PJP
Invesco Pharmaceuticals ETF
stockNYSEETF
Market OpenOct 5, 2026 2:28:42 PM EDT
121.17USD+0.240%(+0.29)31,635
121.04Bid121.58Ask0.54SpreadPJP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 120.43 | 121.17 | 120.24 | 121.17 | +0.240% | 31,635 | 0.000% |
| 2026-10-02 | 121.66 | 121.66 | 120.55 | 120.88 | -0.297% | 21,601 | +0.240% |
| 2026-10-01 | 122.88 | 123.15 | 121.24 | 121.24 | -1.679% | 79,541 | -0.058% |
| 2026-09-30 | 125.92 | 126.30 | 123.31 | 123.31 | -2.236% | 26,398 | -1.735% |
| 2026-09-29 | 126.56 | 126.56 | 125.34 | 126.13 | -0.771% | 99,392 | -3.932% |
| 2026-09-28 | 126.24 | 127.31 | 126.04 | 127.11 | +0.229% | 16,899 | -4.673% |
| 2026-09-25 | 126.73 | 126.96 | 125.24 | 126.82 | +0.271% | 14,689 | -4.455% |
| 2026-09-24 | 125.34 | 126.78 | 125.34 | 126.48 | +0.811% | 14,106 | -4.196% |
| 2026-09-23 | 127.12 | 127.71 | 125.07 | 125.46 | -1.500% | 22,634 | -3.419% |
| 2026-09-22 | 126.96 | 127.67 | 125.89 | 127.37 | +0.704% | 185,822 | -4.868% |
| 2026-09-21 | 125.29 | 126.95 | 125.29 | 126.48 | +0.973% | 17,475 | -4.198% |
| 2026-09-18 | 125.02 | 125.75 | 125.01 | 125.26 | -0.531% | 11,830 | -3.266% |
| 2026-09-17 | 125.39 | 126.04 | 125.29 | 125.93 | +0.986% | 12,664 | -3.780% |
| 2026-09-16 | 124.72 | 125.26 | 124.31 | 124.70 | +0.760% | 25,887 | -2.831% |
| 2026-09-15 | 124.33 | 124.33 | 123.46 | 123.76 | -0.961% | 16,915 | -2.093% |
| 2026-09-14 | 125.36 | 125.72 | 124.95 | 124.96 | +0.701% | 13,891 | -3.033% |
| 2026-09-11 | 125.88 | 125.99 | 124.09 | 124.09 | -0.518% | 26,403 | -2.353% |
| 2026-09-10 | 125.70 | 125.97 | 124.64 | 124.74 | -1.201% | 20,157 | -2.859% |
| 2026-09-09 | 126.43 | 126.83 | 126.06 | 126.25 | -0.259% | 18,156 | -4.026% |
| 2026-09-08 | 127.74 | 127.74 | 126.00 | 126.58 | -1.990% | 19,509 | -4.274% |
| 2026-09-04 | 128.11 | 129.21 | 128.11 | 129.15 | -0.340% | 41,099 | -6.179% |
| 2026-09-03 | 130.81 | 130.81 | 128.59 | 129.59 | -0.352% | 69,342 | -6.497% |
| 2026-09-02 | 128.66 | 130.28 | 128.45 | 130.05 | +1.584% | 125,329 | -6.826% |
| 2026-09-01 | 128.37 | 129.29 | 127.73 | 128.02 | +0.416% | 79,011 | -5.351% |
| 2026-08-31 | 127.02 | 127.73 | 125.79 | 127.49 | +0.180% | 20,398 | -4.957% |
| 2026-08-28 | 128.57 | 128.57 | 127.08 | 127.26 | -1.187% | 30,183 | -4.786% |
| 2026-08-27 | 129.24 | 129.57 | 128.55 | 128.79 | -0.976% | 23,984 | -5.916% |
| 2026-08-26 | 130.76 | 130.76 | 130.00 | 130.06 | -0.706% | 10,998 | -6.834% |
| 2026-08-25 | 130.41 | 131.13 | 130.38 | 130.98 | +0.733% | 8,387 | -7.492% |
| 2026-08-24 | 130.20 | 130.20 | 129.09 | 130.03 | -0.000% | 22,077 | -6.814% |
| 2026-08-21 | 129.17 | 130.65 | 129.16 | 130.03 | +0.888% | 22,439 | -6.814% |
| 2026-08-20 | 130.81 | 130.81 | 128.71 | 128.89 | -2.092% | 20,683 | -5.987% |
| 2026-08-19 | 129.97 | 131.68 | 129.87 | 131.64 | +2.933% | 24,535 | -7.954% |
| 2026-08-18 | 126.75 | 128.04 | 126.75 | 127.89 | +1.379% | 16,209 | -5.254% |
| 2026-08-17 | 125.19 | 126.53 | 125.19 | 126.15 | +0.630% | 6,744 | -3.948% |
| 2026-08-14 | 124.38 | 125.36 | 123.85 | 125.36 | +0.562% | 13,459 | -3.342% |
| 2026-08-13 | 125.97 | 126.33 | 124.56 | 124.66 | -0.270% | 30,903 | -2.800% |
| 2026-08-12 | 124.31 | 125.70 | 124.00 | 125.00 | +0.207% | 14,612 | -3.063% |
| 2026-08-11 | 125.42 | 125.50 | 124.66 | 124.74 | -0.563% | 68,549 | -2.862% |
| 2026-08-10 | 124.68 | 125.56 | 124.62 | 125.45 | +0.477% | 20,903 | -3.409% |
| 2026-08-07 | 124.34 | 124.91 | 124.12 | 124.85 | +0.551% | 19,054 | -2.948% |
| 2026-08-06 | 125.59 | 125.59 | 123.87 | 124.17 | -0.501% | 26,335 | -2.412% |
| 2026-08-05 | 124.59 | 125.97 | 124.32 | 124.79 | +1.689% | 37,392 | -2.901% |
| 2026-08-04 | 122.11 | 122.74 | 121.52 | 122.72 | +0.836% | 29,316 | -1.261% |
