PICB
Invesco International Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:47:04 PM EDT
22.24USD+0.248%(+0.06)63,673
PICB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.21 | 22.30 | 22.18 | 22.23 | +0.203% | 63,673 | 0.000% |
| 2026-10-01 | 22.06 | 22.21 | 22.06 | 22.18 | -0.246% | 48,629 | +0.203% |
| 2026-09-30 | 22.31 | 22.33 | 22.22 | 22.23 | -0.068% | 10,126 | -0.044% |
| 2026-09-29 | 22.28 | 22.28 | 22.19 | 22.25 | -0.269% | 30,029 | -0.112% |
| 2026-09-28 | 22.28 | 22.39 | 22.24 | 22.31 | -0.402% | 39,756 | -0.381% |
| 2026-09-25 | 22.39 | 22.40 | 22.29 | 22.40 | +0.313% | 78,565 | -0.781% |
| 2026-09-24 | 22.33 | 22.40 | 22.29 | 22.33 | -0.190% | 60,959 | -0.470% |
| 2026-09-23 | 22.50 | 22.50 | 22.33 | 22.37 | -1.225% | 30,823 | -0.660% |
| 2026-09-22 | 22.67 | 22.69 | 22.60 | 22.65 | -0.132% | 32,956 | -1.876% |
| 2026-09-21 | 22.73 | 22.73 | 22.63 | 22.68 | -0.264% | 39,371 | -2.006% |
| 2026-09-18 | 22.68 | 22.75 | 22.68 | 22.74 | -0.132% | 15,396 | -2.265% |
| 2026-09-17 | 22.78 | 22.87 | 22.76 | 22.77 | +0.485% | 52,127 | -2.394% |
| 2026-09-16 | 22.76 | 22.86 | 22.64 | 22.66 | -0.396% | 54,966 | -1.920% |
| 2026-09-15 | 22.74 | 22.79 | 22.71 | 22.75 | -0.132% | 145,604 | -2.308% |
| 2026-09-14 | 22.73 | 22.82 | 22.67 | 22.78 | -0.481% | 24,349 | -2.436% |
| 2026-09-11 | 22.92 | 22.94 | 22.87 | 22.89 | +0.175% | 32,545 | -2.905% |
| 2026-09-10 | 22.92 | 22.96 | 22.78 | 22.85 | -0.953% | 41,144 | -2.735% |
| 2026-09-09 | 23.13 | 23.16 | 23.05 | 23.07 | -0.389% | 29,190 | -3.662% |
| 2026-09-08 | 23.18 | 23.22 | 23.14 | 23.16 | +0.086% | 88,641 | -4.037% |
| 2026-09-04 | 23.16 | 23.22 | 23.10 | 23.14 | -0.043% | 53,127 | -3.954% |
| 2026-09-03 | 23.15 | 23.20 | 23.07 | 23.15 | +0.564% | 27,169 | -3.996% |
| 2026-09-02 | 23.01 | 23.06 | 22.98 | 23.02 | +0.131% | 77,268 | -3.454% |
| 2026-09-01 | 23.05 | 23.09 | 22.98 | 22.99 | -0.691% | 72,969 | -3.328% |
| 2026-08-31 | 23.14 | 23.16 | 23.11 | 23.15 | +0.130% | 34,560 | -3.996% |
| 2026-08-28 | 23.25 | 23.29 | 23.12 | 23.12 | -0.645% | 66,192 | -3.871% |
| 2026-08-27 | 23.29 | 23.30 | 23.26 | 23.27 | -0.043% | 56,632 | -4.491% |
| 2026-08-26 | 23.33 | 23.33 | 23.26 | 23.28 | -0.606% | 17,776 | -4.532% |
| 2026-08-25 | 23.36 | 23.42 | 23.31 | 23.42 | +0.437% | 38,521 | -5.110% |
| 2026-08-24 | 23.30 | 23.34 | 23.28 | 23.32 | -0.257% | 60,978 | -4.696% |
| 2026-08-21 | 23.42 | 23.47 | 23.30 | 23.38 | +0.171% | 126,493 | -4.940% |
| 2026-08-20 | 23.38 | 23.39 | 23.31 | 23.34 | -0.128% | 60,220 | -4.777% |
| 2026-08-19 | 23.35 | 23.37 | 23.24 | 23.37 | +0.820% | 61,210 | -4.899% |
| 2026-08-18 | 23.20 | 23.24 | 23.17 | 23.18 | -0.172% | 83,375 | -4.120% |
| 2026-08-17 | 23.31 | 23.32 | 23.20 | 23.22 | -0.065% | 94,449 | -4.285% |
| 2026-08-14 | 23.25 | 23.33 | 23.22 | 23.23 | +0.103% | 61,082 | -4.347% |
| 2026-08-13 | 23.22 | 23.29 | 23.21 | 23.21 | +0.134% | 59,288 | -4.248% |
| 2026-08-12 | 23.23 | 23.28 | 23.18 | 23.18 | -0.043% | 104,945 | -4.120% |
| 2026-08-11 | 23.23 | 23.25 | 23.18 | 23.19 | +0.086% | 86,809 | -4.161% |
| 2026-08-10 | 23.23 | 23.23 | 23.16 | 23.17 | -0.558% | 79,252 | -4.079% |
| 2026-08-07 | 23.32 | 23.32 | 23.27 | 23.30 | +0.648% | 50,249 | -4.614% |
| 2026-08-06 | 23.25 | 23.25 | 23.14 | 23.15 | -0.430% | 65,258 | -3.996% |
| 2026-08-05 | 23.24 | 23.27 | 23.20 | 23.25 | +0.129% | 53,365 | -4.409% |
| 2026-08-04 | 23.18 | 23.29 | 23.16 | 23.22 | +0.389% | 105,175 | -4.285% |
| 2026-08-03 | 23.17 | 23.17 | 23.08 | 23.13 | +0.260% | 77,918 | -3.913% |
