NUHY
Nuveen ESG High Yield Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
20.35USD0.000%(0.00)9,045
NUHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.46 | 20.48 | 20.34 | 20.35 | +0.123% | 65,808 | 0.000% |
| 2026-10-01 | 20.27 | 20.36 | 20.23 | 20.32 | -0.514% | 218,301 | +0.123% |
| 2026-09-30 | 20.52 | 20.54 | 20.43 | 20.43 | -0.413% | 55,778 | -0.392% |
| 2026-09-29 | 20.58 | 20.58 | 20.47 | 20.51 | -0.172% | 28,881 | -0.803% |
| 2026-09-28 | 20.57 | 20.58 | 20.51 | 20.55 | -0.552% | 15,628 | -0.973% |
| 2026-09-25 | 20.66 | 20.67 | 20.61 | 20.66 | -0.029% | 12,355 | -1.520% |
| 2026-09-24 | 20.71 | 20.73 | 20.65 | 20.67 | -0.338% | 15,455 | -1.548% |
| 2026-09-23 | 20.88 | 20.88 | 20.73 | 20.74 | -0.815% | 24,593 | -1.880% |
| 2026-09-22 | 20.93 | 20.93 | 20.80 | 20.91 | +0.050% | 13,633 | -2.680% |
| 2026-09-21 | 20.89 | 20.93 | 20.87 | 20.90 | +0.144% | 15,494 | -2.632% |
| 2026-09-18 | 20.89 | 20.89 | 20.85 | 20.87 | -0.287% | 30,284 | -2.492% |
| 2026-09-17 | 20.92 | 20.95 | 20.90 | 20.93 | +0.144% | 54,261 | -2.771% |
| 2026-09-16 | 20.90 | 20.95 | 20.88 | 20.90 | +0.144% | 34,385 | -2.632% |
| 2026-09-15 | 20.90 | 20.93 | 20.86 | 20.87 | -0.215% | 18,358 | -2.492% |
| 2026-09-14 | 20.91 | 20.92 | 20.89 | 20.91 | -0.096% | 3,547 | -2.701% |
| 2026-09-11 | 20.98 | 20.98 | 20.93 | 20.93 | -0.048% | 4,841 | -2.794% |
| 2026-09-10 | 20.99 | 20.99 | 20.95 | 20.95 | -0.570% | 7,401 | -2.841% |
| 2026-09-09 | 21.15 | 21.15 | 21.05 | 21.07 | -0.166% | 11,857 | -3.394% |
| 2026-09-08 | 21.12 | 21.15 | 21.10 | 21.10 | -0.095% | 9,960 | -3.555% |
| 2026-09-04 | 21.10 | 21.14 | 21.10 | 21.12 | -0.071% | 5,569 | -3.646% |
| 2026-09-03 | 21.13 | 21.15 | 21.12 | 21.14 | +0.071% | 4,546 | -3.714% |
| 2026-09-02 | 21.11 | 21.15 | 21.11 | 21.12 | +0.071% | 25,610 | -3.646% |
| 2026-09-01 | 21.13 | 21.17 | 21.11 | 21.11 | -0.869% | 27,122 | -3.577% |
| 2026-08-31 | 21.25 | 21.29 | 21.25 | 21.29 | -0.023% | 4,502 | -4.415% |
| 2026-08-28 | 21.32 | 21.33 | 21.29 | 21.30 | -0.258% | 6,977 | -4.438% |
| 2026-08-27 | 21.36 | 21.38 | 21.33 | 21.35 | +0.094% | 133,654 | -4.684% |
| 2026-08-26 | 21.34 | 21.38 | 21.32 | 21.33 | -0.094% | 7,546 | -4.594% |
| 2026-08-25 | 21.34 | 21.37 | 21.34 | 21.35 | +0.047% | 14,910 | -4.684% |
| 2026-08-24 | 21.31 | 21.36 | 21.28 | 21.34 | +0.235% | 16,445 | -4.639% |
| 2026-08-21 | 21.26 | 21.32 | 21.26 | 21.29 | +0.117% | 9,181 | -4.415% |
| 2026-08-20 | 21.25 | 21.27 | 21.25 | 21.27 | -0.211% | 8,694 | -4.303% |
| 2026-08-19 | 21.30 | 21.32 | 21.30 | 21.31 | +0.259% | 9,509 | -4.505% |
| 2026-08-18 | 21.25 | 21.27 | 21.25 | 21.25 | -0.141% | 9,716 | -4.258% |
| 2026-08-17 | 21.27 | 21.30 | 21.26 | 21.29 | -0.141% | 9,904 | -4.393% |
| 2026-08-14 | 21.30 | 21.33 | 21.30 | 21.32 | -0.094% | 10,354 | -4.527% |
| 2026-08-13 | 21.29 | 21.34 | 21.28 | 21.34 | +0.306% | 17,960 | -4.617% |
| 2026-08-12 | 21.27 | 21.28 | 21.23 | 21.27 | +0.094% | 9,267 | -4.325% |
| 2026-08-11 | 21.24 | 21.29 | 21.24 | 21.25 | +0.118% | 18,460 | -4.235% |
| 2026-08-10 | 21.25 | 21.25 | 21.22 | 21.23 | -0.216% | 4,128 | -4.122% |
| 2026-08-07 | 21.27 | 21.27 | 21.27 | 21.27 | +0.217% | 4,695 | -4.330% |
| 2026-08-06 | 21.22 | 21.24 | 21.21 | 21.23 | -0.000% | 7,365 | -4.122% |
| 2026-08-05 | 21.25 | 21.25 | 21.22 | 21.23 | -0.181% | 5,993 | -4.123% |
| 2026-08-04 | 21.20 | 21.26 | 21.20 | 21.26 | +0.442% | 12,192 | -4.297% |
| 2026-08-03 | 21.17 | 21.17 | 21.15 | 21.17 | -0.353% | 32,906 | -3.873% |
| 2026-07-31 | 21.20 | 21.27 | 21.19 | 21.25 | -0.118% | 36,670 | -4.213% |