| 2026-08-03 | 122.86 | 122.90 | 120.56 | 121.70 | +0.214% | 98,602 | -0.435% |
| 2026-07-31 | 122.53 | 122.53 | 120.26 | 121.44 | -1.099% | 20,160 | -0.222% |
| 2026-07-30 | 122.10 | 122.89 | 121.07 | 122.79 | +0.376% | 26,268 | -1.319% |
| 2026-07-29 | 123.34 | 123.59 | 122.07 | 122.33 | -0.336% | 33,647 | -0.948% |
| 2026-07-28 | 122.53 | 123.23 | 122.11 | 122.74 | +1.776% | 99,680 | -1.281% |
| 2026-07-27 | 120.81 | 122.10 | 120.60 | 120.60 | +0.191% | 24,204 | +0.473% |
| 2026-07-24 | 120.92 | 121.14 | 120.18 | 120.37 | +0.141% | 64,545 | +0.665% |
| 2026-07-23 | 118.28 | 120.20 | 118.23 | 120.20 | +1.187% | 68,383 | +0.807% |
| 2026-07-22 | 120.10 | 120.11 | 118.65 | 118.79 | -0.843% | 52,996 | +2.004% |
| 2026-07-21 | 117.60 | 119.80 | 117.60 | 119.80 | +1.603% | 51,598 | +1.144% |
| 2026-07-20 | 119.74 | 119.74 | 117.91 | 117.91 | -1.504% | 11,878 | +2.765% |
| 2026-07-17 | 119.88 | 121.30 | 119.39 | 119.71 | +0.282% | 13,174 | +1.220% |
| 2026-07-16 | 117.73 | 119.83 | 117.50 | 119.37 | +1.959% | 45,340 | +1.505% |
| 2026-07-15 | 115.48 | 117.12 | 115.48 | 117.08 | +1.009% | 57,076 | +3.493% |
| 2026-07-14 | 116.95 | 116.95 | 115.67 | 115.91 | -1.436% | 220,950 | +4.538% |
| 2026-07-13 | 118.31 | 118.66 | 117.20 | 117.60 | -0.803% | 424,580 | +3.037% |
| 2026-07-10 | 120.51 | 120.51 | 118.14 | 118.55 | -1.574% | 5,537 | +2.210% |
| 2026-07-09 | 120.81 | 121.33 | 119.89 | 120.45 | -0.409% | 8,475 | +0.601% |
| 2026-07-08 | 122.08 | 122.08 | 120.65 | 120.94 | -1.063% | 8,100 | +0.190% |
| 2026-07-07 | 121.63 | 122.69 | 121.61 | 122.24 | +1.790% | 6,495 | -0.875% |
| 2026-07-06 | 120.88 | 120.88 | 119.92 | 120.09 | -0.676% | 9,499 | +0.899% |
| 2026-07-02 | 118.27 | 120.91 | 118.27 | 120.91 | +2.838% | 11,563 | +0.218% |
| 2026-07-01 | 118.62 | 119.10 | 117.44 | 117.57 | -0.740% | 11,187 | +3.062% |
| 2026-06-30 | 119.00 | 119.04 | 117.87 | 118.45 | -0.149% | 11,520 | +2.299% |
| 2026-06-29 | 118.95 | 119.00 | 117.53 | 118.62 | -0.039% | 20,885 | +2.146% |
| 2026-06-26 | 116.10 | 118.88 | 116.10 | 118.67 | +2.588% | 26,311 | +2.107% |
| 2026-06-25 | 114.87 | 117.09 | 114.87 | 115.68 | +0.675% | 4,781 | +4.749% |
| 2026-06-24 | 114.51 | 115.79 | 114.51 | 114.90 | +0.713% | 6,820 | +5.456% |
| 2026-06-23 | 112.17 | 114.25 | 112.17 | 114.09 | +1.736% | 8,288 | +6.209% |
| 2026-06-22 | 111.46 | 112.42 | 111.19 | 112.14 | +0.457% | 23,292 | +8.052% |
| 2026-06-18 | 112.92 | 112.92 | 110.63 | 111.63 | -0.648% | 26,272 | +8.546% |
| 2026-06-17 | 112.95 | 113.58 | 111.91 | 112.36 | -0.470% | 22,948 | +7.843% |
| 2026-06-16 | 113.50 | 113.50 | 112.54 | 112.89 | -0.116% | 5,950 | +7.336% |
| 2026-06-15 | 114.03 | 114.03 | 112.72 | 113.02 | -0.729% | 35,760 | +7.211% |
| 2026-06-12 | 114.22 | 114.22 | 113.68 | 113.85 | +0.018% | 23,029 | +6.430% |
| 2026-06-11 | 112.45 | 114.31 | 112.25 | 113.83 | +1.844% | 16,343 | +6.448% |
| 2026-06-10 | 112.02 | 113.20 | 111.50 | 111.77 | -0.206% | 23,201 | +8.411% |
| 2026-06-09 | 111.09 | 112.05 | 110.92 | 112.00 | +1.411% | 20,633 | +8.188% |
| 2026-06-08 | 111.21 | 111.88 | 110.44 | 110.44 | -0.315% | 13,650 | +9.714% |
| 2026-06-05 | 110.76 | 111.90 | 110.76 | 110.79 | +0.403% | 10,763 | +9.368% |
| 2026-06-04 | 108.32 | 110.57 | 108.32 | 110.35 | +2.896% | 14,971 | +9.809% |
| 2026-06-03 | 105.68 | 107.24 | 105.68 | 107.24 | +1.198% | 17,793 | +12.990% |
| 2026-06-02 | 106.72 | 106.72 | 105.62 | 105.97 | -1.454% | 8,191 | +14.344% |
| 2026-06-01 | 109.20 | 109.20 | 107.47 | 107.53 | -1.916% | 22,675 | +12.681% |
| 2026-05-29 | 110.26 | 110.32 | 109.35 | 109.63 | -0.778% | 4,873 | +10.523% |
