NDIA
Global X India Active ETF
stockNYSEETF
At CloseOct 2, 2026
25.97USD-0.088%(-0.02)671
After-hoursOct 2, 2026 4:10:30 PM EDT
25.97USD0.000%(0.00)
NDIA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.95 | 25.97 | 25.93 | 25.97 | -0.088% | 671 | 0.000% |
| 2026-10-01 | 25.95 | 25.99 | 25.95 | 25.99 | -0.413% | 331 | -0.088% |
| 2026-09-30 | 26.04 | 26.11 | 26.04 | 26.10 | -0.368% | 686 | -0.501% |
| 2026-09-29 | 26.05 | 26.20 | 26.05 | 26.20 | -0.248% | 967 | -0.867% |
| 2026-09-28 | 26.25 | 26.29 | 26.25 | 26.26 | -1.567% | 4,071 | -1.112% |
| 2026-09-25 | 26.62 | 26.68 | 26.51 | 26.68 | +0.973% | 4,748 | -2.661% |
| 2026-09-24 | 26.36 | 26.43 | 26.30 | 26.42 | -0.647% | 7,125 | -1.714% |
| 2026-09-23 | 26.66 | 26.66 | 26.54 | 26.60 | +0.113% | 1,951 | -2.350% |
| 2026-09-22 | 26.68 | 26.68 | 26.57 | 26.57 | -0.561% | 350 | -2.240% |
| 2026-09-21 | 26.70 | 26.71 | 26.67 | 26.71 | +1.136% | 1,014 | -2.789% |
| 2026-09-18 | 26.29 | 26.43 | 26.27 | 26.41 | +0.049% | 3,141 | -1.685% |
| 2026-09-17 | 26.39 | 26.40 | 26.38 | 26.40 | +1.118% | 1,032 | -1.637% |
| 2026-09-16 | 26.30 | 26.34 | 26.11 | 26.11 | -0.570% | 24,894 | -0.537% |
| 2026-09-15 | 26.26 | 26.26 | 26.26 | 26.26 | -2.061% | 18,430 | -1.104% |
| 2026-09-14 | 26.70 | 26.88 | 26.70 | 26.81 | +0.029% | 5,106 | -3.143% |
| 2026-09-11 | 26.94 | 26.94 | 26.77 | 26.80 | +0.683% | 8,008 | -3.115% |
| 2026-09-10 | 26.61 | 26.62 | 26.61 | 26.62 | -1.040% | 329 | -2.453% |
| 2026-09-09 | 26.88 | 27.00 | 26.88 | 26.90 | -0.849% | 2,632 | -3.468% |
| 2026-09-08 | 27.20 | 27.23 | 27.13 | 27.13 | -1.584% | 3,471 | -4.287% |
| 2026-09-04 | 27.57 | 27.57 | 27.57 | 27.57 | -0.383% | 104 | -5.803% |
| 2026-09-03 | 27.67 | 27.68 | 27.66 | 27.68 | -0.013% | 1,511 | -6.165% |
| 2026-09-02 | 27.66 | 27.68 | 27.66 | 27.68 | +1.058% | 482 | -6.177% |
| 2026-09-01 | 27.43 | 27.43 | 27.37 | 27.39 | -0.067% | 1,404 | -5.185% |
| 2026-08-31 | 27.48 | 27.48 | 27.41 | 27.41 | -0.147% | 765 | -5.248% |
| 2026-08-28 | 27.50 | 27.57 | 27.44 | 27.45 | +0.016% | 1,780 | -5.387% |
| 2026-08-27 | 27.51 | 27.55 | 27.44 | 27.44 | -0.489% | 4,995 | -5.372% |
| 2026-08-26 | 27.57 | 27.58 | 27.53 | 27.58 | -0.972% | 5,169 | -5.835% |
| 2026-08-25 | 27.80 | 27.85 | 27.80 | 27.85 | +1.984% | 1,575 | -6.750% |
| 2026-08-24 | 27.41 | 27.41 | 27.29 | 27.31 | -0.933% | 1,357 | -4.899% |
| 2026-08-21 | 27.59 | 27.59 | 27.57 | 27.57 | +0.182% | 518 | -5.787% |
| 2026-08-20 | 27.49 | 27.53 | 27.38 | 27.52 | +0.080% | 5,990 | -5.615% |
| 2026-08-19 | 27.46 | 27.49 | 27.46 | 27.49 | +0.303% | 1,347 | -5.540% |
| 2026-08-18 | 27.30 | 27.41 | 27.30 | 27.41 | +0.193% | 14,069 | -5.254% |
| 2026-08-17 | 27.41 | 27.41 | 27.36 | 27.36 | -0.597% | 857 | -5.070% |
| 2026-08-14 | 27.67 | 27.67 | 27.50 | 27.52 | -0.465% | 3,267 | -5.637% |
| 2026-08-13 | 27.67 | 27.77 | 27.61 | 27.65 | +0.491% | 7,394 | -6.076% |
| 2026-08-12 | 27.52 | 27.52 | 27.52 | 27.52 | -0.362% | 1,650 | -5.615% |
| 2026-08-11 | 27.76 | 27.76 | 27.59 | 27.61 | -0.391% | 3,934 | -5.957% |
| 2026-08-10 | 27.71 | 27.75 | 27.71 | 27.72 | -0.609% | 874 | -6.325% |
| 2026-08-07 | 27.82 | 28.00 | 27.75 | 27.89 | +0.807% | 18,987 | -6.895% |
| 2026-08-06 | 27.69 | 27.77 | 27.67 | 27.67 | -0.412% | 589 | -6.144% |
| 2026-08-05 | 27.75 | 27.82 | 27.73 | 27.78 | -0.299% | 3,024 | -6.531% |
| 2026-08-04 | 27.79 | 27.87 | 27.79 | 27.87 | +0.515% | 670 | -6.811% |
| 2026-08-03 | 27.71 | 27.73 | 27.71 | 27.73 | +0.886% | 2,136 | -6.331% |
| 2026-07-31 | 27.52 | 27.52 | 27.38 | 27.48 | -0.038% | 1,100 | -5.500% |