| 2026-07-30 | 21.23 | 21.28 | 21.23 | 21.27 | +0.307% | 10,391 | -4.325% |
| 2026-07-29 | 21.23 | 21.25 | 21.19 | 21.20 | -0.235% | 16,713 | -4.032% |
| 2026-07-28 | 21.23 | 21.28 | 21.23 | 21.25 | +0.141% | 3,388 | -4.258% |
| 2026-07-27 | 21.23 | 21.27 | 21.22 | 21.23 | +0.212% | 3,283 | -4.122% |
| 2026-07-24 | 21.16 | 21.20 | 21.16 | 21.18 | -0.141% | 11,489 | -3.919% |
| 2026-07-23 | 21.14 | 21.24 | 21.14 | 21.21 | -0.212% | 35,823 | -4.055% |
| 2026-07-22 | 21.29 | 21.29 | 21.25 | 21.25 | -0.164% | 11,270 | -4.258% |
| 2026-07-21 | 21.30 | 21.30 | 21.26 | 21.29 | -0.094% | 16,165 | -4.415% |
| 2026-07-20 | 21.29 | 21.32 | 21.29 | 21.31 | -0.023% | 18,761 | -4.505% |
| 2026-07-17 | 21.36 | 21.36 | 21.32 | 21.32 | -0.257% | 12,935 | -4.527% |
| 2026-07-16 | 21.35 | 21.40 | 21.35 | 21.37 | +0.023% | 11,236 | -4.773% |
| 2026-07-15 | 21.27 | 21.38 | 21.27 | 21.36 | +0.164% | 7,552 | -4.751% |
| 2026-07-14 | 21.32 | 21.33 | 21.31 | 21.33 | +0.164% | 15,118 | -4.594% |
| 2026-07-13 | 21.27 | 21.36 | 21.27 | 21.30 | -0.211% | 27,548 | -4.438% |
| 2026-07-10 | 21.35 | 21.36 | 21.32 | 21.34 | -0.070% | 8,151 | -4.639% |
| 2026-07-09 | 21.31 | 21.36 | 21.31 | 21.36 | +0.211% | 8,255 | -4.706% |
| 2026-07-08 | 21.30 | 21.32 | 21.30 | 21.31 | -0.467% | 10,020 | -4.505% |
| 2026-07-07 | 21.38 | 21.45 | 21.37 | 21.41 | -0.140% | 64,305 | -4.951% |
| 2026-07-06 | 21.36 | 21.44 | 21.36 | 21.44 | +0.281% | 13,173 | -5.084% |
| 2026-07-02 | 21.37 | 21.39 | 21.36 | 21.38 | +0.211% | 29,397 | -4.818% |
| 2026-07-01 | 21.31 | 21.34 | 21.30 | 21.34 | -0.467% | 71,956 | -4.617% |
| 2026-06-30 | 21.44 | 21.45 | 21.43 | 21.44 | -0.209% | 15,814 | -5.063% |
| 2026-06-29 | 21.45 | 21.48 | 21.45 | 21.48 | +0.140% | 8,310 | -5.261% |
| 2026-06-26 | 21.42 | 21.46 | 21.42 | 21.45 | +0.047% | 23,896 | -5.128% |
| 2026-06-25 | 21.44 | 21.46 | 21.43 | 21.44 | +0.140% | 15,126 | -5.084% |
| 2026-06-24 | 21.41 | 21.42 | 21.39 | 21.41 | +0.140% | 12,786 | -4.951% |
| 2026-06-23 | 21.40 | 21.41 | 21.38 | 21.38 | -0.070% | 13,296 | -4.818% |
| 2026-06-22 | 21.42 | 21.42 | 21.39 | 21.39 | -0.303% | 6,216 | -4.884% |
| 2026-06-18 | 21.40 | 21.47 | 21.40 | 21.46 | +0.515% | 20,167 | -5.172% |
| 2026-06-17 | 21.42 | 21.43 | 21.35 | 21.35 | -0.327% | 4,354 | -4.684% |
| 2026-06-16 | 21.43 | 21.43 | 21.42 | 21.42 | -0.023% | 8,852 | -4.995% |
| 2026-06-15 | 21.49 | 21.49 | 21.43 | 21.43 | +0.187% | 11,093 | -5.018% |
| 2026-06-12 | 21.37 | 21.40 | 21.37 | 21.39 | +0.023% | 7,720 | -4.840% |
| 2026-06-11 | 21.26 | 21.38 | 21.26 | 21.38 | +0.659% | 13,596 | -4.818% |
| 2026-06-10 | 21.25 | 21.26 | 21.24 | 21.24 | -0.188% | 4,069 | -4.190% |
| 2026-06-09 | 21.29 | 21.30 | 21.23 | 21.28 | +0.118% | 15,557 | -4.370% |
| 2026-06-08 | 21.27 | 21.27 | 21.24 | 21.25 | +0.081% | 14,922 | -4.258% |
| 2026-06-05 | 21.27 | 21.27 | 21.22 | 21.24 | -0.410% | 5,705 | -4.180% |
| 2026-06-04 | 21.31 | 21.33 | 21.31 | 21.33 | +0.141% | 2,921 | -4.573% |
| 2026-06-03 | 21.31 | 21.31 | 21.27 | 21.30 | -0.258% | 7,210 | -4.438% |
| 2026-06-02 | 21.35 | 21.36 | 21.32 | 21.35 | +0.094% | 14,063 | -4.684% |
| 2026-06-01 | 21.31 | 21.33 | 21.29 | 21.33 | -0.652% | 6,110 | -4.594% |
| 2026-05-29 | 21.44 | 21.50 | 21.44 | 21.47 | +0.163% | 20,206 | -5.217% |
| 2026-05-28 | 21.39 | 21.46 | 21.38 | 21.43 | +0.023% | 11,333 | -5.062% |
| 2026-05-27 | 21.42 | 21.43 | 21.40 | 21.43 | +0.047% | 8,965 | -5.040% |
| 2026-05-26 | 21.38 | 21.42 | 21.38 | 21.42 | +0.466% | 9,284 | -4.995% |
