PKB
Invesco Building & Construction ETF
stockNYSEETF
At CloseOct 5, 2026 3:58:17 PM EDT
92.65USD+0.017%(+0.02)24,172
84.54Bid98.37Ask13.83SpreadPKB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 92.81 | 92.81 | 91.22 | 92.65 | +0.017% | 24,172 | 0.000% |
| 2026-10-02 | 92.82 | 93.52 | 92.31 | 92.63 | +1.136% | 30,314 | +0.017% |
| 2026-10-01 | 90.91 | 91.83 | 89.89 | 91.59 | +0.919% | 19,824 | +1.153% |
| 2026-09-30 | 91.98 | 92.34 | 90.76 | 90.76 | -0.898% | 27,410 | +2.082% |
| 2026-09-29 | 92.20 | 93.19 | 91.04 | 91.58 | -0.399% | 14,042 | +1.165% |
| 2026-09-28 | 91.69 | 92.89 | 91.20 | 91.95 | -0.712% | 18,786 | +0.761% |
| 2026-09-25 | 91.71 | 92.64 | 91.44 | 92.61 | +1.467% | 7,618 | +0.044% |
| 2026-09-24 | 91.14 | 91.52 | 90.53 | 91.27 | -0.452% | 22,514 | +1.512% |
| 2026-09-23 | 92.79 | 92.79 | 91.68 | 91.68 | -1.921% | 21,998 | +1.054% |
| 2026-09-22 | 93.28 | 93.61 | 93.00 | 93.48 | +0.933% | 10,737 | -0.888% |
| 2026-09-21 | 92.49 | 92.83 | 91.25 | 92.62 | +1.153% | 8,999 | +0.037% |
| 2026-09-18 | 91.09 | 91.77 | 91.01 | 91.56 | +0.241% | 10,515 | +1.190% |
| 2026-09-17 | 93.07 | 93.07 | 91.34 | 91.34 | -0.382% | 13,991 | +1.434% |
| 2026-09-16 | 92.34 | 93.00 | 90.95 | 91.69 | -0.315% | 46,880 | +1.047% |
| 2026-09-15 | 92.63 | 92.63 | 91.64 | 91.98 | -0.476% | 68,193 | +0.728% |
| 2026-09-14 | 92.87 | 92.95 | 91.88 | 92.42 | -2.553% | 19,801 | +0.249% |
| 2026-09-11 | 94.16 | 95.12 | 94.03 | 94.84 | +1.991% | 18,134 | -2.310% |
| 2026-09-10 | 93.32 | 93.75 | 92.48 | 92.99 | -1.578% | 41,124 | -0.366% |
| 2026-09-09 | 96.15 | 96.45 | 94.36 | 94.48 | -2.295% | 26,761 | -1.938% |
| 2026-09-08 | 97.59 | 97.59 | 96.70 | 96.70 | -0.729% | 24,520 | -4.188% |
| 2026-09-04 | 96.26 | 97.45 | 96.26 | 97.41 | +1.196% | 65,211 | -4.887% |
| 2026-09-03 | 96.13 | 96.83 | 95.18 | 96.26 | +0.805% | 13,265 | -3.749% |
| 2026-09-02 | 95.30 | 95.83 | 94.65 | 95.49 | +0.537% | 132,513 | -2.974% |
| 2026-09-01 | 96.05 | 96.05 | 94.88 | 94.98 | -2.002% | 25,622 | -2.453% |
| 2026-08-31 | 97.50 | 97.50 | 96.77 | 96.92 | -1.102% | 45,867 | -4.406% |
| 2026-08-28 | 99.58 | 100.00 | 97.95 | 98.00 | -1.448% | 50,121 | -5.459% |
| 2026-08-27 | 100.02 | 100.02 | 99.26 | 99.44 | -0.431% | 20,930 | -6.828% |
| 2026-08-26 | 99.42 | 100.28 | 99.42 | 99.87 | +0.701% | 40,029 | -7.229% |
| 2026-08-25 | 101.09 | 101.09 | 98.94 | 99.17 | -0.731% | 12,947 | -6.579% |
| 2026-08-24 | 101.03 | 101.03 | 99.44 | 99.91 | -1.181% | 28,008 | -7.262% |
| 2026-08-21 | 101.66 | 101.66 | 100.52 | 101.10 | +0.521% | 10,860 | -8.357% |
| 2026-08-20 | 101.22 | 101.69 | 100.51 | 100.58 | -1.691% | 22,504 | -7.880% |
| 2026-08-19 | 103.40 | 103.40 | 102.00 | 102.31 | +0.361% | 15,188 | -9.438% |
| 2026-08-18 | 104.39 | 104.39 | 101.89 | 101.94 | -3.212% | 40,667 | -9.110% |
| 2026-08-17 | 105.04 | 105.50 | 104.79 | 105.32 | +0.295% | 30,330 | -12.030% |
| 2026-08-14 | 104.64 | 105.08 | 104.24 | 105.01 | +0.754% | 21,383 | -11.770% |
| 2026-08-13 | 105.29 | 105.29 | 104.22 | 104.22 | -0.321% | 16,542 | -11.105% |
| 2026-08-12 | 106.68 | 106.76 | 104.33 | 104.56 | -0.788% | 36,470 | -11.391% |
| 2026-08-11 | 104.71 | 105.94 | 104.71 | 105.39 | +1.288% | 24,627 | -12.088% |
| 2026-08-10 | 105.43 | 105.43 | 103.99 | 104.05 | -1.402% | 14,918 | -10.956% |
| 2026-08-07 | 105.01 | 105.79 | 105.01 | 105.53 | +1.549% | 11,663 | -12.205% |
| 2026-08-06 | 105.18 | 105.96 | 103.78 | 103.92 | -1.273% | 71,773 | -10.845% |
| 2026-08-05 | 104.81 | 106.02 | 104.81 | 105.26 | +0.785% | 81,687 | -11.980% |
| 2026-08-04 | 103.79 | 105.19 | 102.57 | 104.44 | +1.457% | 55,986 | -11.289% |