| 2026-07-30 | 27.62 | 27.62 | 27.47 | 27.49 | +0.449% | 2,239 | -5.536% |
| 2026-07-29 | 27.45 | 27.45 | 27.37 | 27.37 | -0.676% | 551 | -5.112% |
| 2026-07-28 | 27.25 | 27.57 | 27.25 | 27.56 | +2.055% | 4,521 | -5.754% |
| 2026-07-27 | 26.99 | 27.00 | 26.93 | 27.00 | +1.110% | 1,262 | -3.818% |
| 2026-07-24 | 26.75 | 26.75 | 26.70 | 26.70 | +0.810% | 529 | -2.750% |
| 2026-07-23 | 26.62 | 26.62 | 26.44 | 26.49 | -0.526% | 2,681 | -1.963% |
| 2026-07-22 | 26.81 | 26.81 | 26.61 | 26.63 | -1.228% | 2,298 | -2.478% |
| 2026-07-21 | 27.01 | 27.02 | 26.95 | 26.96 | +0.590% | 4,521 | -3.676% |
| 2026-07-20 | 26.93 | 26.93 | 26.80 | 26.80 | -1.597% | 882 | -3.107% |
| 2026-07-17 | 27.34 | 27.34 | 27.17 | 27.24 | +0.937% | 2,569 | -4.655% |
| 2026-07-16 | 26.96 | 27.06 | 26.96 | 26.98 | -0.736% | 1,683 | -3.761% |
| 2026-07-15 | 27.16 | 27.20 | 27.09 | 27.18 | +0.297% | 1,952 | -4.469% |
| 2026-07-14 | 27.13 | 27.13 | 27.05 | 27.10 | +0.279% | 10,577 | -4.185% |
| 2026-07-13 | 27.13 | 27.13 | 27.03 | 27.03 | -1.585% | 3,328 | -3.918% |
| 2026-07-10 | 27.24 | 27.48 | 27.14 | 27.46 | +1.021% | 11,393 | -5.441% |
| 2026-07-09 | 27.19 | 27.20 | 27.19 | 27.19 | +0.870% | 680 | -4.475% |
| 2026-07-08 | 26.97 | 26.99 | 26.77 | 26.95 | -1.086% | 2,182 | -3.644% |
| 2026-07-07 | 27.40 | 27.41 | 27.25 | 27.25 | -0.863% | 5,566 | -4.690% |
| 2026-07-06 | 27.39 | 27.49 | 27.35 | 27.49 | +0.678% | 5,229 | -5.512% |
| 2026-07-02 | 27.26 | 27.30 | 27.26 | 27.30 | +0.436% | 712 | -4.872% |
| 2026-07-01 | 27.14 | 27.20 | 27.14 | 27.18 | -0.364% | 1,403 | -4.457% |
| 2026-06-30 | 27.20 | 27.28 | 27.20 | 27.28 | +0.353% | 530 | -4.806% |
| 2026-06-29 | 27.02 | 27.20 | 27.02 | 27.18 | -0.199% | 4,195 | -4.469% |
| 2026-06-26 | 27.16 | 27.24 | 27.16 | 27.24 | +0.359% | 2,233 | -4.660% |
| 2026-06-25 | 27.32 | 27.33 | 27.11 | 27.14 | -0.638% | 25,445 | -4.317% |
| 2026-06-24 | 27.35 | 27.35 | 27.21 | 27.32 | +1.736% | 1,961 | -4.928% |
| 2026-06-23 | 26.87 | 26.94 | 26.85 | 26.85 | -1.850% | 3,439 | -3.277% |
| 2026-06-22 | 27.30 | 27.38 | 27.30 | 27.36 | +0.926% | 1,901 | -5.067% |
| 2026-06-18 | 27.28 | 27.28 | 27.10 | 27.10 | +1.100% | 1,561 | -4.187% |
| 2026-06-17 | 27.22 | 27.22 | 26.80 | 26.81 | -0.372% | 3,172 | -3.133% |
| 2026-06-16 | 26.89 | 26.95 | 26.89 | 26.91 | +0.598% | 841 | -3.493% |
| 2026-06-15 | 26.92 | 26.92 | 26.74 | 26.75 | +1.460% | 2,394 | -2.916% |
| 2026-06-12 | 26.26 | 26.39 | 26.26 | 26.36 | +1.248% | 10,243 | -1.498% |
| 2026-06-11 | 25.63 | 26.04 | 25.62 | 26.04 | +0.927% | 5,087 | -0.269% |
| 2026-06-10 | 25.99 | 25.99 | 25.80 | 25.80 | -0.433% | 1,124 | +0.656% |
| 2026-06-09 | 26.19 | 26.19 | 25.62 | 25.91 | +0.438% | 59,568 | +0.220% |
| 2026-06-08 | 25.84 | 25.87 | 25.78 | 25.80 | -0.232% | 4,614 | +0.659% |
| 2026-06-05 | 25.86 | 25.86 | 25.86 | 25.86 | -1.491% | 473 | +0.425% |
| 2026-06-04 | 26.24 | 26.25 | 26.23 | 26.25 | +0.986% | 1,015 | -1.072% |
| 2026-06-03 | 26.00 | 26.04 | 25.94 | 26.00 | -1.009% | 5,630 | -0.096% |
| 2026-06-02 | 26.31 | 26.34 | 26.25 | 26.26 | +0.133% | 3,488 | -1.104% |
| 2026-06-01 | 26.10 | 26.28 | 25.90 | 26.23 | -1.038% | 102,621 | -0.972% |
| 2026-05-29 | 26.98 | 26.98 | 26.50 | 26.50 | -1.082% | 280,347 | -2.000% |
| 2026-05-28 | 26.52 | 26.80 | 26.39 | 26.79 | +0.074% | 9,593 | -3.060% |
| 2026-05-27 | 26.75 | 26.93 | 26.75 | 26.77 | -0.112% | 28,458 | -2.988% |
| 2026-05-26 | 26.83 | 26.88 | 26.74 | 26.80 | +0.704% | 82,864 | -3.097% |