| 2026-05-22 | 21.35 | 21.35 | 21.30 | 21.32 | +0.097% | 14,671 | -4.552% |
| 2026-05-21 | 21.27 | 21.30 | 21.25 | 21.30 | -0.094% | 11,132 | -4.460% |
| 2026-05-20 | 21.12 | 21.33 | 21.12 | 21.32 | +0.899% | 42,625 | -4.550% |
| 2026-05-19 | 21.14 | 21.17 | 21.13 | 21.13 | -0.283% | 14,364 | -3.691% |
| 2026-05-18 | 21.27 | 21.27 | 21.18 | 21.19 | -0.188% | 28,896 | -3.964% |
| 2026-05-15 | 21.23 | 21.23 | 21.20 | 21.23 | -0.375% | 11,253 | -4.145% |
| 2026-05-14 | 21.33 | 21.33 | 21.29 | 21.31 | -0.018% | 9,408 | -4.505% |
| 2026-05-13 | 21.29 | 21.32 | 21.29 | 21.31 | -0.029% | 7,834 | -4.522% |
| 2026-05-12 | 21.35 | 21.35 | 21.27 | 21.32 | -0.187% | 11,657 | -4.550% |
| 2026-05-11 | 21.36 | 21.37 | 21.35 | 21.36 | -0.094% | 18,041 | -4.728% |
| 2026-05-08 | 21.35 | 21.38 | 21.34 | 21.38 | +0.234% | 7,449 | -4.818% |
| 2026-05-07 | 21.41 | 21.43 | 21.31 | 21.33 | -0.234% | 8,720 | -4.594% |
| 2026-05-06 | 21.34 | 21.38 | 21.33 | 21.38 | +0.423% | 8,198 | -4.818% |
| 2026-05-05 | 21.30 | 21.32 | 21.29 | 21.29 | -0.001% | 28,801 | -4.415% |
| 2026-05-04 | 21.33 | 21.34 | 21.26 | 21.29 | -0.303% | 12,458 | -4.417% |
| 2026-05-01 | 21.38 | 21.39 | 21.35 | 21.35 | -0.490% | 9,597 | -4.706% |
| 2026-04-30 | 21.40 | 21.47 | 21.38 | 21.46 | +0.327% | 13,229 | -5.172% |
| 2026-04-29 | 21.44 | 21.44 | 21.28 | 21.39 | -0.303% | 63,224 | -4.862% |
| 2026-04-28 | 21.44 | 21.46 | 21.44 | 21.45 | -0.061% | 4,751 | -5.150% |
| 2026-04-27 | 21.47 | 21.48 | 21.46 | 21.47 | -0.019% | 14,739 | -5.208% |
| 2026-04-24 | 21.44 | 21.49 | 21.43 | 21.47 | +0.103% | 17,718 | -5.225% |
| 2026-04-23 | 21.49 | 21.49 | 21.41 | 21.45 | -0.169% | 8,203 | -5.128% |
| 2026-04-22 | 21.49 | 21.49 | 21.46 | 21.49 | +0.216% | 9,072 | -5.288% |
| 2026-04-21 | 21.52 | 21.52 | 21.43 | 21.44 | -0.487% | 128,186 | -5.084% |
| 2026-04-20 | 21.55 | 21.55 | 21.53 | 21.55 | -0.116% | 16,361 | -5.547% |
| 2026-04-17 | 21.54 | 21.59 | 21.54 | 21.57 | +0.513% | 11,050 | -5.656% |
| 2026-04-16 | 21.50 | 21.50 | 21.43 | 21.46 | -0.023% | 6,018 | -5.172% |
| 2026-04-15 | 21.48 | 21.48 | 21.45 | 21.46 | -0.140% | 9,690 | -5.195% |
| 2026-04-14 | 21.45 | 21.51 | 21.42 | 21.50 | +0.374% | 68,790 | -5.327% |
| 2026-04-13 | 21.39 | 21.42 | 21.36 | 21.41 | +0.211% | 137,331 | -4.973% |
| 2026-04-10 | 21.46 | 21.46 | 21.36 | 21.37 | -0.280% | 33,915 | -4.773% |
| 2026-04-09 | 21.38 | 21.48 | 21.36 | 21.43 | +0.117% | 22,739 | -5.040% |
| 2026-04-08 | 21.49 | 21.49 | 21.38 | 21.41 | +0.587% | 23,086 | -4.929% |
| 2026-04-07 | 21.26 | 21.28 | 21.17 | 21.28 | +0.094% | 19,320 | -4.370% |
| 2026-04-06 | 21.30 | 21.30 | 21.17 | 21.26 | +0.330% | 23,672 | -4.280% |
| 2026-04-02 | 21.09 | 21.24 | 21.08 | 21.19 | +0.189% | 64,310 | -3.964% |
| 2026-04-01 | 21.11 | 21.18 | 21.11 | 21.15 | -0.142% | 161,700 | -3.783% |
| 2026-03-31 | 21.09 | 21.20 | 21.09 | 21.18 | +0.929% | 43,711 | -3.919% |
| 2026-03-30 | 21.04 | 21.05 | 20.96 | 20.98 | +0.202% | 15,850 | -3.026% |
| 2026-03-27 | 20.97 | 20.98 | 20.92 | 20.94 | -0.320% | 28,335 | -2.831% |
| 2026-03-26 | 21.07 | 21.14 | 21.00 | 21.01 | -0.709% | 70,216 | -3.141% |
| 2026-03-25 | 21.14 | 21.20 | 21.14 | 21.16 | +0.332% | 16,400 | -3.828% |
| 2026-03-24 | 21.17 | 21.17 | 21.09 | 21.09 | -0.331% | 11,216 | -3.509% |
| 2026-03-23 | 21.16 | 21.20 | 21.07 | 21.16 | +0.621% | 154,350 | -3.828% |
| 2026-03-20 | 21.16 | 21.16 | 21.01 | 21.03 | -0.804% | 8,096 | -3.231% |
| 2026-03-19 | 21.07 | 21.22 | 21.07 | 21.20 | +0.094% | 10,793 | -4.009% |
| 2026-03-18 | 21.26 | 21.26 | 21.16 | 21.18 | -0.563% | 23,795 | -3.919% |
