OGIG
ALPS O'Shares Global Internet Giants ETF
stockNYSEETF
At CloseOct 2, 2026 3:36:05 PM EDT
50.28USD+0.305%(+0.15)654
50.94Bid51.08Ask0.14SpreadOGIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.45 | 50.45 | 50.26 | 50.26 | +0.275% | 654 | 0.000% |
| 2026-10-01 | 50.35 | 50.35 | 49.76 | 50.13 | +0.495% | 1,929 | +0.275% |
| 2026-09-30 | 49.90 | 50.46 | 49.88 | 49.88 | +0.183% | 1,283 | +0.772% |
| 2026-09-29 | 49.70 | 49.79 | 49.49 | 49.79 | +0.239% | 1,385 | +0.956% |
| 2026-09-28 | 49.37 | 49.94 | 49.27 | 49.67 | -1.322% | 16,007 | +1.198% |
| 2026-09-25 | 50.41 | 50.58 | 50.34 | 50.34 | -0.981% | 1,764 | -0.140% |
| 2026-09-24 | 50.50 | 50.95 | 50.50 | 50.83 | +0.100% | 3,525 | -1.120% |
| 2026-09-23 | 50.83 | 50.83 | 50.43 | 50.78 | -0.373% | 6,709 | -1.020% |
| 2026-09-22 | 50.98 | 51.06 | 50.84 | 50.97 | +0.023% | 1,752 | -1.390% |
| 2026-09-21 | 49.69 | 50.96 | 49.69 | 50.96 | +3.335% | 3,920 | -1.367% |
| 2026-09-18 | 49.31 | 49.45 | 49.26 | 49.32 | -1.282% | 8,159 | +1.922% |
| 2026-09-17 | 49.78 | 49.99 | 49.78 | 49.96 | +0.800% | 1,724 | +0.616% |
| 2026-09-16 | 49.60 | 49.91 | 49.38 | 49.56 | -0.610% | 4,112 | +1.420% |
| 2026-09-15 | 49.90 | 50.23 | 49.82 | 49.87 | -1.179% | 3,357 | +0.802% |
| 2026-09-14 | 49.12 | 50.51 | 49.12 | 50.46 | +3.742% | 11,580 | -0.387% |
| 2026-09-11 | 48.84 | 48.84 | 48.58 | 48.64 | +0.413% | 12,456 | +3.341% |
| 2026-09-10 | 48.17 | 48.89 | 48.17 | 48.44 | -0.452% | 5,673 | +3.767% |
| 2026-09-09 | 48.72 | 48.92 | 48.61 | 48.66 | -0.572% | 13,377 | +3.298% |
| 2026-09-08 | 49.54 | 49.54 | 48.93 | 48.94 | -2.137% | 2,491 | +2.707% |
| 2026-09-04 | 50.47 | 50.47 | 50.00 | 50.01 | -1.229% | 1,692 | +0.512% |
| 2026-09-03 | 50.73 | 50.87 | 50.39 | 50.63 | +2.326% | 10,707 | -0.723% |
| 2026-09-02 | 49.50 | 49.77 | 49.39 | 49.48 | -1.000% | 2,976 | +1.586% |
| 2026-09-01 | 50.31 | 50.32 | 49.94 | 49.98 | -2.497% | 5,263 | +0.570% |
| 2026-08-31 | 51.49 | 51.49 | 51.00 | 51.26 | -0.660% | 16,917 | -1.941% |
| 2026-08-28 | 51.44 | 52.08 | 51.40 | 51.60 | +0.645% | 9,551 | -2.589% |
| 2026-08-27 | 50.40 | 51.46 | 50.40 | 51.27 | +2.725% | 36,347 | -1.960% |
| 2026-08-26 | 49.47 | 50.03 | 49.47 | 49.91 | -0.267% | 10,285 | +0.711% |
| 2026-08-25 | 50.00 | 50.41 | 49.85 | 50.04 | +0.107% | 6,440 | +0.442% |
| 2026-08-24 | 50.00 | 50.24 | 49.79 | 49.99 | -0.438% | 7,636 | +0.550% |
| 2026-08-21 | 49.98 | 50.36 | 49.92 | 50.21 | +0.965% | 16,969 | +0.109% |
| 2026-08-20 | 49.96 | 49.96 | 49.73 | 49.73 | -0.956% | 16,181 | +1.076% |
| 2026-08-19 | 49.75 | 50.51 | 49.68 | 50.21 | +0.940% | 47,066 | +0.109% |
| 2026-08-18 | 49.69 | 50.08 | 49.69 | 49.74 | -0.247% | 1,644 | +1.051% |
| 2026-08-17 | 50.53 | 50.53 | 49.87 | 49.87 | -1.801% | 2,403 | +0.801% |
| 2026-08-14 | 51.45 | 51.45 | 50.78 | 50.78 | -1.149% | 3,040 | -1.014% |
| 2026-08-13 | 50.23 | 51.37 | 50.23 | 51.37 | +2.633% | 3,174 | -2.151% |
| 2026-08-12 | 50.34 | 50.34 | 50.02 | 50.05 | -1.550% | 3,428 | +0.425% |
| 2026-08-11 | 51.08 | 51.28 | 50.84 | 50.84 | -1.216% | 1,387 | -1.131% |
| 2026-08-10 | 50.41 | 51.49 | 50.41 | 51.47 | +1.771% | 7,191 | -2.333% |
| 2026-08-07 | 50.29 | 50.62 | 50.24 | 50.57 | +3.399% | 11,946 | -0.604% |
| 2026-08-06 | 48.37 | 48.91 | 48.37 | 48.91 | -1.240% | 3,731 | +2.775% |
| 2026-08-05 | 50.32 | 50.32 | 49.48 | 49.52 | -0.299% | 4,793 | +1.501% |
| 2026-08-04 | 48.25 | 49.77 | 48.25 | 49.67 | +2.949% | 12,655 | +1.198% |
| 2026-08-03 | 47.60 | 48.42 | 47.60 | 48.25 | +3.188% | 6,738 | +4.182% |
