PEMX
Putnam Emerging Markets ex-China ETF
stockNYSEETF
At CloseOct 2, 2026
87.74USD+2.011%(+1.73)1,381
After-hoursOct 2, 2026 4:10:30 PM EDT
87.74USD0.000%(0.00)
PEMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.38 | 87.74 | 87.38 | 87.74 | +2.011% | 1,381 | 0.000% |
| 2026-10-01 | 85.78 | 86.01 | 85.78 | 86.01 | +0.248% | 448 | +2.011% |
| 2026-09-30 | 86.33 | 86.33 | 85.80 | 85.80 | -1.316% | 954 | +2.264% |
| 2026-09-29 | 86.94 | 86.94 | 86.94 | 86.94 | +0.635% | 72 | +0.918% |
| 2026-09-28 | 86.42 | 86.42 | 86.39 | 86.39 | -1.705% | 341 | +1.559% |
| 2026-09-25 | 87.15 | 87.89 | 87.15 | 87.89 | +1.499% | 498 | -0.172% |
| 2026-09-24 | 86.78 | 86.92 | 86.43 | 86.59 | -0.433% | 2,286 | +1.324% |
| 2026-09-23 | 87.27 | 87.60 | 86.97 | 86.97 | -1.793% | 2,426 | +0.885% |
| 2026-09-22 | 88.05 | 88.64 | 87.97 | 88.56 | +0.235% | 662 | -0.923% |
| 2026-09-21 | 88.20 | 88.35 | 88.20 | 88.35 | +3.108% | 1,140 | -0.690% |
| 2026-09-18 | 85.14 | 85.68 | 85.14 | 85.68 | +0.005% | 1,680 | +2.396% |
| 2026-09-17 | 85.68 | 85.68 | 85.68 | 85.68 | +1.674% | 49 | +2.401% |
| 2026-09-16 | 83.88 | 84.27 | 83.88 | 84.27 | +0.447% | 940 | +4.115% |
| 2026-09-15 | 83.97 | 83.98 | 83.90 | 83.90 | -0.580% | 1,270 | +4.580% |
| 2026-09-14 | 84.16 | 84.90 | 84.16 | 84.38 | -3.252% | 2,306 | +3.974% |
| 2026-09-11 | 87.19 | 87.38 | 87.19 | 87.22 | +1.411% | 543 | +0.592% |
| 2026-09-10 | 86.03 | 86.03 | 86.01 | 86.01 | -2.143% | 369 | +2.011% |
| 2026-09-09 | 88.05 | 88.05 | 87.89 | 87.89 | -0.214% | 539 | -0.175% |
| 2026-09-08 | 88.36 | 88.55 | 88.08 | 88.08 | +0.461% | 1,575 | -0.389% |
| 2026-09-04 | 87.68 | 87.68 | 87.68 | 87.68 | +1.711% | 131 | +0.071% |
| 2026-09-03 | 85.58 | 86.20 | 85.58 | 86.20 | +0.757% | 382 | +1.783% |
| 2026-09-02 | 85.31 | 85.55 | 85.29 | 85.55 | +0.295% | 2,261 | +2.553% |
| 2026-09-01 | 85.30 | 85.30 | 85.30 | 85.30 | -0.248% | 67 | +2.856% |
| 2026-08-31 | 85.51 | 85.51 | 85.51 | 85.51 | -0.303% | 152 | +2.600% |
| 2026-08-28 | 85.56 | 85.80 | 85.56 | 85.77 | -0.670% | 2,252 | +2.289% |
| 2026-08-27 | 86.35 | 86.35 | 86.35 | 86.35 | +0.637% | 58 | +1.603% |
| 2026-08-26 | 86.05 | 86.05 | 85.81 | 85.81 | -0.251% | 691 | +2.250% |
| 2026-08-25 | 85.32 | 86.02 | 85.32 | 86.02 | +1.985% | 659 | +1.994% |
| 2026-08-24 | 84.36 | 84.36 | 83.97 | 84.35 | -1.631% | 676 | +4.018% |
| 2026-08-21 | 85.86 | 85.86 | 85.75 | 85.75 | +0.549% | 959 | +2.322% |
| 2026-08-20 | 85.02 | 85.52 | 85.02 | 85.28 | +1.226% | 3,112 | +2.883% |
| 2026-08-19 | 85.14 | 85.14 | 84.25 | 84.25 | +0.621% | 288 | +4.145% |
| 2026-08-18 | 83.87 | 83.92 | 83.64 | 83.73 | -3.658% | 1,548 | +4.792% |
| 2026-08-17 | 87.27 | 87.49 | 86.91 | 86.91 | +1.207% | 1,404 | +0.958% |
| 2026-08-14 | 85.82 | 85.87 | 85.82 | 85.87 | +0.125% | 344 | +2.176% |
| 2026-08-13 | 85.39 | 86.09 | 85.39 | 85.76 | +0.879% | 13,235 | +2.305% |
| 2026-08-12 | 84.86 | 85.21 | 84.86 | 85.01 | +2.245% | 937 | +3.204% |
| 2026-08-11 | 83.25 | 83.25 | 83.15 | 83.15 | +0.778% | 494 | +5.520% |
| 2026-08-10 | 82.56 | 82.57 | 82.51 | 82.51 | -0.929% | 1,083 | +6.342% |
| 2026-08-07 | 82.97 | 83.28 | 82.94 | 83.28 | +0.436% | 1,489 | +5.353% |
| 2026-08-06 | 83.48 | 83.55 | 82.72 | 82.92 | -1.271% | 4,530 | +5.813% |
| 2026-08-05 | 83.99 | 83.99 | 83.99 | 83.99 | -0.108% | 715 | +4.468% |
| 2026-08-04 | 83.55 | 84.21 | 83.55 | 84.08 | +2.668% | 901 | +4.355% |
| 2026-08-03 | 81.32 | 82.01 | 81.19 | 81.89 | +0.780% | 1,024 | +7.139% |