| 2026-03-17 | 21.26 | 21.30 | 21.25 | 21.30 | +0.519% | 13,970 | -4.460% |
| 2026-03-16 | 21.20 | 21.23 | 21.19 | 21.19 | +0.355% | 6,661 | -3.964% |
| 2026-03-13 | 21.22 | 21.22 | 21.10 | 21.11 | -0.307% | 31,737 | -3.623% |
| 2026-03-12 | 21.30 | 21.30 | 21.18 | 21.18 | -0.703% | 13,301 | -3.919% |
| 2026-03-11 | 21.36 | 21.36 | 21.32 | 21.33 | -0.187% | 24,663 | -4.594% |
| 2026-03-10 | 21.38 | 21.44 | 21.37 | 21.37 | +0.047% | 29,632 | -4.773% |
| 2026-03-09 | 21.22 | 21.38 | 21.08 | 21.36 | +0.264% | 118,796 | -4.728% |
| 2026-03-06 | 21.30 | 21.37 | 21.27 | 21.30 | -0.398% | 23,734 | -4.477% |
| 2026-03-05 | 21.45 | 21.45 | 21.35 | 21.39 | -0.238% | 51,287 | -4.858% |
| 2026-03-04 | 21.44 | 21.48 | 21.44 | 21.44 | +0.187% | 26,800 | -5.084% |
| 2026-03-03 | 21.37 | 21.44 | 21.31 | 21.40 | -0.303% | 118,861 | -4.907% |
| 2026-03-02 | 21.44 | 21.47 | 21.42 | 21.46 | -0.541% | 10,338 | -5.195% |
| 2026-02-27 | 21.61 | 21.61 | 21.57 | 21.58 | -0.269% | 18,577 | -5.707% |
| 2026-02-26 | 21.65 | 21.65 | 21.59 | 21.64 | -0.138% | 31,487 | -5.961% |
| 2026-02-25 | 21.64 | 21.67 | 21.64 | 21.67 | +0.046% | 38,426 | -6.091% |
| 2026-02-24 | 21.62 | 21.66 | 21.61 | 21.66 | 0.000% | 13,346 | -6.048% |
| 2026-02-23 | 21.68 | 21.68 | 21.64 | 21.66 | -0.046% | 11,934 | -6.048% |
| 2026-02-20 | 21.66 | 21.68 | 21.65 | 21.67 | +0.092% | 16,933 | -6.091% |
| 2026-02-19 | 21.63 | 21.65 | 21.63 | 21.65 | 0.000% | 13,682 | -6.005% |
| 2026-02-18 | 21.66 | 21.67 | 21.63 | 21.65 | +0.046% | 28,281 | -6.005% |
| 2026-02-17 | 21.71 | 21.71 | 21.61 | 21.64 | +0.070% | 52,762 | -5.961% |
| 2026-02-13 | 21.65 | 21.67 | 21.60 | 21.62 | +0.116% | 100,982 | -5.896% |
| 2026-02-12 | 21.63 | 21.65 | 21.59 | 21.60 | -0.047% | 11,412 | -5.787% |
| 2026-02-11 | 21.63 | 21.63 | 21.59 | 21.61 | -0.046% | 20,212 | -5.831% |
| 2026-02-10 | 21.64 | 21.65 | 21.62 | 21.62 | +0.025% | 55,240 | -5.874% |
| 2026-02-09 | 21.65 | 21.65 | 21.61 | 21.61 | +0.022% | 17,936 | -5.851% |
| 2026-02-06 | 21.57 | 21.61 | 21.54 | 21.61 | +0.418% | 25,214 | -5.831% |
| 2026-02-05 | 21.53 | 21.58 | 21.51 | 21.52 | -0.162% | 38,485 | -5.437% |
| 2026-02-04 | 21.61 | 21.61 | 21.55 | 21.55 | -0.133% | 5,332 | -5.590% |
| 2026-02-03 | 21.61 | 21.70 | 21.54 | 21.58 | -0.029% | 31,991 | -5.716% |
| 2026-02-02 | 21.59 | 21.60 | 21.58 | 21.59 | -0.530% | 9,224 | -5.743% |
| 2026-01-30 | 21.67 | 21.70 | 21.66 | 21.70 | +0.115% | 15,347 | -6.243% |
| 2026-01-29 | 21.66 | 21.69 | 21.66 | 21.68 | -0.184% | 7,568 | -6.135% |
| 2026-01-28 | 21.72 | 21.72 | 21.71 | 21.72 | +0.046% | 10,519 | -6.308% |
| 2026-01-27 | 21.73 | 21.74 | 21.70 | 21.71 | 0.000% | 25,563 | -6.264% |
| 2026-01-26 | 21.72 | 21.75 | 21.71 | 21.71 | +0.023% | 18,758 | -6.264% |
| 2026-01-23 | 21.73 | 21.73 | 21.70 | 21.70 | -0.161% | 77,947 | -6.243% |
| 2026-01-22 | 21.75 | 21.75 | 21.73 | 21.74 | +0.115% | 17,468 | -6.394% |
| 2026-01-21 | 21.69 | 21.73 | 21.68 | 21.71 | +0.254% | 16,734 | -6.286% |
| 2026-01-20 | 21.68 | 21.68 | 21.64 | 21.66 | -0.207% | 20,475 | -6.048% |
| 2026-01-16 | 21.73 | 21.73 | 21.70 | 21.70 | -0.023% | 25,389 | -6.243% |
| 2026-01-15 | 21.72 | 21.73 | 21.69 | 21.71 | +0.046% | 22,259 | -6.264% |
| 2026-01-14 | 21.69 | 21.71 | 21.68 | 21.70 | -0.069% | 14,453 | -6.221% |
| 2026-01-13 | 21.71 | 21.72 | 21.68 | 21.71 | +0.023% | 14,433 | -6.286% |
| 2026-01-12 | 21.67 | 21.72 | 21.67 | 21.71 | 0.000% | 70,672 | -6.264% |
| 2026-01-09 | 21.69 | 21.73 | 21.69 | 21.71 | +0.069% | 26,965 | -6.264% |