| 2026-07-31 | 46.22 | 46.76 | 46.08 | 46.76 | +0.969% | 3,570 | +7.503% |
| 2026-07-30 | 46.06 | 46.31 | 45.98 | 46.31 | +0.576% | 3,150 | +8.545% |
| 2026-07-29 | 46.06 | 46.94 | 45.87 | 46.04 | +0.742% | 6,733 | +9.169% |
| 2026-07-28 | 45.15 | 45.97 | 44.73 | 45.70 | +1.563% | 6,666 | +9.979% |
| 2026-07-27 | 44.84 | 45.18 | 44.68 | 45.00 | +3.213% | 10,778 | +11.698% |
| 2026-07-24 | 43.60 | 43.82 | 43.44 | 43.60 | +0.400% | 3,062 | +15.286% |
| 2026-07-23 | 44.09 | 44.09 | 43.34 | 43.43 | -2.825% | 1,521 | +15.747% |
| 2026-07-22 | 45.01 | 45.09 | 44.59 | 44.69 | -2.662% | 6,596 | +12.477% |
| 2026-07-21 | 46.25 | 46.41 | 45.91 | 45.91 | -1.530% | 5,855 | +9.483% |
| 2026-07-20 | 47.07 | 47.07 | 46.62 | 46.62 | +0.649% | 1,255 | +7.808% |
| 2026-07-17 | 46.33 | 46.33 | 46.03 | 46.32 | -1.228% | 10,192 | +8.508% |
| 2026-07-16 | 47.34 | 47.34 | 46.82 | 46.90 | -0.590% | 12,119 | +7.176% |
| 2026-07-15 | 47.20 | 47.57 | 47.10 | 47.18 | +0.728% | 3,928 | +6.543% |
| 2026-07-14 | 45.91 | 46.90 | 45.91 | 46.84 | +0.652% | 6,955 | +7.319% |
| 2026-07-13 | 46.43 | 46.91 | 46.36 | 46.53 | -0.166% | 11,595 | +8.019% |
| 2026-07-10 | 47.20 | 47.20 | 46.47 | 46.61 | -0.777% | 9,296 | +7.840% |
| 2026-07-09 | 45.62 | 46.98 | 45.62 | 46.98 | +1.077% | 13,884 | +7.002% |
| 2026-07-08 | 46.73 | 46.73 | 45.89 | 46.48 | -1.139% | 4,407 | +8.154% |
| 2026-07-07 | 47.21 | 47.58 | 47.01 | 47.01 | +0.691% | 7,393 | +6.922% |
| 2026-07-06 | 46.00 | 46.83 | 46.00 | 46.69 | +1.589% | 2,027 | +7.661% |
| 2026-07-02 | 46.18 | 46.18 | 45.79 | 45.96 | -0.150% | 4,014 | +9.371% |
| 2026-07-01 | 45.08 | 46.41 | 45.08 | 46.03 | +3.386% | 14,172 | +9.207% |
| 2026-06-30 | 44.17 | 44.52 | 44.12 | 44.52 | +0.462% | 3,780 | +12.904% |
| 2026-06-29 | 44.14 | 44.80 | 44.14 | 44.32 | +2.629% | 8,154 | +13.426% |
| 2026-06-26 | 41.82 | 43.33 | 41.82 | 43.18 | +2.966% | 25,730 | +16.408% |
| 2026-06-25 | 42.62 | 42.62 | 41.81 | 41.94 | -2.417% | 7,301 | +19.860% |
| 2026-06-24 | 42.96 | 43.61 | 42.96 | 42.97 | -0.009% | 12,957 | +16.963% |
| 2026-06-23 | 42.62 | 43.28 | 42.62 | 42.98 | -0.318% | 7,387 | +16.953% |
| 2026-06-22 | 44.16 | 44.16 | 42.95 | 43.12 | -2.936% | 6,953 | +16.581% |
| 2026-06-18 | 44.48 | 44.53 | 44.04 | 44.42 | +0.401% | 27,596 | +13.158% |
| 2026-06-17 | 45.32 | 45.32 | 44.24 | 44.24 | -2.657% | 7,070 | +13.612% |
| 2026-06-16 | 45.33 | 45.84 | 45.27 | 45.45 | -0.808% | 4,413 | +10.594% |
| 2026-06-15 | 45.28 | 46.08 | 45.28 | 45.82 | +2.781% | 12,774 | +9.701% |
| 2026-06-12 | 44.35 | 44.63 | 44.16 | 44.58 | -0.897% | 23,054 | +12.751% |
| 2026-06-11 | 44.50 | 44.98 | 44.10 | 44.98 | -0.132% | 8,882 | +11.740% |
| 2026-06-10 | 45.93 | 46.03 | 45.04 | 45.04 | -1.213% | 5,602 | +11.592% |
| 2026-06-09 | 46.11 | 46.25 | 44.70 | 45.60 | -1.027% | 23,656 | +10.238% |
| 2026-06-08 | 46.47 | 46.48 | 45.99 | 46.07 | -0.825% | 26,902 | +9.105% |
| 2026-06-05 | 47.22 | 47.22 | 46.23 | 46.45 | -3.283% | 6,023 | +8.205% |
| 2026-06-04 | 47.63 | 48.50 | 47.63 | 48.03 | +0.631% | 5,484 | +4.653% |
| 2026-06-03 | 48.80 | 48.80 | 47.60 | 47.73 | -3.461% | 2,513 | +5.314% |
| 2026-06-02 | 49.44 | 49.55 | 49.08 | 49.44 | -1.775% | 14,459 | +1.668% |
| 2026-06-01 | 49.05 | 50.43 | 49.05 | 50.33 | +4.038% | 25,258 | -0.136% |
| 2026-05-29 | 47.09 | 48.38 | 47.09 | 48.38 | +3.449% | 14,741 | +3.896% |
| 2026-05-28 | 46.27 | 46.85 | 46.26 | 46.77 | +2.886% | 7,468 | +7.479% |
| 2026-05-27 | 44.99 | 45.80 | 44.99 | 45.46 | -0.557% | 12,069 | +10.581% |
| 2026-05-26 | 45.67 | 45.87 | 45.44 | 45.71 | +0.236% | 6,963 | +9.965% |