| 2026-08-03 | 100.68 | 103.01 | 100.68 | 102.94 | +2.642% | 593,085 | -9.996% |
| 2026-07-31 | 100.54 | 101.25 | 99.88 | 100.29 | +0.592% | 8,388 | -7.618% |
| 2026-07-30 | 99.92 | 100.79 | 98.85 | 99.70 | +2.261% | 9,774 | -7.071% |
| 2026-07-29 | 101.22 | 101.22 | 97.45 | 97.50 | -4.053% | 13,877 | -4.970% |
| 2026-07-28 | 102.77 | 102.77 | 101.44 | 101.61 | -1.146% | 10,269 | -8.822% |
| 2026-07-27 | 103.70 | 103.95 | 101.66 | 102.79 | +0.373% | 10,182 | -9.867% |
| 2026-07-24 | 103.00 | 103.14 | 102.12 | 102.41 | +0.025% | 4,540 | -9.530% |
| 2026-07-23 | 101.57 | 102.69 | 101.57 | 102.38 | -0.324% | 5,309 | -9.507% |
| 2026-07-22 | 101.41 | 103.07 | 101.41 | 102.72 | +0.695% | 5,008 | -9.800% |
| 2026-07-21 | 102.26 | 102.28 | 101.40 | 102.01 | +0.918% | 7,462 | -9.173% |
| 2026-07-20 | 102.27 | 102.38 | 100.73 | 101.08 | -1.051% | 9,116 | -8.340% |
| 2026-07-17 | 102.94 | 103.26 | 102.00 | 102.15 | -1.944% | 7,827 | -9.303% |
| 2026-07-16 | 103.03 | 104.83 | 103.03 | 104.18 | +0.255% | 12,775 | -11.067% |
| 2026-07-15 | 104.17 | 104.42 | 102.81 | 103.91 | +0.109% | 11,498 | -10.839% |
| 2026-07-14 | 103.71 | 104.18 | 103.25 | 103.80 | +1.595% | 18,018 | -10.742% |
| 2026-07-13 | 103.69 | 104.03 | 101.90 | 102.17 | -1.731% | 54,987 | -9.318% |
| 2026-07-10 | 103.85 | 104.58 | 103.33 | 103.97 | +0.284% | 12,293 | -10.888% |
| 2026-07-09 | 103.69 | 104.32 | 103.28 | 103.68 | +1.157% | 14,128 | -10.635% |
| 2026-07-08 | 103.18 | 103.20 | 101.40 | 102.49 | -1.973% | 25,377 | -9.600% |
| 2026-07-07 | 107.64 | 107.64 | 103.62 | 104.55 | -3.247% | 22,282 | -11.383% |
| 2026-07-06 | 108.31 | 108.69 | 107.69 | 108.06 | +0.418% | 15,339 | -14.261% |
| 2026-07-02 | 108.98 | 110.04 | 106.60 | 107.61 | -1.335% | 12,589 | -13.902% |
| 2026-07-01 | 111.61 | 111.61 | 109.00 | 109.07 | -2.672% | 24,645 | -15.052% |
| 2026-06-30 | 111.72 | 112.29 | 111.39 | 112.06 | +0.376% | 16,967 | -17.321% |
| 2026-06-29 | 111.92 | 111.92 | 110.47 | 111.64 | -0.543% | 20,128 | -17.010% |
| 2026-06-26 | 112.82 | 113.25 | 111.85 | 112.25 | -1.510% | 44,146 | -17.460% |
| 2026-06-25 | 113.30 | 115.81 | 113.15 | 113.97 | +1.946% | 38,457 | -18.707% |
| 2026-06-24 | 109.77 | 113.30 | 109.77 | 111.79 | +2.620% | 21,206 | -17.125% |
| 2026-06-23 | 109.47 | 110.39 | 108.00 | 108.94 | -2.112% | 9,052 | -14.953% |
| 2026-06-22 | 110.28 | 111.29 | 110.28 | 111.29 | +0.806% | 11,945 | -16.749% |
| 2026-06-18 | 109.34 | 110.89 | 109.34 | 110.40 | +2.681% | 23,687 | -16.078% |
| 2026-06-17 | 108.83 | 110.69 | 107.26 | 107.52 | -0.920% | 17,385 | -13.828% |
| 2026-06-16 | 108.63 | 109.52 | 108.43 | 108.52 | +0.873% | 25,351 | -14.621% |
| 2026-06-15 | 108.52 | 109.00 | 107.58 | 107.58 | +1.656% | 9,734 | -13.876% |
| 2026-06-12 | 105.01 | 106.73 | 105.01 | 105.83 | +1.137% | 8,117 | -12.450% |
| 2026-06-11 | 101.90 | 104.64 | 101.45 | 104.64 | +3.978% | 24,145 | -11.454% |
| 2026-06-10 | 103.88 | 104.76 | 100.58 | 100.63 | -3.628% | 9,030 | -7.932% |
| 2026-06-09 | 103.90 | 105.46 | 101.66 | 104.42 | +1.833% | 10,700 | -11.272% |
| 2026-06-08 | 104.59 | 104.59 | 102.50 | 102.54 | -1.055% | 5,668 | -9.645% |
| 2026-06-05 | 104.47 | 105.43 | 103.13 | 103.63 | -1.906% | 7,550 | -10.598% |
| 2026-06-04 | 104.99 | 105.79 | 104.86 | 105.65 | +0.907% | 9,924 | -12.302% |
| 2026-06-03 | 103.60 | 105.01 | 103.60 | 104.70 | +0.476% | 8,763 | -11.507% |
| 2026-06-02 | 103.41 | 104.66 | 103.41 | 104.20 | +0.864% | 17,170 | -11.086% |
| 2026-06-01 | 103.72 | 103.72 | 102.39 | 103.31 | -1.217% | 8,885 | -10.318% |
| 2026-05-29 | 105.55 | 105.55 | 104.55 | 104.58 | -0.889% | 8,640 | -11.409% |