| 2026-05-22 | 26.68 | 26.70 | 26.61 | 26.61 | +0.918% | 1,835 | -2.415% |
| 2026-05-21 | 26.14 | 26.41 | 26.04 | 26.37 | +0.135% | 140,712 | -1.519% |
| 2026-05-20 | 26.01 | 26.34 | 25.96 | 26.34 | +1.640% | 10,470 | -1.386% |
| 2026-05-19 | 26.00 | 26.03 | 25.81 | 25.91 | -1.295% | 14,514 | +0.232% |
| 2026-05-18 | 26.35 | 26.35 | 26.14 | 26.25 | -0.490% | 5,409 | -1.066% |
| 2026-05-15 | 26.38 | 26.43 | 26.37 | 26.38 | -1.090% | 2,791 | -1.551% |
| 2026-05-14 | 26.28 | 26.73 | 26.28 | 26.67 | +1.530% | 5,961 | -2.624% |
| 2026-05-13 | 26.12 | 26.28 | 26.12 | 26.27 | +1.147% | 753 | -1.134% |
| 2026-05-12 | 26.28 | 26.28 | 25.89 | 25.97 | -2.074% | 15,097 | 0.000% |
| 2026-05-11 | 26.82 | 26.82 | 26.51 | 26.52 | -3.438% | 2,101 | -2.074% |
| 2026-05-08 | 27.49 | 27.53 | 27.35 | 27.46 | +0.626% | 3,330 | -5.441% |
| 2026-05-07 | 27.29 | 27.29 | 27.29 | 27.29 | -1.249% | 302 | -4.849% |
| 2026-05-06 | 27.58 | 27.64 | 27.55 | 27.64 | +1.967% | 2,359 | -6.037% |
| 2026-05-05 | 27.13 | 27.13 | 27.06 | 27.11 | +0.731% | 1,668 | -4.189% |
| 2026-05-04 | 27.11 | 27.12 | 26.87 | 26.91 | -1.243% | 1,138 | -3.488% |
| 2026-05-01 | 27.22 | 27.25 | 27.22 | 27.25 | -0.393% | 321 | -4.687% |
| 2026-04-30 | 27.11 | 27.38 | 27.11 | 27.35 | +1.182% | 2,902 | -5.062% |
| 2026-04-29 | 27.09 | 27.09 | 27.03 | 27.04 | +0.028% | 1,792 | -3.939% |
| 2026-04-28 | 27.06 | 27.06 | 26.94 | 27.03 | -1.162% | 2,052 | -3.912% |
| 2026-04-27 | 27.42 | 27.42 | 27.30 | 27.34 | -0.517% | 1,114 | -5.028% |
| 2026-04-24 | 27.42 | 27.50 | 27.29 | 27.49 | -0.127% | 44,001 | -5.519% |
| 2026-04-23 | 27.47 | 27.71 | 27.47 | 27.52 | -1.115% | 1,804 | -5.639% |
| 2026-04-22 | 27.83 | 27.83 | 27.83 | 27.83 | +0.035% | 135 | -6.691% |
| 2026-04-21 | 27.82 | 27.82 | 27.82 | 27.82 | -0.988% | 1,002 | -6.658% |
| 2026-04-20 | 28.13 | 28.20 | 28.10 | 28.10 | -1.565% | 3,767 | -7.580% |
| 2026-04-17 | 28.60 | 28.74 | 28.55 | 28.55 | +2.489% | 1,778 | -9.027% |
| 2026-04-16 | 27.74 | 27.85 | 27.71 | 27.85 | -0.086% | 637 | -6.762% |
| 2026-04-15 | 27.91 | 27.91 | 27.74 | 27.88 | +0.091% | 3,047 | -6.843% |
| 2026-04-14 | 27.83 | 27.92 | 27.80 | 27.85 | +0.939% | 2,082 | -6.758% |
| 2026-04-13 | 27.27 | 27.59 | 27.27 | 27.59 | -0.212% | 1,174 | -5.883% |
| 2026-04-10 | 27.73 | 27.73 | 27.55 | 27.65 | +0.754% | 1,128 | -6.082% |
| 2026-04-09 | 27.38 | 27.54 | 27.38 | 27.45 | -0.813% | 871 | -5.375% |
| 2026-04-08 | 27.24 | 27.88 | 27.24 | 27.67 | +4.557% | 10,449 | -6.144% |
| 2026-04-07 | 26.35 | 26.46 | 26.26 | 26.46 | +0.508% | 6,137 | -1.867% |
| 2026-04-06 | 26.28 | 26.33 | 26.28 | 26.33 | +2.051% | 1,657 | -1.369% |
| 2026-04-02 | 25.82 | 25.92 | 25.80 | 25.80 | -0.114% | 1,245 | +0.655% |
| 2026-04-01 | 25.64 | 25.83 | 25.64 | 25.83 | -0.199% | 1,825 | +0.540% |
| 2026-03-31 | 25.63 | 25.92 | 25.63 | 25.88 | +3.321% | 2,043 | +0.340% |
| 2026-03-30 | 25.34 | 25.34 | 25.04 | 25.05 | -1.375% | 15,198 | +3.673% |
| 2026-03-27 | 25.54 | 25.54 | 25.40 | 25.40 | -1.723% | 5,165 | +2.247% |
| 2026-03-26 | 26.08 | 26.14 | 25.84 | 25.84 | -1.638% | 2,885 | +0.485% |
| 2026-03-25 | 26.36 | 26.39 | 26.28 | 26.28 | +2.289% | 1,318 | -1.161% |
| 2026-03-24 | 26.00 | 26.00 | 25.62 | 25.69 | -2.472% | 3,026 | +1.101% |
| 2026-03-23 | 26.21 | 26.64 | 26.17 | 26.34 | +1.905% | 11,682 | -1.398% |
| 2026-03-20 | 26.36 | 26.36 | 25.85 | 25.85 | -1.796% | 1,944 | +0.481% |
| 2026-03-19 | 26.09 | 26.45 | 26.09 | 26.32 | -0.339% | 7,503 | -1.324% |
| 2026-03-18 | 26.83 | 26.94 | 26.41 | 26.41 | -1.645% | 3,449 | -1.658% |