| 2026-07-31 | 80.90 | 81.83 | 80.90 | 81.26 | +1.086% | 957 | +7.974% |
| 2026-07-30 | 80.38 | 80.38 | 80.38 | 80.38 | +4.480% | 18 | +9.147% |
| 2026-07-29 | 78.14 | 78.14 | 76.91 | 76.94 | -3.028% | 1,982 | +14.037% |
| 2026-07-28 | 78.95 | 79.34 | 78.80 | 79.34 | -2.589% | 1,669 | +10.584% |
| 2026-07-27 | 81.08 | 81.45 | 81.08 | 81.45 | -0.029% | 612 | +7.722% |
| 2026-07-24 | 82.32 | 82.32 | 81.47 | 81.47 | -2.360% | 894 | +7.690% |
| 2026-07-23 | 83.44 | 83.44 | 83.44 | 83.44 | -0.711% | 72 | +5.148% |
| 2026-07-22 | 84.04 | 84.04 | 84.04 | 84.04 | -0.797% | 86 | +4.400% |
| 2026-07-21 | 84.53 | 84.90 | 84.53 | 84.71 | +3.623% | 2,631 | +3.569% |
| 2026-07-20 | 82.19 | 82.47 | 81.75 | 81.75 | -0.056% | 714 | +7.321% |
| 2026-07-17 | 81.61 | 81.80 | 81.61 | 81.80 | -0.915% | 542 | +7.261% |
| 2026-07-16 | 82.65 | 82.69 | 82.00 | 82.55 | -2.569% | 2,357 | +6.280% |
| 2026-07-15 | 84.48 | 84.73 | 83.86 | 84.73 | -0.600% | 2,103 | +3.549% |
| 2026-07-14 | 84.97 | 85.24 | 84.75 | 85.24 | +1.576% | 329 | +2.928% |
| 2026-07-13 | 85.17 | 85.17 | 83.92 | 83.92 | -4.478% | 776 | +4.549% |
| 2026-07-10 | 87.88 | 87.88 | 87.85 | 87.85 | +0.618% | 456 | -0.132% |
| 2026-07-09 | 87.32 | 87.32 | 87.31 | 87.31 | +0.915% | 265 | +0.485% |
| 2026-07-08 | 85.00 | 86.52 | 85.00 | 86.52 | +0.071% | 1,234 | +1.404% |
| 2026-07-07 | 86.46 | 86.46 | 86.46 | 86.46 | -3.867% | 274 | +1.476% |
| 2026-07-06 | 89.96 | 90.28 | 89.87 | 89.94 | +2.814% | 1,573 | -2.448% |
| 2026-07-02 | 88.30 | 88.30 | 87.48 | 87.48 | -1.586% | 959 | +0.298% |
| 2026-07-01 | 89.19 | 89.19 | 88.89 | 88.89 | -3.070% | 280 | -1.293% |
| 2026-06-30 | 91.42 | 91.70 | 91.42 | 91.70 | +2.145% | 416 | -4.323% |
| 2026-06-29 | 89.36 | 89.78 | 89.36 | 89.78 | +0.162% | 275 | -2.271% |
| 2026-06-26 | 90.13 | 90.13 | 89.51 | 89.63 | -0.952% | 1,124 | -2.113% |
| 2026-06-25 | 90.42 | 90.49 | 90.42 | 90.49 | +1.727% | 234 | -3.045% |
| 2026-06-24 | 89.10 | 89.10 | 88.95 | 88.96 | -0.340% | 600 | -1.371% |
| 2026-06-23 | 89.41 | 90.13 | 89.26 | 89.26 | -6.078% | 3,257 | -1.706% |
| 2026-06-22 | 94.98 | 95.20 | 94.74 | 95.04 | +1.140% | 1,978 | -7.680% |
| 2026-06-18 | 93.65 | 93.97 | 93.58 | 93.97 | +4.208% | 1,481 | -6.628% |
| 2026-06-17 | 91.93 | 91.93 | 90.17 | 90.17 | -0.178% | 477 | -2.699% |
| 2026-06-16 | 90.78 | 90.78 | 90.31 | 90.33 | -1.345% | 960 | -2.872% |
| 2026-06-15 | 91.57 | 91.57 | 91.17 | 91.56 | +3.947% | 1,057 | -4.178% |
| 2026-06-12 | 88.18 | 88.23 | 88.09 | 88.09 | +0.382% | 130,026 | -0.396% |
| 2026-06-11 | 87.75 | 87.75 | 87.75 | 87.75 | +5.210% | 102 | -0.016% |
| 2026-06-10 | 83.66 | 83.66 | 83.39 | 83.41 | -1.940% | 684 | +5.192% |
| 2026-06-09 | 86.70 | 86.70 | 83.96 | 85.06 | +0.133% | 2,311 | +3.151% |
| 2026-06-08 | 84.94 | 84.94 | 84.94 | 84.94 | +2.812% | 84 | +3.288% |
| 2026-06-05 | 83.94 | 83.94 | 82.62 | 82.62 | -7.461% | 531 | +6.193% |
| 2026-06-04 | 88.66 | 89.28 | 87.88 | 89.28 | -1.041% | 602 | -1.730% |
| 2026-06-03 | 90.28 | 90.28 | 90.08 | 90.22 | -0.632% | 670 | -2.753% |
| 2026-06-02 | 89.98 | 90.81 | 89.98 | 90.80 | +0.389% | 3,263 | -3.367% |
| 2026-06-01 | 89.24 | 90.59 | 89.24 | 90.44 | +2.019% | 1,674 | -2.991% |
| 2026-05-29 | 88.85 | 88.85 | 88.34 | 88.65 | -0.032% | 2,108 | -1.032% |
| 2026-05-28 | 87.70 | 88.68 | 87.70 | 88.68 | +0.860% | 252 | -1.064% |
| 2026-05-27 | 88.73 | 88.73 | 87.60 | 87.93 | +0.551% | 356 | -0.213% |
| 2026-05-26 | 87.44 | 87.44 | 87.44 | 87.44 | +4.501% | 234 | +0.337% |