| 2026-05-22 | 46.00 | 46.00 | 45.43 | 45.60 | +0.292% | 14,164 | +10.224% |
| 2026-05-21 | 45.14 | 45.73 | 44.98 | 45.47 | -0.460% | 23,727 | +10.545% |
| 2026-05-20 | 45.01 | 45.68 | 44.82 | 45.68 | +0.934% | 7,620 | +10.037% |
| 2026-05-19 | 45.99 | 45.99 | 45.15 | 45.26 | -0.768% | 9,227 | +11.064% |
| 2026-05-18 | 44.90 | 45.77 | 44.90 | 45.61 | +1.268% | 3,149 | +10.211% |
| 2026-05-15 | 44.50 | 45.10 | 44.49 | 45.04 | +0.842% | 9,944 | +11.608% |
| 2026-05-14 | 44.14 | 44.78 | 44.14 | 44.66 | +0.452% | 6,833 | +12.548% |
| 2026-05-13 | 43.98 | 44.51 | 43.62 | 44.46 | +0.634% | 12,777 | +13.056% |
| 2026-05-12 | 44.32 | 44.34 | 43.95 | 44.18 | -1.040% | 7,690 | +13.773% |
| 2026-05-11 | 44.77 | 44.91 | 44.59 | 44.64 | -1.213% | 7,388 | +12.589% |
| 2026-05-08 | 44.78 | 45.21 | 44.76 | 45.19 | -1.312% | 7,609 | +11.224% |
| 2026-05-07 | 45.57 | 46.12 | 45.52 | 45.79 | +2.150% | 19,115 | +9.765% |
| 2026-05-06 | 44.66 | 44.83 | 44.62 | 44.83 | +0.730% | 5,878 | +12.125% |
| 2026-05-05 | 44.87 | 44.87 | 44.41 | 44.50 | -0.326% | 2,198 | +12.944% |
| 2026-05-04 | 44.36 | 45.08 | 44.36 | 44.65 | +0.789% | 8,113 | +12.575% |
| 2026-05-01 | 43.84 | 44.44 | 43.84 | 44.30 | +2.077% | 5,940 | +13.464% |
| 2026-04-30 | 43.43 | 43.43 | 42.56 | 43.40 | +0.205% | 6,937 | +15.821% |
| 2026-04-29 | 43.27 | 43.41 | 42.92 | 43.31 | -0.437% | 9,714 | +16.058% |
| 2026-04-28 | 43.56 | 43.75 | 43.43 | 43.50 | -1.189% | 4,232 | +15.551% |
| 2026-04-27 | 43.56 | 44.21 | 43.56 | 44.02 | +0.162% | 9,308 | +14.178% |
| 2026-04-24 | 43.63 | 43.95 | 43.29 | 43.95 | +1.307% | 2,422 | +14.363% |
| 2026-04-23 | 44.23 | 44.23 | 43.12 | 43.39 | -3.920% | 13,630 | +15.857% |
| 2026-04-22 | 45.01 | 45.16 | 44.89 | 45.16 | +1.371% | 1,898 | +11.316% |
| 2026-04-21 | 45.14 | 45.53 | 44.54 | 44.54 | -0.812% | 1,421 | +12.842% |
| 2026-04-20 | 44.54 | 44.91 | 44.40 | 44.91 | +0.390% | 7,326 | +11.926% |
| 2026-04-17 | 44.99 | 45.26 | 44.70 | 44.73 | +1.003% | 8,141 | +12.363% |
| 2026-04-16 | 44.58 | 44.65 | 43.98 | 44.29 | +1.376% | 13,928 | +13.490% |
| 2026-04-15 | 42.66 | 43.72 | 42.66 | 43.69 | +3.454% | 11,529 | +15.052% |
| 2026-04-14 | 41.95 | 42.45 | 41.95 | 42.23 | +1.759% | 24,879 | +19.027% |
| 2026-04-13 | 40.04 | 41.50 | 40.04 | 41.50 | +3.578% | 7,313 | +21.120% |
| 2026-04-10 | 40.85 | 40.85 | 39.86 | 40.07 | -1.535% | 9,541 | +25.454% |
| 2026-04-09 | 41.65 | 41.65 | 40.55 | 40.69 | -2.546% | 7,731 | +23.528% |
| 2026-04-08 | 43.04 | 43.04 | 41.59 | 41.75 | +1.464% | 38,958 | +20.383% |
| 2026-04-07 | 40.72 | 41.15 | 40.42 | 41.15 | +0.213% | 8,421 | +22.144% |
| 2026-04-06 | 41.18 | 41.18 | 40.83 | 41.06 | +0.126% | 4,791 | +22.404% |
| 2026-04-02 | 40.32 | 41.07 | 40.32 | 41.01 | +0.301% | 12,155 | +22.558% |
| 2026-04-01 | 41.18 | 41.22 | 40.65 | 40.89 | +0.209% | 2,869 | +22.927% |
| 2026-03-31 | 39.82 | 40.86 | 39.82 | 40.80 | +3.971% | 37,718 | +23.184% |
| 2026-03-30 | 39.43 | 39.75 | 39.07 | 39.25 | +0.221% | 8,742 | +28.075% |
| 2026-03-27 | 39.80 | 39.80 | 39.07 | 39.16 | -2.853% | 12,660 | +28.358% |
| 2026-03-26 | 40.65 | 41.19 | 40.30 | 40.31 | -2.375% | 11,204 | +24.696% |
| 2026-03-25 | 41.76 | 41.78 | 41.22 | 41.29 | +0.537% | 4,467 | +21.734% |
| 2026-03-24 | 42.05 | 42.05 | 41.03 | 41.07 | -3.251% | 19,761 | +22.388% |
| 2026-03-23 | 42.55 | 42.91 | 42.20 | 42.45 | +1.579% | 13,185 | +18.410% |
| 2026-03-20 | 42.44 | 42.44 | 41.58 | 41.79 | -1.947% | 8,957 | +20.280% |
| 2026-03-19 | 42.88 | 42.92 | 42.41 | 42.62 | -1.160% | 6,587 | +17.937% |