| 2026-03-17 | 26.66 | 26.93 | 26.66 | 26.85 | +0.414% | 16,302 | -3.276% |
| 2026-03-16 | 26.68 | 26.80 | 26.68 | 26.74 | +1.171% | 4,667 | -2.875% |
| 2026-03-13 | 26.78 | 26.91 | 26.39 | 26.43 | -1.738% | 117,587 | -1.738% |
| 2026-03-12 | 26.98 | 27.00 | 26.90 | 26.90 | -1.675% | 22,225 | -3.445% |
| 2026-03-11 | 27.45 | 27.49 | 27.34 | 27.36 | -1.694% | 2,262 | -5.063% |
| 2026-03-10 | 27.83 | 27.92 | 27.83 | 27.83 | +0.059% | 3,964 | -6.671% |
| 2026-03-09 | 27.43 | 27.91 | 27.38 | 27.81 | +0.124% | 5,896 | -6.617% |
| 2026-03-06 | 27.73 | 27.88 | 27.71 | 27.78 | -1.118% | 1,790 | -6.501% |
| 2026-03-05 | 28.18 | 28.25 | 27.94 | 28.09 | +0.015% | 3,049 | -7.546% |
| 2026-03-04 | 27.93 | 28.11 | 27.93 | 28.09 | +0.124% | 2,263 | -7.533% |
| 2026-03-03 | 27.90 | 28.05 | 27.56 | 28.05 | -1.616% | 4,555 | -7.418% |
| 2026-03-02 | 28.50 | 28.61 | 28.49 | 28.51 | -2.175% | 2,337 | -8.914% |
| 2026-02-27 | 29.14 | 29.15 | 29.14 | 29.15 | -0.535% | 619 | -10.896% |
| 2026-02-26 | 29.36 | 29.40 | 29.30 | 29.30 | -0.267% | 1,505 | -11.372% |
| 2026-02-25 | 29.48 | 29.48 | 29.27 | 29.38 | +0.013% | 1,347 | -11.609% |
| 2026-02-24 | 29.38 | 29.44 | 29.00 | 29.38 | +0.092% | 12,258 | -11.597% |
| 2026-02-23 | 29.49 | 29.49 | 29.32 | 29.35 | -1.424% | 11,126 | -11.516% |
| 2026-02-20 | 29.57 | 29.77 | 29.57 | 29.77 | +2.284% | 28,916 | -12.775% |
| 2026-02-19 | 29.11 | 29.11 | 29.04 | 29.11 | -1.792% | 942 | -10.783% |
| 2026-02-18 | 29.71 | 29.81 | 29.64 | 29.64 | -0.505% | 2,079 | -12.382% |
| 2026-02-17 | 29.77 | 29.80 | 29.75 | 29.79 | +0.867% | 10,815 | -12.825% |
| 2026-02-13 | 29.50 | 29.56 | 29.42 | 29.53 | -0.323% | 7,757 | -12.068% |
| 2026-02-12 | 29.86 | 29.86 | 29.62 | 29.63 | -0.832% | 1,717 | -12.352% |
| 2026-02-11 | 29.95 | 29.95 | 29.83 | 29.88 | -0.235% | 3,903 | -13.082% |
| 2026-02-10 | 30.01 | 30.06 | 29.87 | 29.95 | +0.283% | 4,926 | -13.286% |
| 2026-02-09 | 29.53 | 29.87 | 29.53 | 29.86 | +0.348% | 4,310 | -13.041% |
| 2026-02-06 | 29.62 | 29.76 | 29.62 | 29.76 | +0.833% | 5,176 | -12.738% |
| 2026-02-05 | 29.59 | 29.59 | 29.51 | 29.52 | -0.152% | 1,198 | -12.011% |
| 2026-02-04 | 29.43 | 29.61 | 29.43 | 29.56 | +0.497% | 4,722 | -12.145% |
| 2026-02-03 | 29.50 | 29.54 | 29.24 | 29.41 | -0.106% | 5,588 | -11.708% |
| 2026-02-02 | 28.65 | 29.45 | 28.59 | 29.44 | +2.647% | 3,682 | -11.801% |
| 2026-01-30 | 28.56 | 28.69 | 28.39 | 28.69 | +0.864% | 10,612 | -9.467% |
| 2026-01-29 | 28.67 | 28.67 | 28.04 | 28.44 | -0.081% | 29,048 | -8.685% |
| 2026-01-28 | 28.62 | 28.62 | 28.40 | 28.46 | -0.960% | 2,142 | -8.759% |
| 2026-01-27 | 28.76 | 28.76 | 28.64 | 28.74 | +0.838% | 18,632 | -9.635% |
| 2026-01-26 | 28.50 | 28.58 | 28.45 | 28.50 | +0.476% | 6,338 | -8.877% |
| 2026-01-23 | 28.33 | 28.36 | 28.33 | 28.36 | -1.038% | 1,425 | -8.444% |
| 2026-01-22 | 28.64 | 28.68 | 28.64 | 28.66 | -0.093% | 1,115 | -9.394% |
| 2026-01-21 | 28.60 | 28.69 | 28.60 | 28.69 | +0.383% | 738 | -9.478% |
| 2026-01-20 | 28.64 | 28.74 | 28.58 | 28.58 | -2.526% | 2,811 | -9.131% |
| 2026-01-16 | 29.35 | 29.35 | 29.31 | 29.32 | -0.408% | 11,896 | -11.426% |
| 2026-01-15 | 29.47 | 29.51 | 29.35 | 29.44 | +0.001% | 4,979 | -11.788% |
| 2026-01-14 | 29.25 | 29.44 | 29.25 | 29.44 | +0.686% | 837 | -11.787% |
| 2026-01-13 | 29.40 | 29.50 | 29.21 | 29.24 | -1.285% | 4,460 | -11.182% |
| 2026-01-12 | 29.47 | 29.62 | 29.46 | 29.62 | +0.475% | 7,064 | -12.323% |
| 2026-01-09 | 29.42 | 29.54 | 29.37 | 29.48 | -0.939% | 1,409 | -11.906% |
| 2026-01-08 | 29.57 | 29.81 | 29.57 | 29.76 | -0.742% | 2,245 | -12.734% |