| 2026-05-22 | 84.28 | 84.28 | 83.68 | 83.68 | -0.135% | 611 | +4.853% |
| 2026-05-21 | 83.79 | 83.79 | 83.79 | 83.79 | +1.532% | 168 | +4.712% |
| 2026-05-20 | 82.53 | 82.53 | 82.53 | 82.53 | +2.770% | 90 | +6.315% |
| 2026-05-19 | 80.30 | 80.30 | 80.30 | 80.30 | -1.541% | 119 | +9.260% |
| 2026-05-18 | 81.28 | 81.56 | 81.28 | 81.56 | -0.007% | 164 | +7.576% |
| 2026-05-15 | 81.58 | 81.58 | 81.56 | 81.56 | -3.941% | 215 | +7.568% |
| 2026-05-14 | 84.91 | 84.91 | 84.91 | 84.91 | +1.250% | 171 | +3.329% |
| 2026-05-13 | 83.77 | 83.86 | 83.77 | 83.86 | +1.827% | 324 | +4.621% |
| 2026-05-12 | 81.74 | 82.36 | 81.57 | 82.36 | -3.850% | 2,326 | +6.532% |
| 2026-05-11 | 85.57 | 85.68 | 85.50 | 85.66 | -0.412% | 1,626 | +2.430% |
| 2026-05-08 | 86.01 | 86.01 | 86.01 | 86.01 | +2.065% | 204 | +2.009% |
| 2026-05-07 | 85.49 | 85.49 | 84.27 | 84.27 | -1.551% | 207 | +4.115% |
| 2026-05-06 | 85.63 | 85.63 | 85.59 | 85.60 | +3.015% | 261 | +2.500% |
| 2026-05-05 | 82.83 | 83.09 | 82.83 | 83.09 | +2.311% | 372 | +5.591% |
| 2026-05-04 | 81.22 | 81.22 | 81.22 | 81.22 | +0.658% | 252 | +8.031% |
| 2026-05-01 | 80.68 | 80.68 | 80.68 | 80.68 | -0.158% | 36 | +8.742% |
| 2026-04-30 | 79.92 | 80.81 | 79.80 | 80.81 | +2.286% | 1,436 | +8.570% |
| 2026-04-29 | 79.01 | 79.01 | 79.01 | 79.01 | -0.641% | 43 | +11.051% |
| 2026-04-28 | 79.27 | 79.52 | 79.27 | 79.52 | -1.694% | 753 | +10.340% |
| 2026-04-27 | 80.89 | 80.89 | 80.89 | 80.89 | +0.138% | 148 | +8.471% |
| 2026-04-24 | 80.77 | 80.77 | 80.77 | 80.77 | +2.873% | 151 | +8.621% |
| 2026-04-23 | 78.52 | 78.52 | 78.52 | 78.52 | -1.458% | 255 | +11.742% |
| 2026-04-22 | 79.18 | 79.68 | 79.18 | 79.68 | +2.290% | 719 | +10.113% |
| 2026-04-21 | 78.30 | 78.52 | 77.88 | 77.90 | -1.633% | 4,018 | +12.635% |
| 2026-04-20 | 79.12 | 79.19 | 79.12 | 79.19 | -0.884% | 517 | +10.796% |
| 2026-04-17 | 79.82 | 80.10 | 79.82 | 79.89 | +1.821% | 410 | +9.817% |
| 2026-04-16 | 78.47 | 78.47 | 78.47 | 78.47 | -0.343% | 16 | +11.817% |
| 2026-04-15 | 78.74 | 78.74 | 78.74 | 78.74 | -0.096% | 132 | +11.433% |
| 2026-04-14 | 78.18 | 78.81 | 78.18 | 78.81 | +1.985% | 787 | +11.326% |
| 2026-04-13 | 76.96 | 77.38 | 76.96 | 77.28 | +1.135% | 451 | +13.536% |
| 2026-04-10 | 76.60 | 76.71 | 76.34 | 76.41 | +0.943% | 1,212 | +14.824% |
| 2026-04-09 | 74.97 | 75.80 | 74.97 | 75.70 | -0.278% | 1,169 | +15.907% |
| 2026-04-08 | 76.31 | 76.31 | 75.29 | 75.91 | +4.628% | 4,445 | +15.585% |
| 2026-04-07 | 70.91 | 78.59 | 70.39 | 72.55 | +2.422% | 8,837 | +20.935% |
| 2026-04-06 | 70.83 | 70.83 | 70.83 | 70.83 | +1.262% | 54 | +23.863% |
| 2026-04-02 | 69.95 | 69.95 | 69.95 | 69.95 | -1.522% | 96 | +25.427% |
| 2026-04-01 | 71.15 | 71.15 | 71.03 | 71.03 | +1.355% | 196 | +23.517% |
| 2026-03-31 | 67.79 | 70.08 | 67.79 | 70.08 | +4.101% | 664 | +25.191% |
| 2026-03-30 | 68.04 | 68.04 | 67.32 | 67.32 | -1.271% | 350 | +30.325% |
| 2026-03-27 | 68.19 | 68.19 | 68.19 | 68.19 | -0.593% | 26 | +28.669% |
| 2026-03-26 | 69.73 | 69.73 | 68.60 | 68.60 | -3.215% | 855 | +27.906% |
| 2026-03-25 | 71.00 | 71.18 | 70.87 | 70.87 | +1.412% | 517 | +23.793% |
| 2026-03-24 | 69.80 | 70.16 | 69.68 | 69.89 | -2.056% | 618 | +25.541% |
| 2026-03-23 | 71.66 | 71.66 | 71.01 | 71.36 | +3.572% | 373 | +22.959% |
| 2026-03-20 | 69.73 | 69.73 | 68.89 | 68.89 | -3.400% | 1,122 | +27.351% |
| 2026-03-19 | 70.42 | 71.32 | 70.24 | 71.32 | +0.694% | 450 | +23.021% |
| 2026-03-18 | 71.58 | 71.58 | 70.83 | 70.83 | -1.328% | 123 | +23.874% |