| 2026-03-18 | 43.50 | 43.69 | 43.06 | 43.12 | -1.327% | 23,414 | +16.570% |
| 2026-03-17 | 44.18 | 44.24 | 43.70 | 43.70 | +0.321% | 3,734 | +15.023% |
| 2026-03-16 | 43.53 | 43.69 | 43.53 | 43.56 | +1.279% | 4,107 | +15.392% |
| 2026-03-13 | 43.35 | 43.66 | 42.85 | 43.01 | -0.440% | 28,552 | +16.868% |
| 2026-03-12 | 44.07 | 44.08 | 43.20 | 43.20 | -1.952% | 5,450 | +16.354% |
| 2026-03-11 | 44.62 | 44.62 | 43.71 | 44.06 | -0.317% | 11,176 | +14.083% |
| 2026-03-10 | 45.00 | 45.00 | 44.18 | 44.20 | -1.119% | 11,501 | +13.721% |
| 2026-03-09 | 44.11 | 44.70 | 43.80 | 44.70 | +0.269% | 13,690 | +12.449% |
| 2026-03-06 | 44.24 | 44.79 | 44.24 | 44.58 | +0.383% | 2,651 | +12.752% |
| 2026-03-05 | 43.98 | 44.74 | 43.98 | 44.41 | +1.462% | 4,150 | +13.184% |
| 2026-03-04 | 43.28 | 44.05 | 43.28 | 43.77 | +1.578% | 8,152 | +14.839% |
| 2026-03-03 | 41.87 | 43.13 | 41.83 | 43.09 | +0.209% | 4,279 | +16.651% |
| 2026-03-02 | 42.01 | 43.12 | 42.01 | 43.00 | +0.210% | 5,570 | +16.895% |
| 2026-02-27 | 42.52 | 42.91 | 42.44 | 42.91 | -0.901% | 2,253 | +17.140% |
| 2026-02-26 | 42.75 | 43.58 | 42.71 | 43.30 | +1.572% | 9,172 | +16.085% |
| 2026-02-25 | 41.92 | 42.63 | 41.76 | 42.63 | +2.206% | 4,954 | +17.910% |
| 2026-02-24 | 41.10 | 41.85 | 41.06 | 41.71 | +1.213% | 3,799 | +20.510% |
| 2026-02-23 | 42.70 | 42.70 | 41.13 | 41.21 | -4.140% | 8,591 | +21.973% |
| 2026-02-20 | 42.79 | 43.66 | 42.79 | 42.99 | -0.532% | 12,085 | +16.922% |
| 2026-02-19 | 43.10 | 43.26 | 42.97 | 43.22 | 0.000% | 3,645 | +16.300% |
| 2026-02-18 | 42.63 | 43.45 | 42.46 | 43.22 | +1.366% | 11,348 | +16.300% |
| 2026-02-17 | 42.76 | 43.06 | 42.08 | 42.64 | -0.549% | 8,416 | +17.889% |
| 2026-02-13 | 42.64 | 43.15 | 42.43 | 42.87 | +0.476% | 9,088 | +17.242% |
| 2026-02-12 | 43.88 | 43.88 | 42.30 | 42.67 | -2.979% | 13,144 | +17.799% |
| 2026-02-11 | 44.59 | 44.61 | 43.60 | 43.98 | -2.114% | 10,079 | +14.290% |
| 2026-02-10 | 44.93 | 45.48 | 44.87 | 44.93 | +0.695% | 57,369 | +11.874% |
| 2026-02-09 | 43.72 | 44.67 | 43.35 | 44.62 | +2.222% | 38,333 | +12.651% |
| 2026-02-06 | 43.46 | 43.69 | 42.62 | 43.65 | +1.159% | 59,636 | +15.154% |
| 2026-02-05 | 44.01 | 44.41 | 43.13 | 43.15 | -3.229% | 53,283 | +16.489% |
| 2026-02-04 | 45.33 | 45.33 | 44.04 | 44.59 | -2.706% | 40,194 | +12.727% |
| 2026-02-03 | 47.55 | 47.55 | 45.32 | 45.83 | -3.825% | 14,229 | +9.677% |
| 2026-02-02 | 47.79 | 48.16 | 47.63 | 47.65 | +0.006% | 10,283 | +5.482% |
| 2026-01-30 | 48.49 | 48.60 | 47.59 | 47.65 | -2.526% | 15,613 | +5.488% |
| 2026-01-29 | 49.68 | 49.68 | 48.10 | 48.88 | -2.093% | 12,885 | +2.823% |
| 2026-01-28 | 50.46 | 50.71 | 49.93 | 49.93 | -0.676% | 6,483 | +0.671% |
| 2026-01-27 | 50.72 | 50.72 | 50.19 | 50.27 | -0.278% | 12,193 | -0.010% |
| 2026-01-26 | 50.00 | 50.67 | 50.00 | 50.41 | +1.042% | 5,577 | -0.288% |
| 2026-01-23 | 49.56 | 50.21 | 49.56 | 49.89 | +0.890% | 11,822 | +0.751% |
| 2026-01-22 | 49.29 | 49.51 | 49.17 | 49.45 | +1.457% | 24,322 | +1.648% |
| 2026-01-21 | 48.86 | 49.13 | 48.35 | 48.74 | -0.286% | 18,425 | +3.129% |
| 2026-01-20 | 49.19 | 49.52 | 48.88 | 48.88 | -2.645% | 6,184 | +2.833% |
| 2026-01-16 | 50.21 | 50.77 | 50.20 | 50.21 | -0.775% | 10,603 | +0.113% |
| 2026-01-15 | 51.42 | 51.42 | 50.60 | 50.60 | -1.095% | 9,578 | -0.662% |
| 2026-01-14 | 51.66 | 51.71 | 50.98 | 51.16 | -2.198% | 8,810 | -1.750% |
| 2026-01-13 | 52.64 | 52.81 | 52.05 | 52.31 | -0.721% | 10,882 | -3.910% |
| 2026-01-12 | 52.41 | 52.82 | 52.41 | 52.69 | +0.190% | 6,133 | -4.603% |
| 2026-01-09 | 52.62 | 52.62 | 52.25 | 52.59 | -0.038% | 9,585 | -4.421% |
