ONEY
State Street SPDR Russell 1000 Yield Focus ETF
stockNYSEETF
At CloseOct 2, 2026
123.89USD-0.175%(-0.22)12,531
After-hoursOct 2, 2026 4:10:30 PM EDT
123.89USD+0.163%(+0.20)
ONEY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 124.50 | 124.53 | 123.80 | 123.89 | -0.175% | 12,531 | 0.000% |
| 2026-10-01 | 123.43 | 124.18 | 123.07 | 124.11 | +0.967% | 12,367 | -0.175% |
| 2026-09-30 | 124.50 | 124.50 | 122.92 | 122.92 | -0.847% | 51,015 | +0.791% |
| 2026-09-29 | 123.77 | 124.06 | 123.54 | 123.97 | -0.276% | 7,614 | -0.063% |
| 2026-09-28 | 125.07 | 125.07 | 124.06 | 124.31 | -0.438% | 3,750 | -0.339% |
| 2026-09-25 | 124.35 | 125.05 | 124.03 | 124.86 | +0.144% | 7,667 | -0.775% |
| 2026-09-24 | 125.58 | 125.58 | 124.68 | 124.68 | -0.867% | 9,101 | -0.632% |
| 2026-09-23 | 127.16 | 127.16 | 125.77 | 125.77 | -1.000% | 10,709 | -1.493% |
| 2026-09-22 | 128.21 | 128.21 | 127.04 | 127.04 | -0.332% | 15,580 | -2.478% |
| 2026-09-21 | 127.94 | 127.95 | 127.46 | 127.46 | -1.260% | 8,907 | -2.802% |
| 2026-09-18 | 129.36 | 129.44 | 129.09 | 129.09 | -1.097% | 9,374 | -4.027% |
| 2026-09-17 | 130.50 | 130.85 | 130.36 | 130.52 | +0.386% | 7,217 | -5.080% |
| 2026-09-16 | 131.60 | 131.67 | 129.60 | 130.02 | -1.367% | 9,313 | -4.713% |
| 2026-09-15 | 131.98 | 132.35 | 131.82 | 131.82 | -0.440% | 5,416 | -6.016% |
| 2026-09-14 | 132.58 | 132.58 | 132.14 | 132.40 | +0.573% | 6,275 | -6.429% |
| 2026-09-11 | 131.86 | 131.86 | 131.20 | 131.65 | +0.474% | 5,063 | -5.893% |
| 2026-09-10 | 131.30 | 131.30 | 130.88 | 131.03 | -0.349% | 9,314 | -5.448% |
| 2026-09-09 | 133.11 | 133.11 | 131.39 | 131.49 | -1.002% | 12,494 | -5.778% |
| 2026-09-08 | 134.35 | 134.35 | 132.82 | 132.82 | -1.117% | 7,302 | -6.722% |
| 2026-09-04 | 134.38 | 135.06 | 134.30 | 134.32 | -0.629% | 50,439 | -7.764% |
| 2026-09-03 | 135.39 | 135.39 | 135.02 | 135.17 | +0.354% | 47,573 | -8.344% |
| 2026-09-02 | 133.94 | 135.30 | 133.94 | 134.69 | +0.563% | 17,246 | -8.019% |
| 2026-09-01 | 134.20 | 134.67 | 133.75 | 133.94 | -0.291% | 9,569 | -7.502% |
| 2026-08-31 | 134.80 | 135.11 | 134.16 | 134.33 | -0.675% | 10,841 | -7.770% |
| 2026-08-28 | 135.72 | 135.72 | 134.90 | 135.24 | +0.127% | 12,495 | -8.393% |
| 2026-08-27 | 135.27 | 135.43 | 135.07 | 135.07 | -0.696% | 7,712 | -8.276% |
| 2026-08-26 | 135.67 | 136.15 | 135.50 | 136.02 | +0.116% | 4,889 | -8.915% |
| 2026-08-25 | 136.04 | 136.40 | 135.53 | 135.86 | -0.384% | 6,388 | -8.809% |
| 2026-08-24 | 136.13 | 136.89 | 135.98 | 136.38 | +0.519% | 5,171 | -9.160% |
| 2026-08-21 | 135.88 | 136.09 | 135.62 | 135.68 | +0.338% | 5,225 | -8.688% |
| 2026-08-20 | 134.87 | 136.01 | 134.87 | 135.22 | -0.249% | 7,258 | -8.379% |
| 2026-08-19 | 134.79 | 136.37 | 134.79 | 135.56 | +1.172% | 9,233 | -8.607% |
| 2026-08-18 | 134.14 | 134.65 | 133.99 | 133.99 | +0.360% | 8,498 | -7.536% |
| 2026-08-17 | 134.43 | 134.43 | 133.51 | 133.51 | -1.052% | 13,059 | -7.204% |
| 2026-08-14 | 134.94 | 135.13 | 134.82 | 134.93 | +0.082% | 5,329 | -8.181% |
| 2026-08-13 | 134.11 | 134.90 | 134.11 | 134.82 | +0.787% | 6,944 | -8.106% |
| 2026-08-12 | 133.39 | 133.86 | 133.11 | 133.77 | -0.182% | 22,319 | -7.382% |
| 2026-08-11 | 133.67 | 134.33 | 133.67 | 134.01 | +0.097% | 4,514 | -7.550% |
| 2026-08-10 | 134.15 | 134.15 | 133.07 | 133.88 | -0.175% | 9,291 | -7.460% |
| 2026-08-07 | 133.49 | 134.38 | 133.49 | 134.11 | +0.569% | 9,710 | -7.622% |
| 2026-08-06 | 134.12 | 134.12 | 133.35 | 133.35 | -0.080% | 8,020 | -7.096% |
| 2026-08-05 | 134.73 | 134.73 | 133.00 | 133.46 | -0.517% | 4,971 | -7.170% |
| 2026-08-04 | 132.76 | 134.32 | 132.66 | 134.15 | +0.706% | 15,911 | -7.650% |
| 2026-08-03 | 133.12 | 133.69 | 132.80 | 133.21 | +0.614% | 7,672 | -6.997% |