| 2026-07-31 | 23.04 | 23.09 | 22.96 | 23.07 | -0.303% | 171,318 | -3.663% |
| 2026-07-30 | 22.99 | 23.20 | 22.99 | 23.14 | +1.048% | 148,617 | -3.954% |
| 2026-07-29 | 22.85 | 23.03 | 22.79 | 22.90 | +0.044% | 119,000 | -2.948% |
| 2026-07-28 | 22.85 | 22.94 | 22.85 | 22.89 | +0.109% | 90,920 | -2.905% |
| 2026-07-27 | 22.89 | 22.89 | 22.86 | 22.86 | +0.285% | 158,779 | -2.799% |
| 2026-07-24 | 22.81 | 22.95 | 22.80 | 22.80 | +0.044% | 75,679 | -2.522% |
| 2026-07-23 | 22.79 | 22.89 | 22.73 | 22.79 | -0.480% | 81,073 | -2.479% |
| 2026-07-22 | 22.93 | 22.93 | 22.89 | 22.90 | -0.093% | 103,672 | -2.948% |
| 2026-07-21 | 22.91 | 22.94 | 22.90 | 22.92 | -0.212% | 51,830 | -3.038% |
| 2026-07-20 | 23.05 | 23.05 | 22.95 | 22.97 | -0.563% | 66,489 | -3.243% |
| 2026-07-17 | 23.07 | 23.12 | 22.92 | 23.10 | 0.000% | 81,753 | -3.788% |
| 2026-07-16 | 23.16 | 23.16 | 23.09 | 23.10 | -0.431% | 38,786 | -3.788% |
| 2026-07-15 | 23.06 | 23.23 | 23.01 | 23.20 | +0.607% | 56,276 | -4.203% |
| 2026-07-14 | 23.06 | 23.11 | 23.03 | 23.06 | +0.567% | 74,836 | -3.621% |
| 2026-07-13 | 23.11 | 23.11 | 22.92 | 22.93 | -0.779% | 42,525 | -3.075% |
| 2026-07-10 | 23.15 | 23.16 | 23.06 | 23.11 | 0.000% | 68,125 | -3.830% |
| 2026-07-09 | 23.05 | 23.24 | 23.03 | 23.11 | +0.488% | 278,250 | -3.830% |
| 2026-07-08 | 22.97 | 23.01 | 22.89 | 23.00 | -0.226% | 54,660 | -3.360% |
| 2026-07-07 | 23.16 | 23.16 | 23.02 | 23.05 | -0.604% | 68,552 | -3.579% |
| 2026-07-06 | 23.17 | 23.23 | 23.14 | 23.19 | 0.000% | 77,754 | -4.161% |
| 2026-07-02 | 23.18 | 23.23 | 23.15 | 23.19 | +0.477% | 63,924 | -4.161% |
| 2026-07-01 | 23.07 | 23.13 | 23.07 | 23.08 | -0.345% | 64,501 | -3.705% |
| 2026-06-30 | 23.09 | 23.24 | 23.09 | 23.16 | -0.043% | 140,211 | -4.037% |
| 2026-06-29 | 23.12 | 23.17 | 23.04 | 23.17 | +0.433% | 133,137 | -4.079% |
| 2026-06-26 | 23.12 | 23.14 | 23.04 | 23.07 | +0.043% | 88,198 | -3.663% |
| 2026-06-25 | 23.09 | 23.13 | 23.03 | 23.06 | +0.174% | 76,597 | -3.621% |
| 2026-06-24 | 23.04 | 23.07 | 23.00 | 23.02 | -0.087% | 62,259 | -3.454% |
| 2026-06-23 | 23.06 | 23.09 | 22.97 | 23.04 | -0.217% | 191,528 | -3.537% |
| 2026-06-22 | 23.12 | 23.14 | 23.07 | 23.09 | -0.388% | 146,562 | -3.746% |
| 2026-06-18 | 23.25 | 23.26 | 23.16 | 23.18 | -0.299% | 88,952 | -4.120% |
| 2026-06-17 | 23.55 | 23.55 | 23.21 | 23.25 | -1.234% | 133,488 | -4.407% |
| 2026-06-16 | 23.50 | 23.57 | 23.43 | 23.54 | +0.384% | 286,931 | -5.586% |
| 2026-06-15 | 23.54 | 23.55 | 23.45 | 23.45 | +0.085% | 85,497 | -5.224% |
| 2026-06-12 | 23.41 | 23.44 | 23.35 | 23.43 | 0.000% | 57,479 | -5.143% |
| 2026-06-11 | 23.25 | 23.48 | 23.17 | 23.43 | +0.863% | 134,725 | -5.143% |
| 2026-06-10 | 23.30 | 23.34 | 23.22 | 23.23 | -0.260% | 102,843 | -4.324% |
| 2026-06-09 | 23.34 | 23.36 | 23.27 | 23.29 | +0.345% | 87,169 | -4.573% |
| 2026-06-08 | 23.32 | 23.33 | 23.17 | 23.21 | -0.301% | 107,415 | -4.244% |
| 2026-06-05 | 23.43 | 23.43 | 23.26 | 23.28 | -0.852% | 97,754 | -4.532% |
| 2026-06-04 | 23.50 | 23.52 | 23.46 | 23.48 | +0.256% | 110,960 | -5.345% |
| 2026-06-03 | 23.51 | 23.51 | 23.38 | 23.42 | -0.636% | 75,229 | -5.102% |
| 2026-06-02 | 23.59 | 23.62 | 23.51 | 23.57 | 0.000% | 81,821 | -5.706% |
| 2026-06-01 | 23.51 | 23.59 | 23.45 | 23.57 | -0.338% | 36,083 | -5.706% |
| 2026-05-29 | 23.62 | 23.70 | 23.60 | 23.65 | +0.297% | 72,399 | -6.025% |
| 2026-05-28 | 23.51 | 23.61 | 23.49 | 23.58 | +0.340% | 29,655 | -5.746% |
| 2026-05-27 | 23.52 | 23.55 | 23.49 | 23.50 | 0.000% | 169,189 | -5.426% |
| 2026-05-26 | 23.51 | 23.53 | 23.45 | 23.50 | +0.470% | 55,129 | -5.426% |
