2025-12-24 | 68.73 | 68.73 | 68.46 | 68.64 | -0.305% | 8,741 | +25.204% |
| 2025-12-23 | 68.63 | 68.87 | 68.23 | 68.85 | +0.614% | 24,127 | +24.822% |
| 2025-12-22 | 68.21 | 68.66 | 68.21 | 68.43 | +1.604% | 18,758 | +25.588% |
| 2025-12-19 | 66.79 | 67.62 | 66.79 | 67.35 | +0.990% | 23,750 | +27.602% |
| 2025-12-18 | 67.05 | 67.12 | 66.54 | 66.69 | -1.550% | 31,159 | +28.865% |
| 2025-12-17 | 67.32 | 67.74 | 67.15 | 67.74 | +1.286% | 13,319 | +26.867% |
| 2025-12-16 | 67.85 | 67.85 | 66.73 | 66.88 | -1.715% | 12,323 | +28.499% |
| 2025-12-15 | 68.99 | 68.99 | 67.60 | 68.05 | -0.531% | 40,325 | +26.295% |
| 2025-12-12 | 69.52 | 69.56 | 68.13 | 68.41 | -0.653% | 25,804 | +25.625% |
| 2025-12-11 | 67.84 | 69.33 | 67.84 | 68.86 | +1.414% | 81,293 | +24.804% |
| 2025-12-10 | 66.84 | 67.97 | 66.62 | 67.90 | +1.582% | 14,932 | +26.568% |
| 2025-12-09 | 66.40 | 67.14 | 66.32 | 66.84 | +0.849% | 17,236 | +28.571% |
| 2025-12-08 | 67.18 | 67.18 | 66.28 | 66.28 | -1.338% | 17,770 | +29.662% |
| 2025-12-05 | 67.67 | 68.24 | 67.18 | 67.18 | -0.333% | 11,668 | +27.927% |
| 2025-12-04 | 67.17 | 67.60 | 67.10 | 67.40 | +0.181% | 14,882 | +27.501% |
| 2025-12-03 | 66.79 | 67.37 | 66.79 | 67.28 | +1.331% | 8,791 | +27.732% |
| 2025-12-02 | 67.18 | 67.18 | 66.03 | 66.40 | -1.209% | 12,692 | +29.432% |
| 2025-12-01 | 67.17 | 67.66 | 67.17 | 67.21 | +0.255% | 20,326 | +27.868% |
| 2025-11-28 | 66.56 | 67.17 | 66.56 | 67.04 | +1.349% | 11,316 | +28.193% |
| 2025-11-26 | 65.01 | 66.36 | 65.01 | 66.15 | +2.064% | 12,191 | +29.922% |
| 2025-11-25 | 64.48 | 64.94 | 64.37 | 64.81 | +0.410% | 14,670 | +32.603% |
| 2025-11-24 | 63.61 | 64.55 | 63.61 | 64.55 | +1.637% | 14,751 | +33.147% |
| 2025-11-21 | 62.98 | 63.84 | 62.72 | 63.51 | +0.841% | 35,946 | +35.327% |
| 2025-11-20 | 64.99 | 65.30 | 62.98 | 62.98 | -2.507% | 11,963 | +36.465% |
| 2025-11-19 | 64.78 | 64.78 | 64.21 | 64.60 | -0.321% | 11,659 | +33.043% |
| 2025-11-18 | 64.23 | 65.03 | 64.03 | 64.80 | +0.844% | 14,630 | +32.616% |
| 2025-11-17 | 65.13 | 65.20 | 64.03 | 64.26 | -1.590% | 42,337 | +33.734% |
| 2025-11-14 | 64.28 | 65.43 | 64.28 | 65.30 | +0.532% | 18,297 | +31.607% |
| 2025-11-13 | 65.92 | 65.98 | 64.81 | 64.95 | -1.101% | 17,477 | +32.308% |