| 2026-07-31 | 132.17 | 132.58 | 131.47 | 132.40 | -0.339% | 5,705 | -6.426% |
| 2026-07-30 | 134.00 | 134.00 | 131.47 | 132.85 | -1.351% | 9,152 | -6.743% |
| 2026-07-29 | 135.01 | 135.20 | 134.43 | 134.67 | -0.168% | 19,917 | -8.003% |
| 2026-07-28 | 135.10 | 135.62 | 134.65 | 134.90 | +1.595% | 30,765 | -8.158% |
| 2026-07-27 | 132.17 | 133.10 | 132.17 | 132.78 | +0.590% | 5,937 | -6.693% |
| 2026-07-24 | 130.23 | 132.04 | 130.23 | 132.00 | +1.468% | 8,642 | -6.142% |
| 2026-07-23 | 130.29 | 130.49 | 129.75 | 130.09 | -0.626% | 11,555 | -4.764% |
| 2026-07-22 | 131.43 | 131.43 | 130.62 | 130.91 | +0.319% | 16,859 | -5.360% |
| 2026-07-21 | 130.85 | 130.85 | 130.29 | 130.49 | -0.242% | 163,463 | -5.058% |
| 2026-07-20 | 131.26 | 131.26 | 130.66 | 130.81 | -0.491% | 109,664 | -5.289% |
| 2026-07-17 | 132.70 | 132.70 | 131.13 | 131.46 | -0.296% | 124,122 | -5.754% |
| 2026-07-16 | 129.88 | 131.85 | 129.88 | 131.85 | +1.922% | 114,543 | -6.033% |
| 2026-07-15 | 130.17 | 130.75 | 129.21 | 129.36 | -0.653% | 123,086 | -4.227% |
| 2026-07-14 | 131.15 | 131.23 | 130.03 | 130.21 | -0.599% | 10,967 | -4.852% |
| 2026-07-13 | 130.98 | 131.06 | 130.86 | 131.00 | +0.641% | 6,119 | -5.422% |
| 2026-07-10 | 129.95 | 130.28 | 129.66 | 130.16 | +0.818% | 8,811 | -4.816% |
| 2026-07-09 | 129.11 | 129.84 | 129.11 | 129.11 | -0.018% | 5,476 | -4.038% |
| 2026-07-08 | 131.18 | 131.18 | 129.04 | 129.13 | -1.456% | 6,225 | -4.055% |
| 2026-07-07 | 130.66 | 132.06 | 130.66 | 131.04 | +0.746% | 9,594 | -5.452% |
| 2026-07-06 | 130.16 | 130.17 | 129.50 | 130.07 | -0.561% | 58,946 | -4.747% |
| 2026-07-02 | 129.26 | 130.80 | 129.26 | 130.80 | +1.616% | 9,500 | -5.281% |
| 2026-07-01 | 128.47 | 129.46 | 128.47 | 128.72 | +0.484% | 9,776 | -3.751% |
| 2026-06-30 | 128.39 | 128.58 | 128.10 | 128.10 | -0.671% | 8,413 | -3.285% |
| 2026-06-29 | 129.34 | 129.57 | 128.61 | 128.97 | +0.012% | 115,066 | -3.934% |
| 2026-06-26 | 128.79 | 129.52 | 128.78 | 128.95 | -0.302% | 110,272 | -3.922% |
| 2026-06-25 | 128.67 | 129.66 | 128.67 | 129.34 | +0.938% | 119,540 | -4.212% |
| 2026-06-24 | 127.77 | 128.31 | 127.03 | 128.14 | +0.304% | 107,654 | -3.314% |
| 2026-06-23 | 127.08 | 128.07 | 127.07 | 127.75 | +0.239% | 22,582 | -3.020% |
| 2026-06-22 | 126.88 | 127.99 | 126.88 | 127.45 | -0.415% | 6,021 | -2.788% |
| 2026-06-18 | 128.71 | 128.74 | 127.78 | 127.98 | -0.096% | 7,081 | -3.192% |
| 2026-06-17 | 130.49 | 130.68 | 128.10 | 128.10 | -1.977% | 19,379 | -3.285% |
| 2026-06-16 | 130.80 | 131.39 | 130.61 | 130.68 | -0.098% | 7,418 | -5.197% |
| 2026-06-15 | 131.76 | 131.76 | 130.81 | 130.81 | -0.598% | 9,109 | -5.290% |
| 2026-06-12 | 130.52 | 131.97 | 130.52 | 131.60 | +0.918% | 103,334 | -5.856% |
| 2026-06-11 | 129.37 | 130.67 | 129.12 | 130.40 | +1.432% | 108,506 | -4.992% |
| 2026-06-10 | 129.46 | 130.19 | 128.55 | 128.56 | -0.734% | 9,466 | -3.631% |
| 2026-06-09 | 129.13 | 129.73 | 128.20 | 129.51 | +0.700% | 7,185 | -4.338% |
| 2026-06-08 | 128.97 | 129.17 | 128.61 | 128.61 | +0.057% | 13,403 | -3.668% |
| 2026-06-05 | 129.36 | 129.46 | 128.50 | 128.54 | -0.844% | 13,091 | -3.613% |
| 2026-06-04 | 129.13 | 129.76 | 129.13 | 129.63 | +0.605% | 24,172 | -4.426% |
| 2026-06-03 | 128.72 | 129.71 | 128.72 | 128.85 | -0.178% | 14,056 | -3.848% |
| 2026-06-02 | 128.51 | 129.38 | 128.51 | 129.08 | +0.836% | 16,028 | -4.019% |
| 2026-06-01 | 127.80 | 128.17 | 127.76 | 128.01 | +0.023% | 9,833 | -3.217% |
| 2026-05-29 | 128.36 | 128.62 | 127.98 | 127.98 | -0.062% | 10,101 | -3.194% |
| 2026-05-28 | 127.90 | 128.37 | 127.50 | 128.06 | +0.167% | 8,246 | -3.255% |
| 2026-05-27 | 127.63 | 128.38 | 127.63 | 127.85 | +0.070% | 8,946 | -3.093% |
| 2026-05-26 | 127.75 | 128.22 | 127.63 | 127.76 | +0.256% | 5,451 | -3.025% |