| 2026-05-22 | 23.41 | 23.49 | 23.35 | 23.39 | -0.043% | 64,412 | -4.981% |
| 2026-05-21 | 23.28 | 23.42 | 23.25 | 23.40 | +0.214% | 67,566 | -5.021% |
| 2026-05-20 | 23.19 | 23.41 | 23.18 | 23.35 | +0.890% | 125,702 | -4.818% |
| 2026-05-19 | 23.16 | 23.19 | 23.10 | 23.14 | -0.670% | 72,638 | -3.971% |
| 2026-05-18 | 23.25 | 23.30 | 23.20 | 23.30 | +0.604% | 59,670 | -4.614% |
| 2026-05-15 | 23.22 | 23.23 | 23.16 | 23.16 | -1.131% | 81,486 | -4.037% |
| 2026-05-14 | 23.53 | 23.54 | 23.43 | 23.43 | -0.362% | 68,433 | -5.123% |
| 2026-05-13 | 23.48 | 23.55 | 23.46 | 23.51 | -0.085% | 141,391 | -5.466% |
| 2026-05-12 | 23.47 | 23.54 | 23.47 | 23.53 | -0.507% | 161,799 | -5.546% |
| 2026-05-11 | 23.72 | 23.72 | 23.63 | 23.65 | -0.547% | 58,320 | -6.025% |
| 2026-05-08 | 23.76 | 23.79 | 23.72 | 23.78 | +0.677% | 64,906 | -6.539% |
| 2026-05-07 | 23.78 | 23.78 | 23.61 | 23.62 | -0.169% | 23,837 | -5.906% |
| 2026-05-06 | 23.69 | 23.71 | 23.66 | 23.66 | +0.852% | 46,773 | -6.065% |
| 2026-05-05 | 23.45 | 23.51 | 23.44 | 23.46 | -0.042% | 52,569 | -5.265% |
| 2026-05-04 | 23.58 | 23.58 | 23.42 | 23.47 | -0.545% | 23,215 | -5.305% |
| 2026-05-01 | 23.61 | 23.71 | 23.58 | 23.60 | +0.135% | 178,517 | -5.820% |
| 2026-04-30 | 23.46 | 23.57 | 23.44 | 23.57 | +1.188% | 45,546 | -5.694% |
| 2026-04-29 | 23.41 | 23.41 | 23.27 | 23.29 | -0.661% | 55,922 | -4.573% |
| 2026-04-28 | 23.45 | 23.46 | 23.38 | 23.45 | -0.361% | 77,708 | -5.204% |
| 2026-04-27 | 23.62 | 23.62 | 23.53 | 23.53 | -0.254% | 83,790 | -5.546% |
| 2026-04-24 | 23.51 | 23.59 | 23.50 | 23.59 | +0.554% | 41,606 | -5.786% |
| 2026-04-23 | 23.54 | 23.58 | 23.38 | 23.46 | -0.509% | 70,234 | -5.264% |
| 2026-04-22 | 23.67 | 23.67 | 23.43 | 23.58 | +0.085% | 108,512 | -5.746% |
| 2026-04-21 | 23.70 | 23.88 | 23.54 | 23.56 | -0.883% | 43,036 | -5.666% |
| 2026-04-20 | 23.78 | 23.79 | 23.72 | 23.77 | -0.335% | 38,904 | -6.500% |
| 2026-04-17 | 24.00 | 24.00 | 23.67 | 23.85 | +0.463% | 222,889 | -6.813% |
| 2026-04-16 | 23.80 | 23.83 | 23.70 | 23.74 | -0.336% | 71,354 | -6.382% |
| 2026-04-15 | 23.79 | 23.84 | 23.78 | 23.82 | 0.000% | 161,768 | -6.696% |
| 2026-04-14 | 23.74 | 23.88 | 23.74 | 23.82 | +0.761% | 56,432 | -6.696% |
| 2026-04-13 | 23.53 | 23.64 | 23.49 | 23.64 | +0.169% | 136,006 | -5.986% |
| 2026-04-10 | 23.60 | 23.61 | 23.54 | 23.60 | -0.127% | 66,411 | -5.826% |
| 2026-04-09 | 23.52 | 23.67 | 23.51 | 23.63 | +0.170% | 94,004 | -5.946% |
| 2026-04-08 | 23.68 | 23.68 | 23.52 | 23.59 | +1.700% | 63,468 | -5.786% |
| 2026-04-07 | 23.13 | 23.20 | 23.05 | 23.20 | +0.284% | 60,306 | -4.185% |
| 2026-04-06 | 23.13 | 23.17 | 23.09 | 23.13 | 0.000% | 28,627 | -3.913% |
| 2026-04-02 | 23.04 | 23.18 | 23.03 | 23.13 | -0.345% | 64,861 | -3.913% |
| 2026-04-01 | 23.24 | 23.29 | 23.21 | 23.21 | +0.476% | 10,414 | -4.244% |
| 2026-03-31 | 23.01 | 23.13 | 22.98 | 23.10 | +1.138% | 93,000 | -3.788% |
| 2026-03-30 | 22.99 | 22.99 | 22.75 | 22.84 | -0.304% | 169,073 | -2.693% |
| 2026-03-27 | 22.93 | 22.98 | 22.89 | 22.91 | -0.272% | 64,265 | -2.988% |
| 2026-03-26 | 23.09 | 23.17 | 22.97 | 22.97 | -1.068% | 116,271 | -3.252% |
| 2026-03-25 | 23.27 | 23.31 | 23.22 | 23.22 | +0.346% | 72,441 | -4.285% |
| 2026-03-24 | 23.14 | 23.23 | 23.07 | 23.14 | -0.516% | 28,679 | -3.954% |
| 2026-03-23 | 23.18 | 23.36 | 23.15 | 23.26 | +0.599% | 56,439 | -4.450% |
| 2026-03-20 | 23.26 | 23.26 | 23.10 | 23.12 | -1.021% | 63,911 | -3.878% |
| 2026-03-19 | 23.13 | 23.47 | 23.13 | 23.36 | +0.516% | 109,718 | -4.859% |