| 2026-01-07 | 30.22 | 30.22 | 29.98 | 29.98 | +0.006% | 3,041 | -13.381% |
| 2026-01-06 | 30.00 | 30.15 | 29.86 | 29.98 | -0.218% | 50,560 | -13.376% |
| 2026-01-05 | 29.91 | 30.05 | 29.87 | 30.05 | +0.316% | 14,261 | -13.564% |
| 2026-01-02 | 29.95 | 29.95 | 29.95 | 29.95 | +0.507% | 169 | -13.291% |
| 2025-12-31 | 29.73 | 29.82 | 29.71 | 29.80 | +0.399% | 801 | -12.852% |
| 2025-12-30 | 29.61 | 29.70 | 29.61 | 29.68 | -0.430% | 2,784 | -12.505% |
| 2025-12-29 | 29.81 | 29.82 | 29.75 | 29.81 | -0.701% | 2,282 | -12.881% |
| 2025-12-26 | 30.02 | 30.02 | 30.00 | 30.02 | +0.164% | 470 | -13.492% |
| 2025-12-24 | 30.07 | 30.07 | 29.97 | 29.97 | -0.716% | 810 | -13.350% |
| 2025-12-23 | 30.17 | 30.19 | 30.03 | 30.19 | +0.084% | 2,698 | -13.970% |
| 2025-12-22 | 30.16 | 30.16 | 30.16 | 30.16 | -0.185% | 333 | -13.898% |
| 2025-12-19 | 30.05 | 30.37 | 30.05 | 30.22 | +1.787% | 2,729 | -14.058% |
| 2025-12-18 | 29.72 | 29.77 | 29.69 | 29.69 | +0.452% | 2,242 | -12.522% |
| 2025-12-17 | 29.63 | 29.63 | 29.55 | 29.55 | +0.162% | 573 | -12.127% |
| 2025-12-16 | 29.56 | 29.56 | 29.50 | 29.51 | -0.753% | 4,197 | -11.984% |
| 2025-12-15 | 29.61 | 29.73 | 29.58 | 29.73 | +0.709% | 3,588 | -12.647% |
| 2025-12-12 | 29.68 | 29.68 | 29.52 | 29.52 | -0.804% | 2,623 | -12.028% |
| 2025-12-11 | 29.75 | 29.76 | 29.70 | 29.76 | +0.005% | 2,497 | -12.735% |
| 2025-12-10 | 29.64 | 29.79 | 29.61 | 29.76 | +0.035% | 2,693 | -12.731% |
| 2025-12-09 | 29.75 | 29.80 | 29.73 | 29.75 | +0.590% | 2,583 | -12.700% |
| 2025-12-08 | 29.76 | 29.76 | 29.57 | 29.57 | -1.553% | 328 | -12.185% |
| 2025-12-05 | 29.80 | 30.08 | 29.80 | 30.04 | +0.500% | 3,121 | -13.549% |
| 2025-12-04 | 29.83 | 29.89 | 29.83 | 29.89 | +0.675% | 1,372 | -13.116% |
| 2025-12-03 | 29.61 | 29.69 | 29.61 | 29.69 | -0.034% | 1,089 | -12.529% |
| 2025-12-02 | 29.79 | 29.80 | 29.70 | 29.70 | -1.330% | 10,447 | -12.559% |
| 2025-12-01 | 30.10 | 30.10 | 30.10 | 30.10 | -0.572% | 158 | -13.722% |
| 2025-11-28 | 30.10 | 30.29 | 30.10 | 30.27 | -0.162% | 717 | -14.216% |
| 2025-11-26 | 30.19 | 30.32 | 30.19 | 30.32 | +0.740% | 855 | -14.354% |
| 2025-11-25 | 30.04 | 30.13 | 29.95 | 30.10 | -0.051% | 26,586 | -13.721% |
| 2025-11-24 | 30.12 | 30.19 | 30.12 | 30.12 | -0.062% | 940 | -13.765% |
| 2025-11-21 | 30.18 | 30.28 | 29.98 | 30.13 | -0.244% | 26,018 | -13.819% |
| 2025-11-20 | 30.42 | 30.42 | 30.20 | 30.21 | -0.125% | 2,377 | -14.029% |
| 2025-11-19 | 30.15 | 30.26 | 30.15 | 30.25 | +0.479% | 2,521 | -14.136% |
| 2025-11-18 | 30.07 | 30.12 | 30.04 | 30.10 | +0.037% | 1,571 | -13.725% |
| 2025-11-17 | 30.17 | 30.17 | 30.09 | 30.09 | +0.230% | 6,078 | -13.693% |
| 2025-11-14 | 29.97 | 30.06 | 29.97 | 30.02 | +0.663% | 4,464 | -13.495% |
| 2025-11-13 | 29.98 | 29.99 | 29.82 | 29.82 | -0.612% | 2,839 | -12.922% |
| 2025-11-12 | 30.15 | 30.15 | 30.00 | 30.01 | -1.072% | 4,453 | -13.455% |
| 2025-11-11 | 30.13 | 30.34 | 30.13 | 30.33 | +1.271% | 1,674 | -14.383% |
| 2025-11-10 | 29.76 | 29.99 | 29.76 | 29.95 | +1.012% | 2,226 | -13.295% |
| 2025-11-07 | 29.69 | 29.69 | 29.61 | 29.65 | -0.061% | 1,889 | -12.417% |
| 2025-11-06 | 29.75 | 29.75 | 29.59 | 29.67 | -1.088% | 1,211 | -12.471% |
| 2025-11-05 | 30.00 | 30.02 | 29.98 | 30.00 | +0.710% | 2,185 | -13.423% |
| 2025-11-04 | 29.87 | 29.88 | 29.77 | 29.78 | -0.783% | 3,669 | -12.808% |
| 2025-11-03 | 30.03 | 30.03 | 30.01 | 30.02 | +0.536% | 373 | -13.491% |
| 2025-10-31 | 29.94 | 29.94 | 29.74 | 29.86 | -0.640% | 1,904 | -13.027% |