| 2026-05-28 | 110.14 | 110.68 | 110.07 | 110.49 | +0.595% | 4,768 | +9.663% |
| 2026-05-27 | 110.00 | 110.17 | 109.58 | 109.84 | +1.295% | 5,167 | +10.315% |
| 2026-05-26 | 109.35 | 109.35 | 108.44 | 108.44 | -0.566% | 10,707 | +11.744% |
| 2026-05-22 | 109.12 | 109.13 | 108.95 | 109.05 | +0.630% | 4,484 | +11.111% |
| 2026-05-21 | 107.01 | 108.38 | 107.01 | 108.37 | +0.798% | 1,870 | +11.811% |
| 2026-05-20 | 106.52 | 107.60 | 106.52 | 107.51 | +1.332% | 2,242 | +12.704% |
| 2026-05-19 | 105.28 | 106.28 | 105.00 | 106.10 | +0.998% | 5,144 | +14.205% |
| 2026-05-18 | 105.40 | 105.61 | 105.00 | 105.05 | -0.574% | 3,435 | +15.345% |
| 2026-05-15 | 107.42 | 107.42 | 105.56 | 105.66 | -2.044% | 3,224 | +14.683% |
| 2026-05-14 | 108.46 | 108.47 | 107.77 | 107.86 | -0.515% | 8,827 | +12.339% |
| 2026-05-13 | 106.56 | 108.42 | 106.56 | 108.42 | +1.555% | 11,134 | +11.760% |
| 2026-05-12 | 105.69 | 106.87 | 105.64 | 106.76 | +1.121% | 6,554 | +13.497% |
| 2026-05-11 | 105.70 | 106.81 | 105.32 | 105.58 | +0.016% | 16,468 | +14.770% |
| 2026-05-08 | 106.49 | 106.76 | 105.28 | 105.56 | -1.261% | 18,424 | +14.788% |
| 2026-05-07 | 107.08 | 107.30 | 106.31 | 106.91 | -0.983% | 9,117 | +13.340% |
| 2026-05-06 | 107.79 | 108.08 | 107.24 | 107.97 | +1.285% | 17,345 | +12.226% |
| 2026-05-05 | 105.95 | 106.61 | 105.87 | 106.60 | +0.690% | 21,346 | +13.668% |
| 2026-05-04 | 104.71 | 106.24 | 104.71 | 105.87 | +0.599% | 12,614 | +14.452% |
| 2026-05-01 | 105.01 | 105.73 | 104.75 | 105.24 | +0.229% | 62,469 | +15.137% |
| 2026-04-30 | 103.73 | 105.16 | 103.73 | 105.00 | +1.715% | 23,593 | +15.400% |
| 2026-04-29 | 102.99 | 103.74 | 102.99 | 103.23 | -0.722% | 50,415 | +17.379% |
| 2026-04-28 | 104.43 | 104.71 | 103.59 | 103.98 | +0.165% | 54,217 | +16.531% |
| 2026-04-27 | 105.29 | 105.29 | 103.71 | 103.81 | -0.163% | 6,318 | +16.723% |
| 2026-04-24 | 104.54 | 104.60 | 103.35 | 103.98 | -0.758% | 51,131 | +16.532% |
| 2026-04-23 | 105.09 | 105.09 | 103.89 | 104.77 | +0.023% | 43,841 | +15.649% |
| 2026-04-22 | 104.63 | 105.30 | 104.23 | 104.75 | +0.249% | 136,145 | +15.675% |
| 2026-04-21 | 106.22 | 106.22 | 104.28 | 104.49 | -1.666% | 92,424 | +15.963% |
| 2026-04-20 | 106.88 | 107.10 | 106.16 | 106.26 | -0.982% | 392,140 | +14.032% |
| 2026-04-17 | 105.74 | 107.31 | 105.74 | 107.31 | +2.165% | 8,327 | +12.912% |
| 2026-04-16 | 105.41 | 105.41 | 104.40 | 105.04 | -0.844% | 11,097 | +15.356% |
| 2026-04-15 | 106.68 | 106.68 | 105.38 | 105.93 | -0.411% | 17,083 | +14.382% |
| 2026-04-14 | 105.43 | 106.58 | 105.40 | 106.37 | +1.895% | 7,811 | +13.912% |
| 2026-04-13 | 102.96 | 104.48 | 102.83 | 104.39 | +0.805% | 14,637 | +16.071% |
| 2026-04-10 | 105.77 | 105.77 | 103.29 | 103.56 | -1.785% | 7,433 | +17.005% |
| 2026-04-09 | 103.93 | 105.78 | 103.93 | 105.44 | +0.738% | 13,274 | +14.916% |
| 2026-04-08 | 104.39 | 104.67 | 103.49 | 104.67 | +2.012% | 14,429 | +15.764% |
| 2026-04-07 | 102.41 | 102.87 | 101.24 | 102.61 | -0.140% | 6,849 | +18.093% |
| 2026-04-06 | 102.86 | 103.45 | 102.69 | 102.75 | -0.310% | 7,866 | +17.927% |
| 2026-04-02 | 103.38 | 104.29 | 102.77 | 103.07 | -1.236% | 14,275 | +17.561% |
| 2026-04-01 | 104.37 | 104.95 | 104.21 | 104.36 | +0.578% | 7,623 | +16.108% |
| 2026-03-31 | 101.42 | 103.80 | 101.42 | 103.76 | +3.037% | 10,058 | +16.779% |
| 2026-03-30 | 101.02 | 101.19 | 100.57 | 100.70 | +0.927% | 14,342 | +20.325% |
| 2026-03-27 | 101.62 | 101.62 | 99.78 | 99.78 | -1.891% | 14,618 | +21.441% |
| 2026-03-26 | 101.91 | 102.53 | 101.69 | 101.70 | -0.323% | 6,138 | +19.145% |
| 2026-03-25 | 100.70 | 102.77 | 100.70 | 102.03 | +2.214% | 23,085 | +18.759% |
| 2026-03-24 | 99.16 | 100.03 | 99.05 | 99.82 | -0.140% | 7,359 | +21.388% |
