NFRA
Northern Trust STOXX Global Broad Infrastructure ETF
stockNYSEETF
At CloseOct 9, 2026 9:32:03 AM EDT
62.54USD-0.533%(-0.34)105,779
Pre-marketOct 9, 2026 9:25:30 AM EDT
62.70USD-0.278%(-0.17)
NFRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 62.58 | 62.71 | 62.48 | 62.62 | -0.406% | 105,779 | 0.000% |
| 2026-10-08 | 62.75 | 62.92 | 62.57 | 62.88 | -0.051% | 65,175 | -0.406% |
| 2026-10-07 | 62.95 | 63.08 | 62.83 | 62.91 | -0.652% | 41,613 | -0.456% |
| 2026-10-06 | 63.05 | 63.39 | 63.05 | 63.32 | +0.684% | 115,679 | -1.105% |
| 2026-10-05 | 62.74 | 62.97 | 62.41 | 62.89 | +0.303% | 100,540 | -0.429% |
| 2026-10-02 | 62.40 | 62.88 | 62.40 | 62.70 | +0.788% | 102,220 | -0.128% |
| 2026-10-01 | 62.35 | 62.37 | 61.92 | 62.21 | -0.273% | 131,778 | +0.659% |
| 2026-09-30 | 63.00 | 63.00 | 62.38 | 62.38 | -0.526% | 86,942 | +0.385% |
| 2026-09-29 | 62.61 | 62.95 | 62.47 | 62.71 | -0.365% | 113,828 | -0.144% |
| 2026-09-28 | 63.28 | 63.28 | 62.84 | 62.94 | -0.882% | 419,351 | -0.508% |
| 2026-09-25 | 63.43 | 63.53 | 63.23 | 63.50 | +0.221% | 43,342 | -1.386% |
| 2026-09-24 | 63.63 | 63.63 | 63.31 | 63.36 | -0.503% | 58,418 | -1.168% |
| 2026-09-23 | 64.15 | 64.15 | 63.65 | 63.68 | -1.230% | 73,595 | -1.665% |
| 2026-09-22 | 64.42 | 64.65 | 64.41 | 64.47 | +0.098% | 21,142 | -2.874% |
| 2026-09-21 | 64.37 | 64.62 | 64.20 | 64.41 | +0.499% | 103,183 | -2.779% |
| 2026-09-18 | 64.27 | 64.32 | 64.00 | 64.09 | -1.838% | 99,857 | -2.294% |
| 2026-09-17 | 65.39 | 65.39 | 65.08 | 65.29 | +0.818% | 28,999 | -4.089% |
| 2026-09-16 | 65.26 | 65.44 | 64.53 | 64.76 | -0.812% | 24,212 | -3.305% |
| 2026-09-15 | 65.49 | 65.49 | 65.22 | 65.29 | -0.015% | 23,760 | -4.089% |
| 2026-09-14 | 65.44 | 65.54 | 65.21 | 65.30 | -1.012% | 29,273 | -4.104% |
| 2026-09-11 | 66.03 | 66.15 | 65.89 | 65.97 | +0.560% | 21,807 | -5.074% |
| 2026-09-10 | 65.94 | 66.06 | 65.55 | 65.60 | -0.546% | 20,309 | -4.543% |
| 2026-09-09 | 66.60 | 66.61 | 65.95 | 65.96 | -0.693% | 45,387 | -5.064% |
| 2026-09-08 | 66.36 | 66.57 | 66.29 | 66.42 | +1.050% | 410,240 | -5.721% |
| 2026-09-04 | 65.64 | 65.94 | 65.64 | 65.73 | +0.011% | 32,430 | -4.731% |
| 2026-09-03 | 65.41 | 65.87 | 65.34 | 65.72 | +0.832% | 47,168 | -4.721% |
| 2026-09-02 | 64.98 | 65.19 | 64.72 | 65.18 | +0.185% | 38,038 | -3.928% |
| 2026-09-01 | 65.56 | 65.66 | 64.89 | 65.06 | -0.732% | 68,809 | -3.750% |
| 2026-08-31 | 65.68 | 65.68 | 65.39 | 65.54 | +0.046% | 18,730 | -4.455% |
| 2026-08-28 | 65.87 | 65.98 | 65.34 | 65.51 | -0.335% | 53,026 | -4.412% |
| 2026-08-27 | 65.91 | 65.91 | 65.59 | 65.73 | -0.905% | 44,963 | -4.731% |
| 2026-08-26 | 66.22 | 66.51 | 66.17 | 66.33 | +0.030% | 891,344 | -5.593% |
| 2026-08-25 | 66.14 | 66.34 | 66.07 | 66.31 | +0.562% | 30,888 | -5.565% |
| 2026-08-24 | 65.77 | 65.96 | 65.70 | 65.94 | -0.218% | 46,705 | -5.034% |
| 2026-08-21 | 66.42 | 66.42 | 66.08 | 66.08 | +0.142% | 26,207 | -5.241% |
| 2026-08-20 | 65.96 | 66.28 | 65.96 | 65.99 | +0.031% | 35,243 | -5.107% |
| 2026-08-19 | 66.05 | 66.32 | 65.93 | 65.97 | +0.063% | 35,611 | -5.078% |
| 2026-08-18 | 66.18 | 66.43 | 65.92 | 65.93 | -0.002% | 19,983 | -5.018% |
| 2026-08-17 | 66.10 | 66.29 | 65.93 | 65.93 | -0.566% | 44,584 | -5.020% |
| 2026-08-14 | 66.25 | 66.44 | 66.25 | 66.31 | +0.336% | 51,163 | -5.558% |
| 2026-08-13 | 65.81 | 66.23 | 65.81 | 66.08 | +0.491% | 86,965 | -5.240% |
| 2026-08-12 | 65.63 | 65.85 | 65.63 | 65.76 | +0.381% | 40,349 | -4.775% |
| 2026-08-11 | 65.52 | 65.57 | 65.38 | 65.51 | +0.489% | 22,805 | -4.412% |
| 2026-08-10 | 65.41 | 65.41 | 65.11 | 65.19 | -0.872% | 33,759 | -3.945% |