| 2026-05-22 | 126.37 | 127.56 | 126.37 | 127.43 | +1.248% | 10,801 | -2.777% |
| 2026-05-21 | 125.18 | 125.93 | 125.06 | 125.86 | +0.174% | 6,287 | -1.564% |
| 2026-05-20 | 124.78 | 125.69 | 124.64 | 125.64 | +0.723% | 8,864 | -1.392% |
| 2026-05-19 | 124.81 | 125.01 | 124.17 | 124.74 | -0.202% | 10,597 | -0.680% |
| 2026-05-18 | 124.17 | 125.09 | 124.17 | 124.99 | +0.811% | 7,006 | -0.881% |
| 2026-05-15 | 124.72 | 124.72 | 123.90 | 123.99 | -1.011% | 4,589 | -0.077% |
| 2026-05-14 | 125.30 | 125.78 | 125.25 | 125.25 | +0.285% | 7,797 | -1.088% |
| 2026-05-13 | 124.70 | 125.04 | 124.47 | 124.90 | -0.259% | 215,177 | -0.806% |
| 2026-05-12 | 124.99 | 125.43 | 124.05 | 125.22 | +0.235% | 214,189 | -1.063% |
| 2026-05-11 | 125.56 | 125.56 | 124.86 | 124.93 | -0.080% | 12,521 | -0.831% |
| 2026-05-08 | 125.07 | 125.36 | 124.58 | 125.03 | +0.490% | 56,901 | -0.910% |
| 2026-05-07 | 126.02 | 126.02 | 124.20 | 124.42 | -1.310% | 145,373 | -0.424% |
| 2026-05-06 | 125.82 | 126.28 | 125.79 | 126.07 | +0.262% | 4,112 | -1.729% |
| 2026-05-05 | 125.01 | 126.24 | 125.01 | 125.74 | +1.022% | 9,758 | -1.472% |
| 2026-05-04 | 125.30 | 125.54 | 124.46 | 124.47 | -1.234% | 7,884 | -0.464% |
| 2026-05-01 | 126.92 | 126.92 | 126.03 | 126.03 | -0.611% | 8,557 | -1.693% |
| 2026-04-30 | 124.72 | 126.80 | 124.72 | 126.80 | +1.412% | 8,577 | -2.293% |
| 2026-04-29 | 124.92 | 125.27 | 124.64 | 125.03 | -0.064% | 8,154 | -0.914% |
| 2026-04-28 | 125.31 | 125.31 | 124.64 | 125.12 | -0.123% | 8,701 | -0.978% |
| 2026-04-27 | 124.91 | 125.65 | 124.91 | 125.27 | +0.224% | 7,070 | -1.100% |
| 2026-04-24 | 125.46 | 125.46 | 124.65 | 124.99 | -0.142% | 5,107 | -0.878% |
| 2026-04-23 | 124.65 | 125.26 | 124.62 | 125.17 | +0.647% | 4,142 | -1.020% |
| 2026-04-22 | 125.26 | 125.26 | 124.30 | 124.36 | -0.238% | 8,061 | -0.379% |
| 2026-04-21 | 124.93 | 125.50 | 124.51 | 124.66 | +0.003% | 11,217 | -0.616% |
| 2026-04-20 | 124.25 | 124.85 | 124.25 | 124.66 | +0.479% | 6,000 | -0.613% |
| 2026-04-17 | 123.01 | 124.23 | 123.01 | 124.06 | +0.668% | 118,332 | -0.137% |
| 2026-04-16 | 122.34 | 123.28 | 122.34 | 123.24 | +0.770% | 126,328 | +0.530% |
| 2026-04-15 | 122.72 | 122.72 | 121.94 | 122.30 | -0.393% | 20,296 | +1.304% |
| 2026-04-14 | 122.99 | 122.99 | 122.53 | 122.78 | -0.016% | 7,795 | +0.906% |
| 2026-04-13 | 122.28 | 122.80 | 121.76 | 122.80 | +0.311% | 10,684 | +0.889% |
| 2026-04-10 | 123.03 | 123.16 | 122.28 | 122.42 | -0.515% | 10,873 | +1.203% |
| 2026-04-09 | 122.59 | 123.27 | 122.59 | 123.05 | +0.314% | 5,067 | +0.682% |
| 2026-04-08 | 121.03 | 122.67 | 121.03 | 122.67 | +1.537% | 7,587 | +0.998% |
| 2026-04-07 | 120.65 | 121.14 | 120.42 | 120.81 | +0.033% | 16,420 | +2.551% |
| 2026-04-06 | 120.40 | 120.78 | 120.21 | 120.77 | +0.275% | 8,562 | +2.585% |
| 2026-04-02 | 119.99 | 120.44 | 119.99 | 120.44 | +0.333% | 5,677 | +2.867% |
| 2026-04-01 | 119.84 | 120.37 | 119.84 | 120.04 | -0.008% | 9,829 | +3.209% |
| 2026-03-31 | 119.38 | 120.13 | 119.13 | 120.05 | +1.313% | 89,109 | +3.201% |
| 2026-03-30 | 119.84 | 119.91 | 118.06 | 118.49 | -0.242% | 91,080 | +4.555% |
| 2026-03-27 | 119.08 | 119.83 | 118.78 | 118.78 | -0.510% | 5,442 | +4.302% |
| 2026-03-26 | 118.85 | 120.23 | 118.85 | 119.39 | -0.147% | 8,917 | +3.770% |
| 2026-03-25 | 119.63 | 120.19 | 119.32 | 119.57 | +0.493% | 14,621 | +3.617% |
| 2026-03-24 | 117.18 | 119.43 | 117.18 | 118.98 | +1.217% | 14,623 | +4.128% |
| 2026-03-23 | 117.47 | 118.78 | 117.47 | 117.55 | +0.496% | 7,312 | +5.395% |
| 2026-03-20 | 118.98 | 118.98 | 116.63 | 116.97 | -1.648% | 9,110 | +5.918% |
| 2026-03-19 | 118.66 | 119.19 | 118.53 | 118.93 | -0.323% | 8,260 | +4.172% |
| 2026-03-18 | 120.19 | 120.49 | 119.32 | 119.32 | -1.016% | 5,392 | +3.835% |