| 2026-03-23 | 101.18 | 101.18 | 99.93 | 99.96 | -0.240% | 4,508 | +21.218% |
| 2026-03-20 | 101.31 | 101.85 | 99.92 | 100.20 | -1.291% | 10,791 | +20.928% |
| 2026-03-19 | 101.72 | 102.34 | 101.37 | 101.51 | -0.049% | 5,525 | +19.368% |
| 2026-03-18 | 102.88 | 102.88 | 101.45 | 101.56 | -1.694% | 11,955 | +19.309% |
| 2026-03-17 | 103.24 | 103.67 | 103.24 | 103.31 | +0.474% | 13,153 | +17.288% |
| 2026-03-16 | 103.32 | 103.32 | 102.45 | 102.82 | +0.817% | 9,848 | +17.843% |
| 2026-03-13 | 104.12 | 104.12 | 101.85 | 101.99 | -0.730% | 6,185 | +18.806% |
| 2026-03-12 | 103.80 | 103.91 | 102.74 | 102.74 | -2.579% | 4,157 | +17.938% |
| 2026-03-11 | 105.69 | 106.00 | 105.04 | 105.46 | -0.584% | 6,500 | +14.897% |
| 2026-03-10 | 106.00 | 106.83 | 105.62 | 106.08 | +0.189% | 6,036 | +14.225% |
| 2026-03-09 | 104.75 | 105.88 | 103.81 | 105.88 | +1.069% | 16,667 | +14.441% |
| 2026-03-06 | 104.37 | 104.76 | 103.56 | 104.76 | -0.541% | 6,259 | +15.664% |
| 2026-03-05 | 106.82 | 106.82 | 104.81 | 105.33 | -2.237% | 15,656 | +15.038% |
| 2026-03-04 | 107.00 | 108.00 | 106.22 | 107.74 | +0.908% | 29,336 | +12.465% |
| 2026-03-03 | 107.14 | 107.53 | 106.32 | 106.77 | -1.911% | 33,453 | +13.487% |
| 2026-03-02 | 107.66 | 108.90 | 107.66 | 108.85 | +0.443% | 8,480 | +11.318% |
| 2026-02-27 | 108.23 | 108.63 | 108.01 | 108.37 | -0.450% | 17,633 | +11.811% |
| 2026-02-26 | 109.85 | 109.85 | 107.84 | 108.86 | -1.063% | 23,137 | +11.308% |
| 2026-02-25 | 110.42 | 110.81 | 109.70 | 110.03 | +0.466% | 11,172 | +10.125% |
| 2026-02-24 | 108.81 | 109.69 | 108.81 | 109.52 | +0.690% | 10,680 | +10.637% |
| 2026-02-23 | 108.23 | 108.81 | 108.13 | 108.77 | +0.536% | 46,153 | +11.400% |
| 2026-02-20 | 108.72 | 108.72 | 107.50 | 108.19 | -0.442% | 19,178 | +11.997% |
| 2026-02-19 | 108.56 | 108.75 | 108.17 | 108.67 | -0.248% | 13,407 | +11.503% |
| 2026-02-18 | 109.29 | 109.30 | 108.55 | 108.94 | -0.420% | 19,462 | +11.226% |
| 2026-02-17 | 109.22 | 110.13 | 108.60 | 109.40 | -0.201% | 27,791 | +10.759% |
| 2026-02-13 | 109.52 | 110.78 | 109.49 | 109.62 | +0.578% | 11,177 | +10.536% |
| 2026-02-12 | 109.66 | 109.96 | 108.96 | 108.99 | -0.529% | 12,013 | +11.175% |
| 2026-02-11 | 108.98 | 109.63 | 108.38 | 109.57 | +0.422% | 66,923 | +10.587% |
| 2026-02-10 | 109.63 | 109.78 | 108.97 | 109.11 | -0.328% | 14,214 | +11.053% |
| 2026-02-09 | 110.54 | 110.54 | 108.88 | 109.47 | -0.951% | 51,727 | +10.689% |
| 2026-02-06 | 108.88 | 110.53 | 108.88 | 110.52 | +2.432% | 6,094 | +9.636% |
| 2026-02-05 | 108.43 | 110.00 | 107.72 | 107.90 | -0.749% | 20,762 | +12.303% |
| 2026-02-04 | 107.66 | 109.20 | 107.66 | 108.71 | +1.703% | 42,114 | +11.462% |
| 2026-02-03 | 106.72 | 108.02 | 106.40 | 106.89 | -0.308% | 12,602 | +13.360% |
| 2026-02-02 | 105.23 | 107.22 | 105.23 | 107.22 | +1.861% | 80,719 | +13.011% |
| 2026-01-30 | 105.09 | 105.43 | 104.26 | 105.26 | +0.039% | 7,894 | +15.114% |
| 2026-01-29 | 104.77 | 105.69 | 104.77 | 105.22 | +0.574% | 14,609 | +15.159% |
| 2026-01-28 | 106.03 | 106.03 | 104.59 | 104.62 | -1.404% | 22,884 | +15.819% |
| 2026-01-27 | 105.56 | 106.56 | 105.54 | 106.11 | +0.355% | 39,480 | +14.193% |
| 2026-01-26 | 104.91 | 105.73 | 104.91 | 105.73 | +0.710% | 13,041 | +14.598% |
| 2026-01-23 | 105.78 | 105.97 | 104.53 | 104.99 | -0.907% | 8,734 | +15.412% |
| 2026-01-22 | 105.38 | 106.70 | 105.38 | 105.95 | +0.246% | 24,890 | +14.365% |
| 2026-01-21 | 104.15 | 105.84 | 104.15 | 105.69 | +1.372% | 26,444 | +14.647% |
| 2026-01-20 | 102.91 | 104.26 | 102.91 | 104.26 | +0.250% | 75,163 | +16.219% |
| 2026-01-16 | 104.81 | 104.81 | 103.91 | 104.00 | -0.735% | 31,477 | +16.510% |