| 2026-05-28 | 105.36 | 105.53 | 104.14 | 105.52 | -0.005% | 20,665 | -12.197% |
| 2026-05-27 | 104.53 | 106.43 | 104.53 | 105.53 | +1.927% | 35,292 | -12.201% |
| 2026-05-26 | 102.26 | 103.60 | 102.26 | 103.53 | +2.586% | 25,149 | -10.509% |
| 2026-05-22 | 101.66 | 101.66 | 100.51 | 100.92 | -0.109% | 8,436 | -8.195% |
| 2026-05-21 | 99.97 | 101.46 | 99.90 | 101.03 | +0.116% | 13,304 | -8.295% |
| 2026-05-20 | 99.49 | 101.11 | 99.08 | 100.91 | +2.207% | 8,755 | -8.188% |
| 2026-05-19 | 99.80 | 100.00 | 98.31 | 98.73 | -2.097% | 16,171 | -6.161% |
| 2026-05-18 | 102.61 | 102.61 | 100.81 | 100.85 | -1.226% | 10,910 | -8.130% |
| 2026-05-15 | 103.41 | 103.41 | 102.10 | 102.10 | -2.832% | 19,213 | -9.256% |
| 2026-05-14 | 104.73 | 105.55 | 104.73 | 105.08 | +1.058% | 5,102 | -11.826% |
| 2026-05-13 | 104.40 | 104.40 | 103.62 | 103.98 | -0.657% | 9,259 | -10.893% |
| 2026-05-12 | 105.15 | 105.15 | 103.70 | 104.66 | -0.773% | 20,498 | -11.479% |
| 2026-05-11 | 105.83 | 106.16 | 105.32 | 105.48 | -0.438% | 16,912 | -12.163% |
| 2026-05-08 | 107.50 | 107.50 | 105.82 | 105.94 | -0.471% | 10,035 | -12.548% |
| 2026-05-07 | 110.18 | 110.18 | 106.23 | 106.45 | -3.754% | 15,170 | -12.960% |
| 2026-05-06 | 110.56 | 110.79 | 109.47 | 110.60 | +1.376% | 10,871 | -16.227% |
| 2026-05-05 | 108.16 | 109.55 | 107.60 | 109.10 | +1.959% | 12,950 | -15.075% |
| 2026-05-04 | 108.27 | 108.56 | 106.68 | 107.00 | -1.609% | 17,718 | -13.411% |
| 2026-05-01 | 108.27 | 108.91 | 107.80 | 108.75 | +0.157% | 10,674 | -14.805% |
| 2026-04-30 | 106.15 | 108.58 | 106.15 | 108.58 | +2.773% | 23,504 | -14.671% |
| 2026-04-29 | 106.90 | 106.90 | 105.32 | 105.65 | -1.138% | 7,274 | -12.305% |
| 2026-04-28 | 107.43 | 107.43 | 105.80 | 106.87 | -1.047% | 7,440 | -13.303% |
| 2026-04-27 | 107.32 | 108.14 | 107.32 | 108.00 | +0.463% | 7,764 | -14.211% |
| 2026-04-24 | 108.12 | 108.20 | 107.27 | 107.50 | -0.139% | 13,756 | -13.814% |
| 2026-04-23 | 107.09 | 108.37 | 106.77 | 107.65 | +1.002% | 21,317 | -13.934% |
| 2026-04-22 | 107.53 | 107.53 | 106.21 | 106.58 | +0.313% | 26,992 | -13.072% |
| 2026-04-21 | 107.99 | 108.33 | 106.25 | 106.25 | -1.144% | 7,817 | -12.800% |
| 2026-04-20 | 106.13 | 107.48 | 106.13 | 107.48 | +1.127% | 8,081 | -13.798% |
| 2026-04-17 | 104.78 | 107.75 | 104.78 | 106.28 | +3.037% | 15,837 | -12.826% |
| 2026-04-16 | 104.27 | 104.81 | 102.93 | 103.15 | -1.113% | 15,225 | -10.178% |
| 2026-04-15 | 105.69 | 105.69 | 103.81 | 104.31 | -1.483% | 8,588 | -11.178% |
| 2026-04-14 | 106.13 | 106.59 | 105.69 | 105.88 | +0.180% | 8,423 | -12.495% |
| 2026-04-13 | 103.88 | 105.70 | 103.63 | 105.69 | +1.090% | 12,436 | -12.338% |
| 2026-04-10 | 104.47 | 104.65 | 104.40 | 104.55 | 0.000% | 4,731 | -11.382% |
| 2026-04-09 | 102.71 | 105.04 | 102.71 | 104.55 | +1.328% | 37,952 | -11.382% |
| 2026-04-08 | 102.57 | 104.00 | 102.57 | 103.18 | +5.318% | 32,198 | -10.205% |
| 2026-04-07 | 97.91 | 98.03 | 97.44 | 97.97 | -0.860% | 21,445 | -5.430% |
| 2026-04-06 | 98.17 | 98.89 | 98.06 | 98.82 | +0.427% | 8,243 | -6.244% |
| 2026-04-02 | 97.18 | 99.94 | 97.18 | 98.40 | -1.125% | 17,820 | -5.843% |
| 2026-04-01 | 98.44 | 100.53 | 98.44 | 99.52 | +1.995% | 11,117 | -6.903% |
| 2026-03-31 | 95.79 | 97.80 | 95.14 | 97.57 | +3.548% | 20,512 | -5.046% |
| 2026-03-30 | 97.13 | 97.13 | 93.95 | 94.23 | -1.813% | 63,818 | -1.677% |
| 2026-03-27 | 95.65 | 96.88 | 95.65 | 95.97 | -0.073% | 11,123 | -3.459% |
| 2026-03-26 | 97.84 | 97.84 | 96.04 | 96.04 | -2.548% | 6,332 | -3.530% |
| 2026-03-25 | 99.05 | 99.43 | 97.47 | 98.55 | +0.965% | 27,270 | -5.988% |
| 2026-03-24 | 95.44 | 98.23 | 95.44 | 97.61 | +0.858% | 8,674 | -5.081% |