| 2026-03-17 | 72.02 | 72.02 | 71.78 | 71.78 | +1.235% | 378 | +22.229% |
| 2026-03-16 | 70.51 | 70.91 | 70.51 | 70.91 | +2.766% | 1,664 | +23.739% |
| 2026-03-13 | 70.30 | 70.55 | 69.00 | 69.00 | -0.316% | 1,804 | +27.161% |
| 2026-03-12 | 70.62 | 70.62 | 69.22 | 69.22 | -3.846% | 895 | +26.759% |
| 2026-03-11 | 71.98 | 71.98 | 71.98 | 71.98 | +0.273% | 67 | +21.884% |
| 2026-03-10 | 71.80 | 72.13 | 71.79 | 71.79 | -0.040% | 212 | +22.217% |
| 2026-03-09 | 69.35 | 71.84 | 69.35 | 71.82 | +2.160% | 1,445 | +22.168% |
| 2026-03-06 | 69.93 | 70.30 | 69.85 | 70.30 | -1.708% | 1,179 | +24.806% |
| 2026-03-05 | 72.11 | 72.11 | 70.62 | 71.52 | -2.449% | 1,143 | +22.675% |
| 2026-03-04 | 73.02 | 73.50 | 73.02 | 73.32 | +0.992% | 2,565 | +19.670% |
| 2026-03-03 | 71.83 | 72.60 | 71.83 | 72.60 | -4.666% | 1,158 | +20.858% |
| 2026-03-02 | 75.34 | 76.46 | 75.34 | 76.15 | -2.022% | 1,647 | +15.219% |
| 2026-02-27 | 77.14 | 77.72 | 77.10 | 77.72 | -0.634% | 2,550 | +12.890% |
| 2026-02-26 | 78.96 | 78.96 | 77.53 | 78.22 | -0.602% | 1,542 | +12.174% |
| 2026-02-25 | 78.80 | 78.80 | 78.69 | 78.69 | +1.365% | 596 | +11.499% |
| 2026-02-24 | 76.92 | 77.80 | 76.92 | 77.63 | +2.080% | 759 | +13.021% |
| 2026-02-23 | 76.44 | 76.44 | 76.05 | 76.05 | -1.324% | 257 | +15.372% |
| 2026-02-20 | 75.84 | 77.11 | 75.84 | 77.07 | +2.583% | 3,615 | +13.844% |
| 2026-02-19 | 74.66 | 75.13 | 74.66 | 75.13 | -0.604% | 730 | +16.784% |
| 2026-02-18 | 75.39 | 76.08 | 75.39 | 75.58 | +0.618% | 614 | +16.078% |
| 2026-02-17 | 74.51 | 75.38 | 74.51 | 75.12 | -0.508% | 3,577 | +16.796% |
| 2026-02-13 | 74.45 | 75.50 | 74.45 | 75.50 | +0.288% | 3,712 | +16.203% |
| 2026-02-12 | 76.37 | 76.37 | 75.26 | 75.29 | -0.540% | 2,625 | +16.538% |
| 2026-02-11 | 74.85 | 75.70 | 74.83 | 75.70 | +1.944% | 2,530 | +15.909% |
| 2026-02-10 | 74.31 | 74.32 | 74.24 | 74.25 | +0.404% | 1,212 | +18.163% |
| 2026-02-09 | 73.90 | 73.95 | 73.90 | 73.95 | +0.877% | 392 | +18.640% |
| 2026-02-06 | 72.28 | 73.31 | 72.28 | 73.31 | +2.755% | 319 | +19.681% |
| 2026-02-05 | 71.36 | 71.68 | 71.06 | 71.34 | -0.489% | 1,110 | +22.978% |
| 2026-02-04 | 73.13 | 73.13 | 71.69 | 71.69 | -0.878% | 446 | +22.377% |
| 2026-02-03 | 72.95 | 72.98 | 71.78 | 72.33 | +1.148% | 946 | +21.303% |
| 2026-02-02 | 71.07 | 71.63 | 71.07 | 71.51 | +1.201% | 4,835 | +22.695% |
| 2026-01-30 | 71.60 | 71.60 | 70.48 | 70.66 | -1.749% | 1,246 | +24.168% |
| 2026-01-29 | 71.68 | 71.92 | 71.68 | 71.92 | -0.779% | 807 | +21.997% |
| 2026-01-28 | 72.16 | 72.48 | 72.16 | 72.48 | +0.528% | 6,671 | +21.047% |
| 2026-01-27 | 71.49 | 72.10 | 71.49 | 72.10 | +2.384% | 1,851 | +21.686% |
| 2026-01-26 | 70.47 | 70.55 | 70.42 | 70.42 | -0.021% | 568 | +24.587% |
| 2026-01-23 | 69.93 | 70.45 | 69.93 | 70.44 | +0.617% | 509 | +24.561% |
| 2026-01-22 | 70.01 | 70.01 | 70.01 | 70.01 | +1.093% | 612 | +25.329% |
| 2026-01-21 | 69.25 | 69.25 | 69.25 | 69.25 | +1.819% | 22 | +26.699% |
| 2026-01-20 | 68.14 | 68.14 | 68.01 | 68.01 | -0.446% | 674 | +29.004% |
| 2026-01-16 | 68.29 | 68.39 | 68.28 | 68.32 | +0.195% | 1,856 | +28.429% |
| 2026-01-15 | 68.28 | 68.28 | 68.18 | 68.18 | +0.905% | 531 | +28.679% |
| 2026-01-14 | 67.57 | 67.57 | 67.57 | 67.57 | +0.390% | 137 | +29.844% |
| 2026-01-13 | 67.66 | 67.66 | 67.31 | 67.31 | -0.560% | 369 | +30.350% |
| 2026-01-12 | 67.69 | 67.69 | 67.69 | 67.69 | +0.403% | 155 | +29.621% |
| 2026-01-09 | 67.14 | 67.42 | 67.14 | 67.42 | +0.521% | 335 | +30.143% |