| 2026-08-07 | 65.69 | 65.95 | 65.58 | 65.77 | +0.343% | 22,390 | -4.782% |
| 2026-08-06 | 65.84 | 65.92 | 65.45 | 65.54 | +0.122% | 52,634 | -4.455% |
| 2026-08-05 | 65.87 | 65.98 | 65.17 | 65.46 | -0.592% | 32,350 | -4.339% |
| 2026-08-04 | 65.59 | 65.96 | 65.22 | 65.85 | +0.565% | 67,652 | -4.905% |
| 2026-08-03 | 65.30 | 65.52 | 65.15 | 65.48 | +0.530% | 54,571 | -4.368% |
| 2026-07-31 | 65.02 | 65.27 | 64.85 | 65.14 | -0.329% | 38,927 | -3.861% |
| 2026-07-30 | 65.43 | 65.66 | 65.01 | 65.35 | +0.446% | 47,547 | -4.178% |
| 2026-07-29 | 65.52 | 65.61 | 65.06 | 65.06 | -0.909% | 56,659 | -3.750% |
| 2026-07-28 | 65.67 | 65.94 | 65.63 | 65.66 | +0.224% | 81,566 | -4.625% |
| 2026-07-27 | 65.93 | 65.93 | 65.45 | 65.51 | -0.304% | 34,327 | -4.412% |
| 2026-07-24 | 65.58 | 65.98 | 65.58 | 65.71 | +0.443% | 37,239 | -4.702% |
| 2026-07-23 | 65.30 | 65.67 | 65.30 | 65.42 | -0.422% | 47,187 | -4.280% |
| 2026-07-22 | 65.48 | 65.80 | 65.48 | 65.70 | +0.717% | 70,254 | -4.684% |
| 2026-07-21 | 65.23 | 65.33 | 64.87 | 65.23 | +0.123% | 46,391 | -4.001% |
| 2026-07-20 | 65.49 | 65.66 | 65.13 | 65.15 | -0.474% | 50,080 | -3.883% |
| 2026-07-17 | 65.71 | 65.88 | 65.38 | 65.46 | +0.122% | 22,484 | -4.339% |
| 2026-07-16 | 64.96 | 65.51 | 64.96 | 65.38 | +0.038% | 39,093 | -4.221% |
| 2026-07-15 | 65.52 | 65.59 | 65.11 | 65.36 | -0.160% | 29,238 | -4.185% |
| 2026-07-14 | 65.83 | 65.93 | 65.40 | 65.46 | +0.087% | 37,044 | -4.339% |
| 2026-07-13 | 65.71 | 65.71 | 65.34 | 65.40 | +0.036% | 14,303 | -4.256% |
| 2026-07-10 | 65.26 | 65.43 | 65.20 | 65.38 | +0.678% | 37,228 | -4.221% |
| 2026-07-09 | 64.75 | 65.07 | 64.70 | 64.94 | +0.293% | 28,129 | -3.573% |
| 2026-07-08 | 64.67 | 64.81 | 64.57 | 64.75 | -0.216% | 26,740 | -3.290% |
| 2026-07-07 | 64.86 | 65.10 | 64.80 | 64.89 | +0.589% | 28,644 | -3.498% |
| 2026-07-06 | 64.63 | 64.68 | 64.47 | 64.51 | +0.109% | 26,904 | -2.930% |
| 2026-07-02 | 64.21 | 64.59 | 64.10 | 64.44 | +1.592% | 36,552 | -2.824% |
| 2026-07-01 | 63.64 | 63.73 | 63.40 | 63.43 | -1.077% | 57,281 | -1.277% |
| 2026-06-30 | 64.33 | 64.40 | 64.04 | 64.12 | -0.865% | 96,234 | -2.340% |
| 2026-06-29 | 65.17 | 65.17 | 64.35 | 64.68 | -0.308% | 112,949 | -3.185% |
| 2026-06-26 | 64.87 | 65.12 | 64.78 | 64.88 | +0.062% | 83,237 | -3.483% |
| 2026-06-25 | 64.83 | 65.19 | 64.73 | 64.84 | +0.730% | 834,528 | -3.424% |
| 2026-06-24 | 64.39 | 64.51 | 64.09 | 64.37 | -0.031% | 40,686 | -2.719% |
| 2026-06-23 | 63.92 | 64.52 | 63.92 | 64.39 | +0.016% | 86,863 | -2.749% |
| 2026-06-22 | 64.23 | 64.58 | 64.23 | 64.38 | -0.186% | 45,309 | -2.734% |
| 2026-06-18 | 64.76 | 64.94 | 64.43 | 64.50 | -0.708% | 64,439 | -2.915% |
| 2026-06-17 | 65.81 | 65.81 | 64.82 | 64.96 | -1.680% | 55,323 | -3.602% |
| 2026-06-16 | 66.14 | 66.35 | 66.03 | 66.07 | -0.121% | 48,914 | -5.222% |
| 2026-06-15 | 66.29 | 66.29 | 65.98 | 66.15 | +0.045% | 77,101 | -5.336% |
| 2026-06-12 | 65.56 | 66.19 | 65.56 | 66.12 | +0.724% | 38,798 | -5.293% |
| 2026-06-11 | 65.19 | 65.89 | 65.06 | 65.64 | +1.086% | 19,907 | -4.608% |
| 2026-06-10 | 64.97 | 65.27 | 64.94 | 64.94 | -0.015% | 40,450 | -3.573% |
| 2026-06-09 | 65.24 | 65.24 | 64.53 | 64.95 | -0.062% | 43,110 | -3.587% |
| 2026-06-08 | 65.38 | 65.48 | 64.86 | 64.99 | -0.322% | 97,782 | -3.647% |
| 2026-06-05 | 65.48 | 65.73 | 65.20 | 65.20 | -0.595% | 212,237 | -3.957% |
| 2026-06-04 | 65.65 | 65.79 | 65.31 | 65.59 | -0.243% | 26,877 | -4.528% |
| 2026-06-03 | 66.21 | 66.36 | 65.75 | 65.75 | -1.083% | 21,869 | -4.760% |