| 2026-01-15 | 105.84 | 105.84 | 104.19 | 104.77 | -0.870% | 27,810 | +15.653% |
| 2026-01-14 | 104.76 | 105.69 | 104.53 | 105.69 | +0.888% | 16,871 | +14.647% |
| 2026-01-13 | 104.99 | 104.99 | 103.25 | 104.76 | -0.955% | 282,189 | +15.664% |
| 2026-01-12 | 105.97 | 106.18 | 105.17 | 105.77 | +0.445% | 877,508 | +14.560% |
| 2026-01-09 | 105.74 | 105.89 | 105.14 | 105.30 | -0.169% | 5,950 | +15.070% |
| 2026-01-08 | 105.90 | 106.56 | 105.09 | 105.48 | -0.612% | 17,123 | +14.875% |
| 2026-01-07 | 104.98 | 106.53 | 104.98 | 106.13 | +1.647% | 12,392 | +14.171% |
| 2026-01-06 | 103.62 | 104.84 | 103.62 | 104.41 | +0.831% | 62,098 | +16.052% |
| 2026-01-05 | 104.20 | 104.20 | 102.46 | 103.55 | -0.805% | 24,355 | +17.016% |
| 2026-01-02 | 104.67 | 104.67 | 103.58 | 104.39 | -0.143% | 92,011 | +16.074% |
| 2025-12-31 | 105.33 | 105.33 | 104.54 | 104.54 | -1.757% | 60,478 | +15.908% |
| 2025-12-30 | 107.35 | 107.35 | 106.41 | 106.41 | -0.977% | 5,584 | +13.871% |
| 2025-12-29 | 107.86 | 107.86 | 107.46 | 107.46 | -0.362% | 5,016 | +12.758% |
| 2025-12-26 | 108.03 | 108.03 | 107.65 | 107.85 | -0.213% | 5,300 | +12.350% |
| 2025-12-24 | 107.14 | 108.40 | 107.14 | 108.08 | +1.075% | 7,968 | +12.111% |
| 2025-12-23 | 107.64 | 107.73 | 106.91 | 106.93 | -0.590% | 7,139 | +13.317% |
| 2025-12-22 | 106.44 | 107.57 | 106.44 | 107.56 | +0.825% | 15,199 | +12.648% |
| 2025-12-19 | 105.67 | 107.26 | 105.67 | 106.68 | +0.841% | 5,663 | +13.578% |
| 2025-12-18 | 106.09 | 106.26 | 105.55 | 105.80 | -0.012% | 12,005 | +14.533% |
| 2025-12-17 | 105.71 | 106.36 | 105.70 | 105.81 | -0.096% | 8,896 | +14.519% |
| 2025-12-16 | 106.02 | 106.21 | 105.22 | 105.91 | -0.941% | 40,623 | +14.408% |
| 2025-12-15 | 106.32 | 107.05 | 106.32 | 106.92 | +0.977% | 8,912 | +13.332% |
| 2025-12-12 | 105.63 | 105.96 | 105.63 | 105.88 | +0.466% | 7,527 | +14.440% |
| 2025-12-11 | 105.42 | 105.90 | 105.13 | 105.39 | +0.253% | 7,881 | +14.973% |
| 2025-12-10 | 104.07 | 105.28 | 103.88 | 105.12 | +1.115% | 13,438 | +15.264% |
| 2025-12-09 | 105.75 | 105.75 | 103.96 | 103.96 | -1.057% | 8,914 | +16.550% |
| 2025-12-08 | 105.94 | 105.94 | 105.07 | 105.07 | -0.068% | 10,370 | +15.318% |
| 2025-12-05 | 105.32 | 105.36 | 104.93 | 105.15 | -0.099% | 11,437 | +15.240% |
| 2025-12-04 | 105.27 | 105.55 | 104.76 | 105.25 | -0.151% | 13,375 | +15.126% |
| 2025-12-03 | 105.25 | 105.67 | 105.25 | 105.41 | +1.416% | 10,581 | +14.952% |
| 2025-12-02 | 104.86 | 104.86 | 103.79 | 103.94 | -0.890% | 4,743 | +16.580% |
| 2025-12-01 | 105.53 | 106.09 | 104.63 | 104.87 | -1.223% | 36,207 | +15.543% |
| 2025-11-28 | 106.71 | 106.71 | 105.74 | 106.17 | -0.357% | 10,000 | +14.130% |
| 2025-11-26 | 106.62 | 106.75 | 106.28 | 106.55 | +0.009% | 11,637 | +13.723% |
| 2025-11-25 | 106.09 | 106.58 | 105.82 | 106.54 | +1.495% | 16,120 | +13.732% |
| 2025-11-24 | 104.89 | 105.45 | 104.84 | 104.97 | +0.850% | 9,900 | +15.433% |
| 2025-11-21 | 102.74 | 104.72 | 102.74 | 104.09 | +1.716% | 9,874 | +16.414% |
| 2025-11-20 | 103.91 | 103.92 | 102.33 | 102.33 | -1.054% | 8,777 | +18.411% |
| 2025-11-19 | 104.39 | 104.39 | 103.11 | 103.42 | -0.691% | 10,573 | +17.163% |
| 2025-11-18 | 103.00 | 104.64 | 103.00 | 104.14 | +1.087% | 17,412 | +16.353% |
| 2025-11-17 | 102.62 | 103.89 | 102.62 | 103.02 | +0.842% | 23,525 | +17.618% |
| 2025-11-14 | 101.65 | 102.77 | 101.43 | 102.16 | +0.581% | 9,453 | +18.608% |
| 2025-11-13 | 102.25 | 103.32 | 101.39 | 101.57 | -0.694% | 17,264 | +19.297% |
| 2025-11-12 | 101.65 | 102.48 | 101.54 | 102.28 | +0.759% | 16,404 | +18.469% |
| 2025-11-11 | 98.55 | 101.51 | 98.55 | 101.51 | +3.161% | 20,387 | +19.368% |
| 2025-11-10 | 97.52 | 98.40 | 97.15 | 98.40 | +1.553% | 8,219 | +23.140% |