| 2026-01-08 | 66.76 | 67.07 | 66.76 | 67.07 | +0.116% | 318 | +30.822% |
| 2026-01-07 | 67.14 | 67.14 | 66.99 | 66.99 | -0.756% | 693 | +30.974% |
| 2026-01-06 | 67.42 | 67.50 | 67.42 | 67.50 | +1.091% | 286 | +29.984% |
| 2026-01-05 | 66.65 | 66.77 | 66.62 | 66.77 | +1.440% | 544 | +31.402% |
| 2026-01-02 | 65.64 | 65.82 | 65.64 | 65.82 | +2.402% | 183 | +33.294% |
| 2025-12-31 | 64.28 | 64.28 | 64.28 | 64.28 | +0.121% | 463 | +36.496% |
| 2025-12-30 | 64.22 | 64.22 | 64.20 | 64.20 | +0.334% | 443 | +36.662% |
| 2025-12-29 | 63.80 | 64.00 | 63.80 | 63.99 | +0.334% | 1,792 | +37.118% |
| 2025-12-26 | 63.77 | 63.77 | 63.77 | 63.77 | +0.585% | 70 | +37.576% |
| 2025-12-24 | 63.59 | 63.59 | 63.40 | 63.40 | +0.249% | 207 | +38.381% |
| 2025-12-23 | 62.78 | 63.25 | 62.78 | 63.25 | +0.843% | 1,017 | +38.725% |
| 2025-12-22 | 62.88 | 62.88 | 62.72 | 62.72 | +0.494% | 1,582 | +39.894% |
| 2025-12-19 | 62.14 | 62.48 | 62.14 | 62.41 | -5.810% | 1,279 | +40.585% |
| 2025-12-18 | 66.26 | 66.26 | 66.26 | 66.26 | +1.343% | 46 | +32.416% |
| 2025-12-17 | 65.70 | 65.70 | 65.38 | 65.38 | -0.963% | 592 | +34.195% |
| 2025-12-16 | 66.00 | 66.02 | 66.00 | 66.02 | -0.692% | 616 | +32.903% |
| 2025-12-15 | 67.05 | 67.05 | 66.48 | 66.48 | -0.200% | 489 | +31.984% |
| 2025-12-12 | 67.48 | 67.48 | 66.61 | 66.61 | -1.339% | 1,049 | +31.719% |
| 2025-12-11 | 67.34 | 67.58 | 67.34 | 67.51 | -0.382% | 775 | +29.956% |
| 2025-12-10 | 67.46 | 67.77 | 67.46 | 67.77 | +0.872% | 331 | +29.460% |
| 2025-12-09 | 67.19 | 67.19 | 67.19 | 67.19 | +0.555% | 19 | +30.589% |
| 2025-12-08 | 66.82 | 66.82 | 66.82 | 66.82 | -0.006% | 62 | +31.314% |
| 2025-12-05 | 66.84 | 66.84 | 66.82 | 66.82 | +0.829% | 683 | +31.306% |
| 2025-12-04 | 66.23 | 66.27 | 66.23 | 66.27 | -0.390% | 324 | +32.395% |
| 2025-12-03 | 66.35 | 66.53 | 66.32 | 66.53 | +0.229% | 520 | +31.879% |
| 2025-12-02 | 66.38 | 66.38 | 66.38 | 66.38 | +0.438% | 278 | +32.180% |
| 2025-12-01 | 66.13 | 66.31 | 66.09 | 66.09 | -0.813% | 1,202 | +32.760% |
| 2025-11-28 | 66.46 | 66.63 | 66.46 | 66.63 | -0.064% | 704 | +31.680% |
| 2025-11-26 | 66.30 | 66.77 | 66.30 | 66.67 | +1.187% | 7,024 | +31.595% |
| 2025-11-25 | 65.45 | 65.89 | 65.04 | 65.89 | +0.756% | 1,096 | +33.157% |
| 2025-11-24 | 65.14 | 65.40 | 65.07 | 65.40 | +0.856% | 1,081 | +34.163% |
| 2025-11-21 | 64.36 | 64.98 | 64.08 | 64.84 | +0.002% | 419 | +35.311% |
| 2025-11-20 | 66.51 | 66.51 | 64.84 | 64.84 | -1.078% | 831 | +35.314% |
| 2025-11-19 | 65.41 | 65.91 | 65.31 | 65.55 | -0.055% | 3,378 | +33.855% |
| 2025-11-18 | 65.69 | 65.84 | 65.36 | 65.58 | -0.670% | 6,333 | +33.781% |
| 2025-11-17 | 66.40 | 66.51 | 66.03 | 66.03 | -0.923% | 532 | +32.886% |
| 2025-11-14 | 65.95 | 66.78 | 65.95 | 66.64 | +0.610% | 2,456 | +31.659% |
| 2025-11-13 | 66.24 | 66.24 | 66.23 | 66.24 | -1.789% | 653 | +32.462% |
| 2025-11-12 | 67.36 | 67.44 | 67.36 | 67.44 | -0.063% | 347 | +30.093% |
| 2025-11-11 | 67.17 | 67.48 | 67.17 | 67.48 | +0.322% | 150 | +30.011% |
| 2025-11-10 | 67.04 | 67.27 | 67.04 | 67.27 | +2.306% | 376 | +30.430% |
| 2025-11-07 | 65.28 | 65.75 | 65.28 | 65.75 | -0.371% | 711 | +33.438% |
| 2025-11-06 | 66.34 | 66.34 | 66.00 | 66.00 | -1.842% | 299 | +32.943% |
| 2025-11-05 | 66.76 | 67.24 | 66.76 | 67.24 | +0.821% | 171 | +30.494% |
| 2025-11-04 | 66.87 | 66.87 | 66.69 | 66.69 | -2.195% | 199 | +31.565% |
| 2025-11-03 | 67.99 | 68.18 | 67.99 | 68.18 | +1.428% | 733 | +28.678% |
| 2025-10-31 | 67.26 | 67.29 | 67.22 | 67.22 | +0.308% | 670 | +30.515% |