| 2026-01-08 | 21.68 | 21.70 | 21.66 | 21.70 | +0.078% | 17,885 | -6.200% |
| 2026-01-07 | 21.67 | 21.68 | 21.65 | 21.68 | +0.069% | 12,769 | -6.126% |
| 2026-01-06 | 21.67 | 21.68 | 21.65 | 21.66 | +0.051% | 23,491 | -6.061% |
| 2026-01-05 | 21.65 | 21.67 | 21.58 | 21.65 | +0.241% | 72,924 | -6.013% |
| 2026-01-02 | 21.65 | 21.65 | 21.58 | 21.60 | +0.023% | 48,696 | -5.787% |
| 2025-12-31 | 21.63 | 21.63 | 21.59 | 21.59 | -0.139% | 64,883 | -5.765% |
| 2025-12-30 | 21.61 | 21.64 | 21.59 | 21.63 | +0.027% | 24,733 | -5.896% |
| 2025-12-29 | 21.61 | 21.63 | 21.59 | 21.62 | +0.042% | 13,674 | -5.870% |
| 2025-12-26 | 21.62 | 21.63 | 21.59 | 21.61 | -0.023% | 9,719 | -5.831% |
| 2025-12-24 | 21.59 | 21.64 | 21.59 | 21.61 | +0.202% | 22,149 | -5.852% |
| 2025-12-23 | 21.57 | 21.60 | 21.54 | 21.57 | -0.016% | 272,415 | -5.663% |
| 2025-12-22 | 21.61 | 21.61 | 21.54 | 21.57 | 0.000% | 24,919 | -5.678% |
| 2025-12-19 | 21.59 | 21.61 | 21.54 | 21.57 | -0.046% | 10,966 | -5.678% |
| 2025-12-18 | 21.61 | 21.61 | 21.55 | 21.59 | -0.369% | 59,593 | -5.722% |
| 2025-12-17 | 21.68 | 21.68 | 21.65 | 21.66 | -0.115% | 9,107 | -6.070% |
| 2025-12-16 | 21.65 | 21.69 | 21.65 | 21.69 | +0.092% | 24,372 | -6.178% |
| 2025-12-15 | 21.69 | 21.69 | 21.65 | 21.67 | 0.000% | 9,798 | -6.091% |
| 2025-12-12 | 21.67 | 21.70 | 21.62 | 21.67 | -0.092% | 25,370 | -6.091% |
| 2025-12-11 | 21.66 | 21.70 | 21.65 | 21.69 | +0.102% | 9,402 | -6.178% |
| 2025-12-10 | 21.56 | 21.68 | 21.56 | 21.67 | +0.344% | 7,748 | -6.083% |
| 2025-12-09 | 21.60 | 21.61 | 21.56 | 21.59 | -0.070% | 187,411 | -5.760% |
| 2025-12-08 | 21.63 | 21.64 | 21.59 | 21.61 | -0.281% | 2,804 | -5.826% |
| 2025-12-05 | 21.64 | 21.67 | 21.63 | 21.67 | +0.049% | 10,932 | -6.091% |
| 2025-12-04 | 21.64 | 21.66 | 21.61 | 21.66 | -0.071% | 14,241 | -6.045% |
| 2025-12-03 | 21.64 | 21.69 | 21.62 | 21.67 | +0.114% | 12,429 | -6.112% |
| 2025-12-02 | 21.63 | 21.65 | 21.60 | 21.65 | +0.231% | 15,342 | -6.005% |
| 2025-12-01 | 21.58 | 21.61 | 21.57 | 21.60 | -0.688% | 4,226 | -5.787% |
| 2025-11-28 | 21.75 | 21.78 | 21.75 | 21.75 | +0.045% | 9,607 | -6.435% |
| 2025-11-26 | 21.66 | 21.76 | 21.66 | 21.74 | +0.195% | 15,986 | -6.393% |
| 2025-11-25 | 21.61 | 21.70 | 21.60 | 21.70 | +0.416% | 20,216 | -6.210% |
| 2025-11-24 | 21.58 | 21.61 | 21.56 | 21.61 | +0.198% | 24,970 | -5.820% |
| 2025-11-21 | 21.52 | 21.58 | 21.51 | 21.57 | +0.256% | 19,537 | -5.634% |
| 2025-11-20 | 21.58 | 21.58 | 21.50 | 21.51 | +0.047% | 28,573 | -5.393% |
| 2025-11-19 | 21.50 | 21.53 | 21.49 | 21.50 | +0.023% | 20,403 | -5.349% |
| 2025-11-18 | 21.50 | 21.52 | 21.46 | 21.50 | +0.039% | 35,298 | -5.327% |
| 2025-11-17 | 21.52 | 21.53 | 21.48 | 21.49 | -0.271% | 8,446 | -5.290% |
| 2025-11-14 | 21.49 | 21.56 | 21.49 | 21.55 | +0.023% | 8,470 | -5.547% |
| 2025-11-13 | 21.56 | 21.58 | 21.51 | 21.54 | -0.291% | 18,403 | -5.525% |
| 2025-11-12 | 21.63 | 21.63 | 21.59 | 21.60 | -0.172% | 15,879 | -5.799% |
| 2025-11-11 | 21.62 | 21.66 | 21.62 | 21.64 | +0.046% | 97,936 | -5.961% |
| 2025-11-10 | 21.58 | 21.64 | 21.56 | 21.63 | +0.511% | 115,810 | -5.918% |
| 2025-11-07 | 21.49 | 21.54 | 21.47 | 21.52 | +0.000% | 24,906 | -5.437% |
| 2025-11-06 | 21.52 | 21.53 | 21.48 | 21.52 | +0.069% | 10,564 | -5.436% |
| 2025-11-05 | 21.53 | 21.53 | 21.48 | 21.50 | +0.210% | 8,145 | -5.371% |
| 2025-11-04 | 21.43 | 21.50 | 21.43 | 21.46 | -0.177% | 16,908 | -5.172% |
| 2025-11-03 | 21.59 | 21.59 | 21.50 | 21.50 | -0.837% | 10,124 | -5.340% |