| 2025-11-07 | 96.99 | 97.17 | 96.27 | 96.90 | -0.467% | 10,356 | +25.053% |
| 2025-11-06 | 97.05 | 97.55 | 96.97 | 97.35 | +0.631% | 15,056 | +24.468% |
| 2025-11-05 | 96.06 | 97.03 | 96.06 | 96.74 | -0.237% | 8,031 | +25.253% |
| 2025-11-04 | 96.24 | 97.18 | 96.23 | 96.97 | +0.010% | 5,831 | +24.956% |
| 2025-11-03 | 97.05 | 97.05 | 95.92 | 96.96 | +0.040% | 91,926 | +24.969% |
| 2025-10-31 | 95.55 | 96.94 | 95.42 | 96.92 | +1.403% | 7,164 | +25.019% |
| 2025-10-30 | 95.12 | 96.36 | 95.12 | 95.58 | +0.664% | 3,920 | +26.773% |
| 2025-10-29 | 95.01 | 95.63 | 94.95 | 94.95 | -0.126% | 1,663 | +27.615% |
| 2025-10-28 | 95.12 | 95.29 | 94.98 | 95.07 | -0.231% | 2,660 | +27.453% |
| 2025-10-27 | 95.40 | 95.40 | 94.89 | 95.29 | +0.279% | 3,522 | +27.159% |
| 2025-10-24 | 95.54 | 95.65 | 95.03 | 95.03 | -0.058% | 2,734 | +27.514% |
| 2025-10-23 | 94.91 | 95.13 | 94.69 | 95.08 | +0.205% | 5,012 | +27.440% |
| 2025-10-22 | 95.13 | 95.20 | 94.66 | 94.89 | -0.255% | 6,575 | +27.701% |
| 2025-10-21 | 94.23 | 95.13 | 94.23 | 95.13 | +0.198% | 5,683 | +27.375% |
| 2025-10-20 | 94.61 | 95.03 | 94.55 | 94.94 | +0.930% | 1,454 | +27.627% |
| 2025-10-17 | 93.21 | 94.23 | 93.20 | 94.07 | +0.681% | 4,105 | +28.814% |
| 2025-10-16 | 93.79 | 94.23 | 93.24 | 93.43 | +0.002% | 5,644 | +29.692% |
| 2025-10-15 | 92.74 | 93.56 | 92.73 | 93.43 | +0.850% | 4,717 | +29.694% |
| 2025-10-14 | 92.09 | 92.67 | 92.09 | 92.64 | -0.012% | 3,056 | +30.797% |
| 2025-10-13 | 92.60 | 93.02 | 92.60 | 92.65 | -0.075% | 2,046 | +30.782% |
| 2025-10-10 | 95.04 | 95.04 | 92.69 | 92.72 | -2.091% | 6,587 | +30.684% |
| 2025-10-09 | 95.40 | 95.64 | 94.63 | 94.70 | -0.190% | 7,504 | +27.951% |
| 2025-10-08 | 95.34 | 95.34 | 94.73 | 94.88 | -0.242% | 8,276 | +27.709% |
| 2025-10-07 | 95.19 | 95.19 | 94.51 | 95.11 | -0.086% | 9,175 | +27.400% |
| 2025-10-06 | 96.00 | 96.00 | 95.10 | 95.19 | -0.479% | 5,133 | +27.290% |
| 2025-10-03 | 94.74 | 95.88 | 94.74 | 95.65 | +1.324% | 7,029 | +26.680% |
| 2025-10-02 | 94.91 | 94.91 | 93.86 | 94.40 | -0.607% | 8,416 | +28.357% |
| 2025-10-01 | 92.92 | 95.32 | 92.92 | 94.98 | +2.690% | 21,699 | +27.577% |
| 2025-09-30 | 91.13 | 92.99 | 91.13 | 92.49 | +1.446% | 9,018 | +31.009% |
| 2025-09-29 | 91.44 | 91.44 | 90.43 | 91.17 | +0.100% | 6,206 | +32.903% |
| 2025-09-26 | 90.63 | 91.08 | 90.49 | 91.08 | +0.964% | 6,771 | +33.037% |
| 2025-09-25 | 91.46 | 91.46 | 90.01 | 90.21 | -1.470% | 8,984 | +34.320% |
| 2025-09-24 | 92.00 | 92.17 | 91.23 | 91.56 | -0.723% | 5,009 | +32.346% |
| 2025-09-23 | 92.38 | 92.79 | 92.11 | 92.22 | -0.347% | 2,008 | +31.388% |
| 2025-09-22 | 92.17 | 93.00 | 92.17 | 92.54 | -0.147% | 1,573 | +30.932% |
| 2025-09-19 | 93.07 | 93.12 | 92.53 | 92.68 | -0.065% | 6,425 | +30.740% |
| 2025-09-18 | 91.73 | 92.75 | 91.65 | 92.74 | +1.454% | 2,812 | +30.656% |
| 2025-09-17 | 91.43 | 92.18 | 91.40 | 91.41 | +0.639% | 4,123 | +32.556% |
| 2025-09-16 | 91.03 | 91.19 | 90.68 | 90.83 | -0.088% | 3,273 | +33.403% |
| 2025-09-15 | 92.02 | 92.02 | 90.76 | 90.91 | -1.185% | 6,047 | +33.286% |
| 2025-09-12 | 93.52 | 93.52 | 91.96 | 92.00 | -1.751% | 7,676 | +31.707% |
| 2025-09-11 | 93.30 | 93.65 | 93.26 | 93.64 | +0.820% | 8,132 | +29.400% |
| 2025-09-10 | 92.86 | 92.88 | 92.66 | 92.88 | +0.301% | 2,732 | +30.461% |
| 2025-09-09 | 92.22 | 92.60 | 92.00 | 92.60 | +0.293% | 2,735 | +30.853% |
| 2025-09-08 | 91.58 | 92.54 | 91.58 | 92.33 | -0.579% | 4,570 | +31.236% |
| 2025-09-05 | 92.33 | 92.96 | 92.33 | 92.87 | +0.615% | 5,560 | +30.476% |
| 2025-09-04 | 92.38 | 92.38 | 91.81 | 92.30 | -0.205% | 2,555 | +31.278% |
| 2025-09-03 | 92.24 | 92.63 | 92.10 | 92.49 | -0.011% | 2,488 | +31.010% |