| 2026-03-23 | 95.86 | 98.27 | 95.86 | 96.78 | +3.541% | 17,533 | -4.267% |
| 2026-03-20 | 95.92 | 95.92 | 92.89 | 93.47 | -2.493% | 34,324 | -0.877% |
| 2026-03-19 | 95.28 | 96.26 | 94.65 | 95.86 | -0.570% | 27,705 | -3.349% |
| 2026-03-18 | 97.84 | 98.07 | 96.38 | 96.41 | -2.098% | 12,834 | -3.900% |
| 2026-03-17 | 98.78 | 99.09 | 98.17 | 98.48 | +0.404% | 15,245 | -5.917% |
| 2026-03-16 | 97.97 | 98.55 | 97.66 | 98.08 | +1.627% | 17,737 | -5.536% |
| 2026-03-13 | 97.52 | 97.95 | 96.38 | 96.51 | -0.301% | 23,942 | -4.000% |
| 2026-03-12 | 98.00 | 98.00 | 96.80 | 96.80 | -2.437% | 17,132 | -4.289% |
| 2026-03-11 | 99.78 | 99.78 | 98.73 | 99.22 | -0.691% | 12,838 | -6.622% |
| 2026-03-10 | 100.07 | 101.58 | 99.65 | 99.91 | -0.250% | 16,230 | -7.267% |
| 2026-03-09 | 98.15 | 100.46 | 96.30 | 100.16 | +0.542% | 34,893 | -7.498% |
| 2026-03-06 | 100.79 | 100.79 | 99.02 | 99.62 | -2.715% | 39,724 | -6.997% |
| 2026-03-05 | 104.51 | 104.90 | 101.46 | 102.40 | -3.360% | 54,418 | -9.521% |
| 2026-03-04 | 106.22 | 106.22 | 104.98 | 105.96 | +0.617% | 19,625 | -12.561% |
| 2026-03-03 | 105.34 | 105.73 | 103.14 | 105.31 | -2.500% | 44,900 | -12.022% |
| 2026-03-02 | 107.01 | 108.39 | 106.07 | 108.01 | -0.616% | 21,227 | -14.221% |
| 2026-02-27 | 108.23 | 108.93 | 107.76 | 108.68 | -1.056% | 38,366 | -14.750% |
| 2026-02-26 | 110.00 | 110.39 | 107.91 | 109.84 | +0.595% | 31,693 | -15.650% |
| 2026-02-25 | 111.07 | 111.07 | 108.32 | 109.19 | -0.952% | 21,959 | -15.148% |
| 2026-02-24 | 109.47 | 110.41 | 109.09 | 110.24 | +1.260% | 29,205 | -15.956% |
| 2026-02-23 | 110.38 | 110.46 | 107.66 | 108.87 | -1.477% | 41,219 | -14.897% |
| 2026-02-20 | 108.87 | 111.24 | 108.87 | 110.50 | +1.432% | 26,385 | -16.154% |
| 2026-02-19 | 107.60 | 108.94 | 107.55 | 108.94 | +1.076% | 40,558 | -14.953% |
| 2026-02-18 | 108.62 | 109.79 | 107.52 | 107.78 | -0.250% | 15,296 | -14.038% |
| 2026-02-17 | 108.04 | 108.86 | 106.60 | 108.05 | -1.044% | 57,196 | -14.253% |
| 2026-02-13 | 107.49 | 109.82 | 107.20 | 109.19 | +1.695% | 17,147 | -15.148% |
| 2026-02-12 | 109.58 | 110.45 | 107.22 | 107.37 | -1.459% | 37,843 | -13.710% |
| 2026-02-11 | 108.85 | 110.09 | 108.02 | 108.96 | +0.665% | 58,292 | -14.969% |
| 2026-02-10 | 107.80 | 108.93 | 107.55 | 108.24 | +0.692% | 83,720 | -14.403% |
| 2026-02-09 | 106.62 | 108.06 | 106.48 | 107.50 | +0.642% | 115,461 | -13.811% |
| 2026-02-06 | 104.25 | 106.85 | 104.25 | 106.81 | +3.870% | 38,076 | -13.257% |
| 2026-02-05 | 101.66 | 103.14 | 101.66 | 102.83 | +0.577% | 28,679 | -9.900% |
| 2026-02-04 | 103.03 | 104.00 | 100.89 | 102.24 | -0.127% | 31,134 | -9.380% |
| 2026-02-03 | 100.84 | 103.25 | 100.80 | 102.37 | +1.932% | 24,155 | -9.495% |
| 2026-02-02 | 98.31 | 100.58 | 98.31 | 100.43 | +2.136% | 49,370 | -7.747% |
| 2026-01-30 | 99.18 | 99.65 | 98.00 | 98.33 | -1.984% | 17,535 | -5.776% |
| 2026-01-29 | 100.42 | 100.96 | 99.41 | 100.32 | +0.290% | 39,791 | -7.646% |
| 2026-01-28 | 100.55 | 100.80 | 99.58 | 100.03 | -0.448% | 25,533 | -7.378% |
| 2026-01-27 | 100.98 | 101.25 | 100.44 | 100.48 | -0.176% | 54,179 | -7.793% |
| 2026-01-26 | 100.55 | 101.39 | 100.28 | 100.66 | +0.617% | 552,269 | -7.955% |
| 2026-01-23 | 101.21 | 101.21 | 99.78 | 100.04 | -1.438% | 27,401 | -7.387% |
| 2026-01-22 | 102.36 | 102.84 | 101.20 | 101.50 | +0.148% | 13,562 | -8.719% |
| 2026-01-21 | 100.39 | 101.86 | 99.89 | 101.35 | +1.962% | 49,016 | -8.584% |
| 2026-01-20 | 99.62 | 100.60 | 99.39 | 99.40 | -2.136% | 16,727 | -6.791% |
| 2026-01-16 | 100.83 | 102.16 | 100.83 | 101.57 | +0.974% | 19,024 | -8.782% |