| 2026-03-17 | 120.76 | 121.49 | 120.54 | 120.54 | +0.492% | 10,508 | +2.781% |
| 2026-03-16 | 120.32 | 120.66 | 119.86 | 119.95 | +0.419% | 11,391 | +3.286% |
| 2026-03-13 | 120.27 | 120.53 | 119.33 | 119.45 | -0.237% | 15,534 | +3.719% |
| 2026-03-12 | 119.96 | 120.91 | 119.73 | 119.73 | -1.046% | 294,487 | +3.473% |
| 2026-03-11 | 120.89 | 121.27 | 120.44 | 121.00 | -0.066% | 9,612 | +2.390% |
| 2026-03-10 | 121.66 | 122.38 | 120.96 | 121.08 | -0.553% | 11,749 | +2.322% |
| 2026-03-09 | 121.11 | 121.84 | 119.38 | 121.75 | -0.210% | 9,701 | +1.756% |
| 2026-03-06 | 122.25 | 122.25 | 120.92 | 122.01 | -0.918% | 14,795 | +1.542% |
| 2026-03-05 | 124.13 | 124.13 | 122.97 | 123.14 | -1.259% | 13,634 | +0.611% |
| 2026-03-04 | 125.03 | 125.03 | 124.58 | 124.71 | -0.002% | 61,733 | -0.656% |
| 2026-03-03 | 124.43 | 125.08 | 122.71 | 124.71 | -1.218% | 16,865 | -0.658% |
| 2026-03-02 | 125.60 | 126.53 | 125.12 | 126.25 | +0.100% | 9,820 | -1.868% |
| 2026-02-27 | 125.72 | 126.27 | 125.52 | 126.12 | +0.047% | 19,017 | -1.770% |
| 2026-02-26 | 125.52 | 126.32 | 125.47 | 126.06 | +0.594% | 8,781 | -1.724% |
| 2026-02-25 | 126.05 | 126.05 | 124.42 | 125.32 | -0.350% | 5,032 | -1.139% |
| 2026-02-24 | 125.10 | 125.81 | 125.10 | 125.76 | +0.634% | 13,041 | -1.485% |
| 2026-02-23 | 126.03 | 126.40 | 124.49 | 124.97 | -1.098% | 8,568 | -0.861% |
| 2026-02-20 | 125.36 | 126.41 | 125.13 | 126.36 | +0.418% | 15,615 | -1.950% |
| 2026-02-19 | 125.72 | 126.00 | 125.35 | 125.83 | -0.032% | 6,265 | -1.540% |
| 2026-02-18 | 125.87 | 126.23 | 125.68 | 125.87 | +0.335% | 10,761 | -1.571% |
| 2026-02-17 | 126.22 | 126.22 | 124.36 | 125.45 | -0.579% | 14,430 | -1.242% |
| 2026-02-13 | 124.82 | 126.53 | 124.82 | 126.18 | +1.047% | 36,712 | -1.813% |
| 2026-02-12 | 126.81 | 127.17 | 124.87 | 124.87 | -1.364% | 8,832 | -0.786% |
| 2026-02-11 | 126.17 | 126.60 | 125.83 | 126.60 | +0.836% | 15,914 | -2.139% |
| 2026-02-10 | 125.02 | 125.92 | 125.02 | 125.55 | +0.392% | 8,276 | -1.321% |
| 2026-02-09 | 124.88 | 125.17 | 124.84 | 125.06 | -0.024% | 7,882 | -0.934% |
| 2026-02-06 | 123.61 | 125.09 | 123.61 | 125.09 | +1.899% | 35,259 | -0.958% |
| 2026-02-05 | 123.60 | 123.60 | 122.49 | 122.76 | -1.048% | 10,374 | +0.923% |
| 2026-02-04 | 122.18 | 124.27 | 122.18 | 124.06 | +2.107% | 10,827 | -0.135% |
| 2026-02-03 | 120.19 | 121.85 | 120.19 | 121.50 | +1.160% | 14,989 | +1.969% |
| 2026-02-02 | 120.00 | 120.32 | 119.48 | 120.11 | +0.526% | 8,074 | +3.151% |
| 2026-01-30 | 118.98 | 119.48 | 118.33 | 119.48 | -0.095% | 4,986 | +3.693% |
| 2026-01-29 | 120.28 | 120.28 | 119.36 | 119.59 | +0.210% | 7,945 | +3.595% |
| 2026-01-28 | 119.97 | 119.97 | 119.29 | 119.34 | -0.506% | 6,894 | +3.812% |
| 2026-01-27 | 119.94 | 120.22 | 119.72 | 119.95 | -0.175% | 16,965 | +3.286% |
| 2026-01-26 | 120.60 | 120.74 | 119.88 | 120.16 | +0.048% | 9,289 | +3.106% |
| 2026-01-23 | 120.71 | 120.73 | 119.76 | 120.10 | -0.330% | 7,685 | +3.155% |
| 2026-01-22 | 120.73 | 121.15 | 120.40 | 120.50 | -0.075% | 8,262 | +2.815% |
| 2026-01-21 | 119.31 | 120.60 | 119.31 | 120.59 | +1.686% | 14,934 | +2.738% |
| 2026-01-20 | 118.95 | 119.28 | 118.43 | 118.59 | -1.142% | 8,814 | +4.471% |
| 2026-01-16 | 120.16 | 120.34 | 119.82 | 119.96 | -0.423% | 8,302 | +3.278% |
| 2026-01-15 | 119.77 | 120.64 | 119.72 | 120.47 | +0.584% | 13,711 | +2.841% |
| 2026-01-14 | 118.54 | 119.90 | 118.54 | 119.77 | +0.918% | 10,082 | +3.442% |
| 2026-01-13 | 118.55 | 119.10 | 118.33 | 118.68 | +0.483% | 9,495 | +4.392% |
| 2026-01-12 | 118.17 | 118.29 | 117.75 | 118.11 | -0.219% | 147,129 | +4.895% |
| 2026-01-09 | 118.31 | 118.44 | 118.02 | 118.37 | +0.466% | 124,329 | +4.666% |