| 2026-06-02 | 66.17 | 66.53 | 66.13 | 66.47 | +0.697% | 20,340 | -5.792% |
| 2026-06-01 | 66.04 | 66.33 | 65.90 | 66.01 | +0.197% | 28,459 | -5.136% |
| 2026-05-29 | 66.23 | 66.23 | 65.81 | 65.88 | -0.768% | 34,508 | -4.948% |
| 2026-05-28 | 66.38 | 66.59 | 66.17 | 66.39 | -0.225% | 113,371 | -5.679% |
| 2026-05-27 | 66.60 | 66.67 | 66.33 | 66.54 | -0.479% | 36,196 | -5.891% |
| 2026-05-26 | 67.11 | 67.11 | 66.75 | 66.86 | +0.814% | 58,206 | -6.342% |
| 2026-05-22 | 66.37 | 66.43 | 66.16 | 66.32 | +0.274% | 31,532 | -5.579% |
| 2026-05-21 | 65.49 | 66.22 | 65.42 | 66.14 | +0.944% | 26,573 | -5.320% |
| 2026-05-20 | 65.15 | 65.75 | 65.15 | 65.52 | +0.421% | 18,644 | -4.426% |
| 2026-05-19 | 64.85 | 65.47 | 64.85 | 65.25 | -0.054% | 62,468 | -4.023% |
| 2026-05-18 | 64.97 | 65.28 | 64.97 | 65.28 | +0.928% | 37,008 | -4.075% |
| 2026-05-15 | 65.28 | 65.28 | 64.65 | 64.68 | -1.438% | 36,207 | -3.185% |
| 2026-05-14 | 65.38 | 65.74 | 65.38 | 65.62 | +0.465% | 143,563 | -4.578% |
| 2026-05-13 | 65.37 | 65.48 | 65.24 | 65.32 | -0.129% | 47,722 | -4.133% |
| 2026-05-12 | 65.20 | 65.43 | 64.97 | 65.40 | +0.019% | 31,929 | -4.257% |
| 2026-05-11 | 65.50 | 65.56 | 65.32 | 65.39 | -0.169% | 50,559 | -4.239% |
| 2026-05-08 | 65.78 | 65.84 | 65.50 | 65.50 | -0.070% | 25,049 | -4.400% |
| 2026-05-07 | 66.21 | 66.21 | 65.55 | 65.55 | -1.243% | 35,842 | -4.468% |
| 2026-05-06 | 66.13 | 66.41 | 66.10 | 66.37 | +1.256% | 117,747 | -5.655% |
| 2026-05-05 | 65.69 | 65.80 | 65.46 | 65.55 | -0.038% | 103,429 | -4.470% |
| 2026-05-04 | 65.62 | 65.86 | 65.31 | 65.58 | -0.788% | 68,164 | -4.506% |
| 2026-05-01 | 66.37 | 66.48 | 66.10 | 66.10 | -0.081% | 37,939 | -5.259% |
| 2026-04-30 | 65.03 | 66.17 | 65.03 | 66.15 | +2.590% | 32,485 | -5.336% |
| 2026-04-29 | 64.84 | 64.89 | 64.39 | 64.48 | -1.001% | 78,656 | -2.885% |
| 2026-04-28 | 65.13 | 65.20 | 64.98 | 65.13 | -0.357% | 65,588 | -3.857% |
| 2026-04-27 | 65.84 | 65.89 | 65.31 | 65.36 | -0.790% | 77,340 | -4.199% |
| 2026-04-24 | 65.91 | 66.03 | 65.87 | 65.89 | -0.136% | 57,792 | -4.956% |
| 2026-04-23 | 65.39 | 66.09 | 65.32 | 65.97 | +1.392% | 89,485 | -5.085% |
| 2026-04-22 | 65.16 | 65.28 | 65.00 | 65.07 | +0.586% | 23,539 | -3.764% |
| 2026-04-21 | 65.62 | 65.62 | 64.69 | 64.69 | -1.137% | 44,710 | -3.200% |
| 2026-04-20 | 65.45 | 65.66 | 65.39 | 65.43 | +0.013% | 52,843 | -4.300% |
| 2026-04-17 | 65.39 | 65.51 | 65.21 | 65.43 | +0.253% | 34,565 | -4.287% |
| 2026-04-16 | 64.92 | 65.26 | 64.92 | 65.26 | +0.617% | 40,129 | -4.045% |
| 2026-04-15 | 65.25 | 65.25 | 64.86 | 64.86 | -0.480% | 32,338 | -3.454% |
| 2026-04-14 | 65.06 | 65.23 | 64.81 | 65.17 | +0.483% | 29,479 | -3.917% |
| 2026-04-13 | 64.72 | 64.92 | 64.56 | 64.86 | -0.476% | 42,308 | -3.454% |
| 2026-04-10 | 65.46 | 65.55 | 65.11 | 65.17 | -0.352% | 33,495 | -3.913% |
| 2026-04-09 | 65.13 | 65.70 | 65.13 | 65.40 | +0.430% | 36,731 | -4.251% |
| 2026-04-08 | 65.38 | 65.38 | 64.90 | 65.12 | +1.370% | 16,256 | -3.839% |
| 2026-04-07 | 64.04 | 64.38 | 63.89 | 64.24 | -0.055% | 26,685 | -2.522% |
| 2026-04-06 | 64.17 | 64.39 | 64.08 | 64.28 | +0.180% | 38,659 | -2.575% |
| 2026-04-02 | 63.48 | 64.31 | 63.48 | 64.16 | +0.344% | 44,004 | -2.400% |
| 2026-04-01 | 64.16 | 64.22 | 63.77 | 63.94 | -0.016% | 127,052 | -2.064% |
| 2026-03-31 | 63.54 | 63.95 | 62.95 | 63.95 | +1.508% | 69,830 | -2.080% |
| 2026-03-30 | 63.35 | 63.52 | 62.83 | 63.00 | +0.305% | 104,331 | -0.603% |
| 2026-03-27 | 63.07 | 63.29 | 62.74 | 62.81 | -0.351% | 33,438 | -0.300% |
| 2026-03-26 | 63.16 | 63.58 | 62.95 | 63.03 | -0.994% | 32,845 | -0.650% |