| 2025-09-02 | 91.38 | 92.99 | 91.38 | 92.50 | +1.526% | 8,600 | +30.995% |
| 2025-08-29 | 90.80 | 91.11 | 90.72 | 91.11 | +0.366% | 10,036 | +32.993% |
| 2025-08-28 | 91.19 | 91.19 | 90.48 | 90.78 | -0.200% | 2,017 | +33.480% |
| 2025-08-27 | 90.71 | 91.08 | 90.71 | 90.96 | +0.000% | 4,480 | +33.212% |
| 2025-08-26 | 90.33 | 90.96 | 90.33 | 90.96 | +0.801% | 4,494 | +33.212% |
| 2025-08-25 | 91.66 | 91.66 | 90.24 | 90.24 | -1.563% | 3,482 | +34.279% |
| 2025-08-22 | 91.40 | 92.30 | 91.40 | 91.67 | +0.772% | 10,095 | +32.181% |
| 2025-08-21 | 90.26 | 91.19 | 90.26 | 90.97 | +0.703% | 16,858 | +33.201% |
| 2025-08-20 | 89.91 | 90.56 | 89.91 | 90.33 | +0.607% | 5,150 | +34.137% |
| 2025-08-19 | 89.87 | 90.12 | 89.63 | 89.79 | -0.018% | 3,122 | +34.952% |
| 2025-08-18 | 90.06 | 90.53 | 89.72 | 89.80 | -0.232% | 3,033 | +34.927% |
| 2025-08-15 | 89.93 | 90.17 | 89.56 | 90.01 | +0.616% | 5,225 | +34.615% |
| 2025-08-14 | 88.80 | 89.50 | 88.60 | 89.46 | +0.229% | 6,873 | +35.445% |
| 2025-08-13 | 88.00 | 89.26 | 87.80 | 89.26 | +1.775% | 4,971 | +35.755% |
| 2025-08-12 | 86.81 | 87.70 | 86.81 | 87.70 | +1.622% | 5,236 | +38.164% |
| 2025-08-11 | 86.00 | 86.57 | 86.00 | 86.30 | +0.787% | 4,437 | +40.405% |
| 2025-08-08 | 84.50 | 85.63 | 84.50 | 85.63 | +2.009% | 5,777 | +41.509% |
| 2025-08-07 | 83.92 | 83.94 | 82.96 | 83.94 | +0.948% | 8,504 | +44.352% |
| 2025-08-06 | 83.36 | 83.36 | 82.62 | 83.15 | -0.843% | 3,710 | +45.720% |
| 2025-08-05 | 83.41 | 83.86 | 83.17 | 83.86 | +0.191% | 3,196 | +44.492% |
| 2025-08-04 | 82.55 | 83.70 | 82.08 | 83.70 | +1.616% | 18,325 | +44.767% |
| 2025-08-01 | 80.63 | 82.37 | 80.63 | 82.37 | +2.030% | 17,100 | +47.106% |
| 2025-07-31 | 82.18 | 82.72 | 80.71 | 80.73 | -2.045% | 6,930 | +50.093% |
| 2025-07-30 | 83.02 | 83.63 | 82.16 | 82.42 | -0.555% | 5,577 | +47.024% |
| 2025-07-29 | 83.28 | 83.39 | 82.72 | 82.88 | -0.950% | 7,167 | +46.208% |
| 2025-07-28 | 84.71 | 84.73 | 83.54 | 83.67 | -1.046% | 2,589 | +44.819% |
| 2025-07-25 | 84.52 | 84.58 | 84.14 | 84.55 | +0.254% | 2,363 | +43.304% |
| 2025-07-24 | 84.51 | 84.53 | 84.20 | 84.34 | -0.263% | 2,568 | +43.668% |
| 2025-07-23 | 83.77 | 84.56 | 83.77 | 84.56 | +1.560% | 2,686 | +43.291% |
| 2025-07-22 | 82.34 | 83.29 | 82.34 | 83.26 | +1.516% | 1,567 | +45.527% |
| 2025-07-21 | 82.39 | 82.75 | 82.02 | 82.02 | -0.134% | 5,114 | +47.732% |
| 2025-07-18 | 83.59 | 83.59 | 82.13 | 82.13 | -1.193% | 4,068 | +47.534% |
| 2025-07-17 | 82.76 | 83.40 | 82.76 | 83.12 | -0.118% | 4,100 | +45.775% |
| 2025-07-16 | 82.54 | 83.26 | 82.54 | 83.22 | +1.502% | 3,595 | +45.602% |
| 2025-07-15 | 83.39 | 83.39 | 81.94 | 81.99 | -1.669% | 2,949 | +47.790% |
| 2025-07-14 | 82.31 | 83.40 | 82.31 | 83.38 | +1.091% | 5,459 | +45.323% |
| 2025-07-11 | 83.32 | 83.32 | 82.29 | 82.48 | -1.294% | 2,144 | +46.908% |
| 2025-07-10 | 82.95 | 83.78 | 82.70 | 83.56 | +0.993% | 4,192 | +45.007% |
| 2025-07-09 | 82.00 | 82.77 | 82.00 | 82.74 | +1.768% | 2,970 | +46.447% |
| 2025-07-08 | 81.68 | 81.91 | 81.23 | 81.30 | +1.006% | 3,168 | +49.036% |
| 2025-07-07 | 80.96 | 81.08 | 80.44 | 80.49 | -1.091% | 2,236 | +50.536% |
| 2025-07-03 | 81.49 | 81.49 | 81.08 | 81.38 | +0.111% | 2,389 | +48.893% |
| 2025-07-02 | 81.07 | 81.47 | 81.01 | 81.29 | +0.769% | 4,178 | +49.059% |
| 2025-07-01 | 79.72 | 81.88 | 79.72 | 80.67 | +1.002% | 3,122 | +50.205% |
| 2025-06-30 | 79.84 | 80.33 | 79.82 | 79.87 | +0.112% | 3,657 | +51.709% |
| 2025-06-27 | 80.57 | 80.57 | 79.47 | 79.78 | -0.647% | 2,640 | +51.879% |
| 2025-06-26 | 80.59 | 80.73 | 80.08 | 80.30 | +0.074% | 6,670 | +50.897% |
| 2025-06-25 | 80.79 | 80.79 | 80.12 | 80.24 | -0.850% | 2,822 | +51.009% |