| 2026-01-15 | 99.59 | 101.03 | 99.59 | 100.59 | +1.668% | 11,572 | -7.893% |
| 2026-01-14 | 100.00 | 100.00 | 98.35 | 98.94 | -1.364% | 15,266 | -6.357% |
| 2026-01-13 | 99.83 | 100.41 | 99.64 | 100.31 | +0.419% | 23,708 | -7.635% |
| 2026-01-12 | 98.67 | 100.11 | 98.67 | 99.89 | +0.887% | 17,380 | -7.248% |
| 2026-01-09 | 96.66 | 99.06 | 96.66 | 99.01 | +3.180% | 18,772 | -6.425% |
| 2026-01-08 | 94.96 | 95.96 | 94.96 | 95.96 | +0.888% | 13,567 | -3.450% |
| 2026-01-07 | 97.08 | 97.36 | 94.98 | 95.12 | -1.715% | 43,873 | -2.592% |
| 2026-01-06 | 96.14 | 96.78 | 94.49 | 96.78 | -0.005% | 14,080 | -4.262% |
| 2026-01-05 | 95.36 | 97.23 | 95.36 | 96.78 | +1.852% | 40,973 | -4.267% |
| 2026-01-02 | 93.32 | 95.02 | 93.16 | 95.02 | +2.624% | 13,383 | -2.494% |
| 2025-12-31 | 93.82 | 94.35 | 92.59 | 92.59 | -1.353% | 12,254 | +0.065% |
| 2025-12-30 | 94.80 | 94.80 | 93.86 | 93.86 | -0.950% | 45,528 | -1.289% |
| 2025-12-29 | 95.20 | 95.20 | 94.55 | 94.76 | -0.868% | 11,668 | -2.227% |
| 2025-12-26 | 95.55 | 95.59 | 95.23 | 95.59 | +0.031% | 12,810 | -3.076% |
| 2025-12-24 | 95.38 | 95.56 | 95.21 | 95.56 | +0.452% | 7,288 | -3.045% |
| 2025-12-23 | 95.04 | 95.38 | 94.73 | 95.13 | +0.095% | 8,610 | -2.607% |
| 2025-12-22 | 95.16 | 95.62 | 94.95 | 95.04 | +0.582% | 10,838 | -2.515% |
| 2025-12-19 | 94.76 | 94.80 | 94.42 | 94.49 | -0.316% | 15,698 | -1.947% |
| 2025-12-18 | 94.82 | 95.46 | 94.39 | 94.79 | +1.358% | 8,537 | -2.258% |
| 2025-12-17 | 95.71 | 95.78 | 93.33 | 93.52 | -2.349% | 9,938 | -0.930% |
| 2025-12-16 | 96.05 | 96.43 | 95.33 | 95.77 | -0.437% | 8,115 | -3.258% |
| 2025-12-15 | 96.83 | 96.83 | 95.84 | 96.19 | +0.125% | 13,220 | -3.680% |
| 2025-12-12 | 98.31 | 98.31 | 95.30 | 96.07 | -2.189% | 5,570 | -3.560% |
| 2025-12-11 | 96.65 | 98.40 | 96.65 | 98.22 | +1.571% | 17,786 | -5.671% |
| 2025-12-10 | 94.39 | 97.21 | 94.39 | 96.70 | +2.492% | 5,993 | -4.189% |
| 2025-12-09 | 94.89 | 95.12 | 94.35 | 94.35 | -0.768% | 9,909 | -1.802% |
| 2025-12-08 | 96.00 | 96.01 | 94.91 | 95.08 | +0.021% | 6,437 | -2.556% |
| 2025-12-05 | 95.38 | 95.38 | 94.75 | 95.06 | -0.450% | 7,861 | -2.535% |
| 2025-12-04 | 94.80 | 95.68 | 94.68 | 95.49 | +0.664% | 7,819 | -2.974% |
| 2025-12-03 | 94.15 | 95.10 | 93.78 | 94.86 | +1.109% | 6,006 | -2.330% |
| 2025-12-02 | 94.77 | 94.77 | 93.82 | 93.82 | -0.191% | 7,322 | -1.247% |
| 2025-12-01 | 94.73 | 95.26 | 93.91 | 94.00 | -1.848% | 12,122 | -1.436% |
| 2025-11-28 | 95.66 | 95.85 | 95.51 | 95.77 | +0.220% | 10,007 | -3.258% |
| 2025-11-26 | 94.50 | 96.05 | 94.50 | 95.56 | +1.240% | 13,109 | -3.045% |
| 2025-11-25 | 92.66 | 94.51 | 92.23 | 94.39 | +1.966% | 7,480 | -1.843% |
| 2025-11-24 | 90.83 | 92.69 | 90.83 | 92.57 | +2.174% | 9,082 | +0.086% |
| 2025-11-21 | 89.52 | 90.88 | 89.00 | 90.60 | +1.844% | 36,823 | +2.263% |
| 2025-11-20 | 92.52 | 93.10 | 88.88 | 88.96 | -2.113% | 15,863 | +4.148% |
| 2025-11-19 | 91.18 | 92.13 | 90.79 | 90.88 | +0.022% | 23,558 | +1.948% |
| 2025-11-18 | 90.50 | 91.73 | 90.26 | 90.86 | -0.536% | 37,718 | +1.970% |
| 2025-11-17 | 92.34 | 92.87 | 90.89 | 91.35 | -1.414% | 9,564 | +1.423% |
| 2025-11-14 | 91.25 | 92.91 | 90.70 | 92.66 | +0.249% | 9,572 | -0.011% |
| 2025-11-13 | 95.17 | 95.66 | 92.43 | 92.43 | -3.437% | 22,444 | +0.238% |
| 2025-11-12 | 95.30 | 96.38 | 95.30 | 95.72 | +0.346% | 12,585 | -3.207% |
| 2025-11-11 | 95.74 | 95.74 | 94.93 | 95.39 | -0.272% | 6,676 | -2.872% |
| 2025-11-10 | 95.62 | 96.00 | 94.52 | 95.65 | +1.367% | 7,426 | -3.136% |
| 2025-11-07 | 93.43 | 94.41 | 92.69 | 94.36 | -0.149% | 11,070 | -1.812% |
| 2025-11-06 | 96.03 | 96.03 | 94.26 | 94.50 | -1.695% | 10,168 | -1.959% |