| 2026-01-08 | 52.66 | 52.75 | 52.57 | 52.61 | -1.384% | 6,229 | -4.458% |
| 2026-01-07 | 53.08 | 53.70 | 52.97 | 53.35 | +0.336% | 11,685 | -5.780% |
| 2026-01-06 | 52.73 | 53.17 | 52.62 | 53.17 | +1.141% | 11,968 | -5.464% |
| 2026-01-05 | 52.22 | 53.00 | 52.22 | 52.57 | +1.242% | 10,676 | -4.385% |
| 2026-01-02 | 53.09 | 53.09 | 51.69 | 51.92 | -1.227% | 14,348 | -3.197% |
| 2025-12-31 | 53.02 | 53.02 | 52.57 | 52.57 | -0.923% | 7,482 | -4.385% |
| 2025-12-30 | 53.27 | 53.30 | 53.06 | 53.06 | -0.394% | 4,187 | -5.268% |
| 2025-12-29 | 53.01 | 53.32 | 53.01 | 53.27 | -0.384% | 9,442 | -5.641% |
| 2025-12-26 | 53.47 | 53.52 | 53.33 | 53.48 | +0.101% | 2,969 | -6.004% |
| 2025-12-24 | 53.21 | 53.52 | 53.21 | 53.42 | +0.175% | 48,934 | -5.909% |
| 2025-12-23 | 53.30 | 53.33 | 53.14 | 53.33 | -0.210% | 9,021 | -5.744% |
| 2025-12-22 | 53.40 | 53.54 | 53.28 | 53.44 | +0.583% | 6,983 | -5.941% |
| 2025-12-19 | 52.82 | 53.21 | 52.82 | 53.13 | +1.300% | 5,773 | -5.393% |
| 2025-12-18 | 52.45 | 52.84 | 52.33 | 52.45 | +1.484% | 12,317 | -4.162% |
| 2025-12-17 | 52.62 | 52.62 | 51.68 | 51.68 | -1.541% | 15,812 | -2.740% |
| 2025-12-16 | 52.34 | 52.49 | 52.27 | 52.49 | +0.204% | 60,910 | -4.239% |
| 2025-12-15 | 53.26 | 53.26 | 52.38 | 52.38 | -1.612% | 4,690 | -4.043% |
| 2025-12-12 | 53.89 | 53.90 | 52.96 | 53.24 | -1.623% | 30,232 | -5.591% |
| 2025-12-11 | 53.94 | 54.12 | 53.72 | 54.12 | -0.276% | 79,720 | -7.123% |
| 2025-12-10 | 53.95 | 54.49 | 53.94 | 54.27 | -0.129% | 19,626 | -7.380% |
| 2025-12-09 | 53.89 | 54.45 | 53.89 | 54.34 | +0.166% | 6,666 | -7.499% |
| 2025-12-08 | 54.46 | 54.61 | 54.06 | 54.25 | -0.331% | 8,847 | -7.346% |
| 2025-12-05 | 54.32 | 54.83 | 54.32 | 54.43 | +1.246% | 4,427 | -7.652% |
| 2025-12-04 | 53.86 | 53.86 | 53.43 | 53.76 | +0.252% | 7,957 | -6.501% |
| 2025-12-03 | 53.08 | 53.63 | 53.02 | 53.63 | +0.384% | 4,014 | -6.266% |
| 2025-12-02 | 53.27 | 53.62 | 53.27 | 53.42 | +1.056% | 5,713 | -5.906% |
| 2025-12-01 | 52.59 | 53.21 | 52.59 | 52.86 | -0.467% | 9,082 | -4.913% |
| 2025-11-28 | 52.79 | 53.11 | 52.76 | 53.11 | +1.135% | 9,606 | -5.357% |
| 2025-11-26 | 52.74 | 52.74 | 52.49 | 52.51 | -0.221% | 3,330 | -4.282% |
| 2025-11-25 | 52.00 | 52.63 | 51.76 | 52.63 | +1.367% | 52,752 | -4.494% |
| 2025-11-24 | 51.41 | 51.92 | 51.41 | 51.92 | +2.023% | 4,264 | -3.188% |
| 2025-11-21 | 50.81 | 51.23 | 49.95 | 50.89 | +0.343% | 9,463 | -1.229% |
| 2025-11-20 | 53.16 | 53.16 | 50.72 | 50.72 | -3.114% | 3,388 | -0.890% |
| 2025-11-19 | 52.46 | 52.85 | 52.10 | 52.35 | -0.340% | 9,954 | -3.976% |
| 2025-11-18 | 52.21 | 52.86 | 52.17 | 52.52 | -1.101% | 6,334 | -4.303% |
| 2025-11-17 | 53.81 | 54.25 | 52.95 | 53.11 | -1.347% | 20,026 | -5.357% |
| 2025-11-14 | 52.94 | 54.29 | 52.94 | 53.84 | -0.270% | 4,212 | -6.632% |
| 2025-11-13 | 54.92 | 54.92 | 53.86 | 53.98 | -2.490% | 7,692 | -6.885% |
| 2025-11-12 | 55.68 | 55.68 | 55.33 | 55.36 | -1.442% | 3,813 | -9.203% |
| 2025-11-11 | 56.06 | 56.25 | 55.84 | 56.17 | -0.200% | 2,163 | -10.513% |
| 2025-11-10 | 56.12 | 56.30 | 56.12 | 56.28 | +2.211% | 1,434 | -10.692% |
| 2025-11-07 | 54.40 | 55.06 | 53.83 | 55.06 | +0.118% | 5,827 | -8.717% |
| 2025-11-06 | 55.82 | 55.82 | 54.87 | 55.00 | -2.104% | 3,765 | -8.609% |
| 2025-11-05 | 56.15 | 56.27 | 56.07 | 56.18 | -0.091% | 6,150 | -10.532% |
| 2025-11-04 | 56.53 | 56.69 | 56.19 | 56.23 | -2.728% | 16,996 | -10.613% |
| 2025-11-03 | 58.23 | 58.32 | 57.59 | 57.81 | +0.043% | 5,356 | -13.052% |