| 2026-03-18 | 23.36 | 23.44 | 23.23 | 23.24 | -0.790% | 54,175 | -4.367% |
| 2026-03-17 | 23.42 | 23.46 | 23.39 | 23.43 | +0.343% | 66,538 | -5.123% |
| 2026-03-16 | 23.26 | 23.36 | 23.24 | 23.34 | +1.148% | 122,981 | -4.798% |
| 2026-03-13 | 23.29 | 23.29 | 23.08 | 23.08 | -1.029% | 45,466 | -3.705% |
| 2026-03-12 | 23.40 | 23.42 | 23.30 | 23.32 | -1.019% | 75,482 | -4.696% |
| 2026-03-11 | 23.60 | 23.68 | 23.52 | 23.56 | -0.799% | 75,443 | -5.666% |
| 2026-03-10 | 23.77 | 23.89 | 23.74 | 23.75 | +0.041% | 74,984 | -6.420% |
| 2026-03-09 | 23.52 | 23.75 | 23.44 | 23.74 | +0.296% | 311,822 | -6.382% |
| 2026-03-06 | 23.55 | 23.71 | 23.51 | 23.67 | -0.084% | 330,386 | -6.105% |
| 2026-03-05 | 23.75 | 23.75 | 23.58 | 23.69 | -0.796% | 157,390 | -6.184% |
| 2026-03-04 | 23.85 | 23.89 | 23.80 | 23.88 | +0.336% | 66,458 | -6.930% |
| 2026-03-03 | 23.61 | 23.80 | 23.55 | 23.80 | -0.751% | 188,032 | -6.618% |
| 2026-03-02 | 23.99 | 24.05 | 23.88 | 23.98 | -1.317% | 176,593 | -7.319% |
| 2026-02-27 | 24.22 | 24.30 | 24.19 | 24.30 | +0.289% | 222,422 | -8.539% |
| 2026-02-26 | 24.25 | 24.27 | 24.17 | 24.23 | +0.041% | 95,595 | -8.275% |
| 2026-02-25 | 24.21 | 24.25 | 24.16 | 24.22 | +0.103% | 127,678 | -8.237% |
| 2026-02-24 | 24.17 | 24.24 | 24.13 | 24.20 | -0.021% | 182,704 | -8.142% |
| 2026-02-23 | 24.19 | 24.25 | 24.14 | 24.20 | -0.288% | 65,429 | -8.161% |
| 2026-02-20 | 24.18 | 24.29 | 24.16 | 24.27 | +0.580% | 321,512 | -8.426% |
| 2026-02-19 | 24.09 | 24.18 | 24.09 | 24.13 | -0.289% | 182,576 | -7.895% |
| 2026-02-18 | 24.28 | 24.29 | 24.18 | 24.20 | -0.493% | 384,794 | -8.161% |
| 2026-02-17 | 24.41 | 24.41 | 24.20 | 24.32 | -0.123% | 167,378 | -8.614% |
| 2026-02-13 | 24.35 | 24.41 | 24.30 | 24.35 | +0.041% | 166,858 | -8.727% |
| 2026-02-12 | 24.36 | 24.39 | 24.29 | 24.34 | +0.082% | 105,250 | -8.689% |
| 2026-02-11 | 24.28 | 24.36 | 24.18 | 24.32 | 0.000% | 151,177 | -8.614% |
| 2026-02-10 | 24.40 | 24.44 | 24.32 | 24.32 | -0.287% | 103,823 | -8.614% |
| 2026-02-09 | 24.27 | 24.39 | 24.27 | 24.39 | +0.910% | 132,901 | -8.877% |
| 2026-02-06 | 24.11 | 24.21 | 24.11 | 24.17 | +0.416% | 145,910 | -8.047% |
| 2026-02-05 | 24.14 | 24.24 | 24.06 | 24.07 | -0.373% | 336,238 | -7.665% |
| 2026-02-04 | 24.19 | 24.22 | 24.13 | 24.16 | -0.289% | 110,570 | -8.009% |
| 2026-02-03 | 24.15 | 24.26 | 24.04 | 24.23 | +0.207% | 326,130 | -8.275% |
| 2026-02-02 | 24.16 | 24.29 | 24.12 | 24.18 | -0.289% | 622,847 | -8.085% |
| 2026-01-30 | 24.36 | 24.38 | 24.25 | 24.25 | -0.818% | 154,483 | -8.351% |
| 2026-01-29 | 24.47 | 24.54 | 24.32 | 24.45 | +0.205% | 222,236 | -9.100% |
| 2026-01-28 | 24.42 | 24.56 | 24.34 | 24.40 | -0.536% | 102,407 | -8.914% |
| 2026-01-27 | 24.32 | 24.54 | 24.32 | 24.53 | +1.202% | 82,721 | -9.402% |
| 2026-01-26 | 24.20 | 24.28 | 24.19 | 24.24 | +0.664% | 96,385 | -8.313% |
| 2026-01-23 | 23.93 | 24.09 | 23.91 | 24.08 | +0.501% | 96,256 | -7.703% |
| 2026-01-22 | 23.83 | 23.96 | 23.83 | 23.96 | +0.546% | 60,030 | -7.241% |
| 2026-01-21 | 23.85 | 23.91 | 23.80 | 23.83 | -0.084% | 86,696 | -6.735% |
| 2026-01-20 | 23.81 | 23.89 | 23.80 | 23.85 | +0.294% | 84,162 | -6.813% |
| 2026-01-16 | 23.78 | 23.81 | 23.75 | 23.78 | 0.000% | 41,568 | -6.539% |
| 2026-01-15 | 23.79 | 23.82 | 23.72 | 23.78 | -0.335% | 162,719 | -6.539% |
| 2026-01-14 | 23.84 | 23.90 | 23.84 | 23.86 | +0.141% | 101,521 | -6.852% |
| 2026-01-13 | 23.90 | 23.90 | 23.81 | 23.83 | -0.183% | 39,882 | -6.721% |
| 2026-01-12 | 23.85 | 23.90 | 23.85 | 23.87 | +0.382% | 35,249 | -6.891% |
| 2026-01-09 | 23.75 | 23.84 | 23.73 | 23.78 | -0.003% | 63,982 | -6.536% |