| 2025-11-05 | 95.08 | 96.96 | 95.08 | 96.13 | +1.318% | 13,786 | -3.620% |
| 2025-11-04 | 94.50 | 95.40 | 94.23 | 94.88 | -0.784% | 9,807 | -2.350% |
| 2025-11-03 | 95.82 | 95.99 | 95.11 | 95.63 | -0.119% | 11,831 | -3.116% |
| 2025-10-31 | 95.90 | 96.45 | 95.31 | 95.74 | +0.057% | 7,056 | -3.232% |
| 2025-10-30 | 97.01 | 97.68 | 95.19 | 95.69 | -2.437% | 13,802 | -3.177% |
| 2025-10-29 | 98.03 | 99.44 | 97.48 | 98.08 | +0.083% | 42,241 | -5.536% |
| 2025-10-28 | 98.71 | 98.71 | 98.00 | 98.00 | -0.600% | 12,590 | -5.458% |
| 2025-10-27 | 100.05 | 100.05 | 98.43 | 98.59 | -0.464% | 15,870 | -6.025% |
| 2025-10-24 | 98.18 | 99.72 | 98.18 | 99.05 | +2.867% | 14,388 | -6.461% |
| 2025-10-23 | 94.18 | 96.46 | 94.18 | 96.29 | +2.272% | 8,789 | -3.779% |
| 2025-10-22 | 96.88 | 97.42 | 93.52 | 94.15 | -2.908% | 16,091 | -1.593% |
| 2025-10-21 | 96.32 | 96.97 | 95.28 | 96.97 | +0.405% | 7,791 | -4.455% |
| 2025-10-20 | 96.30 | 96.85 | 95.97 | 96.58 | +1.523% | 7,592 | -4.068% |
| 2025-10-17 | 95.06 | 95.38 | 94.57 | 95.13 | -0.462% | 7,357 | -2.607% |
| 2025-10-16 | 96.62 | 96.62 | 95.37 | 95.57 | -0.890% | 7,834 | -3.057% |
| 2025-10-15 | 96.75 | 96.84 | 96.16 | 96.43 | +0.558% | 11,512 | -3.920% |
| 2025-10-14 | 93.18 | 96.25 | 93.17 | 95.90 | +1.767% | 10,062 | -3.384% |
| 2025-10-13 | 93.81 | 94.57 | 93.81 | 94.23 | +2.157% | 11,027 | -1.677% |
| 2025-10-10 | 94.62 | 95.15 | 92.24 | 92.24 | -2.018% | 15,999 | +0.444% |
| 2025-10-09 | 96.05 | 96.05 | 94.08 | 94.14 | -1.610% | 27,249 | -1.583% |
| 2025-10-08 | 94.29 | 95.74 | 94.06 | 95.68 | +2.102% | 10,302 | -3.167% |
| 2025-10-07 | 94.89 | 95.00 | 93.15 | 93.71 | -1.066% | 19,808 | -1.131% |
| 2025-10-06 | 95.51 | 95.55 | 94.51 | 94.72 | -0.319% | 20,705 | -2.185% |
| 2025-10-03 | 95.76 | 95.76 | 95.02 | 95.02 | -0.462% | 8,311 | -2.497% |
| 2025-10-02 | 95.47 | 95.56 | 94.70 | 95.46 | +0.319% | 19,562 | -2.948% |
| 2025-10-01 | 95.30 | 95.67 | 94.86 | 95.16 | -0.463% | 44,774 | -2.638% |
| 2025-09-30 | 94.73 | 95.67 | 94.73 | 95.60 | +1.232% | 9,923 | -3.089% |
| 2025-09-29 | 94.71 | 94.73 | 93.95 | 94.44 | +0.383% | 11,959 | -1.895% |
| 2025-09-26 | 92.98 | 94.16 | 92.98 | 94.08 | +1.763% | 6,065 | -1.520% |
| 2025-09-25 | 92.09 | 92.78 | 91.68 | 92.45 | -0.720% | 10,364 | +0.216% |
| 2025-09-24 | 94.89 | 94.89 | 93.07 | 93.12 | -1.700% | 13,794 | -0.505% |
| 2025-09-23 | 95.46 | 95.94 | 94.34 | 94.73 | -0.640% | 17,740 | -2.196% |
| 2025-09-22 | 94.08 | 95.34 | 93.93 | 95.34 | +0.814% | 24,303 | -2.821% |
| 2025-09-19 | 95.15 | 95.15 | 94.10 | 94.57 | -0.474% | 16,289 | -2.030% |
| 2025-09-18 | 93.07 | 95.29 | 93.07 | 95.02 | +2.536% | 32,347 | -2.494% |
| 2025-09-17 | 93.36 | 94.53 | 92.62 | 92.67 | -0.312% | 13,003 | -0.022% |
| 2025-09-16 | 93.63 | 93.66 | 92.38 | 92.96 | -0.651% | 52,218 | -0.333% |
| 2025-09-15 | 93.46 | 93.79 | 93.00 | 93.57 | +0.601% | 12,046 | -0.982% |
| 2025-09-12 | 93.78 | 93.82 | 93.01 | 93.01 | -1.158% | 14,610 | -0.387% |
| 2025-09-11 | 92.44 | 94.14 | 92.44 | 94.10 | +2.194% | 44,334 | -1.541% |
| 2025-09-10 | 91.26 | 92.44 | 91.13 | 92.08 | +1.454% | 171,834 | +0.619% |
| 2025-09-09 | 92.19 | 92.19 | 90.45 | 90.76 | -1.569% | 15,411 | +2.082% |
| 2025-09-08 | 92.16 | 92.69 | 91.78 | 92.21 | -0.082% | 27,862 | +0.480% |
| 2025-09-05 | 92.97 | 93.09 | 90.96 | 92.28 | -0.192% | 20,882 | +0.398% |
| 2025-09-04 | 91.13 | 92.46 | 90.72 | 92.46 | +2.008% | 13,476 | +0.205% |
| 2025-09-03 | 90.86 | 91.18 | 90.15 | 90.64 | -0.275% | 11,690 | +2.218% |
| 2025-09-02 | 90.15 | 90.90 | 89.75 | 90.89 | -0.712% | 64,961 | +1.936% |