| 2025-06-24 | 80.19 | 81.08 | 80.11 | 80.93 | +1.546% | 4,679 | +49.726% |
| 2025-06-23 | 79.77 | 79.93 | 78.77 | 79.70 | -0.268% | 21,737 | +52.041% |
| 2025-06-20 | 80.71 | 80.71 | 79.60 | 79.91 | -0.513% | 3,968 | +51.633% |
| 2025-06-18 | 80.18 | 80.79 | 80.14 | 80.32 | +0.291% | 2,071 | +50.855% |
| 2025-06-17 | 81.39 | 81.39 | 80.08 | 80.09 | -2.092% | 10,526 | +51.294% |
| 2025-06-16 | 81.99 | 82.11 | 81.61 | 81.80 | +0.366% | 8,499 | +48.130% |
| 2025-06-13 | 81.51 | 82.02 | 81.33 | 81.50 | -0.798% | 6,616 | +48.671% |
| 2025-06-12 | 82.15 | 82.17 | 81.67 | 82.16 | +0.445% | 6,451 | +47.485% |
| 2025-06-11 | 82.51 | 82.93 | 81.71 | 81.79 | -0.869% | 9,984 | +48.141% |
| 2025-06-10 | 82.53 | 83.25 | 82.38 | 82.51 | +0.509% | 6,736 | +46.854% |
| 2025-06-09 | 81.94 | 82.29 | 81.62 | 82.09 | +0.641% | 6,526 | +47.601% |
| 2025-06-06 | 80.57 | 81.57 | 80.57 | 81.57 | +1.771% | 3,701 | +48.548% |
| 2025-06-05 | 79.99 | 80.37 | 79.92 | 80.15 | -0.331% | 20,894 | +51.179% |
| 2025-06-04 | 80.60 | 80.97 | 80.41 | 80.42 | -0.104% | 5,254 | +50.678% |
| 2025-06-03 | 80.34 | 80.68 | 79.55 | 80.50 | +0.180% | 10,735 | +50.522% |
| 2025-06-02 | 79.93 | 80.36 | 79.51 | 80.36 | +0.471% | 10,176 | +50.793% |
| 2025-05-30 | 79.51 | 80.31 | 79.09 | 79.98 | +0.052% | 5,275 | +51.504% |
| 2025-05-29 | 79.03 | 79.95 | 79.03 | 79.94 | +1.301% | 4,473 | +51.582% |
| 2025-05-28 | 79.72 | 79.75 | 78.85 | 78.91 | -1.165% | 4,123 | +53.555% |
| 2025-05-27 | 79.84 | 80.10 | 79.38 | 79.84 | +1.031% | 16,153 | +51.766% |
| 2025-05-23 | 78.25 | 79.30 | 78.25 | 79.03 | +0.175% | 9,784 | +53.330% |
| 2025-05-22 | 79.05 | 79.26 | 78.73 | 78.89 | -0.646% | 29,622 | +53.599% |
| 2025-05-21 | 80.42 | 80.42 | 79.40 | 79.40 | -2.072% | 6,289 | +52.607% |
| 2025-05-20 | 80.89 | 81.24 | 80.54 | 81.08 | +0.708% | 3,683 | +49.445% |
| 2025-05-19 | 79.51 | 80.51 | 79.51 | 80.51 | +0.471% | 13,632 | +50.503% |
| 2025-05-16 | 79.04 | 80.20 | 78.91 | 80.13 | +0.956% | 2,245 | +51.212% |
| 2025-05-15 | 77.89 | 79.37 | 77.89 | 79.37 | +2.103% | 8,164 | +52.659% |
| 2025-05-14 | 78.80 | 78.96 | 77.69 | 77.74 | -1.197% | 3,892 | +55.870% |
| 2025-05-13 | 79.74 | 79.75 | 78.68 | 78.68 | -2.025% | 4,968 | +54.004% |
| 2025-05-12 | 79.14 | 80.90 | 79.14 | 80.31 | +2.396% | 11,882 | +50.884% |
| 2025-05-09 | 79.75 | 79.76 | 78.43 | 78.43 | -1.225% | 19,308 | +54.499% |
| 2025-05-08 | 79.14 | 79.76 | 78.35 | 79.40 | -0.164% | 16,568 | +52.607% |
| 2025-05-07 | 79.16 | 79.72 | 79.16 | 79.53 | +0.653% | 14,499 | +52.357% |
| 2025-05-06 | 81.16 | 81.16 | 78.90 | 79.01 | -3.217% | 5,667 | +53.353% |
| 2025-05-05 | 81.82 | 81.82 | 81.47 | 81.64 | -0.340% | 19,683 | +48.420% |
| 2025-05-02 | 81.85 | 82.13 | 81.31 | 81.92 | +1.307% | 5,062 | +47.916% |
| 2025-05-01 | 81.51 | 81.51 | 80.24 | 80.86 | -1.280% | 22,752 | +49.849% |
| 2025-04-30 | 81.20 | 82.10 | 80.96 | 81.91 | +0.670% | 25,871 | +47.931% |
| 2025-04-29 | 80.22 | 81.86 | 80.22 | 81.36 | +0.862% | 10,275 | +48.922% |
| 2025-04-28 | 80.30 | 80.74 | 80.16 | 80.67 | +1.027% | 17,521 | +50.205% |
| 2025-04-25 | 79.13 | 79.88 | 78.32 | 79.85 | +0.592% | 5,683 | +51.747% |
| 2025-04-24 | 78.07 | 79.38 | 78.07 | 79.38 | +1.521% | 2,549 | +52.646% |
| 2025-04-23 | 78.93 | 79.19 | 78.19 | 78.19 | +0.033% | 2,659 | +54.966% |
| 2025-04-22 | 77.33 | 78.17 | 77.27 | 78.17 | +1.707% | 6,778 | +55.017% |
| 2025-04-21 | 77.15 | 77.58 | 76.30 | 76.85 | -0.647% | 3,941 | +57.663% |
| 2025-04-17 | 76.69 | 77.82 | 76.69 | 77.35 | +1.352% | 3,479 | +56.643% |
| 2025-04-16 | 77.05 | 77.32 | 75.87 | 76.32 | -1.380% | 22,781 | +58.760% |
| 2025-04-15 | 77.82 | 77.99 | 77.09 | 77.39 | 0.000% | 5,821 | +56.570% |