| 2026-01-08 | 116.18 | 118.18 | 116.18 | 117.82 | +1.973% | 12,123 | +5.154% |
| 2026-01-07 | 117.08 | 117.08 | 115.46 | 115.54 | -1.345% | 10,530 | +7.229% |
| 2026-01-06 | 115.79 | 117.17 | 115.79 | 117.11 | +1.057% | 12,635 | +5.787% |
| 2026-01-05 | 115.40 | 116.33 | 115.27 | 115.89 | +0.827% | 16,024 | +6.905% |
| 2026-01-02 | 113.76 | 115.25 | 113.18 | 114.94 | +1.214% | 52,233 | +7.788% |
| 2025-12-31 | 113.94 | 113.97 | 113.56 | 113.56 | -0.715% | 10,116 | +9.097% |
| 2025-12-30 | 114.51 | 114.54 | 114.33 | 114.38 | +0.086% | 7,272 | +8.318% |
| 2025-12-29 | 114.44 | 114.83 | 114.26 | 114.28 | -0.375% | 66,950 | +8.411% |
| 2025-12-26 | 114.45 | 114.71 | 114.29 | 114.71 | +0.126% | 7,341 | +8.005% |
| 2025-12-24 | 114.24 | 114.63 | 114.16 | 114.57 | +0.523% | 9,184 | +8.140% |
| 2025-12-23 | 114.45 | 114.45 | 113.90 | 113.97 | -0.404% | 239,016 | +8.706% |
| 2025-12-22 | 114.14 | 114.62 | 114.14 | 114.43 | -0.425% | 11,648 | +8.267% |
| 2025-12-19 | 115.20 | 115.27 | 114.92 | 114.92 | -0.357% | 10,488 | +7.807% |
| 2025-12-18 | 115.81 | 116.17 | 115.20 | 115.33 | -0.140% | 9,280 | +7.422% |
| 2025-12-17 | 115.23 | 115.69 | 115.15 | 115.49 | +0.452% | 7,840 | +7.272% |
| 2025-12-16 | 116.08 | 116.08 | 114.73 | 114.97 | -0.959% | 12,043 | +7.757% |
| 2025-12-15 | 116.50 | 116.50 | 115.65 | 116.09 | -0.019% | 6,757 | +6.723% |
| 2025-12-12 | 117.00 | 117.00 | 115.85 | 116.11 | -0.304% | 5,417 | +6.702% |
| 2025-12-11 | 115.55 | 116.83 | 115.55 | 116.46 | +0.733% | 8,845 | +6.378% |
| 2025-12-10 | 113.75 | 115.88 | 113.75 | 115.62 | +1.758% | 10,605 | +7.157% |
| 2025-12-09 | 113.51 | 114.17 | 113.51 | 113.62 | +0.061% | 8,815 | +9.041% |
| 2025-12-08 | 114.62 | 114.62 | 113.55 | 113.55 | -0.812% | 22,099 | +9.107% |
| 2025-12-05 | 114.22 | 115.13 | 114.22 | 114.48 | +0.120% | 7,408 | +8.222% |
| 2025-12-04 | 114.52 | 114.60 | 114.09 | 114.34 | -0.059% | 121,660 | +8.351% |
| 2025-12-03 | 113.55 | 114.52 | 113.55 | 114.41 | +0.716% | 7,180 | +8.288% |
| 2025-12-02 | 114.38 | 114.38 | 113.26 | 113.60 | -0.443% | 10,782 | +9.063% |
| 2025-12-01 | 114.16 | 114.86 | 114.10 | 114.10 | -0.347% | 6,532 | +8.580% |
| 2025-11-28 | 114.04 | 114.63 | 114.04 | 114.50 | +0.461% | 1,726 | +8.203% |
| 2025-11-26 | 113.05 | 114.43 | 113.05 | 113.97 | +0.837% | 9,663 | +8.701% |
| 2025-11-25 | 111.68 | 113.20 | 111.68 | 113.03 | +1.261% | 4,457 | +9.611% |
| 2025-11-24 | 111.39 | 111.78 | 110.69 | 111.62 | +0.322% | 13,501 | +10.994% |
| 2025-11-21 | 109.23 | 111.80 | 109.23 | 111.26 | +2.315% | 16,272 | +11.352% |
| 2025-11-20 | 110.57 | 111.04 | 108.75 | 108.75 | -1.016% | 11,246 | +13.929% |
| 2025-11-19 | 110.59 | 110.59 | 109.47 | 109.86 | -0.854% | 13,896 | +12.771% |
| 2025-11-18 | 109.88 | 111.09 | 109.88 | 110.81 | +0.435% | 13,467 | +11.809% |
| 2025-11-17 | 111.72 | 111.72 | 110.11 | 110.33 | -1.494% | 5,968 | +12.294% |
| 2025-11-14 | 111.67 | 112.49 | 111.54 | 112.00 | -0.390% | 6,988 | +10.616% |
| 2025-11-13 | 113.00 | 113.35 | 112.17 | 112.44 | -0.472% | 6,952 | +10.185% |
| 2025-11-12 | 112.83 | 113.50 | 112.83 | 112.97 | +0.065% | 5,952 | +9.665% |
| 2025-11-11 | 112.30 | 113.15 | 112.30 | 112.90 | +0.868% | 14,727 | +9.737% |
| 2025-11-10 | 112.28 | 112.28 | 111.13 | 111.93 | +0.115% | 9,731 | +10.689% |
| 2025-11-07 | 110.33 | 111.80 | 110.23 | 111.80 | +1.186% | 127,275 | +10.816% |
| 2025-11-06 | 111.10 | 111.55 | 110.47 | 110.49 | -0.661% | 12,877 | +12.130% |
| 2025-11-05 | 110.58 | 111.70 | 110.42 | 111.23 | +0.665% | 8,318 | +11.388% |
| 2025-11-04 | 109.94 | 110.71 | 109.94 | 110.49 | -0.400% | 26,355 | +12.130% |
| 2025-11-03 | 111.32 | 111.32 | 110.24 | 110.93 | -0.537% | 7,089 | +11.681% |
| 2025-10-31 | 111.11 | 111.63 | 111.11 | 111.53 | +0.066% | 8,581 | +11.081% |