| 2026-03-25 | 63.63 | 63.86 | 63.52 | 63.66 | +0.923% | 41,439 | -1.638% |
| 2026-03-24 | 62.63 | 63.50 | 62.63 | 63.08 | -0.110% | 24,693 | -0.730% |
| 2026-03-23 | 63.01 | 63.61 | 62.81 | 63.15 | +1.364% | 36,923 | -0.839% |
| 2026-03-20 | 63.59 | 63.67 | 62.16 | 62.30 | -2.443% | 56,468 | +0.514% |
| 2026-03-19 | 63.39 | 64.02 | 63.29 | 63.86 | +0.173% | 37,028 | -1.942% |
| 2026-03-18 | 64.54 | 64.54 | 63.75 | 63.75 | -1.772% | 45,496 | -1.773% |
| 2026-03-17 | 65.25 | 65.32 | 64.83 | 64.90 | +0.062% | 57,928 | -3.513% |
| 2026-03-16 | 64.91 | 64.98 | 64.56 | 64.86 | +0.887% | 254,767 | -3.454% |
| 2026-03-13 | 64.63 | 64.91 | 64.22 | 64.29 | +0.062% | 46,931 | -2.598% |
| 2026-03-12 | 64.44 | 64.74 | 64.25 | 64.25 | -0.895% | 45,133 | -2.537% |
| 2026-03-11 | 64.91 | 65.05 | 64.68 | 64.83 | -0.415% | 26,226 | -3.409% |
| 2026-03-10 | 65.15 | 65.62 | 64.94 | 65.10 | -0.337% | 41,741 | -3.810% |
| 2026-03-09 | 64.57 | 65.49 | 64.12 | 65.32 | +0.353% | 44,376 | -4.133% |
| 2026-03-06 | 64.97 | 65.35 | 64.67 | 65.09 | -0.707% | 53,285 | -3.795% |
| 2026-03-05 | 65.85 | 65.88 | 65.18 | 65.55 | -1.341% | 29,572 | -4.475% |
| 2026-03-04 | 66.23 | 66.48 | 65.85 | 66.44 | +0.566% | 28,805 | -5.755% |
| 2026-03-03 | 65.54 | 66.16 | 64.86 | 66.07 | -1.093% | 120,217 | -5.222% |
| 2026-03-02 | 66.43 | 66.97 | 66.40 | 66.80 | -0.831% | 57,247 | -6.257% |
| 2026-02-27 | 66.80 | 67.36 | 66.80 | 67.36 | +0.884% | 53,580 | -7.037% |
| 2026-02-26 | 66.78 | 66.83 | 66.56 | 66.77 | +0.077% | 58,945 | -6.215% |
| 2026-02-25 | 66.76 | 66.77 | 66.35 | 66.72 | +0.029% | 33,833 | -6.143% |
| 2026-02-24 | 66.36 | 66.70 | 66.33 | 66.70 | +0.544% | 33,207 | -6.116% |
| 2026-02-23 | 66.36 | 66.67 | 66.24 | 66.34 | +0.104% | 69,229 | -5.605% |
| 2026-02-20 | 65.78 | 66.27 | 65.76 | 66.27 | +0.403% | 38,819 | -5.508% |
| 2026-02-19 | 65.75 | 66.06 | 65.74 | 66.00 | +0.036% | 39,575 | -5.127% |
| 2026-02-18 | 66.46 | 66.46 | 65.87 | 65.98 | -0.976% | 177,964 | -5.092% |
| 2026-02-17 | 66.55 | 66.75 | 66.35 | 66.63 | +0.278% | 42,971 | -6.018% |
| 2026-02-13 | 65.86 | 66.61 | 65.81 | 66.45 | +0.537% | 47,612 | -5.757% |
| 2026-02-12 | 66.18 | 66.48 | 65.97 | 66.09 | +0.212% | 109,214 | -5.250% |
| 2026-02-11 | 65.32 | 65.95 | 65.25 | 65.95 | +1.455% | 141,899 | -5.049% |
| 2026-02-10 | 64.61 | 65.18 | 64.61 | 65.00 | +0.891% | 39,478 | -3.668% |
| 2026-02-09 | 63.83 | 64.44 | 63.69 | 64.43 | +1.035% | 51,432 | -2.809% |
| 2026-02-06 | 63.54 | 63.77 | 63.47 | 63.77 | +0.934% | 76,358 | -1.803% |
| 2026-02-05 | 62.85 | 63.27 | 62.85 | 63.18 | -0.095% | 64,991 | -0.886% |
| 2026-02-04 | 63.29 | 63.47 | 63.19 | 63.24 | +0.877% | 63,354 | -0.980% |
| 2026-02-03 | 62.01 | 62.69 | 62.01 | 62.69 | +1.195% | 63,306 | -0.112% |
| 2026-02-02 | 62.09 | 62.18 | 61.84 | 61.95 | -0.376% | 32,110 | +1.082% |
| 2026-01-30 | 62.13 | 62.36 | 61.73 | 62.18 | -0.009% | 48,132 | +0.701% |
| 2026-01-29 | 61.92 | 62.22 | 61.76 | 62.19 | +1.073% | 76,377 | +0.691% |
| 2026-01-28 | 61.67 | 61.67 | 61.45 | 61.53 | -0.340% | 60,390 | +1.771% |
| 2026-01-27 | 61.33 | 61.74 | 61.33 | 61.74 | +1.081% | 38,735 | +1.425% |
| 2026-01-26 | 61.08 | 61.24 | 61.04 | 61.08 | +0.461% | 63,059 | +2.521% |
| 2026-01-23 | 60.51 | 60.80 | 60.40 | 60.80 | +0.330% | 67,481 | +2.993% |
| 2026-01-22 | 60.60 | 60.85 | 60.44 | 60.60 | +0.797% | 112,899 | +3.333% |
| 2026-01-21 | 59.83 | 60.27 | 59.79 | 60.12 | +0.739% | 64,626 | +4.157% |
| 2026-01-20 | 60.08 | 60.08 | 59.60 | 59.68 | -0.897% | 43,378 | +4.926% |
| 2026-01-16 | 60.07 | 60.22 | 60.02 | 60.22 | -0.182% | 102,621 | +3.985% |