| 2025-10-30 | 67.13 | 67.19 | 67.02 | 67.02 | -0.744% | 1,378 | +30.917% |
| 2025-10-29 | 67.80 | 67.80 | 67.37 | 67.52 | +0.950% | 1,368 | +29.943% |
| 2025-10-28 | 66.60 | 66.91 | 66.58 | 66.88 | +0.274% | 1,099 | +31.178% |
| 2025-10-27 | 66.61 | 66.70 | 66.61 | 66.70 | +1.200% | 292 | +31.537% |
| 2025-10-24 | 65.96 | 65.96 | 65.91 | 65.91 | +0.609% | 2,201 | +33.116% |
| 2025-10-23 | 65.51 | 65.51 | 65.51 | 65.51 | +0.240% | 163 | +33.926% |
| 2025-10-22 | 65.38 | 65.41 | 65.36 | 65.36 | -0.151% | 671 | +34.247% |
| 2025-10-21 | 65.45 | 65.45 | 65.45 | 65.45 | -1.046% | 198 | +34.045% |
| 2025-10-20 | 66.15 | 66.15 | 66.15 | 66.15 | +0.940% | 307 | +32.643% |
| 2025-10-17 | 65.33 | 65.53 | 65.33 | 65.53 | -0.079% | 959 | +33.890% |
| 2025-10-16 | 65.69 | 65.72 | 65.46 | 65.58 | +0.528% | 984 | +33.783% |
| 2025-10-15 | 65.45 | 65.45 | 65.24 | 65.24 | +2.068% | 1,018 | +34.489% |
| 2025-10-14 | 64.23 | 64.23 | 63.92 | 63.92 | -0.688% | 337 | +37.270% |
| 2025-10-13 | 64.08 | 64.43 | 64.08 | 64.36 | +3.015% | 975 | +36.326% |
| 2025-10-10 | 63.14 | 63.14 | 62.47 | 62.48 | -2.687% | 1,194 | +40.437% |
| 2025-10-09 | 64.45 | 64.45 | 64.20 | 64.20 | -0.660% | 565 | +36.663% |
| 2025-10-08 | 64.63 | 64.63 | 64.63 | 64.63 | +0.789% | 61 | +35.762% |
| 2025-10-07 | 64.12 | 64.12 | 64.12 | 64.12 | -0.701% | 73 | +36.833% |
| 2025-10-06 | 64.44 | 64.70 | 64.44 | 64.57 | +0.505% | 540 | +35.874% |
| 2025-10-03 | 64.26 | 64.26 | 64.20 | 64.25 | +0.805% | 392 | +36.560% |
| 2025-10-02 | 63.74 | 63.74 | 63.74 | 63.74 | +0.443% | 244 | +37.659% |
| 2025-10-01 | 63.46 | 63.46 | 63.45 | 63.45 | +1.131% | 888 | +38.269% |
| 2025-09-30 | 62.59 | 62.74 | 62.59 | 62.74 | +0.255% | 216 | +39.832% |
| 2025-09-29 | 62.59 | 62.59 | 62.59 | 62.59 | +0.555% | 82 | +40.189% |
| 2025-09-26 | 62.24 | 62.24 | 62.24 | 62.24 | -0.274% | 366 | +40.967% |
| 2025-09-25 | 62.29 | 62.41 | 62.23 | 62.41 | -1.179% | 1,013 | +40.582% |
| 2025-09-24 | 63.53 | 63.53 | 63.16 | 63.16 | -1.337% | 1,471 | +38.924% |
| 2025-09-23 | 64.06 | 64.06 | 63.99 | 64.01 | +0.471% | 905 | +37.067% |
| 2025-09-22 | 63.77 | 63.77 | 63.71 | 63.71 | +0.650% | 207 | +37.712% |
| 2025-09-19 | 63.14 | 63.30 | 63.14 | 63.30 | -0.263% | 316 | +38.607% |
| 2025-09-18 | 63.47 | 63.47 | 63.47 | 63.47 | +0.446% | 248 | +38.243% |
| 2025-09-17 | 63.32 | 63.32 | 62.90 | 63.18 | -0.252% | 1,203 | +38.860% |
| 2025-09-16 | 63.16 | 63.34 | 63.16 | 63.34 | +0.834% | 286 | +38.510% |
| 2025-09-15 | 62.70 | 62.82 | 62.68 | 62.82 | +0.552% | 498 | +39.665% |
| 2025-09-12 | 62.35 | 62.48 | 62.35 | 62.48 | +0.103% | 1,358 | +40.436% |
| 2025-09-11 | 62.25 | 62.43 | 62.24 | 62.41 | +0.763% | 756 | +40.580% |
| 2025-09-10 | 61.99 | 61.99 | 61.88 | 61.94 | +1.222% | 530 | +41.652% |
| 2025-09-09 | 61.15 | 61.20 | 61.05 | 61.19 | +0.389% | 1,023 | +43.384% |
| 2025-09-08 | 60.66 | 61.00 | 60.66 | 60.95 | +0.701% | 7,494 | +43.942% |
| 2025-09-05 | 60.61 | 60.67 | 60.28 | 60.53 | +0.933% | 1,958 | +44.951% |
| 2025-09-04 | 59.93 | 59.97 | 59.93 | 59.97 | +0.546% | 313 | +46.303% |
| 2025-09-03 | 59.64 | 59.65 | 59.57 | 59.64 | +0.793% | 1,166 | +47.101% |
| 2025-09-02 | 59.18 | 59.18 | 59.18 | 59.18 | -0.846% | 261 | +48.267% |
| 2025-08-29 | 59.77 | 59.77 | 59.62 | 59.68 | -1.553% | 1,131 | +47.012% |
| 2025-08-28 | 60.35 | 60.67 | 60.35 | 60.62 | +0.150% | 411 | +44.728% |
| 2025-08-27 | 60.09 | 60.53 | 60.07 | 60.53 | +0.525% | 665 | +44.945% |