| 2026-01-08 | 23.77 | 23.82 | 23.77 | 23.78 | -0.335% | 63,583 | -6.539% |
| 2026-01-07 | 23.90 | 23.95 | 23.80 | 23.86 | 0.000% | 205,962 | -6.852% |
| 2026-01-06 | 23.85 | 23.90 | 23.83 | 23.86 | -0.042% | 57,480 | -6.852% |
| 2026-01-05 | 23.75 | 23.89 | 23.75 | 23.87 | +0.409% | 126,315 | -6.891% |
| 2026-01-02 | 23.86 | 23.86 | 23.77 | 23.77 | -0.447% | 46,387 | -6.511% |
| 2025-12-31 | 23.85 | 23.89 | 23.84 | 23.88 | -0.148% | 35,564 | -6.929% |
| 2025-12-30 | 23.92 | 23.94 | 23.91 | 23.91 | -0.179% | 24,928 | -7.067% |
| 2025-12-29 | 23.94 | 23.97 | 23.94 | 23.96 | -0.013% | 118,966 | -7.233% |
| 2025-12-26 | 23.97 | 24.00 | 23.93 | 23.96 | +0.095% | 25,013 | -7.246% |
| 2025-12-24 | 23.96 | 23.96 | 23.92 | 23.94 | +0.077% | 20,774 | -7.158% |
| 2025-12-23 | 23.85 | 23.96 | 23.85 | 23.92 | +0.504% | 104,265 | -7.086% |
| 2025-12-22 | 23.79 | 23.84 | 23.77 | 23.80 | +0.126% | 70,448 | -6.618% |
| 2025-12-19 | 23.82 | 23.82 | 23.77 | 23.77 | -0.298% | 102,277 | -6.500% |
| 2025-12-18 | 23.90 | 23.91 | 23.82 | 23.84 | +0.042% | 141,167 | -6.779% |
| 2025-12-17 | 23.84 | 23.87 | 23.80 | 23.83 | -0.163% | 43,757 | -6.739% |
| 2025-12-16 | 23.87 | 23.92 | 23.83 | 23.87 | +0.210% | 76,505 | -6.891% |
| 2025-12-15 | 23.89 | 23.89 | 23.77 | 23.82 | +0.042% | 60,775 | -6.696% |
| 2025-12-12 | 23.83 | 23.83 | 23.78 | 23.81 | -0.189% | 263,469 | -6.657% |
| 2025-12-11 | 23.86 | 23.91 | 23.84 | 23.86 | +0.400% | 88,049 | -6.833% |
| 2025-12-10 | 23.60 | 23.79 | 23.60 | 23.76 | +0.593% | 51,258 | -6.460% |
| 2025-12-09 | 23.70 | 23.70 | 23.60 | 23.62 | -0.120% | 72,767 | -5.906% |
| 2025-12-08 | 23.73 | 23.73 | 23.59 | 23.65 | -0.270% | 90,449 | -6.019% |
| 2025-12-05 | 23.74 | 23.76 | 23.68 | 23.71 | -0.242% | 55,524 | -6.273% |
| 2025-12-04 | 23.82 | 23.82 | 23.75 | 23.77 | -0.084% | 76,553 | -6.500% |
| 2025-12-03 | 23.72 | 23.81 | 23.72 | 23.79 | +0.592% | 43,106 | -6.578% |
| 2025-12-02 | 23.61 | 23.66 | 23.58 | 23.65 | +0.212% | 117,169 | -6.025% |
| 2025-12-01 | 23.60 | 23.65 | 23.59 | 23.60 | -0.277% | 55,532 | -5.826% |
| 2025-11-28 | 23.65 | 23.67 | 23.60 | 23.67 | +0.108% | 20,618 | -6.087% |
| 2025-11-26 | 23.59 | 23.65 | 23.50 | 23.64 | +0.510% | 192,095 | -5.986% |
| 2025-11-25 | 23.55 | 23.58 | 23.46 | 23.52 | +0.607% | 66,230 | -5.506% |
| 2025-11-24 | 23.34 | 23.40 | 23.33 | 23.38 | -0.200% | 78,035 | -4.932% |
| 2025-11-21 | 23.39 | 23.45 | 23.36 | 23.42 | +0.299% | 39,178 | -5.122% |
| 2025-11-20 | 23.44 | 23.44 | 23.35 | 23.36 | -0.021% | 59,437 | -4.838% |
| 2025-11-19 | 23.48 | 23.48 | 23.34 | 23.36 | -0.617% | 76,520 | -4.859% |
| 2025-11-18 | 23.54 | 23.55 | 23.48 | 23.50 | 0.000% | 12,423 | -5.446% |
| 2025-11-17 | 23.51 | 23.56 | 23.46 | 23.50 | +0.064% | 84,699 | -5.446% |
| 2025-11-14 | 23.68 | 23.68 | 23.48 | 23.49 | -0.760% | 145,018 | -5.385% |
| 2025-11-13 | 23.66 | 23.75 | 23.64 | 23.67 | +0.063% | 212,779 | -6.105% |
| 2025-11-12 | 23.67 | 23.68 | 23.60 | 23.66 | -0.064% | 185,035 | -6.045% |
| 2025-11-11 | 23.65 | 23.70 | 23.65 | 23.67 | +0.318% | 24,681 | -6.105% |
| 2025-11-10 | 23.57 | 23.65 | 23.55 | 23.59 | +0.127% | 71,439 | -5.806% |
| 2025-11-07 | 23.52 | 23.67 | 23.52 | 23.57 | -0.016% | 22,918 | -5.686% |
| 2025-11-06 | 23.54 | 23.57 | 23.49 | 23.57 | +0.464% | 33,651 | -5.702% |
| 2025-11-05 | 23.40 | 23.50 | 23.40 | 23.46 | +0.023% | 167,023 | -5.264% |
| 2025-11-04 | 23.44 | 23.54 | 23.44 | 23.45 | -0.574% | 44,999 | -5.243% |
| 2025-11-03 | 23.59 | 23.64 | 23.55 | 23.59 | -0.213% | 82,139 | -5.786% |