| 2025-10-31 | 57.61 | 57.93 | 57.46 | 57.79 | +1.609% | 2,739 | -13.014% |
| 2025-10-30 | 57.28 | 57.61 | 56.87 | 56.87 | -2.109% | 6,592 | -11.614% |
| 2025-10-29 | 58.52 | 58.52 | 57.94 | 58.09 | -0.488% | 4,622 | -13.478% |
| 2025-10-28 | 58.57 | 58.73 | 58.38 | 58.38 | -0.528% | 16,028 | -13.900% |
| 2025-10-27 | 58.61 | 58.76 | 58.51 | 58.69 | +1.616% | 6,491 | -14.355% |
| 2025-10-24 | 57.90 | 58.03 | 57.76 | 57.76 | +0.816% | 7,515 | -12.971% |
| 2025-10-23 | 56.99 | 57.31 | 56.99 | 57.29 | +1.344% | 4,689 | -12.261% |
| 2025-10-22 | 57.05 | 57.05 | 56.38 | 56.53 | -1.213% | 2,941 | -11.082% |
| 2025-10-21 | 56.94 | 57.25 | 56.76 | 57.22 | +0.374% | 4,081 | -12.160% |
| 2025-10-20 | 56.53 | 57.04 | 56.53 | 57.01 | +1.387% | 9,243 | -11.831% |
| 2025-10-17 | 55.99 | 56.26 | 55.57 | 56.23 | -0.213% | 10,496 | -10.608% |
| 2025-10-16 | 57.12 | 57.46 | 56.03 | 56.35 | -0.757% | 37,453 | -10.799% |
| 2025-10-15 | 56.99 | 57.22 | 56.78 | 56.78 | +0.424% | 11,474 | -11.474% |
| 2025-10-14 | 56.02 | 56.88 | 55.75 | 56.54 | -0.615% | 12,347 | -11.099% |
| 2025-10-13 | 56.74 | 57.01 | 56.54 | 56.89 | +1.771% | 15,064 | -11.645% |
| 2025-10-10 | 57.83 | 57.95 | 55.90 | 55.90 | -3.321% | 9,959 | -10.081% |
| 2025-10-09 | 57.83 | 57.83 | 57.44 | 57.82 | -0.173% | 19,339 | -13.067% |
| 2025-10-08 | 57.38 | 57.92 | 57.38 | 57.92 | +1.561% | 5,809 | -13.217% |
| 2025-10-07 | 57.89 | 57.89 | 56.88 | 57.03 | -1.178% | 24,091 | -11.862% |
| 2025-10-06 | 57.65 | 58.20 | 57.47 | 57.71 | +0.610% | 25,107 | -12.901% |
| 2025-10-03 | 57.91 | 57.91 | 57.36 | 57.36 | -0.799% | 16,369 | -12.369% |
| 2025-10-02 | 57.72 | 57.82 | 57.36 | 57.82 | +0.850% | 3,837 | -13.069% |
| 2025-10-01 | 57.13 | 57.37 | 57.13 | 57.33 | -0.218% | 2,850 | -12.331% |
| 2025-09-30 | 58.05 | 58.05 | 57.31 | 57.46 | -1.010% | 1,920 | -12.522% |
| 2025-09-29 | 57.96 | 58.13 | 57.91 | 58.05 | +0.960% | 5,943 | -13.405% |
| 2025-09-26 | 57.26 | 57.49 | 57.13 | 57.49 | +0.489% | 3,655 | -12.574% |
| 2025-09-25 | 56.79 | 57.31 | 56.76 | 57.21 | -0.431% | 4,254 | -12.146% |
| 2025-09-24 | 58.07 | 58.07 | 57.34 | 57.46 | -0.585% | 2,290 | -12.525% |
| 2025-09-23 | 58.58 | 58.58 | 57.80 | 57.80 | -1.399% | 14,668 | -13.037% |
| 2025-09-22 | 58.45 | 58.66 | 58.45 | 58.62 | -0.034% | 8,845 | -14.253% |
| 2025-09-19 | 58.55 | 58.75 | 58.30 | 58.64 | +0.291% | 21,443 | -14.282% |
| 2025-09-18 | 58.11 | 58.55 | 58.11 | 58.47 | +1.170% | 11,072 | -14.033% |
| 2025-09-17 | 57.87 | 57.87 | 57.44 | 57.79 | +0.441% | 2,970 | -13.027% |
| 2025-09-16 | 57.57 | 57.67 | 57.28 | 57.54 | +0.017% | 38,614 | -12.644% |
| 2025-09-15 | 57.04 | 57.63 | 57.04 | 57.53 | +1.262% | 6,392 | -12.628% |
| 2025-09-12 | 56.78 | 56.81 | 56.74 | 56.81 | -0.276% | 3,932 | -11.526% |
| 2025-09-11 | 56.81 | 57.10 | 56.81 | 56.97 | +0.531% | 5,330 | -11.771% |
| 2025-09-10 | 57.00 | 57.09 | 56.46 | 56.67 | +0.514% | 16,702 | -11.302% |
| 2025-09-09 | 56.09 | 56.38 | 55.99 | 56.38 | +0.774% | 3,799 | -10.846% |
| 2025-09-08 | 55.61 | 56.06 | 55.61 | 55.95 | +1.292% | 15,066 | -10.157% |
| 2025-09-05 | 55.25 | 55.34 | 54.85 | 55.23 | +1.029% | 3,492 | -8.996% |
| 2025-09-04 | 54.48 | 54.67 | 54.40 | 54.67 | +0.396% | 3,989 | -8.059% |
| 2025-09-03 | 54.45 | 54.52 | 54.45 | 54.46 | +0.554% | 1,429 | -7.695% |
| 2025-09-02 | 53.77 | 54.16 | 53.51 | 54.16 | -0.702% | 4,909 | -7.183% |
| 2025-08-29 | 54.75 | 54.75 | 54.33 | 54.54 | -0.741% | 1,703 | -7.835% |
| 2025-08-28 | 54.57 | 54.94 | 54.57 | 54.94 | +1.721% | 2,944 | -8.517% |
| 2025-08-27 | 53.72 | 54.02 | 53.72 | 54.02 | +0.467% | 3,386 | -6.943% |