| 2025-10-31 | 21.69 | 21.71 | 21.66 | 21.68 | +0.042% | 9,279 | -6.132% |
| 2025-10-30 | 21.70 | 21.71 | 21.67 | 21.67 | -0.238% | 16,150 | -6.092% |
| 2025-10-29 | 21.78 | 21.80 | 21.72 | 21.72 | -0.221% | 48,618 | -6.316% |
| 2025-10-28 | 21.79 | 21.80 | 21.76 | 21.77 | -0.229% | 23,922 | -6.523% |
| 2025-10-27 | 21.85 | 21.85 | 21.78 | 21.82 | +0.230% | 20,915 | -6.737% |
| 2025-10-24 | 21.74 | 21.77 | 21.73 | 21.77 | +0.323% | 7,336 | -6.523% |
| 2025-10-23 | 21.68 | 21.71 | 21.67 | 21.70 | +0.138% | 14,647 | -6.221% |
| 2025-10-22 | 21.69 | 21.69 | 21.64 | 21.67 | -0.092% | 19,252 | -6.091% |
| 2025-10-21 | 21.68 | 21.72 | 21.67 | 21.69 | 0.000% | 15,083 | -6.178% |
| 2025-10-20 | 21.66 | 21.69 | 21.66 | 21.69 | +0.278% | 6,254 | -6.178% |
| 2025-10-17 | 21.61 | 21.66 | 21.57 | 21.63 | +0.212% | 12,407 | -5.917% |
| 2025-10-16 | 21.65 | 21.65 | 21.57 | 21.58 | -0.212% | 10,761 | -5.718% |
| 2025-10-15 | 21.64 | 21.66 | 21.62 | 21.63 | +0.278% | 7,350 | -5.918% |
| 2025-10-14 | 21.47 | 21.61 | 21.47 | 21.57 | +0.093% | 23,022 | -5.656% |
| 2025-10-13 | 21.50 | 21.57 | 21.46 | 21.55 | +0.540% | 15,706 | -5.568% |
| 2025-10-10 | 21.56 | 21.56 | 21.43 | 21.43 | -0.491% | 9,221 | -5.058% |
| 2025-10-09 | 21.57 | 21.57 | 21.50 | 21.54 | -0.347% | 9,075 | -5.525% |
| 2025-10-08 | 21.64 | 21.66 | 21.61 | 21.61 | -0.185% | 6,749 | -5.852% |
| 2025-10-07 | 21.66 | 21.67 | 21.65 | 21.66 | -0.046% | 8,547 | -6.026% |
| 2025-10-06 | 21.69 | 21.69 | 21.64 | 21.66 | -0.046% | 5,317 | -6.070% |
| 2025-10-03 | 21.69 | 21.69 | 21.67 | 21.68 | +0.023% | 13,323 | -6.113% |
| 2025-10-02 | 21.68 | 21.71 | 21.65 | 21.67 | -0.016% | 27,245 | -6.091% |
| 2025-10-01 | 21.66 | 21.70 | 21.64 | 21.67 | -0.444% | 29,152 | -6.106% |
| 2025-09-30 | 21.75 | 21.79 | 21.75 | 21.77 | 0.000% | 19,561 | -6.523% |
| 2025-09-29 | 21.78 | 21.81 | 21.76 | 21.77 | +0.115% | 22,252 | -6.523% |
| 2025-09-26 | 21.81 | 21.81 | 21.73 | 21.75 | +0.115% | 6,649 | -6.415% |
| 2025-09-25 | 21.72 | 21.74 | 21.71 | 21.72 | -0.253% | 3,913 | -6.308% |
| 2025-09-24 | 21.79 | 21.82 | 21.76 | 21.77 | -0.183% | 10,679 | -6.544% |
| 2025-09-23 | 21.82 | 21.85 | 21.82 | 21.82 | -0.046% | 11,598 | -6.716% |
| 2025-09-22 | 21.81 | 21.84 | 21.79 | 21.82 | +0.053% | 4,487 | -6.758% |
| 2025-09-19 | 21.82 | 21.85 | 21.81 | 21.81 | -0.007% | 5,553 | -6.709% |
| 2025-09-18 | 21.81 | 21.83 | 21.77 | 21.82 | +0.253% | 7,068 | -6.716% |
| 2025-09-17 | 21.81 | 21.83 | 21.75 | 21.76 | -0.183% | 17,908 | -6.480% |
| 2025-09-16 | 21.80 | 21.82 | 21.78 | 21.80 | +0.138% | 3,645 | -6.651% |
| 2025-09-15 | 21.78 | 21.81 | 21.77 | 21.77 | +0.046% | 12,852 | -6.523% |
| 2025-09-12 | 21.76 | 21.79 | 21.74 | 21.76 | -0.081% | 31,328 | -6.480% |
| 2025-09-11 | 21.76 | 21.82 | 21.75 | 21.78 | +0.183% | 42,610 | -6.555% |
| 2025-09-10 | 21.74 | 21.75 | 21.71 | 21.74 | +0.152% | 6,426 | -6.385% |
| 2025-09-09 | 21.74 | 21.74 | 21.70 | 21.70 | -0.092% | 12,201 | -6.243% |
| 2025-09-08 | 21.72 | 21.74 | 21.67 | 21.73 | +0.108% | 11,287 | -6.329% |
| 2025-09-05 | 21.74 | 21.75 | 21.70 | 21.70 | +0.101% | 6,017 | -6.228% |
| 2025-09-04 | 21.65 | 21.68 | 21.63 | 21.68 | +0.277% | 5,887 | -6.134% |
| 2025-09-03 | 21.68 | 21.68 | 21.58 | 21.62 | +0.371% | 12,481 | -5.874% |
| 2025-09-02 | 21.54 | 21.56 | 21.50 | 21.54 | -0.692% | 10,680 | -5.525% |
| 2025-08-29 | 21.73 | 21.73 | 21.69 | 21.69 | -0.092% | 13,743 | -6.178% |
| 2025-08-28 | 21.75 | 21.77 | 21.71 | 21.71 | -0.138% | 13,694 | -6.264% |
| 2025-08-27 | 21.70 | 21.74 | 21.70 | 21.74 | +0.138% | 5,152 | -6.393% |