| 2025-10-31 | 23.64 | 23.68 | 23.62 | 23.64 | -0.251% | 31,435 | -5.987% |
| 2025-10-30 | 23.66 | 23.71 | 23.64 | 23.70 | -0.174% | 67,304 | -6.224% |
| 2025-10-29 | 23.87 | 23.91 | 23.70 | 23.74 | -0.623% | 25,785 | -6.386% |
| 2025-10-28 | 23.85 | 23.92 | 23.84 | 23.89 | 0.000% | 29,011 | -6.969% |
| 2025-10-27 | 23.85 | 23.93 | 23.84 | 23.89 | +0.463% | 129,708 | -6.969% |
| 2025-10-24 | 23.83 | 23.83 | 23.76 | 23.78 | -0.042% | 149,383 | -6.539% |
| 2025-10-23 | 23.83 | 23.83 | 23.79 | 23.79 | -0.168% | 77,884 | -6.578% |
| 2025-10-22 | 23.79 | 23.86 | 23.79 | 23.83 | +0.233% | 34,130 | -6.735% |
| 2025-10-21 | 23.76 | 23.82 | 23.76 | 23.77 | -0.149% | 20,973 | -6.517% |
| 2025-10-20 | 23.80 | 23.83 | 23.78 | 23.81 | -0.272% | 53,542 | -6.657% |
| 2025-10-17 | 23.89 | 23.89 | 23.81 | 23.88 | -0.396% | 22,937 | -6.911% |
| 2025-10-16 | 23.85 | 23.99 | 23.85 | 23.97 | +0.560% | 43,461 | -7.280% |
| 2025-10-15 | 23.74 | 23.86 | 23.74 | 23.84 | +0.682% | 197,422 | -6.761% |
| 2025-10-14 | 23.58 | 23.69 | 23.57 | 23.68 | +0.169% | 27,510 | -6.125% |
| 2025-10-13 | 23.66 | 23.68 | 23.59 | 23.64 | -0.190% | 33,660 | -5.966% |
| 2025-10-10 | 23.59 | 23.69 | 23.55 | 23.68 | +0.637% | 16,785 | -6.144% |
| 2025-10-09 | 23.67 | 23.67 | 23.50 | 23.53 | -0.801% | 79,147 | -5.546% |
| 2025-10-08 | 23.69 | 23.75 | 23.66 | 23.72 | -0.042% | 133,005 | -6.303% |
| 2025-10-07 | 23.74 | 23.77 | 23.71 | 23.73 | -0.294% | 77,805 | -6.342% |
| 2025-10-06 | 23.80 | 23.83 | 23.77 | 23.80 | -0.293% | 67,241 | -6.618% |
| 2025-10-03 | 23.88 | 23.91 | 23.85 | 23.87 | +0.168% | 40,804 | -6.891% |
| 2025-10-02 | 23.85 | 23.85 | 23.73 | 23.83 | -0.070% | 161,711 | -6.735% |
| 2025-10-01 | 23.86 | 23.89 | 23.82 | 23.85 | +0.070% | 69,214 | -6.801% |
| 2025-09-30 | 23.82 | 23.87 | 23.78 | 23.83 | +0.126% | 96,682 | -6.735% |
| 2025-09-29 | 23.80 | 23.82 | 23.79 | 23.80 | +0.380% | 64,891 | -6.618% |
| 2025-09-26 | 23.66 | 23.73 | 23.65 | 23.71 | +0.487% | 80,791 | -6.263% |
| 2025-09-25 | 23.73 | 23.73 | 23.56 | 23.59 | -0.945% | 125,091 | -5.806% |
| 2025-09-24 | 23.84 | 23.84 | 23.78 | 23.82 | -0.564% | 154,758 | -6.696% |
| 2025-09-23 | 23.94 | 23.96 | 23.91 | 23.95 | +0.097% | 83,228 | -7.222% |
| 2025-09-22 | 23.91 | 24.01 | 23.86 | 23.93 | +0.112% | 122,971 | -7.132% |
| 2025-09-19 | 23.86 | 23.93 | 23.86 | 23.91 | -0.437% | 54,331 | -7.028% |
| 2025-09-18 | 24.04 | 24.04 | 23.93 | 24.01 | -0.414% | 81,905 | -7.434% |
| 2025-09-17 | 24.19 | 24.31 | 24.08 | 24.11 | -0.208% | 102,656 | -7.817% |
| 2025-09-16 | 24.06 | 24.19 | 24.06 | 24.16 | +0.541% | 81,800 | -8.009% |
| 2025-09-15 | 23.95 | 24.04 | 23.95 | 24.03 | +0.544% | 116,763 | -7.511% |
| 2025-09-12 | 23.94 | 23.94 | 23.85 | 23.90 | -0.396% | 134,888 | -7.008% |
| 2025-09-11 | 23.94 | 24.03 | 23.93 | 24.00 | +0.397% | 37,297 | -7.377% |
| 2025-09-10 | 23.91 | 23.97 | 23.89 | 23.90 | +0.063% | 46,342 | -7.008% |
| 2025-09-09 | 23.97 | 23.97 | 23.88 | 23.89 | -0.271% | 38,957 | -6.950% |
| 2025-09-08 | 23.94 | 23.96 | 23.90 | 23.95 | +0.525% | 31,584 | -7.203% |
| 2025-09-05 | 23.82 | 23.91 | 23.82 | 23.82 | +0.847% | 27,421 | -6.716% |
| 2025-09-04 | 23.67 | 23.67 | 23.59 | 23.63 | +0.064% | 49,576 | -5.926% |
| 2025-09-03 | 23.54 | 23.64 | 23.53 | 23.61 | +0.447% | 79,054 | -5.866% |
| 2025-09-02 | 23.46 | 23.53 | 23.43 | 23.50 | -0.998% | 233,205 | -5.446% |
| 2025-08-29 | 23.72 | 23.75 | 23.65 | 23.74 | +0.008% | 39,227 | -6.390% |
| 2025-08-28 | 23.69 | 23.77 | 23.66 | 23.74 | +0.374% | 57,466 | -6.382% |
| 2025-08-27 | 23.52 | 23.68 | 23.52 | 23.65 | +0.098% | 35,990 | -6.032% |