| 2025-11-12 | 65.28 | 65.94 | 65.28 | 65.68 | +0.653% | 19,940 | +30.852% |
| 2025-11-11 | 65.01 | 65.36 | 64.87 | 65.25 | +1.118% | 15,458 | +31.706% |
| 2025-11-10 | 64.17 | 64.69 | 63.78 | 64.53 | +2.005% | 14,029 | +33.178% |
| 2025-11-07 | 62.62 | 63.26 | 62.39 | 63.26 | +1.503% | 13,789 | +35.848% |
| 2025-11-06 | 62.41 | 62.92 | 62.33 | 62.33 | +0.155% | 14,232 | +37.890% |
| 2025-11-05 | 62.00 | 62.51 | 62.00 | 62.23 | +0.906% | 27,859 | +38.103% |
| 2025-11-04 | 61.77 | 62.02 | 61.40 | 61.67 | -1.987% | 35,093 | +39.355% |
| 2025-11-03 | 63.14 | 63.14 | 62.28 | 62.92 | -0.316% | 25,647 | +36.586% |
| 2025-10-31 | 63.10 | 63.31 | 62.80 | 63.12 | -0.112% | 23,269 | +36.154% |
| 2025-10-30 | 63.27 | 63.55 | 62.85 | 63.19 | -0.474% | 14,948 | +36.002% |
| 2025-10-29 | 63.83 | 64.09 | 63.34 | 63.49 | +0.002% | 14,706 | +35.358% |
| 2025-10-28 | 63.15 | 63.74 | 63.15 | 63.49 | +0.158% | 16,266 | +35.360% |
| 2025-10-27 | 63.70 | 63.87 | 63.25 | 63.39 | -1.087% | 19,837 | +35.573% |
| 2025-10-24 | 64.36 | 64.51 | 64.09 | 64.09 | -0.536% | 11,821 | +34.100% |
| 2025-10-23 | 64.20 | 64.66 | 64.17 | 64.43 | +1.709% | 12,182 | +33.382% |
| 2025-10-22 | 62.50 | 63.55 | 62.50 | 63.35 | +0.613% | 25,960 | +35.661% |
| 2025-10-21 | 63.66 | 63.66 | 62.87 | 62.96 | -3.024% | 19,043 | +36.492% |
| 2025-10-20 | 64.46 | 64.93 | 64.46 | 64.93 | +1.718% | 12,495 | +32.365% |
| 2025-10-17 | 64.80 | 64.80 | 63.41 | 63.83 | -1.865% | 23,849 | +34.639% |
| 2025-10-16 | 65.52 | 65.77 | 64.82 | 65.04 | -0.036% | 14,698 | +32.128% |
| 2025-10-15 | 65.11 | 65.44 | 64.50 | 65.07 | +0.867% | 10,528 | +32.081% |
| 2025-10-14 | 63.85 | 64.89 | 63.56 | 64.51 | -0.267% | 15,605 | +33.225% |
| 2025-10-13 | 64.02 | 64.75 | 64.02 | 64.68 | +2.607% | 45,081 | +32.870% |
| 2025-10-10 | 64.27 | 64.36 | 63.04 | 63.04 | -2.057% | 13,999 | +36.333% |
| 2025-10-09 | 65.94 | 66.00 | 64.13 | 64.36 | -1.724% | 9,504 | +33.529% |
| 2025-10-08 | 65.57 | 65.57 | 65.17 | 65.49 | +0.606% | 11,755 | +31.226% |
| 2025-10-07 | 65.39 | 65.39 | 64.72 | 65.10 | -0.346% | 15,054 | +32.021% |
| 2025-10-06 | 65.16 | 65.60 | 65.16 | 65.32 | +0.914% | 14,302 | +31.564% |
| 2025-10-03 | 64.77 | 65.05 | 64.73 | 64.73 | +0.447% | 29,576 | +32.767% |
| 2025-10-02 | 64.87 | 64.90 | 64.08 | 64.44 | -0.430% | 22,019 | +33.360% |