| 2025-08-26 | 60.22 | 60.22 | 60.18 | 60.22 | -0.750% | 422 | +45.705% |
| 2025-08-25 | 60.71 | 60.71 | 60.67 | 60.67 | -0.620% | 979 | +44.613% |
| 2025-08-22 | 61.05 | 61.05 | 61.05 | 61.05 | +1.357% | 987 | +43.717% |
| 2025-08-21 | 60.23 | 60.23 | 60.23 | 60.23 | -0.076% | 153 | +45.667% |
| 2025-08-20 | 60.28 | 60.28 | 60.28 | 60.28 | -0.413% | 60 | +45.556% |
| 2025-08-19 | 60.53 | 60.53 | 60.53 | 60.53 | -1.431% | 66 | +44.956% |
| 2025-08-18 | 61.39 | 61.41 | 61.39 | 61.41 | +0.403% | 540 | +42.882% |
| 2025-08-15 | 61.25 | 61.25 | 61.16 | 61.16 | +0.084% | 258 | +43.458% |
| 2025-08-14 | 61.11 | 61.11 | 61.11 | 61.11 | -0.864% | 242 | +43.578% |
| 2025-08-13 | 61.64 | 61.64 | 61.64 | 61.64 | +0.311% | 25 | +42.339% |
| 2025-08-12 | 61.52 | 61.52 | 61.44 | 61.45 | +1.476% | 1,002 | +42.781% |
| 2025-08-11 | 60.56 | 60.56 | 60.56 | 60.56 | -0.407% | 122 | +44.888% |
| 2025-08-08 | 60.68 | 60.80 | 60.68 | 60.80 | -0.459% | 214 | +44.298% |
| 2025-08-07 | 61.08 | 61.08 | 61.08 | 61.08 | +1.626% | 250 | +43.636% |
| 2025-08-06 | 59.93 | 60.11 | 59.93 | 60.11 | +0.723% | 146 | +45.971% |
| 2025-08-05 | 59.64 | 59.71 | 59.58 | 59.67 | +0.351% | 449 | +47.026% |
| 2025-08-04 | 59.47 | 59.47 | 59.47 | 59.47 | +1.024% | 50 | +47.543% |
| 2025-08-01 | 58.92 | 58.92 | 58.86 | 58.86 | -0.481% | 270 | +49.054% |
| 2025-07-31 | 59.37 | 59.37 | 59.15 | 59.15 | +0.102% | 529 | +48.337% |
| 2025-07-30 | 59.24 | 59.32 | 56.50 | 59.09 | -0.366% | 3,844 | +48.488% |
| 2025-07-29 | 59.30 | 59.30 | 59.30 | 59.30 | +0.022% | 38 | +47.945% |
| 2025-07-28 | 59.51 | 59.51 | 59.29 | 59.29 | -0.892% | 331 | +47.978% |
| 2025-07-25 | 59.66 | 59.89 | 59.66 | 59.83 | +0.017% | 573 | +46.657% |
| 2025-07-24 | 59.89 | 59.89 | 59.81 | 59.81 | -0.411% | 289 | +46.682% |
| 2025-07-23 | 59.74 | 60.06 | 59.74 | 60.06 | +1.180% | 223 | +46.080% |
| 2025-07-22 | 59.36 | 59.40 | 59.36 | 59.36 | -0.788% | 554 | +47.804% |
| 2025-07-21 | 59.71 | 59.83 | 59.71 | 59.83 | +0.621% | 591 | +46.638% |
| 2025-07-18 | 59.62 | 59.62 | 59.46 | 59.46 | -0.569% | 213 | +47.549% |
| 2025-07-17 | 59.51 | 59.81 | 59.51 | 59.80 | +0.035% | 2,504 | +46.709% |
| 2025-07-16 | 59.30 | 59.80 | 59.30 | 59.78 | +0.555% | 624 | +46.760% |
| 2025-07-15 | 59.50 | 59.50 | 59.45 | 59.45 | +0.564% | 1,168 | +47.576% |
| 2025-07-14 | 59.01 | 59.16 | 58.91 | 59.12 | -0.124% | 4,317 | +48.408% |
| 2025-07-11 | 59.30 | 59.30 | 59.19 | 59.19 | -0.902% | 4,924 | +48.224% |
| 2025-07-10 | 59.52 | 59.84 | 59.52 | 59.73 | -0.002% | 3,660 | +46.887% |
| 2025-07-09 | 59.80 | 59.80 | 59.73 | 59.73 | +0.545% | 271 | +46.885% |
| 2025-07-08 | 59.37 | 59.44 | 59.37 | 59.41 | +0.925% | 4,233 | +47.686% |
| 2025-07-07 | 59.40 | 59.40 | 58.78 | 58.86 | -1.885% | 6,597 | +49.051% |
| 2025-07-03 | 59.83 | 60.08 | 59.83 | 60.00 | +0.700% | 1,309 | +46.241% |
| 2025-07-02 | 59.03 | 59.64 | 59.03 | 59.58 | +0.590% | 12,296 | +47.265% |
| 2025-07-01 | 59.38 | 59.38 | 59.18 | 59.23 | -0.094% | 2,939 | +48.134% |
| 2025-06-30 | 58.99 | 59.28 | 58.99 | 59.28 | +0.376% | 365 | +47.994% |
| 2025-06-27 | 58.97 | 59.13 | 58.97 | 59.06 | -0.053% | 2,700 | +48.550% |
| 2025-06-26 | 58.68 | 59.09 | 58.68 | 59.09 | +1.184% | 2,592 | +48.472% |
| 2025-06-25 | 58.40 | 58.40 | 58.40 | 58.40 | +0.185% | 636 | +50.229% |
| 2025-06-24 | 57.72 | 58.29 | 57.72 | 58.29 | +2.970% | 3,389 | +50.507% |
| 2025-06-23 | 56.01 | 56.61 | 55.94 | 56.61 | +0.600% | 3,559 | +54.977% |
| 2025-06-20 | 56.82 | 56.82 | 56.28 | 56.28 | -0.098% | 539 | +55.907% |