| 2026-01-15 | 60.13 | 60.42 | 60.10 | 60.33 | +0.033% | 2,097,853 | +3.796% |
| 2026-01-14 | 59.98 | 60.34 | 59.98 | 60.31 | +0.508% | 33,323 | +3.830% |
| 2026-01-13 | 60.35 | 60.35 | 59.85 | 60.01 | -0.998% | 85,040 | +4.358% |
| 2026-01-12 | 60.46 | 60.66 | 60.45 | 60.61 | +0.239% | 63,415 | +3.316% |
| 2026-01-09 | 60.41 | 60.55 | 60.41 | 60.47 | +0.209% | 59,171 | +3.563% |
| 2026-01-08 | 59.91 | 60.38 | 59.89 | 60.34 | +0.531% | 105,179 | +3.780% |
| 2026-01-07 | 60.92 | 60.92 | 60.01 | 60.02 | -1.202% | 62,197 | +4.332% |
| 2026-01-06 | 60.88 | 61.05 | 60.57 | 60.75 | -0.082% | 140,520 | +3.078% |
| 2026-01-05 | 60.84 | 60.84 | 60.28 | 60.80 | -0.066% | 64,150 | +2.993% |
| 2026-01-02 | 60.72 | 60.90 | 60.50 | 60.84 | +0.545% | 69,506 | +2.926% |
| 2025-12-31 | 60.65 | 60.69 | 60.41 | 60.51 | -0.379% | 51,192 | +3.487% |
| 2025-12-30 | 60.75 | 60.86 | 60.69 | 60.74 | 0.000% | 74,488 | +3.095% |
| 2025-12-29 | 60.65 | 60.80 | 60.65 | 60.74 | +0.214% | 79,125 | +3.095% |
| 2025-12-26 | 60.66 | 60.71 | 60.50 | 60.61 | 0.000% | 111,644 | +3.316% |
| 2025-12-24 | 60.56 | 60.67 | 60.42 | 60.61 | +0.265% | 31,626 | +3.316% |
| 2025-12-23 | 60.18 | 60.45 | 60.18 | 60.45 | +0.683% | 72,253 | +3.590% |
| 2025-12-22 | 59.93 | 60.07 | 59.81 | 60.04 | +0.334% | 117,083 | +4.297% |
| 2025-12-19 | 60.01 | 60.20 | 59.84 | 59.84 | -4.394% | 134,220 | +4.646% |
| 2025-12-18 | 62.62 | 62.87 | 62.52 | 62.59 | +0.482% | 52,584 | +0.048% |
| 2025-12-17 | 62.47 | 62.47 | 62.23 | 62.29 | -0.288% | 65,975 | +0.530% |
| 2025-12-16 | 62.89 | 62.93 | 62.40 | 62.47 | -0.573% | 127,590 | +0.240% |
| 2025-12-15 | 62.92 | 62.99 | 62.66 | 62.83 | +0.432% | 55,796 | -0.334% |
| 2025-12-12 | 62.81 | 62.97 | 62.41 | 62.56 | -0.414% | 47,129 | +0.096% |
| 2025-12-11 | 62.35 | 62.83 | 62.35 | 62.82 | +0.705% | 41,801 | -0.318% |
| 2025-12-10 | 62.34 | 62.49 | 62.14 | 62.38 | +0.080% | 52,059 | +0.385% |
| 2025-12-09 | 62.71 | 62.75 | 62.25 | 62.33 | -0.249% | 70,227 | +0.465% |
| 2025-12-08 | 62.97 | 62.97 | 62.49 | 62.49 | -0.816% | 37,185 | +0.215% |
| 2025-12-05 | 63.14 | 63.23 | 62.95 | 63.00 | 0.000% | 105,673 | -0.603% |
| 2025-12-04 | 63.01 | 63.11 | 62.93 | 63.00 | +0.439% | 37,022 | -0.603% |
| 2025-12-03 | 62.59 | 62.82 | 62.59 | 62.72 | +0.504% | 30,623 | -0.167% |
| 2025-12-02 | 62.67 | 62.72 | 62.24 | 62.41 | -0.264% | 68,239 | +0.336% |
| 2025-12-01 | 62.85 | 62.96 | 62.53 | 62.58 | -0.814% | 39,530 | +0.072% |
| 2025-11-28 | 62.73 | 63.09 | 62.71 | 63.09 | +0.476% | 16,683 | -0.743% |
| 2025-11-26 | 62.32 | 62.91 | 62.32 | 62.79 | +1.005% | 44,021 | -0.271% |
| 2025-11-25 | 61.84 | 62.20 | 61.84 | 62.16 | +0.526% | 39,039 | +0.732% |
| 2025-11-24 | 61.91 | 61.95 | 61.68 | 61.84 | -0.048% | 51,110 | +1.261% |
| 2025-11-21 | 61.49 | 61.99 | 61.45 | 61.87 | +1.029% | 49,418 | +1.212% |
| 2025-11-20 | 62.09 | 62.26 | 61.24 | 61.24 | -0.842% | 50,011 | +2.253% |
| 2025-11-19 | 62.08 | 62.08 | 61.71 | 61.76 | -0.531% | 20,913 | +1.392% |
| 2025-11-18 | 62.14 | 62.23 | 61.94 | 62.09 | -0.250% | 39,071 | +0.854% |
| 2025-11-17 | 62.50 | 62.68 | 62.11 | 62.25 | -0.506% | 94,174 | +0.602% |
| 2025-11-14 | 62.32 | 62.68 | 62.23 | 62.56 | +0.276% | 29,165 | +0.093% |
| 2025-11-13 | 62.85 | 62.86 | 62.39 | 62.39 | -1.266% | 69,505 | +0.369% |
| 2025-11-12 | 62.96 | 63.26 | 62.96 | 63.19 | +0.143% | 21,501 | -0.902% |
| 2025-11-11 | 63.00 | 63.13 | 62.93 | 63.10 | +0.732% | 81,297 | -0.761% |
| 2025-11-10 | 62.47 | 62.68 | 62.31 | 62.64 | +0.274% | 30,332 | -0.034% |