| 2025-10-01 | 64.65 | 64.83 | 64.59 | 64.72 | +0.182% | 13,768 | +32.787% |
| 2025-09-30 | 64.35 | 64.63 | 64.13 | 64.60 | -0.151% | 20,022 | +33.029% |
| 2025-09-29 | 65.29 | 65.29 | 64.57 | 64.70 | -0.454% | 16,344 | +32.828% |
| 2025-09-26 | 64.34 | 65.12 | 64.34 | 65.00 | +1.243% | 17,661 | +32.226% |
| 2025-09-25 | 64.08 | 64.33 | 63.97 | 64.20 | +0.214% | 20,651 | +33.869% |
| 2025-09-24 | 64.51 | 64.83 | 64.06 | 64.06 | -0.561% | 17,417 | +34.155% |
| 2025-09-23 | 64.27 | 65.15 | 64.27 | 64.42 | +0.635% | 976,843 | +33.403% |
| 2025-09-22 | 63.75 | 64.08 | 63.35 | 64.01 | +0.659% | 30,475 | +34.250% |
| 2025-09-19 | 63.11 | 63.66 | 63.11 | 63.60 | +0.754% | 25,339 | +35.135% |
| 2025-09-18 | 63.04 | 63.22 | 62.66 | 63.12 | -0.237% | 11,281 | +36.153% |
| 2025-09-17 | 63.30 | 64.05 | 63.13 | 63.27 | -0.158% | 22,953 | +35.831% |
| 2025-09-16 | 63.39 | 63.60 | 63.21 | 63.37 | +0.253% | 23,412 | +35.616% |
| 2025-09-15 | 63.17 | 63.23 | 62.81 | 63.21 | +0.254% | 23,471 | +35.960% |
| 2025-09-12 | 63.47 | 63.60 | 62.94 | 63.05 | -0.513% | 15,901 | +36.304% |
| 2025-09-11 | 62.56 | 63.38 | 62.56 | 63.38 | +0.740% | 12,796 | +35.605% |
| 2025-09-10 | 62.77 | 62.91 | 62.33 | 62.91 | +1.334% | 13,127 | +36.608% |
| 2025-09-09 | 62.47 | 62.66 | 62.08 | 62.08 | -0.270% | 58,833 | +38.430% |
| 2025-09-08 | 62.47 | 62.47 | 61.73 | 62.25 | +0.290% | 16,474 | +38.056% |
| 2025-09-05 | 62.11 | 62.14 | 61.80 | 62.07 | +0.228% | 10,530 | +38.457% |
| 2025-09-04 | 61.67 | 61.94 | 61.51 | 61.93 | +0.258% | 12,589 | +38.772% |
| 2025-09-03 | 62.40 | 62.54 | 61.59 | 61.77 | -0.898% | 13,102 | +39.129% |
| 2025-09-02 | 62.09 | 62.33 | 61.94 | 62.33 | +0.226% | 12,651 | +37.879% |
| 2025-08-29 | 61.61 | 62.19 | 61.61 | 62.19 | +0.932% | 9,317 | +38.191% |
| 2025-08-28 | 61.16 | 61.63 | 61.12 | 61.61 | +0.485% | 46,281 | +39.479% |
| 2025-08-27 | 61.03 | 61.35 | 61.01 | 61.32 | +0.520% | 153,895 | +40.156% |
| 2025-08-26 | 60.80 | 61.00 | 60.78 | 61.00 | +0.291% | 9,189 | +40.885% |
| 2025-08-25 | 60.60 | 60.86 | 60.60 | 60.82 | +0.241% | 12,438 | +41.295% |
| 2025-08-22 | 59.37 | 60.74 | 59.37 | 60.68 | +2.422% | 8,630 | +41.635% |
| 2025-08-21 | 58.53 | 59.26 | 58.53 | 59.24 | +1.013% | 13,558 | +45.066% |