| 2025-10-30 | 111.46 | 112.50 | 111.46 | 111.46 | -0.455% | 10,488 | +11.154% |
| 2025-10-29 | 113.03 | 113.15 | 111.82 | 111.97 | -1.238% | 10,615 | +10.647% |
| 2025-10-28 | 114.00 | 114.00 | 113.23 | 113.37 | -0.672% | 16,156 | +9.278% |
| 2025-10-27 | 114.22 | 114.22 | 113.84 | 114.14 | +0.347% | 8,792 | +8.544% |
| 2025-10-24 | 114.35 | 114.35 | 113.75 | 113.75 | +0.008% | 5,876 | +8.921% |
| 2025-10-23 | 113.53 | 113.95 | 113.29 | 113.74 | +0.553% | 10,281 | +8.929% |
| 2025-10-22 | 113.07 | 113.55 | 113.07 | 113.11 | -0.205% | 10,699 | +9.531% |
| 2025-10-21 | 112.80 | 113.56 | 112.80 | 113.34 | +0.477% | 11,568 | +9.307% |
| 2025-10-20 | 112.40 | 112.88 | 112.40 | 112.81 | +0.807% | 10,100 | +9.828% |
| 2025-10-17 | 111.11 | 111.97 | 111.11 | 111.90 | +0.595% | 10,108 | +10.715% |
| 2025-10-16 | 112.57 | 112.57 | 110.94 | 111.24 | -0.882% | 126,850 | +11.374% |
| 2025-10-15 | 112.69 | 113.00 | 111.94 | 112.23 | +0.171% | 7,300 | +10.391% |
| 2025-10-14 | 109.90 | 112.32 | 109.90 | 112.04 | +1.118% | 5,073 | +10.580% |
| 2025-10-13 | 110.35 | 111.05 | 110.17 | 110.80 | +1.158% | 7,512 | +11.816% |
| 2025-10-10 | 112.11 | 112.11 | 109.53 | 109.53 | -2.230% | 16,249 | +13.111% |
| 2025-10-09 | 113.45 | 113.90 | 111.91 | 112.03 | -1.146% | 10,669 | +10.588% |
| 2025-10-08 | 113.46 | 113.65 | 113.08 | 113.33 | +0.016% | 678,044 | +9.321% |
| 2025-10-07 | 113.88 | 114.19 | 113.07 | 113.31 | -0.466% | 11,899 | +9.339% |
| 2025-10-06 | 114.42 | 114.42 | 113.81 | 113.84 | -0.178% | 13,952 | +8.830% |
| 2025-10-03 | 113.68 | 114.53 | 113.68 | 114.04 | +0.506% | 10,963 | +8.636% |
| 2025-10-02 | 113.18 | 114.00 | 113.03 | 113.47 | +0.037% | 85,494 | +9.186% |
| 2025-10-01 | 112.93 | 113.47 | 112.93 | 113.43 | +0.236% | 7,600 | +9.227% |
| 2025-09-30 | 112.96 | 113.21 | 112.27 | 113.16 | +0.124% | 11,907 | +9.485% |
| 2025-09-29 | 113.49 | 113.49 | 112.51 | 113.02 | -0.175% | 9,722 | +9.621% |
| 2025-09-26 | 112.14 | 113.22 | 112.14 | 113.22 | +1.117% | 5,768 | +9.429% |
| 2025-09-25 | 112.53 | 112.67 | 111.71 | 111.97 | -0.922% | 11,620 | +10.651% |
| 2025-09-24 | 113.17 | 113.33 | 112.90 | 113.01 | +0.129% | 14,655 | +9.631% |
| 2025-09-23 | 112.42 | 113.49 | 112.42 | 112.86 | +0.468% | 11,373 | +9.772% |
| 2025-09-22 | 112.42 | 112.42 | 111.91 | 112.34 | -1.135% | 6,923 | +10.286% |
| 2025-09-19 | 114.29 | 114.29 | 113.54 | 113.63 | -0.647% | 7,571 | +9.034% |
| 2025-09-18 | 114.08 | 114.51 | 113.89 | 114.37 | +0.381% | 14,859 | +8.329% |
| 2025-09-17 | 114.07 | 114.80 | 113.64 | 113.93 | -0.131% | 4,376 | +8.741% |
| 2025-09-16 | 114.20 | 114.20 | 113.75 | 114.08 | +0.048% | 9,041 | +8.599% |
| 2025-09-15 | 114.95 | 114.95 | 114.03 | 114.03 | -0.690% | 7,551 | +8.651% |
| 2025-09-12 | 115.31 | 115.31 | 114.76 | 114.82 | -0.676% | 9,041 | +7.901% |
| 2025-09-11 | 114.22 | 115.60 | 114.22 | 115.60 | +1.194% | 8,383 | +7.172% |
| 2025-09-10 | 114.35 | 114.35 | 113.60 | 114.24 | +0.032% | 10,908 | +8.452% |
| 2025-09-09 | 114.61 | 114.61 | 114.08 | 114.20 | -0.445% | 7,576 | +8.487% |
| 2025-09-08 | 115.29 | 115.29 | 114.09 | 114.71 | -0.478% | 12,552 | +8.004% |
| 2025-09-05 | 115.32 | 115.72 | 114.77 | 115.26 | +0.204% | 9,795 | +7.488% |
| 2025-09-04 | 114.36 | 115.03 | 114.22 | 115.03 | +0.844% | 113,259 | +7.708% |
| 2025-09-03 | 114.17 | 114.17 | 113.69 | 114.06 | -0.279% | 8,958 | +8.617% |
| 2025-09-02 | 114.37 | 114.63 | 114.00 | 114.38 | -0.719% | 15,402 | +8.313% |
| 2025-08-29 | 115.08 | 115.25 | 114.96 | 115.21 | +0.177% | 9,112 | +7.534% |
| 2025-08-28 | 114.96 | 115.01 | 114.31 | 115.01 | -0.368% | 10,074 | +7.725% |
| 2025-08-27 | 114.50 | 115.47 | 114.50 | 115.43 | +0.706% | 8,326 | +7.329% |
| 2025-08-26 | 114.81 | 114.99 | 114.48 | 114.62 | -0.243% | 6,570 | +8.087% |