| 2025-11-07 | 61.81 | 62.48 | 61.76 | 62.47 | +0.678% | 74,784 | +0.240% |
| 2025-11-06 | 62.16 | 62.23 | 61.99 | 62.05 | -0.127% | 55,187 | +0.920% |
| 2025-11-05 | 61.90 | 62.30 | 61.90 | 62.13 | +0.134% | 71,772 | +0.792% |
| 2025-11-04 | 61.99 | 62.16 | 61.84 | 62.04 | -0.543% | 66,460 | +0.927% |
| 2025-11-03 | 62.51 | 62.64 | 62.06 | 62.38 | -0.537% | 35,792 | +0.379% |
| 2025-10-31 | 62.57 | 62.75 | 62.46 | 62.72 | +0.144% | 46,993 | -0.159% |
| 2025-10-30 | 62.55 | 63.01 | 62.55 | 62.63 | -0.825% | 126,682 | -0.016% |
| 2025-10-29 | 63.84 | 63.84 | 62.98 | 63.15 | -0.847% | 38,089 | -0.841% |
| 2025-10-28 | 63.85 | 63.90 | 63.61 | 63.69 | -0.329% | 59,439 | -1.680% |
| 2025-10-27 | 63.78 | 63.90 | 63.61 | 63.90 | +0.556% | 42,713 | -2.003% |
| 2025-10-24 | 63.54 | 63.61 | 63.37 | 63.55 | +0.564% | 39,410 | -1.458% |
| 2025-10-23 | 63.62 | 63.62 | 63.14 | 63.19 | -0.535% | 31,086 | -0.902% |
| 2025-10-22 | 63.40 | 63.77 | 63.40 | 63.53 | -0.201% | 44,745 | -1.432% |
| 2025-10-21 | 64.01 | 64.01 | 63.61 | 63.66 | -0.830% | 21,072 | -1.631% |
| 2025-10-20 | 64.23 | 64.26 | 64.10 | 64.19 | +0.537% | 16,833 | -2.447% |
| 2025-10-17 | 63.69 | 63.94 | 63.59 | 63.85 | +0.501% | 59,722 | -1.923% |
| 2025-10-16 | 63.83 | 63.94 | 63.42 | 63.53 | +0.031% | 34,104 | -1.432% |
| 2025-10-15 | 63.39 | 63.72 | 63.20 | 63.51 | +0.666% | 54,701 | -1.401% |
| 2025-10-14 | 62.53 | 63.27 | 62.53 | 63.09 | +0.574% | 37,569 | -0.745% |
| 2025-10-13 | 62.66 | 62.93 | 62.55 | 62.73 | +0.400% | 45,989 | -0.175% |
| 2025-10-10 | 62.99 | 63.16 | 62.45 | 62.48 | -0.802% | 45,507 | +0.224% |
| 2025-10-09 | 63.52 | 63.52 | 62.89 | 62.98 | -0.358% | 83,178 | -0.580% |
| 2025-10-08 | 63.24 | 63.24 | 63.01 | 63.21 | +0.113% | 27,174 | -0.935% |
| 2025-10-07 | 63.25 | 63.27 | 62.99 | 63.14 | -0.111% | 36,397 | -0.824% |
| 2025-10-06 | 63.27 | 63.36 | 63.17 | 63.21 | -0.331% | 21,223 | -0.933% |
| 2025-10-03 | 63.10 | 63.57 | 63.10 | 63.42 | +1.052% | 34,804 | -1.261% |
| 2025-10-02 | 62.85 | 62.87 | 62.60 | 62.76 | -0.333% | 77,027 | -0.223% |
| 2025-10-01 | 62.87 | 63.10 | 62.82 | 62.97 | +0.079% | 40,663 | -0.556% |
| 2025-09-30 | 62.55 | 62.93 | 62.55 | 62.92 | +0.383% | 112,045 | -0.477% |
| 2025-09-29 | 62.63 | 62.72 | 62.53 | 62.68 | +0.192% | 76,220 | -0.096% |
| 2025-09-26 | 62.32 | 62.61 | 62.32 | 62.56 | +0.417% | 96,542 | +0.096% |
| 2025-09-25 | 62.45 | 62.54 | 62.20 | 62.30 | -0.280% | 113,080 | +0.514% |
| 2025-09-24 | 62.56 | 62.56 | 62.37 | 62.48 | +0.217% | 63,769 | +0.232% |
| 2025-09-23 | 62.38 | 62.50 | 62.34 | 62.34 | -0.064% | 242,018 | +0.449% |
| 2025-09-22 | 62.13 | 62.44 | 62.03 | 62.38 | +0.177% | 115,269 | +0.385% |
| 2025-09-19 | 62.41 | 62.41 | 62.23 | 62.27 | -0.686% | 612,409 | +0.562% |
| 2025-09-18 | 62.65 | 62.88 | 62.46 | 62.70 | -0.445% | 488,865 | -0.128% |
| 2025-09-17 | 63.03 | 63.32 | 62.89 | 62.98 | +0.079% | 36,216 | -0.572% |
| 2025-09-16 | 63.22 | 63.22 | 62.91 | 62.93 | -0.364% | 70,002 | -0.493% |
| 2025-09-15 | 63.22 | 63.24 | 63.09 | 63.16 | +0.238% | 42,789 | -0.855% |
| 2025-09-12 | 62.87 | 63.13 | 62.87 | 63.01 | -0.158% | 94,196 | -0.619% |
| 2025-09-11 | 62.66 | 63.13 | 62.66 | 63.11 | +1.268% | 149,571 | -0.776% |
| 2025-09-10 | 62.21 | 62.45 | 62.21 | 62.32 | +0.370% | 25,303 | +0.481% |
| 2025-09-09 | 62.10 | 62.26 | 62.07 | 62.09 | -0.193% | 30,266 | +0.854% |
| 2025-09-08 | 62.44 | 62.44 | 62.03 | 62.21 | -0.416% | 46,114 | +0.659% |
| 2025-09-05 | 62.68 | 62.86 | 62.35 | 62.47 | +0.016% | 25,195 | +0.240% |
| 2025-09-04 | 62.34 | 62.46 | 62.25 | 62.46 | +0.709% | 84,432 | +0.256% |