| 2025-08-26 | 53.86 | 53.90 | 53.55 | 53.76 | -0.160% | 8,854 | -6.508% |
| 2025-08-25 | 53.85 | 54.06 | 53.84 | 53.85 | -0.099% | 2,941 | -6.658% |
| 2025-08-22 | 52.93 | 54.05 | 52.93 | 53.90 | +1.992% | 4,461 | -6.750% |
| 2025-08-21 | 52.78 | 52.92 | 52.67 | 52.85 | -0.221% | 2,588 | -4.893% |
| 2025-08-20 | 52.90 | 52.99 | 52.14 | 52.97 | -0.579% | 11,543 | -5.102% |
| 2025-08-19 | 53.82 | 53.96 | 53.16 | 53.28 | -1.798% | 5,514 | -5.652% |
| 2025-08-18 | 54.00 | 54.25 | 53.98 | 54.25 | +0.293% | 8,915 | -7.348% |
| 2025-08-15 | 53.75 | 54.21 | 53.75 | 54.09 | +0.774% | 2,668 | -7.077% |
| 2025-08-14 | 53.57 | 53.91 | 53.53 | 53.68 | -0.579% | 2,375 | -6.357% |
| 2025-08-13 | 54.22 | 54.31 | 53.83 | 53.99 | +0.312% | 8,149 | -6.900% |
| 2025-08-12 | 53.58 | 53.94 | 53.33 | 53.82 | +1.159% | 9,785 | -6.609% |
| 2025-08-11 | 53.65 | 53.89 | 53.21 | 53.21 | -1.417% | 12,534 | -5.526% |
| 2025-08-08 | 54.18 | 54.31 | 53.87 | 53.97 | -1.009% | 18,086 | -6.865% |
| 2025-08-07 | 55.39 | 55.50 | 53.85 | 54.52 | -0.728% | 45,842 | -7.805% |
| 2025-08-06 | 54.19 | 54.93 | 54.19 | 54.92 | +1.873% | 28,299 | -8.476% |
| 2025-08-05 | 54.67 | 54.73 | 53.91 | 53.91 | -0.553% | 16,927 | -6.761% |
| 2025-08-04 | 53.57 | 54.33 | 53.46 | 54.21 | +2.219% | 21,156 | -7.277% |
| 2025-08-01 | 53.41 | 53.57 | 52.80 | 53.03 | -2.566% | 11,276 | -5.220% |
| 2025-07-31 | 55.23 | 55.23 | 54.31 | 54.43 | +0.235% | 22,022 | -7.652% |
| 2025-07-30 | 54.41 | 54.59 | 54.08 | 54.30 | -0.299% | 6,164 | -7.435% |
| 2025-07-29 | 55.00 | 55.14 | 54.35 | 54.47 | -0.637% | 19,254 | -7.712% |
| 2025-07-28 | 54.93 | 55.05 | 54.60 | 54.81 | +0.016% | 12,588 | -8.299% |
| 2025-07-25 | 54.49 | 54.86 | 54.49 | 54.81 | +0.496% | 4,825 | -8.284% |
| 2025-07-24 | 54.63 | 54.83 | 54.37 | 54.53 | +0.293% | 4,011 | -7.829% |
| 2025-07-23 | 54.09 | 54.46 | 54.07 | 54.38 | +0.583% | 22,381 | -7.559% |
| 2025-07-22 | 54.21 | 54.21 | 53.62 | 54.06 | -0.207% | 35,051 | -7.020% |
| 2025-07-21 | 54.00 | 54.40 | 54.00 | 54.17 | +0.580% | 13,307 | -7.213% |
| 2025-07-18 | 53.93 | 53.93 | 53.63 | 53.86 | +0.498% | 6,880 | -6.675% |
| 2025-07-17 | 53.20 | 53.62 | 53.20 | 53.59 | +0.985% | 4,368 | -6.210% |
| 2025-07-16 | 52.66 | 53.14 | 52.50 | 53.07 | -0.056% | 10,491 | -5.286% |
| 2025-07-15 | 53.18 | 53.27 | 53.00 | 53.10 | +0.444% | 11,902 | -5.339% |
| 2025-07-14 | 52.30 | 53.01 | 52.30 | 52.87 | +0.976% | 4,859 | -4.919% |
| 2025-07-11 | 52.67 | 52.69 | 52.35 | 52.35 | -1.017% | 2,195 | -3.992% |
| 2025-07-10 | 53.80 | 53.90 | 52.77 | 52.89 | -1.650% | 5,316 | -4.968% |
| 2025-07-09 | 53.59 | 53.89 | 53.50 | 53.78 | +0.693% | 3,057 | -6.536% |
| 2025-07-08 | 53.91 | 53.91 | 53.27 | 53.41 | -0.411% | 4,191 | -5.889% |
| 2025-07-07 | 53.35 | 53.77 | 53.35 | 53.63 | -0.074% | 12,213 | -6.275% |
| 2025-07-03 | 53.11 | 53.75 | 53.11 | 53.67 | +1.552% | 8,643 | -6.345% |
| 2025-07-02 | 52.93 | 53.05 | 52.75 | 52.85 | +0.019% | 5,588 | -4.891% |
| 2025-07-01 | 53.60 | 53.60 | 52.48 | 52.84 | -1.403% | 13,031 | -4.873% |
| 2025-06-30 | 53.59 | 53.60 | 53.40 | 53.59 | +0.887% | 10,670 | -6.208% |
| 2025-06-27 | 53.30 | 53.32 | 52.88 | 53.12 | +0.377% | 26,961 | -5.376% |
| 2025-06-26 | 52.30 | 52.92 | 52.30 | 52.92 | +1.090% | 7,245 | -5.019% |
| 2025-06-25 | 52.91 | 52.92 | 52.35 | 52.35 | -0.589% | 29,878 | -3.983% |
| 2025-06-24 | 52.30 | 52.75 | 52.30 | 52.66 | +2.016% | 15,465 | -4.548% |
| 2025-06-23 | 50.86 | 51.62 | 50.86 | 51.62 | +1.294% | 6,080 | -2.624% |