| 2025-08-25 | 115.03 | 115.05 | 114.72 | 114.90 | -0.454% | 9,630 | +7.825% |
| 2025-08-22 | 113.60 | 115.70 | 113.60 | 115.43 | +2.466% | 12,151 | +7.335% |
| 2025-08-21 | 112.38 | 112.83 | 112.33 | 112.65 | -0.107% | 15,014 | +9.983% |
| 2025-08-20 | 112.96 | 113.27 | 112.61 | 112.77 | -0.195% | 12,933 | +9.865% |
| 2025-08-19 | 112.25 | 113.63 | 112.25 | 112.99 | +0.689% | 15,734 | +9.650% |
| 2025-08-18 | 112.39 | 112.65 | 112.10 | 112.22 | -0.217% | 10,265 | +10.406% |
| 2025-08-15 | 113.11 | 113.20 | 112.46 | 112.46 | -0.426% | 7,553 | +10.166% |
| 2025-08-14 | 112.70 | 112.97 | 112.28 | 112.94 | -0.645% | 8,254 | +9.697% |
| 2025-08-13 | 111.90 | 113.67 | 111.90 | 113.67 | +1.800% | 11,794 | +8.989% |
| 2025-08-12 | 110.42 | 111.68 | 110.42 | 111.66 | +1.494% | 16,766 | +10.951% |
| 2025-08-11 | 110.92 | 111.17 | 109.80 | 110.02 | -0.474% | 13,930 | +12.609% |
| 2025-08-08 | 110.87 | 110.89 | 110.43 | 110.54 | +0.222% | 9,553 | +12.075% |
| 2025-08-07 | 111.03 | 111.03 | 109.77 | 110.30 | -0.032% | 116,263 | +12.324% |
| 2025-08-06 | 110.61 | 110.92 | 110.31 | 110.33 | -0.202% | 8,665 | +12.288% |
| 2025-08-05 | 110.20 | 110.64 | 109.84 | 110.56 | +0.584% | 7,277 | +12.060% |
| 2025-08-04 | 109.32 | 109.97 | 109.21 | 109.92 | +1.055% | 11,636 | +12.714% |
| 2025-08-01 | 108.32 | 108.83 | 108.15 | 108.77 | -1.074% | 7,250 | +13.903% |
| 2025-07-31 | 110.20 | 110.96 | 109.72 | 109.95 | -0.613% | 13,328 | +12.680% |
| 2025-07-30 | 111.93 | 111.93 | 110.19 | 110.63 | -1.101% | 9,164 | +11.990% |
| 2025-07-29 | 112.19 | 112.19 | 111.57 | 111.86 | -0.335% | 51,322 | +10.757% |
| 2025-07-28 | 112.60 | 112.60 | 112.15 | 112.23 | -0.586% | 64,712 | +10.387% |
| 2025-07-25 | 112.47 | 112.94 | 112.03 | 112.90 | +0.522% | 22,443 | +9.740% |
| 2025-07-24 | 112.99 | 112.99 | 112.21 | 112.31 | -1.033% | 17,756 | +10.313% |
| 2025-07-23 | 112.95 | 113.52 | 112.94 | 113.48 | +0.857% | 15,546 | +9.173% |
| 2025-07-22 | 110.43 | 112.53 | 110.43 | 112.52 | +2.022% | 10,686 | +10.109% |
| 2025-07-21 | 111.00 | 111.17 | 110.29 | 110.29 | -0.209% | 12,787 | +12.335% |
| 2025-07-18 | 111.00 | 111.00 | 110.14 | 110.52 | -0.046% | 10,406 | +12.100% |
| 2025-07-17 | 109.89 | 110.65 | 109.86 | 110.57 | +0.738% | 11,559 | +12.048% |
| 2025-07-16 | 109.89 | 109.89 | 108.68 | 109.76 | +0.179% | 13,017 | +12.875% |
| 2025-07-15 | 111.34 | 111.38 | 109.56 | 109.56 | -1.666% | 11,162 | +13.078% |
| 2025-07-14 | 111.41 | 111.68 | 110.97 | 111.42 | -0.280% | 9,492 | +11.194% |
| 2025-07-11 | 111.93 | 112.04 | 111.33 | 111.73 | -0.673% | 24,077 | +10.882% |
| 2025-07-10 | 111.49 | 112.92 | 111.49 | 112.49 | +0.839% | 49,120 | +10.136% |
| 2025-07-09 | 111.59 | 111.64 | 110.89 | 111.55 | +0.174% | 7,034 | +11.060% |
| 2025-07-08 | 110.48 | 111.64 | 110.47 | 111.36 | +0.732% | 7,385 | +11.253% |
| 2025-07-07 | 111.37 | 111.66 | 110.14 | 110.55 | -1.139% | 112,326 | +12.068% |
| 2025-07-03 | 112.04 | 112.04 | 111.75 | 111.82 | +0.049% | 7,287 | +10.791% |
| 2025-07-02 | 110.73 | 111.81 | 110.64 | 111.77 | +1.030% | 16,844 | +10.845% |
| 2025-07-01 | 108.02 | 111.36 | 108.02 | 110.63 | +2.182% | 13,256 | +11.988% |
| 2025-06-30 | 108.00 | 108.31 | 107.70 | 108.27 | +0.480% | 9,082 | +14.432% |
| 2025-06-27 | 107.75 | 108.36 | 107.36 | 107.75 | +0.047% | 13,558 | +14.980% |
| 2025-06-26 | 106.92 | 107.70 | 106.92 | 107.70 | +0.937% | 9,519 | +15.034% |
| 2025-06-25 | 107.90 | 107.90 | 106.70 | 106.70 | -1.176% | 29,865 | +16.112% |
| 2025-06-24 | 107.85 | 108.22 | 107.56 | 107.97 | +0.395% | 16,690 | +14.747% |
| 2025-06-23 | 106.77 | 107.55 | 106.20 | 107.55 | -0.267% | 9,557 | +15.200% |
| 2025-06-20 | 108.14 | 108.33 | 107.57 | 107.83 | +0.228% | 11,769 | +14.892% |