| 2025-09-03 | 61.95 | 62.10 | 61.84 | 62.02 | -0.241% | 68,438 | +0.967% |
| 2025-09-02 | 62.01 | 62.32 | 61.99 | 62.17 | -0.893% | 52,342 | +0.724% |
| 2025-08-29 | 62.66 | 62.80 | 62.62 | 62.73 | -0.154% | 81,047 | -0.175% |
| 2025-08-28 | 62.90 | 62.90 | 62.61 | 62.83 | +0.004% | 52,508 | -0.329% |
| 2025-08-27 | 62.54 | 62.86 | 62.54 | 62.82 | +0.294% | 37,823 | -0.325% |
| 2025-08-26 | 62.60 | 62.69 | 62.44 | 62.64 | +0.024% | 176,427 | -0.032% |
| 2025-08-25 | 63.19 | 63.19 | 62.58 | 62.63 | -1.300% | 28,416 | -0.008% |
| 2025-08-22 | 63.10 | 63.68 | 63.10 | 63.45 | +0.777% | 53,785 | -1.308% |
| 2025-08-21 | 63.02 | 63.13 | 62.90 | 62.96 | -0.567% | 58,215 | -0.541% |
| 2025-08-20 | 63.16 | 63.44 | 63.16 | 63.32 | +0.396% | 48,310 | -1.105% |
| 2025-08-19 | 62.83 | 63.11 | 62.83 | 63.07 | +0.398% | 25,409 | -0.713% |
| 2025-08-18 | 63.06 | 63.08 | 62.81 | 62.82 | -0.325% | 97,743 | -0.318% |
| 2025-08-15 | 62.91 | 63.14 | 62.87 | 63.02 | +0.583% | 95,487 | -0.643% |
| 2025-08-14 | 62.60 | 62.72 | 62.46 | 62.66 | -0.175% | 68,887 | -0.064% |
| 2025-08-13 | 62.71 | 62.77 | 62.59 | 62.77 | +0.389% | 68,730 | -0.239% |
| 2025-08-12 | 62.35 | 62.54 | 62.26 | 62.53 | +0.866% | 78,609 | +0.149% |
| 2025-08-11 | 61.99 | 62.02 | 61.81 | 61.99 | +0.113% | 308,829 | +1.016% |
| 2025-08-08 | 62.18 | 62.23 | 61.90 | 61.92 | +0.081% | 52,040 | +1.130% |
| 2025-08-07 | 61.81 | 61.89 | 61.68 | 61.87 | +0.308% | 53,951 | +1.212% |
| 2025-08-06 | 61.68 | 61.85 | 61.55 | 61.68 | +0.374% | 33,721 | +1.524% |
| 2025-08-05 | 61.55 | 61.65 | 61.38 | 61.45 | -0.098% | 118,667 | +1.904% |
| 2025-08-04 | 61.29 | 61.56 | 61.16 | 61.51 | +1.151% | 52,451 | +1.805% |
| 2025-08-01 | 60.80 | 60.93 | 60.60 | 60.81 | +0.330% | 90,078 | +2.976% |
| 2025-07-31 | 60.65 | 60.86 | 60.55 | 60.61 | -0.329% | 117,305 | +3.316% |
| 2025-07-30 | 60.99 | 61.21 | 60.74 | 60.81 | -0.279% | 70,070 | +2.976% |
| 2025-07-29 | 60.88 | 61.06 | 60.88 | 60.98 | +0.214% | 66,049 | +2.689% |
| 2025-07-28 | 61.36 | 61.36 | 60.79 | 60.85 | -1.322% | 33,321 | +2.909% |
| 2025-07-25 | 61.64 | 61.72 | 61.49 | 61.66 | -0.251% | 37,446 | +1.549% |
| 2025-07-24 | 61.85 | 62.07 | 61.81 | 61.82 | 0.000% | 79,054 | +1.294% |
| 2025-07-23 | 61.76 | 61.87 | 61.64 | 61.82 | +0.211% | 48,493 | +1.294% |
| 2025-07-22 | 61.38 | 61.74 | 61.38 | 61.69 | +0.834% | 92,684 | +1.508% |
| 2025-07-21 | 61.23 | 61.50 | 61.17 | 61.18 | +0.427% | 115,847 | +2.354% |
| 2025-07-18 | 61.16 | 61.22 | 60.84 | 60.92 | +0.074% | 171,221 | +2.791% |
| 2025-07-17 | 60.63 | 60.91 | 60.63 | 60.88 | +0.140% | 452,695 | +2.867% |
| 2025-07-16 | 60.73 | 60.82 | 60.49 | 60.79 | +0.280% | 54,581 | +3.010% |
| 2025-07-15 | 61.19 | 61.19 | 60.55 | 60.62 | -1.061% | 83,172 | +3.299% |
| 2025-07-14 | 61.01 | 61.30 | 61.01 | 61.27 | +0.344% | 36,238 | +2.203% |
| 2025-07-11 | 61.06 | 61.16 | 60.89 | 61.06 | -0.489% | 41,579 | +2.555% |
| 2025-07-10 | 61.12 | 61.45 | 61.06 | 61.36 | -0.081% | 63,918 | +2.053% |
| 2025-07-09 | 61.44 | 61.44 | 61.17 | 61.41 | +0.163% | 59,941 | +1.970% |
| 2025-07-08 | 61.16 | 61.33 | 61.02 | 61.31 | +0.082% | 81,490 | +2.137% |
| 2025-07-07 | 61.51 | 61.67 | 61.08 | 61.26 | -0.922% | 80,324 | +2.220% |
| 2025-07-03 | 61.73 | 61.85 | 61.71 | 61.83 | +0.097% | 15,948 | +1.278% |
| 2025-07-02 | 61.91 | 61.91 | 61.62 | 61.77 | -0.419% | 136,227 | +1.376% |
| 2025-07-01 | 61.82 | 62.18 | 61.68 | 62.03 | +0.242% | 205,163 | +0.951% |
| 2025-06-30 | 61.35 | 61.88 | 61.28 | 61.88 | +0.996% | 74,097 | +1.196% |
| 2025-06-27 | 61.28 | 61.57 | 61.06 | 61.27 | +0.196% | 179,998 | +2.203% |