| 2025-08-20 | 58.33 | 58.66 | 58.33 | 58.65 | +0.922% | 9,919 | +46.536% |
| 2025-08-19 | 58.46 | 58.62 | 58.09 | 58.11 | -0.769% | 7,695 | +47.887% |
| 2025-08-18 | 58.57 | 58.66 | 58.46 | 58.56 | -0.428% | 12,530 | +46.749% |
| 2025-08-15 | 58.90 | 59.01 | 58.57 | 58.81 | -0.010% | 6,821 | +46.121% |
| 2025-08-14 | 58.83 | 58.83 | 58.39 | 58.82 | -0.587% | 18,663 | +46.107% |
| 2025-08-13 | 58.96 | 59.17 | 58.74 | 59.17 | +1.020% | 8,272 | +45.249% |
| 2025-08-12 | 58.28 | 58.77 | 58.28 | 58.57 | +0.835% | 18,590 | +46.730% |
| 2025-08-11 | 58.18 | 58.23 | 57.88 | 58.09 | -0.628% | 10,491 | +47.956% |
| 2025-08-08 | 58.51 | 58.65 | 58.36 | 58.45 | +0.554% | 7,527 | +47.027% |
| 2025-08-07 | 58.62 | 58.62 | 58.13 | 58.13 | +0.279% | 5,935 | +47.841% |
| 2025-08-06 | 58.33 | 58.38 | 57.90 | 57.97 | -0.443% | 11,990 | +48.254% |
| 2025-08-05 | 57.38 | 58.23 | 57.38 | 58.23 | +1.438% | 17,759 | +47.597% |
| 2025-08-04 | 56.99 | 57.40 | 56.99 | 57.40 | +1.253% | 6,295 | +49.720% |
| 2025-08-01 | 57.44 | 57.44 | 56.48 | 56.69 | -1.172% | 9,231 | +51.596% |
| 2025-07-31 | 57.44 | 57.97 | 57.30 | 57.36 | -0.980% | 10,297 | +49.820% |
| 2025-07-30 | 58.67 | 58.67 | 57.58 | 57.93 | -1.819% | 11,858 | +48.351% |
| 2025-07-29 | 58.83 | 59.00 | 58.52 | 59.00 | +0.295% | 6,358 | +45.652% |
| 2025-07-28 | 59.00 | 59.00 | 58.66 | 58.83 | -0.299% | 9,036 | +46.082% |
| 2025-07-25 | 58.82 | 59.02 | 58.62 | 59.01 | +0.252% | 8,000 | +45.645% |
| 2025-07-24 | 58.81 | 59.03 | 58.70 | 58.86 | -0.425% | 18,373 | +46.011% |
| 2025-07-23 | 58.69 | 59.12 | 58.69 | 59.11 | +0.905% | 25,362 | +45.390% |
| 2025-07-22 | 57.82 | 58.75 | 57.82 | 58.58 | +1.579% | 41,358 | +46.705% |
| 2025-07-21 | 57.82 | 58.07 | 57.67 | 57.67 | +0.487% | 8,415 | +49.022% |
| 2025-07-18 | 58.07 | 58.12 | 57.33 | 57.39 | -0.692% | 8,922 | +49.747% |
| 2025-07-17 | 57.26 | 57.79 | 57.24 | 57.79 | +0.465% | 11,082 | +48.711% |
| 2025-07-16 | 57.85 | 57.85 | 57.49 | 57.52 | -0.394% | 20,028 | +49.402% |
| 2025-07-15 | 58.65 | 58.65 | 57.71 | 57.75 | -1.551% | 13,789 | +48.814% |
| 2025-07-14 | 59.03 | 59.03 | 58.53 | 58.66 | -0.627% | 8,680 | +46.505% |
| 2025-07-11 | 58.86 | 59.22 | 58.70 | 59.03 | +0.124% | 13,733 | +45.587% |