| 2025-10-30 | 30.13 | 30.13 | 30.05 | 30.05 | -0.608% | 263 | -13.584% |
| 2025-10-29 | 30.41 | 30.41 | 30.24 | 30.24 | +0.120% | 864 | -14.110% |
| 2025-10-28 | 30.20 | 30.25 | 30.14 | 30.20 | -0.425% | 793 | -14.007% |
| 2025-10-27 | 30.29 | 30.33 | 30.27 | 30.33 | +0.530% | 635 | -14.372% |
| 2025-10-24 | 30.21 | 30.21 | 30.15 | 30.17 | -0.216% | 1,331 | -13.918% |
| 2025-10-23 | 30.22 | 30.29 | 30.20 | 30.23 | -1.034% | 2,443 | -14.104% |
| 2025-10-22 | 30.32 | 30.68 | 30.31 | 30.55 | +2.345% | 19,887 | -14.992% |
| 2025-10-21 | 29.98 | 30.03 | 29.84 | 29.85 | -0.995% | 24,521 | -12.998% |
| 2025-10-20 | 30.00 | 30.15 | 30.00 | 30.15 | +0.633% | 635 | -13.864% |
| 2025-10-17 | 29.81 | 29.96 | 29.80 | 29.96 | +1.141% | 5,783 | -13.319% |
| 2025-10-16 | 29.65 | 29.71 | 29.60 | 29.62 | +0.224% | 4,476 | -12.330% |
| 2025-10-15 | 29.62 | 29.72 | 29.42 | 29.56 | +2.023% | 8,048 | -12.133% |
| 2025-10-14 | 29.10 | 29.26 | 28.97 | 28.97 | -1.126% | 62,938 | -10.356% |
| 2025-10-13 | 29.27 | 29.31 | 29.23 | 29.30 | +0.588% | 1,103 | -11.365% |
| 2025-10-10 | 29.38 | 29.38 | 29.07 | 29.13 | -0.210% | 3,848 | -10.844% |
| 2025-10-09 | 29.24 | 29.24 | 29.16 | 29.19 | +0.285% | 4,985 | -11.031% |
| 2025-10-08 | 29.05 | 29.16 | 29.03 | 29.11 | -0.011% | 5,649 | -10.777% |
| 2025-10-07 | 29.06 | 29.18 | 29.06 | 29.11 | -0.010% | 41,564 | -10.787% |
| 2025-10-06 | 29.00 | 29.11 | 29.00 | 29.11 | +0.877% | 3,467 | -10.796% |
| 2025-10-03 | 28.84 | 28.86 | 28.79 | 28.86 | +0.103% | 1,973 | -10.014% |
| 2025-10-02 | 28.83 | 28.83 | 28.83 | 28.83 | -0.157% | 167 | -9.921% |
| 2025-10-01 | 28.97 | 28.97 | 28.87 | 28.88 | +0.774% | 5,729 | -10.062% |
| 2025-09-30 | 28.67 | 28.67 | 28.57 | 28.65 | -0.070% | 1,605 | -9.366% |
| 2025-09-29 | 28.50 | 29.66 | 28.50 | 28.67 | -0.455% | 2,712 | -9.430% |
| 2025-09-26 | 28.77 | 28.81 | 28.66 | 28.80 | -0.198% | 2,730 | -9.842% |
| 2025-09-25 | 28.74 | 28.86 | 28.74 | 28.86 | -0.476% | 936 | -10.020% |
| 2025-09-24 | 28.99 | 29.00 | 28.92 | 29.00 | -0.580% | 3,680 | -10.449% |
| 2025-09-23 | 29.00 | 29.27 | 29.00 | 29.17 | -0.997% | 2,128 | -10.968% |
| 2025-09-22 | 29.43 | 29.46 | 29.43 | 29.46 | -0.539% | 939 | -11.856% |
| 2025-09-19 | 29.70 | 29.70 | 29.61 | 29.62 | -0.059% | 1,459 | -12.330% |
| 2025-09-18 | 29.58 | 29.66 | 29.57 | 29.64 | -0.471% | 2,999 | -12.382% |
| 2025-09-17 | 29.64 | 29.87 | 29.64 | 29.78 | +0.581% | 1,521 | -12.794% |
| 2025-09-16 | 29.58 | 29.61 | 29.52 | 29.61 | +0.872% | 4,067 | -12.288% |
| 2025-09-15 | 29.41 | 29.41 | 29.35 | 29.35 | +0.291% | 938 | -11.523% |
| 2025-09-12 | 29.49 | 29.49 | 29.21 | 29.27 | -0.201% | 1,808 | -11.265% |
| 2025-09-11 | 29.32 | 29.36 | 28.50 | 29.33 | +0.090% | 14,708 | -11.443% |
| 2025-09-10 | 29.14 | 29.38 | 29.14 | 29.30 | +0.685% | 1,746 | -11.363% |
| 2025-09-09 | 29.12 | 29.19 | 29.09 | 29.10 | -0.325% | 2,941 | -10.756% |
| 2025-09-08 | 29.08 | 29.20 | 29.08 | 29.20 | +0.480% | 1,643 | -11.046% |
| 2025-09-05 | 29.25 | 29.25 | 29.05 | 29.06 | -0.324% | 5,269 | -10.619% |
| 2025-09-04 | 29.25 | 29.25 | 29.15 | 29.15 | -0.240% | 399 | -10.909% |
| 2025-09-03 | 29.15 | 29.22 | 29.15 | 29.22 | +0.620% | 10,915 | -11.123% |
| 2025-09-02 | 28.93 | 29.07 | 28.93 | 29.04 | +0.826% | 2,437 | -10.572% |
| 2025-08-29 | 28.89 | 28.89 | 28.75 | 28.80 | -1.438% | 2,372 | -9.833% |
| 2025-08-28 | 29.18 | 29.27 | 29.18 | 29.22 | +0.319% | 3,789 | -11.130% |
| 2025-08-27 | 29.00 | 29.13 | 29.00 | 29.13 | -0.070% | 2,600 | -10.847% |