| 2025-06-26 | 60.94 | 61.16 | 60.81 | 61.15 | +1.116% | 124,584 | +2.404% |
| 2025-06-25 | 60.77 | 60.79 | 60.40 | 60.48 | -1.201% | 152,614 | +3.547% |
| 2025-06-24 | 61.05 | 61.27 | 60.84 | 61.21 | +0.616% | 211,939 | +2.304% |
| 2025-06-23 | 60.19 | 60.84 | 60.19 | 60.84 | +1.055% | 114,104 | +2.934% |
| 2025-06-20 | 60.45 | 60.51 | 60.09 | 60.20 | -0.840% | 172,529 | +4.020% |
| 2025-06-18 | 60.74 | 61.01 | 60.64 | 60.71 | 0.000% | 174,643 | +3.146% |
| 2025-06-17 | 61.06 | 61.09 | 60.59 | 60.71 | -0.898% | 80,680 | +3.146% |
| 2025-06-16 | 61.62 | 61.81 | 61.19 | 61.26 | -0.016% | 134,351 | +2.220% |
| 2025-06-13 | 61.20 | 61.54 | 61.17 | 61.27 | -0.681% | 458,893 | +2.203% |
| 2025-06-12 | 61.30 | 61.69 | 61.30 | 61.69 | +0.801% | 2,554,483 | +1.508% |
| 2025-06-11 | 61.41 | 61.42 | 61.12 | 61.20 | -0.033% | 73,417 | +2.320% |
| 2025-06-10 | 61.16 | 61.28 | 61.11 | 61.22 | +0.246% | 41,919 | +2.287% |
| 2025-06-09 | 61.30 | 61.32 | 60.95 | 61.07 | -0.497% | 33,843 | +2.538% |
| 2025-06-06 | 61.47 | 61.47 | 61.20 | 61.38 | +0.286% | 40,868 | +2.029% |
| 2025-06-05 | 61.42 | 61.42 | 61.19 | 61.20 | +0.016% | 44,237 | +2.320% |
| 2025-06-04 | 61.41 | 61.56 | 61.19 | 61.19 | -0.374% | 78,333 | +2.337% |
| 2025-06-03 | 61.46 | 61.46 | 61.20 | 61.42 | -0.292% | 36,361 | +1.954% |
| 2025-06-02 | 61.16 | 61.60 | 60.95 | 61.60 | +0.604% | 93,162 | +1.656% |
| 2025-05-30 | 60.83 | 61.32 | 60.81 | 61.23 | +0.649% | 67,300 | +2.270% |
| 2025-05-29 | 60.89 | 60.89 | 60.56 | 60.84 | +0.107% | 121,087 | +2.934% |
| 2025-05-28 | 60.95 | 60.97 | 60.68 | 60.77 | -0.865% | 59,568 | +3.044% |
| 2025-05-27 | 61.27 | 61.35 | 61.14 | 61.30 | +0.839% | 40,293 | +2.153% |
| 2025-05-23 | 60.44 | 60.90 | 60.31 | 60.79 | +0.513% | 84,822 | +3.010% |
| 2025-05-22 | 60.54 | 60.65 | 60.22 | 60.48 | -0.510% | 142,916 | +3.538% |
| 2025-05-21 | 61.19 | 61.26 | 60.78 | 60.79 | -0.864% | 194,870 | +3.010% |
| 2025-05-20 | 61.04 | 61.32 | 61.04 | 61.32 | +0.368% | 44,221 | +2.120% |
| 2025-05-19 | 60.64 | 61.09 | 60.64 | 61.09 | +0.502% | 160,943 | +2.496% |
| 2025-05-16 | 60.45 | 60.81 | 60.41 | 60.79 | +0.546% | 140,915 | +3.010% |
| 2025-05-15 | 59.77 | 60.46 | 59.77 | 60.46 | +1.819% | 152,356 | +3.573% |
| 2025-05-14 | 59.36 | 59.47 | 59.09 | 59.38 | +0.135% | 191,045 | +5.456% |
| 2025-05-13 | 59.28 | 59.46 | 59.16 | 59.30 | +0.135% | 112,705 | +5.599% |
| 2025-05-12 | 59.60 | 59.60 | 59.07 | 59.22 | -0.837% | 65,020 | +5.741% |
| 2025-05-09 | 59.85 | 59.85 | 59.57 | 59.72 | +0.336% | 1,620,843 | +4.856% |
| 2025-05-08 | 60.03 | 60.03 | 59.52 | 59.52 | -0.916% | 166,113 | +5.208% |
| 2025-05-07 | 59.99 | 60.27 | 59.88 | 60.07 | +0.004% | 68,735 | +4.245% |
| 2025-05-06 | 59.83 | 60.22 | 59.79 | 60.07 | +0.515% | 129,326 | +4.249% |
| 2025-05-05 | 59.85 | 59.88 | 59.63 | 59.76 | +0.101% | 25,940 | +4.786% |
| 2025-05-02 | 59.54 | 59.77 | 59.50 | 59.70 | +1.341% | 80,087 | +4.891% |
| 2025-05-01 | 59.20 | 59.40 | 58.87 | 58.91 | -0.305% | 150,426 | +6.298% |
| 2025-04-30 | 58.79 | 59.24 | 58.44 | 59.09 | +0.289% | 138,525 | +5.974% |
| 2025-04-29 | 58.58 | 58.99 | 58.58 | 58.92 | +0.512% | 52,988 | +6.280% |
| 2025-04-28 | 58.29 | 58.66 | 58.29 | 58.62 | +0.774% | 79,985 | +6.824% |
| 2025-04-25 | 58.32 | 58.36 | 57.96 | 58.17 | -0.666% | 72,232 | +7.650% |
| 2025-04-24 | 58.30 | 58.68 | 58.13 | 58.56 | +0.446% | 39,347 | +6.933% |
| 2025-04-23 | 58.83 | 58.83 | 58.19 | 58.30 | -0.342% | 48,582 | +7.410% |
| 2025-04-22 | 58.11 | 58.86 | 58.11 | 58.50 | 0.000% | 46,998 | +7.043% |