| 2025-06-20 | 51.89 | 51.89 | 50.96 | 50.96 | -1.407% | 9,208 | -1.364% |
| 2025-06-18 | 51.96 | 52.04 | 51.63 | 51.69 | -0.179% | 6,925 | -2.752% |
| 2025-06-17 | 51.95 | 52.13 | 51.77 | 51.78 | -0.625% | 19,435 | -2.926% |
| 2025-06-16 | 51.69 | 52.27 | 51.69 | 52.11 | +1.663% | 4,773 | -3.533% |
| 2025-06-13 | 51.08 | 51.71 | 51.08 | 51.25 | -1.169% | 8,247 | -1.929% |
| 2025-06-12 | 52.01 | 52.04 | 51.85 | 51.86 | +0.019% | 5,367 | -3.076% |
| 2025-06-11 | 52.11 | 52.30 | 51.85 | 51.85 | -0.381% | 8,207 | -3.057% |
| 2025-06-10 | 52.26 | 52.26 | 51.83 | 52.05 | -0.293% | 6,491 | -3.426% |
| 2025-06-09 | 52.42 | 52.46 | 52.20 | 52.20 | -0.176% | 4,348 | -3.709% |
| 2025-06-06 | 52.12 | 52.35 | 52.08 | 52.29 | +1.069% | 14,709 | -3.879% |
| 2025-06-05 | 52.00 | 52.47 | 51.67 | 51.74 | +0.213% | 9,261 | -2.851% |
| 2025-06-04 | 51.15 | 51.73 | 51.14 | 51.63 | +1.041% | 24,068 | -2.644% |
| 2025-06-03 | 50.92 | 51.19 | 50.92 | 51.10 | +0.155% | 4,437 | -1.630% |
| 2025-06-02 | 50.32 | 51.02 | 50.06 | 51.02 | +0.808% | 10,306 | -1.477% |
| 2025-05-30 | 49.78 | 50.61 | 49.61 | 50.61 | +0.937% | 7,416 | -0.682% |
| 2025-05-29 | 50.86 | 50.86 | 50.04 | 50.14 | -0.329% | 15,568 | +0.249% |
| 2025-05-28 | 50.36 | 50.44 | 50.30 | 50.31 | -0.229% | 6,680 | -0.080% |
| 2025-05-27 | 50.07 | 50.43 | 50.02 | 50.42 | +1.717% | 27,125 | -0.309% |
| 2025-05-23 | 49.30 | 49.75 | 49.30 | 49.57 | -0.401% | 2,506 | +1.403% |
| 2025-05-22 | 49.66 | 50.08 | 49.61 | 49.77 | +0.553% | 4,969 | +0.996% |
| 2025-05-21 | 50.10 | 50.25 | 49.37 | 49.50 | -1.625% | 80,832 | +1.554% |
| 2025-05-20 | 50.29 | 50.36 | 50.16 | 50.31 | -0.331% | 124,481 | -0.096% |
| 2025-05-19 | 49.65 | 50.56 | 49.65 | 50.48 | -0.079% | 11,587 | -0.426% |
| 2025-05-16 | 50.41 | 50.59 | 50.34 | 50.52 | +0.378% | 10,479 | -0.505% |
| 2025-05-15 | 50.40 | 50.60 | 50.03 | 50.33 | -0.808% | 19,958 | -0.129% |
| 2025-05-14 | 50.51 | 50.75 | 50.51 | 50.74 | +0.675% | 11,444 | -0.936% |
| 2025-05-13 | 49.58 | 50.70 | 49.58 | 50.40 | +1.839% | 14,648 | -0.268% |
| 2025-05-12 | 49.35 | 49.49 | 48.80 | 49.49 | +4.162% | 7,835 | +1.566% |
| 2025-05-09 | 47.88 | 47.88 | 47.36 | 47.51 | -0.106% | 3,151 | +5.793% |
| 2025-05-08 | 47.18 | 47.86 | 47.13 | 47.56 | +1.613% | 5,690 | +5.680% |
| 2025-05-07 | 46.87 | 46.95 | 46.43 | 46.81 | -0.493% | 5,742 | +7.385% |
| 2025-05-06 | 46.80 | 47.20 | 46.78 | 47.04 | -0.780% | 11,502 | +6.856% |
| 2025-05-05 | 46.85 | 47.79 | 46.85 | 47.41 | -0.336% | 14,625 | +6.022% |
| 2025-05-02 | 46.99 | 47.74 | 46.98 | 47.57 | +2.854% | 4,972 | +5.665% |
| 2025-05-01 | 46.76 | 46.78 | 46.25 | 46.25 | +1.240% | 17,036 | +8.681% |
| 2025-04-30 | 44.75 | 45.68 | 44.68 | 45.68 | -0.247% | 5,815 | +10.029% |
| 2025-04-29 | 45.50 | 45.85 | 45.49 | 45.80 | +0.587% | 5,209 | +9.757% |
| 2025-04-28 | 45.52 | 45.53 | 44.87 | 45.53 | +0.345% | 2,095 | +10.401% |
| 2025-04-25 | 45.04 | 45.37 | 44.93 | 45.37 | +1.487% | 2,490 | +10.782% |
| 2025-04-24 | 43.98 | 44.77 | 43.98 | 44.71 | +3.811% | 5,227 | +12.429% |
| 2025-04-23 | 43.36 | 43.95 | 42.97 | 43.07 | +3.451% | 18,776 | +16.714% |
| 2025-04-22 | 40.98 | 41.63 | 40.98 | 41.63 | +2.765% | 3,666 | +20.742% |
| 2025-04-21 | 41.09 | 41.09 | 40.24 | 40.51 | -2.580% | 5,736 | +24.080% |
| 2025-04-17 | 41.75 | 41.87 | 41.38 | 41.58 | -0.352% | 10,856 | +20.878% |
| 2025-04-16 | 41.94 | 42.25 | 41.43 | 41.73 | -1.970% | 12,414 | +20.453% |
| 2025-04-15 | 42.31 | 42.72 | 42.31 | 42.57 | +0.819% | 6,753 | +18.079% |
| 2025-04-14 | 43.05 | 43.05 | 42.03 | 42.22 | 0.000% | 6,562 | +19.047% |