| 2025-06-18 | 56.49 | 56.49 | 56.33 | 56.33 | -0.089% | 5,462 | +55.754% |
| 2025-06-17 | 56.38 | 56.38 | 56.38 | 56.38 | -1.223% | 41 | +55.615% |
| 2025-06-16 | 57.03 | 57.32 | 57.01 | 57.08 | +1.534% | 1,693 | +53.713% |
| 2025-06-13 | 59.00 | 59.00 | 56.19 | 56.22 | -1.503% | 460 | +56.071% |
| 2025-06-12 | 57.08 | 57.08 | 57.07 | 57.07 | +0.058% | 354 | +53.726% |
| 2025-06-11 | 57.08 | 57.08 | 57.04 | 57.04 | +0.483% | 223 | +53.814% |
| 2025-06-10 | 56.77 | 56.77 | 56.77 | 56.77 | +0.864% | 140 | +54.557% |
| 2025-06-09 | 56.25 | 56.28 | 56.25 | 56.28 | +0.479% | 276 | +55.893% |
| 2025-06-06 | 56.05 | 56.05 | 56.01 | 56.01 | +0.488% | 679 | +56.640% |
| 2025-06-05 | 55.74 | 55.74 | 55.74 | 55.74 | +0.091% | 259 | +57.404% |
| 2025-06-04 | 55.69 | 55.69 | 55.69 | 55.69 | +0.861% | 16 | +57.548% |
| 2025-06-03 | 55.04 | 55.23 | 55.04 | 55.21 | +0.073% | 700 | +58.905% |
| 2025-06-02 | 54.90 | 55.20 | 54.90 | 55.17 | +0.698% | 1,553 | +59.020% |
| 2025-05-30 | 54.80 | 54.80 | 54.79 | 54.79 | -0.870% | 1,042 | +60.130% |
| 2025-05-29 | 55.27 | 55.27 | 55.27 | 55.27 | -0.027% | 42 | +58.738% |
| 2025-05-28 | 55.35 | 55.35 | 55.25 | 55.29 | -0.165% | 639 | +58.695% |
| 2025-05-27 | 55.38 | 55.38 | 55.38 | 55.38 | +0.561% | 153 | +58.434% |
| 2025-05-23 | 55.11 | 55.11 | 55.07 | 55.07 | +0.306% | 304 | +59.323% |
| 2025-05-22 | 54.91 | 54.91 | 54.87 | 54.90 | -0.608% | 1,746 | +59.811% |
| 2025-05-21 | 55.22 | 55.24 | 55.22 | 55.24 | +0.373% | 394 | +58.840% |
| 2025-05-20 | 55.00 | 55.03 | 55.00 | 55.03 | -0.690% | 593 | +59.433% |
| 2025-05-19 | 55.46 | 55.50 | 55.38 | 55.41 | +0.102% | 2,357 | +58.332% |
| 2025-05-16 | 55.38 | 55.38 | 55.32 | 55.36 | -0.003% | 913 | +58.493% |
| 2025-05-15 | 55.27 | 55.37 | 55.27 | 55.36 | +0.428% | 509 | +58.489% |
| 2025-05-14 | 55.09 | 55.12 | 55.09 | 55.12 | +0.236% | 114 | +59.167% |
| 2025-05-13 | 54.42 | 55.10 | 54.41 | 54.99 | +0.966% | 3,560 | +59.542% |
| 2025-05-12 | 54.51 | 54.54 | 54.41 | 54.47 | +1.002% | 1,852 | +61.083% |
| 2025-05-09 | 53.93 | 53.93 | 53.93 | 53.93 | +0.826% | 443 | +62.697% |
| 2025-05-08 | 53.91 | 53.91 | 53.49 | 53.49 | -0.977% | 31,197 | +64.041% |
| 2025-05-07 | 54.02 | 54.02 | 53.93 | 54.01 | -0.312% | 2,999 | +62.438% |
| 2025-05-06 | 54.55 | 54.55 | 54.18 | 54.18 | -0.556% | 478 | +61.931% |
| 2025-05-05 | 54.55 | 54.55 | 54.48 | 54.48 | +1.090% | 1,577 | +61.031% |
| 2025-05-02 | 53.90 | 53.90 | 53.88 | 53.90 | +2.290% | 31,665 | +62.786% |
| 2025-05-01 | 52.60 | 52.70 | 52.60 | 52.69 | +0.340% | 58,889 | +66.514% |
| 2025-04-30 | 52.30 | 52.51 | 52.30 | 52.51 | +0.357% | 157 | +67.081% |
| 2025-04-29 | 52.23 | 52.33 | 52.23 | 52.33 | +0.548% | 189 | +67.678% |
| 2025-04-28 | 52.00 | 52.06 | 52.00 | 52.04 | +0.431% | 620 | +68.598% |
| 2025-04-25 | 51.82 | 51.82 | 51.82 | 51.82 | -0.073% | 17 | +69.324% |
| 2025-04-24 | 51.49 | 51.85 | 51.49 | 51.85 | +1.474% | 465 | +69.201% |
| 2025-04-23 | 51.48 | 51.48 | 51.10 | 51.10 | +1.006% | 562 | +71.696% |
| 2025-04-22 | 50.59 | 50.59 | 50.59 | 50.59 | +1.280% | 7 | +73.422% |
| 2025-04-21 | 50.00 | 50.00 | 49.95 | 49.95 | -0.178% | 576 | +75.641% |
| 2025-04-17 | 50.04 | 50.04 | 50.04 | 50.04 | +0.746% | 71 | +75.329% |
| 2025-04-16 | 49.73 | 49.76 | 49.67 | 49.67 | -0.700% | 1,208 | +76.637% |
| 2025-04-15 | 50.04 | 50.13 | 50.02 | 50.02 | +0.935% | 466 | +75.400% |
| 2025-04-14 | 49.48 | 49.65 | 49.42 | 49.56 | 0.000% | 970 | +77.040% |