| 2025-08-29 | 92.69 | 92.69 | 91.15 | 91.54 | -1.133% | 15,951 | +1.211% |
| 2025-08-28 | 92.59 | 92.59 | 92.02 | 92.59 | +0.260% | 7,079 | +0.065% |
| 2025-08-27 | 92.25 | 92.62 | 91.89 | 92.35 | 0.000% | 14,316 | +0.325% |
| 2025-08-26 | 91.61 | 92.42 | 91.50 | 92.35 | +0.973% | 17,576 | +0.325% |
| 2025-08-25 | 91.66 | 91.95 | 91.34 | 91.46 | -0.481% | 25,551 | +1.301% |
| 2025-08-22 | 91.16 | 92.50 | 91.01 | 91.90 | +2.963% | 36,463 | +0.814% |
| 2025-08-21 | 88.83 | 89.44 | 88.70 | 89.26 | +0.041% | 11,281 | +3.802% |
| 2025-08-20 | 90.24 | 90.24 | 88.58 | 89.22 | -1.305% | 52,750 | +3.844% |
| 2025-08-19 | 90.67 | 91.08 | 90.12 | 90.40 | +0.044% | 39,446 | +2.489% |
| 2025-08-18 | 90.00 | 90.50 | 90.00 | 90.36 | +0.307% | 15,181 | +2.534% |
| 2025-08-15 | 91.34 | 91.34 | 89.90 | 90.08 | -0.979% | 14,039 | +2.849% |
| 2025-08-14 | 91.41 | 91.77 | 90.77 | 90.97 | -1.650% | 24,525 | +1.843% |
| 2025-08-13 | 92.24 | 92.50 | 90.93 | 92.50 | +0.972% | 15,990 | +0.162% |
| 2025-08-12 | 89.30 | 91.61 | 88.81 | 91.61 | +3.362% | 35,935 | +1.135% |
| 2025-08-11 | 89.33 | 89.48 | 88.27 | 88.63 | -0.594% | 19,474 | +4.536% |
| 2025-08-08 | 88.95 | 89.52 | 88.93 | 89.16 | +0.553% | 78,269 | +3.914% |
| 2025-08-07 | 88.74 | 89.73 | 88.27 | 88.67 | +1.662% | 25,114 | +4.489% |
| 2025-08-06 | 88.10 | 88.10 | 86.85 | 87.22 | -0.706% | 30,067 | +6.226% |
| 2025-08-05 | 87.09 | 88.07 | 86.52 | 87.84 | +1.698% | 57,500 | +5.476% |
| 2025-08-04 | 85.69 | 86.40 | 85.69 | 86.37 | +1.832% | 22,550 | +7.267% |
| 2025-08-01 | 84.36 | 85.25 | 82.88 | 84.82 | -0.574% | 29,292 | +9.231% |
| 2025-07-31 | 85.84 | 86.28 | 84.81 | 85.31 | -0.779% | 58,486 | +8.604% |
| 2025-07-30 | 86.39 | 86.73 | 85.35 | 85.98 | -0.186% | 10,688 | +7.758% |
| 2025-07-29 | 86.81 | 86.99 | 85.83 | 86.14 | -0.508% | 19,147 | +7.557% |
| 2025-07-28 | 87.29 | 87.29 | 86.16 | 86.58 | -0.540% | 25,099 | +7.011% |
| 2025-07-25 | 85.86 | 87.10 | 85.86 | 87.05 | +2.605% | 20,504 | +6.433% |
| 2025-07-24 | 84.71 | 85.00 | 84.38 | 84.84 | -0.130% | 30,927 | +9.206% |
| 2025-07-23 | 84.26 | 84.99 | 84.03 | 84.95 | +1.676% | 68,587 | +9.064% |
| 2025-07-22 | 82.49 | 83.77 | 81.88 | 83.55 | +1.506% | 70,421 | +10.892% |
| 2025-07-21 | 83.16 | 83.18 | 82.30 | 82.31 | -0.577% | 30,382 | +12.561% |
| 2025-07-18 | 83.18 | 83.18 | 82.55 | 82.79 | -0.056% | 6,896 | +11.912% |
| 2025-07-17 | 82.39 | 82.98 | 82.22 | 82.83 | +1.090% | 11,016 | +11.850% |
| 2025-07-16 | 82.15 | 82.15 | 81.23 | 81.94 | +0.313% | 11,236 | +13.069% |
| 2025-07-15 | 83.47 | 83.47 | 81.69 | 81.69 | -1.702% | 11,264 | +13.423% |
| 2025-07-14 | 83.02 | 83.32 | 82.70 | 83.10 | +0.134% | 6,561 | +11.492% |
| 2025-07-11 | 82.58 | 83.24 | 82.58 | 82.99 | -0.437% | 4,840 | +11.641% |
| 2025-07-10 | 83.02 | 83.89 | 82.70 | 83.35 | +0.660% | 8,332 | +11.153% |
| 2025-07-09 | 82.30 | 82.81 | 81.72 | 82.81 | +1.231% | 6,186 | +11.887% |
| 2025-07-08 | 82.08 | 82.22 | 81.63 | 81.80 | -0.426% | 5,547 | +13.264% |
| 2025-07-07 | 82.73 | 82.89 | 81.74 | 82.15 | -0.773% | 33,244 | +12.781% |
| 2025-07-03 | 82.38 | 82.82 | 82.31 | 82.79 | +0.742% | 7,070 | +11.910% |
| 2025-07-02 | 81.31 | 82.18 | 81.22 | 82.18 | +1.095% | 6,602 | +12.740% |
| 2025-07-01 | 79.99 | 81.90 | 79.75 | 81.29 | +1.172% | 12,812 | +13.975% |
| 2025-06-30 | 80.83 | 80.83 | 80.05 | 80.35 | -0.376% | 7,535 | +15.310% |
| 2025-06-27 | 80.12 | 81.00 | 79.91 | 80.65 | +1.233% | 7,208 | +14.877% |
| 2025-06-26 | 78.90 | 79.67 | 78.86 | 79.67 | +1.419% | 27,722 | +16.293% |
| 2025-06-25 | 79.59 | 79.59 | 78.55 | 78.55 | -1.287% | 7,846 | +17.944% |
| 2025-06-24 | 79.22 | 79.69 | 79.13 | 79.58 | +1.568% | 4,259 | +16.425% |