| 2025-08-26 | 23.58 | 23.68 | 23.58 | 23.63 | +0.228% | 70,194 | -5.940% |
| 2025-08-25 | 23.69 | 23.74 | 23.57 | 23.57 | -0.905% | 28,511 | -5.725% |
| 2025-08-22 | 23.53 | 23.82 | 23.51 | 23.79 | +1.255% | 42,499 | -6.578% |
| 2025-08-21 | 23.61 | 23.61 | 23.48 | 23.50 | -0.697% | 24,858 | -5.406% |
| 2025-08-20 | 23.67 | 23.69 | 23.64 | 23.66 | +0.191% | 38,806 | -6.065% |
| 2025-08-19 | 23.65 | 23.67 | 23.61 | 23.61 | -0.232% | 20,751 | -5.886% |
| 2025-08-18 | 23.74 | 23.74 | 23.64 | 23.67 | -0.534% | 63,913 | -6.105% |
| 2025-08-15 | 23.81 | 23.84 | 23.78 | 23.80 | -0.055% | 53,393 | -6.606% |
| 2025-08-14 | 23.87 | 23.87 | 23.76 | 23.81 | -0.481% | 42,546 | -6.657% |
| 2025-08-13 | 23.88 | 23.99 | 23.88 | 23.93 | +0.546% | 54,286 | -7.106% |
| 2025-08-12 | 23.70 | 23.82 | 23.70 | 23.80 | +0.253% | 64,836 | -6.598% |
| 2025-08-11 | 23.74 | 23.75 | 23.70 | 23.73 | -0.126% | 55,730 | -6.362% |
| 2025-08-08 | 23.78 | 23.82 | 23.75 | 23.77 | -0.147% | 19,771 | -6.480% |
| 2025-08-07 | 23.88 | 23.88 | 23.73 | 23.80 | +0.063% | 26,023 | -6.618% |
| 2025-08-06 | 23.72 | 23.85 | 23.72 | 23.79 | +0.656% | 43,971 | -6.559% |
| 2025-08-05 | 23.63 | 23.70 | 23.61 | 23.63 | -0.169% | 60,728 | -5.946% |
| 2025-08-04 | 23.71 | 23.72 | 23.65 | 23.67 | +0.254% | 466,907 | -6.105% |
| 2025-08-01 | 23.62 | 23.66 | 23.50 | 23.61 | +0.984% | 142,590 | -5.866% |
| 2025-07-31 | 23.41 | 23.45 | 23.38 | 23.38 | -0.128% | 24,714 | -4.940% |
| 2025-07-30 | 23.50 | 23.54 | 23.37 | 23.41 | -1.015% | 63,233 | -5.062% |
| 2025-07-29 | 23.56 | 23.65 | 23.54 | 23.65 | -0.084% | 44,754 | -6.025% |
| 2025-07-28 | 23.77 | 23.77 | 23.66 | 23.67 | -0.762% | 59,912 | -6.105% |
| 2025-07-25 | 23.77 | 23.86 | 23.77 | 23.85 | -0.286% | 54,604 | -6.820% |
| 2025-07-24 | 23.90 | 23.95 | 23.90 | 23.92 | -0.250% | 44,499 | -7.086% |
| 2025-07-23 | 23.97 | 23.99 | 23.93 | 23.98 | +0.042% | 35,010 | -7.319% |
| 2025-07-22 | 23.86 | 23.99 | 23.85 | 23.97 | +0.609% | 51,504 | -7.280% |
| 2025-07-21 | 23.77 | 23.87 | 23.74 | 23.82 | +0.549% | 237,742 | -6.716% |
| 2025-07-18 | 23.75 | 23.77 | 23.68 | 23.70 | +0.233% | 18,152 | -6.204% |
| 2025-07-17 | 23.67 | 23.67 | 23.60 | 23.64 | -0.379% | 70,014 | -5.986% |
| 2025-07-16 | 23.62 | 23.80 | 23.59 | 23.73 | +0.339% | 45,116 | -6.342% |
| 2025-07-15 | 23.79 | 23.79 | 23.63 | 23.65 | -0.547% | 44,073 | -6.025% |
| 2025-07-14 | 23.81 | 23.83 | 23.77 | 23.78 | -0.291% | 44,640 | -6.539% |
| 2025-07-11 | 23.88 | 23.88 | 23.80 | 23.85 | -0.399% | 28,042 | -6.811% |
| 2025-07-10 | 23.97 | 23.97 | 23.85 | 23.95 | -0.229% | 43,745 | -7.183% |
| 2025-07-09 | 23.97 | 24.01 | 23.93 | 24.00 | +0.230% | 39,070 | -7.396% |
| 2025-07-08 | 23.93 | 23.96 | 23.86 | 23.95 | -0.188% | 52,152 | -7.183% |
| 2025-07-07 | 24.02 | 24.06 | 23.97 | 23.99 | -0.498% | 65,878 | -7.357% |
| 2025-07-03 | 24.02 | 24.14 | 24.02 | 24.11 | +0.125% | 21,395 | -7.818% |
| 2025-07-02 | 24.04 | 24.09 | 23.97 | 24.08 | -0.660% | 62,990 | -7.703% |
| 2025-07-01 | 24.24 | 24.24 | 24.18 | 24.24 | +0.248% | 58,628 | -8.313% |
| 2025-06-30 | 24.06 | 24.18 | 24.06 | 24.18 | +0.729% | 45,135 | -8.085% |
| 2025-06-27 | 24.09 | 24.09 | 23.96 | 24.00 | -0.291% | 40,458 | -7.415% |
| 2025-06-26 | 24.08 | 24.12 | 24.04 | 24.07 | +0.543% | 34,721 | -7.684% |
| 2025-06-25 | 23.84 | 23.95 | 23.82 | 23.95 | +0.167% | 73,979 | -7.183% |
| 2025-06-24 | 23.80 | 23.94 | 23.77 | 23.91 | +0.631% | 70,287 | -7.028% |
| 2025-06-23 | 23.57 | 23.77 | 23.57 | 23.75 | +0.190% | 28,999 | -6.441% |