| 2025-06-18 | 108.08 | 108.09 | 107.58 | 107.59 | -0.062% | 13,378 | +15.154% |
| 2025-06-17 | 108.19 | 108.48 | 107.57 | 107.65 | -0.812% | 11,267 | +15.083% |
| 2025-06-16 | 108.52 | 108.96 | 108.31 | 108.54 | +0.716% | 13,615 | +14.148% |
| 2025-06-13 | 108.58 | 108.85 | 107.65 | 107.76 | -1.134% | 8,280 | +14.966% |
| 2025-06-12 | 108.25 | 109.00 | 108.25 | 109.00 | +0.292% | 9,241 | +13.662% |
| 2025-06-11 | 108.95 | 109.07 | 108.56 | 108.68 | -0.138% | 10,309 | +13.994% |
| 2025-06-10 | 108.35 | 109.13 | 108.35 | 108.83 | +0.490% | 12,117 | +13.836% |
| 2025-06-09 | 108.28 | 108.84 | 108.03 | 108.30 | +0.296% | 11,269 | +14.394% |
| 2025-06-06 | 107.72 | 107.98 | 107.61 | 107.98 | +1.089% | 114,488 | +14.732% |
| 2025-06-05 | 106.81 | 107.41 | 106.73 | 106.82 | -0.279% | 13,988 | +15.982% |
| 2025-06-04 | 107.69 | 107.83 | 107.12 | 107.12 | -0.645% | 11,107 | +15.658% |
| 2025-06-03 | 107.21 | 107.90 | 106.79 | 107.81 | +0.661% | 55,328 | +14.912% |
| 2025-06-02 | 107.22 | 107.22 | 106.01 | 107.11 | -0.233% | 8,403 | +15.672% |
| 2025-05-30 | 106.98 | 107.56 | 106.85 | 107.36 | +0.020% | 6,970 | +15.403% |
| 2025-05-29 | 107.28 | 107.39 | 106.55 | 107.34 | +0.417% | 15,089 | +15.425% |
| 2025-05-28 | 107.91 | 108.00 | 106.89 | 106.89 | -0.931% | 11,087 | +15.907% |
| 2025-05-27 | 107.30 | 107.95 | 106.77 | 107.89 | +1.683% | 13,356 | +14.827% |
| 2025-05-23 | 105.35 | 106.37 | 105.35 | 106.11 | -0.201% | 11,934 | +16.760% |
| 2025-05-22 | 106.28 | 106.85 | 105.63 | 106.32 | -0.326% | 16,104 | +16.525% |
| 2025-05-21 | 108.48 | 108.48 | 106.67 | 106.67 | -2.188% | 17,895 | +16.145% |
| 2025-05-20 | 109.07 | 109.60 | 108.97 | 109.06 | -0.143% | 20,384 | +13.604% |
| 2025-05-19 | 108.46 | 109.34 | 108.46 | 109.21 | -0.074% | 11,655 | +13.442% |
| 2025-05-16 | 108.26 | 109.30 | 108.26 | 109.29 | +1.141% | 11,137 | +13.357% |
| 2025-05-15 | 106.79 | 108.10 | 106.79 | 108.06 | +0.971% | 15,975 | +14.651% |
| 2025-05-14 | 107.93 | 107.93 | 106.92 | 107.02 | -0.799% | 23,256 | +15.765% |
| 2025-05-13 | 108.27 | 108.27 | 107.88 | 107.88 | -0.215% | 50,845 | +14.840% |
| 2025-05-12 | 108.14 | 108.40 | 107.66 | 108.11 | +2.396% | 17,921 | +14.593% |
| 2025-05-09 | 105.70 | 105.96 | 105.50 | 105.59 | +0.050% | 63,426 | +17.338% |
| 2025-05-08 | 105.23 | 106.42 | 105.21 | 105.53 | +0.752% | 38,336 | +17.397% |
| 2025-05-07 | 105.06 | 105.30 | 104.33 | 104.75 | +0.212% | 16,585 | +18.279% |
| 2025-05-06 | 104.57 | 105.07 | 104.33 | 104.52 | -0.567% | 45,189 | +18.530% |
| 2025-05-05 | 104.99 | 105.74 | 104.81 | 105.12 | -0.561% | 14,510 | +17.857% |
| 2025-05-02 | 105.17 | 105.81 | 104.95 | 105.71 | +1.570% | 14,354 | +17.196% |
| 2025-05-01 | 104.42 | 105.07 | 104.08 | 104.08 | -0.057% | 33,621 | +19.035% |
| 2025-04-30 | 103.55 | 104.16 | 102.34 | 104.14 | +0.026% | 32,138 | +18.967% |
| 2025-04-29 | 103.31 | 104.28 | 103.31 | 104.11 | +0.239% | 38,224 | +18.998% |
| 2025-04-28 | 103.25 | 103.98 | 102.90 | 103.86 | +0.554% | 42,013 | +19.282% |
| 2025-04-25 | 103.01 | 103.30 | 102.73 | 103.29 | -0.489% | 11,156 | +19.942% |
| 2025-04-24 | 102.73 | 103.89 | 102.55 | 103.80 | +1.149% | 32,775 | +19.356% |
| 2025-04-23 | 103.82 | 104.19 | 102.25 | 102.62 | +0.327% | 13,002 | +20.728% |
| 2025-04-22 | 101.02 | 102.45 | 101.02 | 102.29 | +2.256% | 92,481 | +21.122% |
| 2025-04-21 | 101.01 | 101.01 | 99.09 | 100.03 | -1.632% | 16,426 | +23.855% |
| 2025-04-17 | 100.79 | 102.46 | 100.79 | 101.69 | +1.141% | 18,056 | +21.833% |
| 2025-04-16 | 101.33 | 101.92 | 100.18 | 100.54 | -0.848% | 18,056 | +23.224% |
| 2025-04-15 | 101.72 | 102.15 | 101.35 | 101.40 | -0.431% | 35,064 | +22.178% |
| 2025-04-14 | 101.62 | 102.27 | 101.01 | 101.84 | 0.000% | 32,104 | +21.651% |