| 2025-08-26 | 21.74 | 21.74 | 21.69 | 21.71 | +0.138% | 6,554 | -6.264% |
| 2025-08-25 | 21.70 | 21.73 | 21.68 | 21.68 | -0.243% | 21,366 | -6.135% |
| 2025-08-22 | 21.64 | 21.75 | 21.64 | 21.73 | +0.802% | 6,683 | -6.363% |
| 2025-08-21 | 21.58 | 21.58 | 21.54 | 21.56 | -0.093% | 4,410 | -5.612% |
| 2025-08-20 | 21.61 | 21.62 | 21.58 | 21.58 | -0.139% | 14,831 | -5.700% |
| 2025-08-19 | 21.63 | 21.63 | 21.60 | 21.61 | -0.023% | 16,693 | -5.831% |
| 2025-08-18 | 21.61 | 21.63 | 21.61 | 21.61 | -0.023% | 9,854 | -5.852% |
| 2025-08-15 | 21.61 | 21.66 | 21.60 | 21.62 | -0.044% | 4,629 | -5.874% |
| 2025-08-14 | 21.62 | 21.64 | 21.60 | 21.63 | -0.196% | 9,445 | -5.916% |
| 2025-08-13 | 21.65 | 21.67 | 21.64 | 21.67 | +0.285% | 13,909 | -6.100% |
| 2025-08-12 | 21.61 | 21.61 | 21.57 | 21.61 | +0.227% | 6,483 | -5.832% |
| 2025-08-11 | 21.57 | 21.61 | 21.55 | 21.56 | +0.006% | 11,788 | -5.618% |
| 2025-08-08 | 21.55 | 21.57 | 21.54 | 21.56 | +0.069% | 4,946 | -5.612% |
| 2025-08-07 | 21.58 | 21.58 | 21.54 | 21.55 | +0.010% | 4,818 | -5.547% |
| 2025-08-06 | 21.53 | 21.65 | 21.52 | 21.54 | +0.014% | 19,777 | -5.538% |
| 2025-08-05 | 21.56 | 21.56 | 21.50 | 21.54 | -0.026% | 8,695 | -5.525% |
| 2025-08-04 | 21.51 | 21.56 | 21.50 | 21.55 | +0.353% | 15,141 | -5.550% |
| 2025-08-01 | 21.44 | 21.50 | 21.44 | 21.47 | -0.510% | 11,100 | -5.217% |
| 2025-07-31 | 21.59 | 21.61 | 21.57 | 21.58 | -0.046% | 19,743 | -5.700% |
| 2025-07-30 | 21.65 | 21.65 | 21.57 | 21.59 | -0.139% | 25,181 | -5.743% |
| 2025-07-29 | 21.62 | 21.64 | 21.61 | 21.62 | +0.027% | 10,210 | -5.874% |
| 2025-07-28 | 21.60 | 21.63 | 21.60 | 21.61 | -0.027% | 9,803 | -5.848% |
| 2025-07-25 | 21.60 | 21.64 | 21.60 | 21.62 | +0.028% | 5,851 | -5.874% |
| 2025-07-24 | 21.61 | 21.63 | 21.61 | 21.61 | -0.113% | 4,565 | -5.848% |
| 2025-07-23 | 21.63 | 21.64 | 21.61 | 21.64 | +0.085% | 4,360 | -5.954% |
| 2025-07-22 | 21.68 | 21.68 | 21.58 | 21.62 | +0.138% | 8,323 | -5.874% |
| 2025-07-21 | 21.59 | 21.62 | 21.59 | 21.59 | +0.166% | 9,052 | -5.744% |
| 2025-07-18 | 21.56 | 21.56 | 21.50 | 21.55 | +0.113% | 13,470 | -5.588% |
| 2025-07-17 | 21.50 | 21.55 | 21.49 | 21.53 | +0.140% | 5,151 | -5.481% |
| 2025-07-16 | 21.47 | 21.53 | 21.46 | 21.50 | +0.102% | 7,583 | -5.349% |
| 2025-07-15 | 21.62 | 21.62 | 21.46 | 21.48 | -0.287% | 13,179 | -5.252% |
| 2025-07-14 | 21.50 | 21.54 | 21.46 | 21.54 | +0.139% | 6,769 | -5.525% |
| 2025-07-11 | 21.52 | 21.54 | 21.49 | 21.51 | -0.223% | 13,306 | -5.393% |
| 2025-07-10 | 21.55 | 21.57 | 21.53 | 21.56 | -0.056% | 28,233 | -5.603% |
| 2025-07-09 | 21.54 | 21.57 | 21.53 | 21.57 | +0.232% | 7,628 | -5.656% |
| 2025-07-08 | 21.54 | 21.55 | 21.51 | 21.52 | -0.324% | 8,332 | -5.437% |
| 2025-07-07 | 21.63 | 21.68 | 21.57 | 21.59 | -0.277% | 15,367 | -5.743% |
| 2025-07-03 | 21.61 | 21.66 | 21.60 | 21.65 | +0.129% | 17,109 | -6.005% |
| 2025-07-02 | 21.58 | 21.63 | 21.54 | 21.62 | +0.102% | 24,728 | -5.883% |
| 2025-07-01 | 21.58 | 21.61 | 21.58 | 21.60 | -0.504% | 39,314 | -5.787% |
| 2025-06-30 | 21.70 | 21.71 | 21.69 | 21.71 | +0.274% | 36,829 | -6.262% |
| 2025-06-27 | 21.65 | 21.67 | 21.62 | 21.65 | 0.000% | 6,081 | -6.005% |
| 2025-06-26 | 21.60 | 21.65 | 21.58 | 21.65 | +0.278% | 4,730 | -6.005% |
| 2025-06-25 | 21.55 | 21.61 | 21.55 | 21.59 | +0.046% | 5,002 | -5.743% |
| 2025-06-24 | 21.54 | 21.59 | 21.54 | 21.58 | +0.302% | 9,087 | -5.700% |
| 2025-06-23 | 21.49 | 21.52 | 21.46 | 21.52 | +0.280% | 11,877 | -5.415% |
| 2025-06-20 | 21.42 | 21.47 | 21.42 | 21.45 | +0.210% | 10,454 | -5.150% |