| 2025-07-10 | 58.49 | 58.98 | 58.45 | 58.96 | +0.850% | 16,350 | +45.768% |
| 2025-07-09 | 58.51 | 58.51 | 58.19 | 58.46 | +0.034% | 14,166 | +47.007% |
| 2025-07-08 | 58.17 | 58.64 | 58.06 | 58.44 | +0.522% | 11,866 | +47.057% |
| 2025-07-07 | 58.09 | 58.30 | 57.86 | 58.14 | -0.622% | 21,631 | +47.824% |
| 2025-07-03 | 58.44 | 58.54 | 58.39 | 58.50 | +0.151% | 14,763 | +46.905% |
| 2025-07-02 | 57.69 | 58.41 | 57.65 | 58.41 | +1.852% | 120,763 | +47.127% |
| 2025-07-01 | 56.87 | 57.52 | 56.86 | 57.35 | +1.254% | 5,778 | +49.852% |
| 2025-06-30 | 56.49 | 56.64 | 56.28 | 56.64 | +0.229% | 9,825 | +51.731% |
| 2025-06-27 | 56.90 | 56.90 | 56.11 | 56.51 | -1.190% | 22,074 | +52.079% |
| 2025-06-26 | 56.47 | 57.19 | 56.47 | 57.19 | +1.617% | 8,643 | +50.270% |
| 2025-06-25 | 56.51 | 56.51 | 56.27 | 56.28 | -0.601% | 17,184 | +52.701% |
| 2025-06-24 | 56.55 | 56.73 | 56.50 | 56.62 | -0.944% | 9,223 | +51.783% |
| 2025-06-23 | 57.72 | 57.91 | 57.08 | 57.16 | -0.418% | 41,099 | +50.350% |
| 2025-06-20 | 57.79 | 57.80 | 57.36 | 57.40 | -0.367% | 28,236 | +49.721% |
| 2025-06-18 | 58.21 | 58.21 | 57.61 | 57.61 | -0.567% | 12,735 | +49.172% |
| 2025-06-17 | 57.95 | 58.13 | 57.90 | 57.94 | +0.238% | 15,059 | +48.327% |
| 2025-06-16 | 57.71 | 58.02 | 57.56 | 57.80 | +0.315% | 19,309 | +48.681% |
| 2025-06-13 | 57.36 | 57.62 | 57.20 | 57.62 | +1.569% | 20,750 | +49.150% |
| 2025-06-12 | 56.28 | 56.75 | 56.13 | 56.73 | +0.889% | 11,368 | +51.490% |
| 2025-06-11 | 55.76 | 56.23 | 55.73 | 56.23 | +0.509% | 20,582 | +52.837% |
| 2025-06-10 | 55.92 | 56.15 | 55.85 | 55.95 | +0.424% | 30,405 | +53.615% |
| 2025-06-09 | 55.36 | 56.00 | 55.36 | 55.71 | +0.849% | 15,261 | +54.266% |
| 2025-06-06 | 55.36 | 55.38 | 55.21 | 55.24 | +0.418% | 7,751 | +55.576% |
| 2025-06-05 | 55.18 | 55.43 | 55.00 | 55.01 | -0.064% | 10,801 | +56.226% |
| 2025-06-04 | 55.44 | 55.66 | 55.00 | 55.05 | -0.501% | 1,609,003 | +56.126% |
| 2025-06-03 | 54.75 | 55.38 | 54.64 | 55.32 | +0.714% | 13,891 | +55.345% |
| 2025-06-02 | 54.56 | 55.01 | 54.56 | 54.93 | +1.435% | 19,092 | +56.454% |
| 2025-05-30 | 54.09 | 54.18 | 53.65 | 54.15 | -0.324% | 21,167 | +58.699% |
| 2025-05-29 | 54.51 | 54.51 | 54.06 | 54.33 | +0.191% | 12,137 | +58.185% |
| 2025-05-28 | 54.73 | 54.73 | 54.23 | 54.23 | -0.777% | 12,383 | +58.487% |