| 2025-06-23 | 76.50 | 78.35 | 76.50 | 78.35 | +1.912% | 4,199 | +18.251% |
| 2025-06-20 | 77.57 | 77.57 | 76.62 | 76.88 | -0.194% | 2,350 | +20.512% |
| 2025-06-18 | 77.18 | 77.97 | 77.03 | 77.03 | -0.163% | 2,456 | +20.279% |
| 2025-06-17 | 77.65 | 77.96 | 77.15 | 77.15 | -0.997% | 7,746 | +20.083% |
| 2025-06-16 | 77.74 | 78.50 | 77.74 | 77.93 | +1.225% | 3,871 | +18.886% |
| 2025-06-13 | 77.58 | 77.95 | 76.98 | 76.99 | -2.052% | 4,756 | +20.342% |
| 2025-06-12 | 77.93 | 78.64 | 77.91 | 78.60 | +0.484% | 2,884 | +17.872% |
| 2025-06-11 | 78.85 | 78.90 | 78.15 | 78.22 | -0.263% | 2,399 | +18.443% |
| 2025-06-10 | 78.89 | 78.90 | 77.92 | 78.43 | -0.293% | 8,337 | +18.132% |
| 2025-06-09 | 79.48 | 79.48 | 78.66 | 78.66 | -0.489% | 28,903 | +17.785% |
| 2025-06-06 | 79.26 | 79.26 | 78.71 | 79.05 | +0.683% | 4,555 | +17.210% |
| 2025-06-05 | 78.20 | 78.92 | 78.20 | 78.51 | +0.461% | 26,892 | +18.010% |
| 2025-06-04 | 78.25 | 78.54 | 78.00 | 78.15 | -0.038% | 19,011 | +18.554% |
| 2025-06-03 | 76.62 | 78.19 | 76.62 | 78.18 | +1.916% | 10,207 | +18.509% |
| 2025-06-02 | 76.80 | 76.80 | 75.53 | 76.71 | -0.493% | 16,815 | +20.780% |
| 2025-05-30 | 76.71 | 77.20 | 76.64 | 77.09 | -0.117% | 8,156 | +20.184% |
| 2025-05-29 | 77.87 | 77.87 | 76.40 | 77.18 | +0.247% | 12,511 | +20.044% |
| 2025-05-28 | 78.40 | 78.40 | 76.95 | 76.99 | -2.073% | 10,839 | +20.340% |
| 2025-05-27 | 78.43 | 78.62 | 77.42 | 78.62 | +2.024% | 10,043 | +17.845% |
| 2025-05-23 | 75.98 | 77.33 | 75.98 | 77.06 | +0.130% | 8,880 | +20.231% |
| 2025-05-22 | 77.19 | 77.53 | 76.39 | 76.96 | -0.645% | 20,622 | +20.387% |
| 2025-05-21 | 78.00 | 78.69 | 77.34 | 77.46 | -1.588% | 21,629 | +19.610% |
| 2025-05-20 | 79.20 | 79.20 | 78.48 | 78.71 | -0.819% | 20,695 | +17.711% |
| 2025-05-19 | 78.06 | 79.38 | 78.06 | 79.36 | -0.076% | 14,456 | +16.746% |
| 2025-05-16 | 78.51 | 79.42 | 78.45 | 79.42 | +1.455% | 12,737 | +16.658% |
| 2025-05-15 | 78.09 | 78.34 | 77.53 | 78.28 | +0.462% | 11,679 | +18.356% |
| 2025-05-14 | 78.62 | 78.63 | 77.91 | 77.92 | -0.725% | 9,022 | +18.903% |
| 2025-05-13 | 78.00 | 79.03 | 78.00 | 78.49 | +1.134% | 7,836 | +18.041% |
| 2025-05-12 | 78.54 | 78.54 | 76.96 | 77.61 | +2.931% | 10,600 | +19.379% |
| 2025-05-09 | 75.57 | 75.57 | 74.69 | 75.40 | +0.026% | 5,033 | +22.878% |
| 2025-05-08 | 74.38 | 75.82 | 74.38 | 75.38 | +2.804% | 9,466 | +22.911% |
| 2025-05-07 | 73.62 | 73.71 | 72.98 | 73.32 | +0.224% | 11,738 | +26.357% |
| 2025-05-06 | 72.45 | 73.76 | 72.45 | 73.16 | -0.746% | 20,309 | +26.640% |
| 2025-05-05 | 72.69 | 74.07 | 72.69 | 73.71 | +0.422% | 22,990 | +25.695% |
| 2025-05-02 | 72.75 | 73.83 | 72.36 | 73.40 | +2.414% | 23,108 | +26.226% |
| 2025-05-01 | 70.50 | 72.22 | 70.50 | 71.67 | +2.225% | 19,187 | +29.273% |
| 2025-04-30 | 68.63 | 70.18 | 68.20 | 70.11 | +0.863% | 11,668 | +32.149% |
| 2025-04-29 | 68.67 | 69.75 | 68.67 | 69.51 | +0.695% | 6,668 | +33.290% |
| 2025-04-28 | 69.16 | 69.52 | 68.49 | 69.03 | -0.072% | 13,738 | +34.217% |
| 2025-04-25 | 68.52 | 69.24 | 68.52 | 69.08 | +0.626% | 8,487 | +34.120% |
| 2025-04-24 | 67.10 | 68.88 | 66.60 | 68.65 | +2.831% | 17,318 | +34.960% |
| 2025-04-23 | 67.45 | 68.45 | 66.59 | 66.76 | +1.737% | 8,103 | +38.781% |
| 2025-04-22 | 64.76 | 65.84 | 64.76 | 65.62 | +2.660% | 11,443 | +41.192% |
| 2025-04-21 | 65.80 | 65.80 | 63.30 | 63.92 | -3.865% | 23,789 | +44.947% |
| 2025-04-17 | 66.55 | 66.96 | 66.22 | 66.49 | +0.045% | 17,861 | +39.344% |
| 2025-04-16 | 66.76 | 67.29 | 65.73 | 66.46 | -1.351% | 16,285 | +39.407% |
| 2025-04-15 | 67.63 | 68.12 | 67.33 | 67.37 | 0.000% | 3,231 | +37.524% |