| 2025-06-18 | 21.37 | 21.46 | 21.36 | 21.41 | +0.281% | 11,186 | -4.951% |
| 2025-06-17 | 21.38 | 21.40 | 21.35 | 21.35 | -0.234% | 7,347 | -4.684% |
| 2025-06-16 | 21.38 | 21.42 | 21.38 | 21.40 | +0.257% | 10,569 | -4.907% |
| 2025-06-13 | 21.38 | 21.38 | 21.34 | 21.35 | -0.350% | 4,067 | -4.662% |
| 2025-06-12 | 21.41 | 21.42 | 21.39 | 21.42 | +0.061% | 5,636 | -4.995% |
| 2025-06-11 | 21.43 | 21.46 | 21.41 | 21.41 | -0.014% | 19,223 | -4.938% |
| 2025-06-10 | 21.44 | 21.44 | 21.36 | 21.41 | +0.164% | 14,513 | -4.951% |
| 2025-06-09 | 21.38 | 21.38 | 21.32 | 21.38 | +0.234% | 14,953 | -4.795% |
| 2025-06-06 | 21.41 | 21.41 | 21.32 | 21.32 | +0.020% | 8,188 | -4.572% |
| 2025-06-05 | 21.38 | 21.38 | 21.30 | 21.32 | -0.277% | 11,785 | -4.553% |
| 2025-06-04 | 21.36 | 21.39 | 21.35 | 21.38 | +0.281% | 7,424 | -4.818% |
| 2025-06-03 | 21.30 | 21.34 | 21.29 | 21.32 | +0.230% | 16,208 | -4.550% |
| 2025-06-02 | 21.27 | 21.27 | 21.24 | 21.27 | -0.603% | 14,469 | -4.330% |
| 2025-05-30 | 21.38 | 21.40 | 21.35 | 21.40 | +0.128% | 6,212 | -4.907% |
| 2025-05-29 | 21.38 | 21.40 | 21.29 | 21.37 | +0.066% | 21,050 | -4.785% |
| 2025-05-28 | 21.36 | 21.39 | 21.32 | 21.36 | -0.045% | 28,639 | -4.722% |
| 2025-05-27 | 21.34 | 21.37 | 21.31 | 21.37 | +0.651% | 15,572 | -4.765% |
| 2025-05-23 | 21.18 | 21.25 | 21.18 | 21.23 | -0.096% | 13,913 | -4.145% |
| 2025-05-22 | 21.20 | 21.28 | 21.20 | 21.25 | +0.190% | 26,323 | -4.237% |
| 2025-05-21 | 21.28 | 21.30 | 21.20 | 21.21 | -0.563% | 14,151 | -4.055% |
| 2025-05-20 | 21.31 | 21.33 | 21.31 | 21.33 | 0.000% | 27,874 | -4.594% |
| 2025-05-19 | 21.31 | 21.33 | 21.27 | 21.33 | +0.022% | 18,120 | -4.594% |
| 2025-05-16 | 21.32 | 21.34 | 21.30 | 21.33 | +0.119% | 7,325 | -4.573% |
| 2025-05-15 | 21.23 | 21.30 | 21.23 | 21.30 | +0.235% | 10,330 | -4.460% |
| 2025-05-14 | 21.32 | 21.32 | 21.23 | 21.25 | -0.280% | 20,117 | -4.235% |
| 2025-05-13 | 21.28 | 21.34 | 21.28 | 21.31 | +0.189% | 7,216 | -4.504% |
| 2025-05-12 | 21.23 | 21.29 | 21.21 | 21.27 | +0.899% | 23,710 | -4.324% |
| 2025-05-09 | 21.08 | 21.10 | 21.06 | 21.08 | +0.047% | 8,885 | -3.463% |
| 2025-05-08 | 21.07 | 21.13 | 21.05 | 21.07 | +0.047% | 17,125 | -3.417% |
| 2025-05-07 | 21.06 | 21.08 | 21.03 | 21.06 | +0.130% | 12,512 | -3.371% |
| 2025-05-06 | 21.03 | 21.05 | 21.02 | 21.03 | -0.178% | 11,570 | -3.245% |
| 2025-05-05 | 21.06 | 21.09 | 21.02 | 21.07 | +0.087% | 103,998 | -3.417% |
| 2025-05-02 | 21.06 | 21.07 | 21.02 | 21.05 | +0.261% | 76,803 | -3.333% |
| 2025-05-01 | 21.02 | 21.04 | 20.99 | 21.00 | -0.583% | 49,306 | -3.080% |
| 2025-04-30 | 21.07 | 21.13 | 21.05 | 21.12 | -0.394% | 39,668 | -3.646% |
| 2025-04-29 | 21.11 | 21.20 | 21.09 | 21.20 | +0.372% | 16,391 | -4.025% |
| 2025-04-28 | 21.11 | 21.14 | 21.05 | 21.13 | +0.118% | 9,836 | -3.669% |
| 2025-04-25 | 21.08 | 21.14 | 21.07 | 21.10 | +0.238% | 64,042 | -3.555% |
| 2025-04-24 | 20.97 | 21.07 | 20.95 | 21.05 | +0.670% | 10,450 | -3.325% |
| 2025-04-23 | 21.05 | 21.05 | 20.90 | 20.91 | +0.674% | 22,936 | -2.678% |
| 2025-04-22 | 20.79 | 20.85 | 20.75 | 20.77 | +0.338% | 68,665 | -2.022% |
| 2025-04-21 | 20.76 | 20.76 | 20.70 | 20.70 | -0.600% | 31,017 | -1.691% |
| 2025-04-17 | 20.82 | 20.84 | 20.77 | 20.82 | +0.409% | 73,864 | -2.280% |
| 2025-04-16 | 20.73 | 20.76 | 20.68 | 20.74 | +0.097% | 41,235 | -1.880% |
| 2025-04-15 | 20.75 | 20.77 | 20.72 | 20.72 | +0.290% | 103,583 | -1.786% |
| 2025-04-14 | 20.71 | 20.72 | 20.64 | 20.66 | 0.000% | 16,123 | -1.500% |