| 2025-05-27 | 54.35 | 54.70 | 54.35 | 54.65 | +0.858% | 24,327 | +57.256% |
| 2025-05-23 | 53.76 | 54.33 | 53.70 | 54.19 | +0.875% | 17,649 | +58.605% |
| 2025-05-22 | 53.81 | 53.98 | 53.31 | 53.72 | -0.620% | 15,043 | +59.993% |
| 2025-05-21 | 54.31 | 54.57 | 54.03 | 54.05 | -0.780% | 20,986 | +59.001% |
| 2025-05-20 | 54.32 | 54.62 | 54.32 | 54.48 | +0.184% | 9,282 | +57.760% |
| 2025-05-19 | 54.32 | 54.40 | 53.98 | 54.38 | +0.002% | 29,547 | +58.051% |
| 2025-05-16 | 54.05 | 54.38 | 53.83 | 54.37 | +0.026% | 16,481 | +58.054% |
| 2025-05-15 | 53.95 | 54.36 | 53.65 | 54.36 | +0.409% | 21,797 | +58.094% |
| 2025-05-14 | 54.21 | 54.21 | 53.98 | 54.14 | -1.104% | 23,156 | +58.741% |
| 2025-05-13 | 54.33 | 54.89 | 54.29 | 54.74 | +1.001% | 10,807 | +56.989% |
| 2025-05-12 | 54.63 | 54.78 | 53.97 | 54.20 | +0.641% | 31,366 | +58.561% |
| 2025-05-09 | 53.52 | 53.88 | 53.20 | 53.85 | +1.433% | 15,003 | +59.577% |
| 2025-05-08 | 52.99 | 53.59 | 52.99 | 53.09 | +0.713% | 23,426 | +61.864% |
| 2025-05-07 | 52.89 | 52.97 | 52.53 | 52.72 | -0.566% | 16,560 | +63.018% |
| 2025-05-06 | 52.55 | 53.05 | 52.55 | 53.02 | +1.266% | 68,751 | +62.095% |
| 2025-05-05 | 52.84 | 52.84 | 52.28 | 52.36 | -0.861% | 139,338 | +64.147% |
| 2025-05-02 | 52.89 | 52.89 | 52.33 | 52.81 | +1.217% | 9,110 | +62.734% |
| 2025-05-01 | 51.99 | 52.57 | 51.99 | 52.17 | -0.659% | 17,428 | +64.715% |
| 2025-04-30 | 52.34 | 52.54 | 51.85 | 52.52 | -0.988% | 43,936 | +63.629% |
| 2025-04-29 | 52.90 | 53.15 | 52.87 | 53.05 | -0.616% | 7,579 | +62.012% |
| 2025-04-28 | 52.93 | 53.37 | 52.74 | 53.37 | +0.800% | 8,368 | +61.014% |
| 2025-04-25 | 52.70 | 52.95 | 52.57 | 52.95 | -0.582% | 11,293 | +62.302% |
| 2025-04-24 | 52.56 | 53.27 | 52.49 | 53.26 | +1.863% | 11,768 | +61.357% |
| 2025-04-23 | 52.44 | 52.96 | 52.08 | 52.29 | -0.080% | 32,736 | +64.363% |
| 2025-04-22 | 52.23 | 52.80 | 52.16 | 52.33 | +1.323% | 16,612 | +64.232% |
| 2025-04-21 | 52.25 | 52.25 | 51.12 | 51.65 | -1.086% | 24,032 | +66.404% |
| 2025-04-17 | 52.41 | 52.68 | 52.06 | 52.21 | +0.674% | 11,013 | +64.598% |
| 2025-04-16 | 51.75 | 52.50 | 51.51 | 51.86 | +0.978% | 13,541 | +65.707% |
| 2025-04-15 | 51.58 | 51.83 | 51.26 | 51.36 | 0.000% | 19,810 | +67.327% |