| 2025-08-26 | 29.13 | 29.15 | 29.06 | 29.15 | -1.448% | 1,217 | -10.909% |
| 2025-08-25 | 29.72 | 29.72 | 29.53 | 29.58 | -0.524% | 3,606 | -12.199% |
| 2025-08-22 | 29.78 | 29.78 | 29.73 | 29.73 | +0.118% | 466 | -12.659% |
| 2025-08-21 | 29.66 | 29.71 | 29.66 | 29.70 | -0.323% | 814 | -12.557% |
| 2025-08-20 | 29.75 | 29.80 | 29.73 | 29.80 | +0.397% | 455 | -12.839% |
| 2025-08-19 | 29.64 | 29.72 | 29.60 | 29.68 | +0.641% | 925 | -12.493% |
| 2025-08-18 | 29.19 | 29.53 | 29.19 | 29.49 | +0.836% | 6,070 | -11.932% |
| 2025-08-15 | 29.26 | 29.38 | 29.18 | 29.24 | +0.437% | 3,349 | -11.195% |
| 2025-08-14 | 29.05 | 29.12 | 29.01 | 29.12 | -0.463% | 2,041 | -10.808% |
| 2025-08-13 | 29.20 | 29.27 | 29.18 | 29.25 | +0.403% | 11,413 | -11.221% |
| 2025-08-12 | 29.04 | 29.19 | 28.86 | 29.14 | +0.587% | 5,846 | -10.863% |
| 2025-08-11 | 28.97 | 29.00 | 28.94 | 28.96 | +0.399% | 3,433 | -10.340% |
| 2025-08-08 | 28.80 | 28.90 | 28.80 | 28.85 | -0.603% | 1,899 | -9.983% |
| 2025-08-07 | 29.08 | 29.21 | 29.00 | 29.02 | +0.554% | 9,805 | -10.525% |
| 2025-08-06 | 29.08 | 29.08 | 28.81 | 28.86 | -0.515% | 21,369 | -10.029% |
| 2025-08-05 | 29.00 | 29.05 | 28.98 | 29.01 | -0.183% | 3,724 | -10.493% |
| 2025-08-04 | 29.28 | 29.28 | 28.93 | 29.07 | -0.481% | 18,095 | -10.656% |
| 2025-08-01 | 29.08 | 29.25 | 29.08 | 29.21 | +0.053% | 1,783 | -11.086% |
| 2025-07-31 | 29.30 | 29.34 | 29.19 | 29.19 | +0.058% | 3,847 | -11.039% |
| 2025-07-30 | 29.16 | 29.27 | 29.16 | 29.18 | -1.218% | 2,819 | -10.987% |
| 2025-07-29 | 29.56 | 29.56 | 29.52 | 29.54 | +0.631% | 718 | -12.071% |
| 2025-07-28 | 29.41 | 29.44 | 29.24 | 29.35 | -1.380% | 10,727 | -11.516% |
| 2025-07-25 | 29.74 | 29.78 | 29.69 | 29.76 | -0.565% | 1,874 | -12.738% |
| 2025-07-24 | 30.14 | 30.14 | 29.89 | 29.93 | -1.104% | 2,636 | -13.231% |
| 2025-07-23 | 30.14 | 30.49 | 30.10 | 30.26 | +0.377% | 25,847 | -14.188% |
| 2025-07-22 | 30.02 | 30.15 | 30.02 | 30.15 | -0.076% | 1,435 | -13.865% |
| 2025-07-21 | 30.21 | 30.22 | 30.09 | 30.17 | +0.529% | 5,540 | -13.930% |
| 2025-07-18 | 30.02 | 30.16 | 29.99 | 30.01 | -1.063% | 4,050 | -13.474% |
| 2025-07-17 | 30.29 | 30.34 | 30.15 | 30.34 | -0.409% | 6,554 | -14.394% |
| 2025-07-16 | 30.39 | 30.46 | 30.27 | 30.46 | +0.643% | 3,038 | -14.745% |
| 2025-07-15 | 30.24 | 30.37 | 30.24 | 30.27 | -0.052% | 2,004 | -14.196% |
| 2025-07-14 | 30.23 | 30.28 | 30.23 | 30.28 | -0.033% | 417 | -14.241% |
| 2025-07-11 | 30.37 | 30.37 | 30.27 | 30.29 | -0.725% | 2,514 | -14.269% |
| 2025-07-10 | 30.48 | 30.55 | 30.48 | 30.51 | -0.512% | 849 | -14.891% |
| 2025-07-09 | 30.61 | 30.67 | 30.61 | 30.67 | -0.122% | 2,655 | -15.327% |
| 2025-07-08 | 30.69 | 30.71 | 30.59 | 30.71 | +0.526% | 2,681 | -15.430% |
| 2025-07-07 | 30.59 | 30.72 | 30.55 | 30.55 | -0.791% | 2,685 | -14.986% |
| 2025-07-03 | 30.85 | 30.85 | 30.78 | 30.79 | -0.351% | 573 | -15.658% |
| 2025-07-02 | 30.70 | 30.90 | 30.70 | 30.90 | +0.063% | 29,846 | -15.955% |
| 2025-07-01 | 30.86 | 30.90 | 30.85 | 30.88 | +0.469% | 1,522 | -15.902% |
| 2025-06-30 | 30.70 | 30.77 | 30.64 | 30.74 | -0.283% | 1,921 | -15.508% |
| 2025-06-27 | 30.81 | 30.95 | 30.80 | 30.82 | +0.029% | 5,365 | -15.747% |
| 2025-06-26 | 30.75 | 30.85 | 30.75 | 30.81 | +1.420% | 5,006 | -15.722% |
| 2025-06-25 | 30.43 | 30.47 | 30.38 | 30.38 | +0.384% | 6,299 | -14.526% |
| 2025-06-24 | 30.25 | 30.27 | 30.18 | 30.27 | +1.102% | 1,387 | -14.198% |
| 2025-06-23 | 29.72 | 29.95 | 29.72 | 29.94 | +0.136% | 1,688 | -13.252% |
| 2025-06-20 | 30.19 | 30.19 | 29.90 | 29.90 | +0.685% | 2,248 | -13.134% |