| 2025-06-20 | 23.74 | 23.75 | 23.69 | 23.71 | +0.127% | 67,555 | -6.263% |
| 2025-06-18 | 23.72 | 23.76 | 23.64 | 23.68 | +0.021% | 57,860 | -6.144% |
| 2025-06-17 | 23.86 | 23.86 | 23.67 | 23.68 | -0.775% | 60,616 | -6.125% |
| 2025-06-16 | 23.91 | 23.95 | 23.85 | 23.86 | +0.126% | 46,748 | -6.852% |
| 2025-06-13 | 23.82 | 23.85 | 23.75 | 23.83 | -0.501% | 37,570 | -6.735% |
| 2025-06-12 | 23.94 | 23.95 | 23.91 | 23.95 | +0.889% | 69,442 | -7.203% |
| 2025-06-11 | 23.65 | 23.76 | 23.65 | 23.74 | +0.334% | 42,373 | -6.378% |
| 2025-06-10 | 23.66 | 23.69 | 23.65 | 23.66 | +0.233% | 51,514 | -6.065% |
| 2025-06-09 | 23.51 | 23.64 | 23.47 | 23.61 | +0.361% | 80,001 | -5.846% |
| 2025-06-06 | 23.58 | 23.58 | 23.50 | 23.52 | -0.423% | 38,654 | -5.506% |
| 2025-06-05 | 23.71 | 23.72 | 23.61 | 23.62 | -0.063% | 63,255 | -5.906% |
| 2025-06-04 | 23.53 | 23.67 | 23.53 | 23.64 | +0.553% | 67,111 | -5.966% |
| 2025-06-03 | 23.52 | 23.57 | 23.49 | 23.50 | -0.339% | 476,497 | -5.446% |
| 2025-06-02 | 23.46 | 23.59 | 23.46 | 23.59 | +0.490% | 66,342 | -5.766% |
| 2025-05-30 | 23.37 | 23.47 | 23.34 | 23.47 | +0.085% | 128,299 | -5.305% |
| 2025-05-29 | 23.35 | 23.47 | 23.35 | 23.45 | +0.795% | 34,797 | -5.224% |
| 2025-05-28 | 23.25 | 23.28 | 23.22 | 23.27 | -0.364% | 10,973 | -4.470% |
| 2025-05-27 | 23.44 | 23.44 | 23.32 | 23.35 | -0.043% | 94,587 | -4.818% |
| 2025-05-23 | 23.24 | 23.36 | 23.22 | 23.36 | +1.082% | 47,591 | -4.859% |
| 2025-05-22 | 23.11 | 23.12 | 23.04 | 23.11 | -0.130% | 115,017 | -3.830% |
| 2025-05-21 | 23.16 | 23.24 | 23.13 | 23.14 | -0.022% | 87,929 | -3.954% |
| 2025-05-20 | 23.03 | 23.15 | 23.02 | 23.14 | +0.065% | 47,898 | -3.975% |
| 2025-05-19 | 23.01 | 23.14 | 23.01 | 23.13 | +0.522% | 49,222 | -3.913% |
| 2025-05-16 | 23.09 | 23.09 | 22.98 | 23.01 | -0.152% | 56,179 | -3.412% |
| 2025-05-15 | 23.00 | 23.05 | 22.99 | 23.05 | +0.480% | 22,821 | -3.558% |
| 2025-05-14 | 23.06 | 23.06 | 22.93 | 22.93 | -0.391% | 56,241 | -3.096% |
| 2025-05-13 | 22.93 | 23.03 | 22.90 | 23.02 | +0.854% | 60,147 | -3.474% |
| 2025-05-12 | 22.98 | 22.98 | 22.79 | 22.83 | -1.446% | 55,298 | -2.650% |
| 2025-05-09 | 23.17 | 23.21 | 23.16 | 23.16 | +0.368% | 57,832 | -4.058% |
| 2025-05-08 | 23.35 | 23.35 | 23.07 | 23.08 | -1.114% | 73,095 | -3.705% |
| 2025-05-07 | 23.36 | 23.48 | 23.33 | 23.34 | -0.210% | 67,545 | -4.777% |
| 2025-05-06 | 23.29 | 23.39 | 23.29 | 23.39 | +0.382% | 31,106 | -4.977% |
| 2025-05-05 | 23.32 | 23.32 | 23.21 | 23.30 | +0.301% | 72,230 | -4.614% |
| 2025-05-02 | 23.33 | 23.37 | 23.15 | 23.23 | +0.043% | 41,181 | -4.326% |
| 2025-05-01 | 23.34 | 23.36 | 23.18 | 23.22 | -0.769% | 42,619 | -4.285% |
| 2025-04-30 | 23.35 | 23.41 | 23.32 | 23.40 | -0.021% | 55,238 | -5.021% |
| 2025-04-29 | 23.42 | 23.47 | 23.40 | 23.41 | -0.319% | 32,791 | -5.042% |
| 2025-04-28 | 23.36 | 23.49 | 23.33 | 23.48 | +0.514% | 66,670 | -5.345% |
| 2025-04-25 | 23.36 | 23.39 | 23.28 | 23.36 | -0.171% | 42,127 | -4.859% |
| 2025-04-24 | 23.32 | 23.40 | 23.31 | 23.40 | +0.819% | 52,520 | -5.021% |
| 2025-04-23 | 23.36 | 23.37 | 23.16 | 23.21 | -0.812% | 49,360 | -4.244% |
| 2025-04-22 | 23.40 | 23.42 | 23.34 | 23.40 | +0.171% | 80,293 | -5.021% |
| 2025-04-21 | 23.38 | 23.49 | 23.33 | 23.36 | +0.301% | 127,451 | -4.859% |
| 2025-04-17 | 23.29 | 23.33 | 23.23 | 23.29 | +0.345% | 52,551 | -4.573% |
| 2025-04-16 | 23.17 | 23.25 | 23.10 | 23.21 | +0.891% | 96,698 | -4.244% |
| 2025-04-15 | 23.02 | 23.08 | 22.97 | 23.00 | -0.386% | 46,417 | -3.391% |
| 2025-04-14 | 22.94 | 23.11 | 22.94 | 23.09 | 0.000% | 47,965 | -3.764% |