| 2025-06-18 | 29.76 | 29.76 | 29.65 | 29.69 | +0.026% | 1,401 | -12.539% |
| 2025-06-17 | 29.87 | 29.89 | 29.69 | 29.69 | -1.375% | 4,886 | -12.517% |
| 2025-06-16 | 30.27 | 30.27 | 30.09 | 30.10 | +1.221% | 4,235 | -13.719% |
| 2025-06-13 | 29.83 | 29.83 | 29.74 | 29.74 | -1.257% | 6,668 | -12.666% |
| 2025-06-12 | 30.13 | 30.18 | 30.11 | 30.11 | -1.043% | 509 | -13.764% |
| 2025-06-11 | 30.38 | 30.50 | 30.38 | 30.43 | -0.162% | 1,640 | -14.663% |
| 2025-06-10 | 30.45 | 30.48 | 30.45 | 30.48 | +0.221% | 2,532 | -14.802% |
| 2025-06-09 | 31.93 | 31.93 | 30.32 | 30.41 | +0.229% | 2,982 | -14.613% |
| 2025-06-06 | 30.35 | 30.41 | 30.33 | 30.34 | +1.371% | 3,824 | -14.418% |
| 2025-06-05 | 29.93 | 30.04 | 29.93 | 29.93 | +0.353% | 1,776 | -13.244% |
| 2025-06-04 | 29.84 | 29.91 | 29.77 | 29.83 | +0.162% | 33,174 | -12.938% |
| 2025-06-03 | 29.85 | 29.85 | 29.78 | 29.78 | -0.915% | 3,154 | -12.797% |
| 2025-06-02 | 29.76 | 30.07 | 29.76 | 30.06 | +0.630% | 4,029 | -13.595% |
| 2025-05-30 | 29.70 | 29.92 | 29.70 | 29.87 | -0.548% | 22,877 | -13.050% |
| 2025-05-29 | 29.96 | 30.04 | 29.92 | 30.03 | +0.700% | 3,339 | -13.526% |
| 2025-05-28 | 29.97 | 29.97 | 29.74 | 29.82 | -0.222% | 1,569 | -12.921% |
| 2025-05-27 | 29.90 | 29.90 | 29.87 | 29.89 | -0.381% | 3,683 | -13.115% |
| 2025-05-23 | 29.71 | 30.08 | 29.71 | 30.00 | +1.447% | 20,566 | -13.446% |
| 2025-05-22 | 30.07 | 30.07 | 29.47 | 29.58 | -0.509% | 8,879 | -12.193% |
| 2025-05-21 | 29.81 | 29.98 | 29.68 | 29.73 | +0.093% | 6,389 | -12.640% |
| 2025-05-20 | 29.84 | 30.17 | 29.58 | 29.70 | -1.477% | 7,150 | -12.558% |
| 2025-05-19 | 30.03 | 30.14 | 30.03 | 30.14 | -0.083% | 6,063 | -13.850% |
| 2025-05-16 | 30.13 | 30.17 | 29.97 | 30.17 | -0.165% | 10,029 | -13.921% |
| 2025-05-15 | 30.87 | 30.87 | 29.80 | 30.22 | +1.683% | 3,035 | -14.064% |
| 2025-05-14 | 29.67 | 29.75 | 29.67 | 29.72 | -0.060% | 4,037 | -12.617% |
| 2025-05-13 | 29.77 | 29.80 | 29.59 | 29.74 | -0.644% | 7,831 | -12.670% |
| 2025-05-12 | 29.84 | 29.93 | 29.79 | 29.93 | +3.734% | 1,056 | -13.233% |
| 2025-05-09 | 28.90 | 29.04 | 28.07 | 28.85 | +1.799% | 5,434 | -9.993% |
| 2025-05-08 | 28.64 | 28.73 | 27.10 | 28.34 | -3.311% | 25,695 | -8.374% |
| 2025-05-07 | 29.40 | 29.42 | 29.25 | 29.31 | -0.511% | 3,008 | -11.408% |
| 2025-05-06 | 30.27 | 30.27 | 29.46 | 29.46 | -0.908% | 1,589 | -11.861% |
| 2025-05-05 | 29.89 | 29.89 | 29.64 | 29.73 | +0.250% | 2,802 | -12.662% |
| 2025-05-02 | 29.87 | 29.87 | 29.57 | 29.66 | +0.741% | 1,180 | -12.443% |
| 2025-05-01 | 29.45 | 29.54 | 29.27 | 29.44 | +0.056% | 2,835 | -11.794% |
| 2025-04-30 | 29.45 | 29.45 | 29.36 | 29.43 | +0.072% | 1,093 | -11.745% |
| 2025-04-29 | 29.43 | 29.47 | 29.30 | 29.41 | +0.489% | 12,999 | -11.682% |
| 2025-04-28 | 29.56 | 29.56 | 29.14 | 29.26 | +1.091% | 2,501 | -11.250% |
| 2025-04-25 | 28.96 | 29.06 | 28.89 | 28.95 | -1.272% | 1,814 | -10.281% |
| 2025-04-24 | 29.23 | 29.33 | 29.23 | 29.32 | +0.821% | 4,058 | -11.422% |
| 2025-04-23 | 29.31 | 29.34 | 28.90 | 29.08 | -0.722% | 9,810 | -10.695% |
| 2025-04-22 | 29.29 | 29.36 | 29.18 | 29.29 | +1.280% | 8,309 | -11.339% |
| 2025-04-21 | 29.25 | 29.25 | 28.77 | 28.92 | +0.578% | 4,913 | -10.204% |
| 2025-04-17 | 28.74 | 28.92 | 28.69 | 28.75 | +2.935% | 3,612 | -9.685% |
| 2025-04-16 | 28.05 | 28.29 | 27.93 | 27.93 | +0.179% | 11,609 | -7.034% |
| 2025-04-15 | 27.85 | 28.06 | 27.85 | 27.89 | +0.493% | 1,324 | -6.867% |
| 2025-04-14 | 29.00 | 31.00 | 27.70 | 27.75 | 0.000% | 7,719 | -6.408% |