RSPE
Invesco ESG S&P 500 Equal Weight ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:56 PM EDT
33.62USD+0.443%(+0.15)7,341
RSPE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.61 | 33.69 | 33.60 | 33.63 | +0.485% | 7,341 | 0.000% |
| 2026-10-01 | 33.40 | 33.47 | 33.24 | 33.47 | +0.062% | 3,922 | +0.485% |
| 2026-09-30 | 33.60 | 33.70 | 33.45 | 33.45 | -0.506% | 2,008 | +0.547% |
| 2026-09-29 | 33.65 | 33.65 | 33.47 | 33.62 | -0.061% | 980 | +0.038% |
| 2026-09-28 | 33.87 | 33.87 | 33.58 | 33.64 | -0.620% | 6,083 | -0.023% |
| 2026-09-25 | 33.79 | 33.91 | 33.74 | 33.85 | +0.406% | 2,618 | -0.643% |
| 2026-09-24 | 33.92 | 33.92 | 33.68 | 33.71 | -0.441% | 13,723 | -0.240% |
| 2026-09-23 | 34.00 | 34.00 | 33.86 | 33.86 | -0.588% | 7,229 | -0.680% |
| 2026-09-22 | 34.10 | 34.11 | 33.98 | 34.06 | +0.139% | 2,822 | -1.264% |
| 2026-09-21 | 33.95 | 34.07 | 33.95 | 34.01 | +0.264% | 8,424 | -1.127% |
| 2026-09-18 | 33.92 | 33.95 | 33.89 | 33.92 | -0.586% | 3,579 | -0.866% |
| 2026-09-17 | 34.16 | 34.20 | 34.08 | 34.12 | +0.624% | 3,804 | -1.447% |
| 2026-09-16 | 34.37 | 34.37 | 33.71 | 33.91 | -0.649% | 4,439 | -0.832% |
| 2026-09-15 | 34.39 | 34.39 | 34.13 | 34.13 | -0.671% | 3,287 | -1.475% |
| 2026-09-14 | 34.27 | 34.37 | 34.27 | 34.36 | +0.131% | 3,317 | -2.136% |
| 2026-09-11 | 34.22 | 34.37 | 34.22 | 34.32 | +0.965% | 7,081 | -2.007% |
| 2026-09-10 | 34.05 | 34.11 | 33.98 | 33.99 | -0.817% | 7,606 | -1.062% |
| 2026-09-09 | 34.37 | 34.39 | 34.27 | 34.27 | -0.864% | 4,296 | -1.870% |
| 2026-09-08 | 34.87 | 34.87 | 34.57 | 34.57 | -1.012% | 15,618 | -2.718% |
| 2026-09-04 | 34.99 | 35.03 | 34.92 | 34.92 | -0.315% | 5,290 | -3.703% |
| 2026-09-03 | 34.85 | 35.03 | 34.76 | 35.03 | +0.763% | 9,291 | -4.005% |
| 2026-09-02 | 34.79 | 34.81 | 34.75 | 34.77 | +0.529% | 930 | -3.273% |
| 2026-09-01 | 34.84 | 34.84 | 34.55 | 34.58 | -0.800% | 12,052 | -2.761% |
| 2026-08-31 | 35.00 | 35.00 | 34.84 | 34.86 | -0.612% | 9,722 | -3.539% |
| 2026-08-28 | 35.10 | 35.10 | 35.08 | 35.08 | -0.375% | 928 | -4.129% |
| 2026-08-27 | 35.24 | 35.26 | 35.21 | 35.21 | -0.302% | 1,384 | -4.488% |
| 2026-08-26 | 35.17 | 35.35 | 35.17 | 35.32 | +0.130% | 2,263 | -4.777% |
| 2026-08-25 | 35.23 | 35.28 | 35.22 | 35.27 | +0.057% | 11,465 | -4.653% |
| 2026-08-24 | 35.23 | 35.25 | 35.16 | 35.25 | +0.066% | 5,665 | -4.598% |
| 2026-08-21 | 35.28 | 35.28 | 35.22 | 35.23 | +0.849% | 1,425 | -4.535% |
| 2026-08-20 | 35.10 | 35.19 | 34.93 | 34.93 | -1.029% | 9,340 | -3.724% |
| 2026-08-19 | 35.15 | 35.33 | 35.15 | 35.29 | +1.768% | 4,940 | -4.715% |
| 2026-08-18 | 34.88 | 34.93 | 34.68 | 34.68 | -0.687% | 15,755 | -3.030% |
| 2026-08-17 | 35.10 | 35.12 | 34.92 | 34.92 | -0.919% | 38,081 | -3.697% |
| 2026-08-14 | 35.21 | 35.29 | 35.21 | 35.24 | -0.017% | 10,998 | -4.582% |
| 2026-08-13 | 35.03 | 35.26 | 35.03 | 35.25 | +0.838% | 15,929 | -4.598% |
| 2026-08-12 | 34.91 | 34.96 | 34.91 | 34.96 | +0.287% | 1,450 | -3.799% |
| 2026-08-11 | 34.98 | 34.99 | 34.86 | 34.86 | +0.201% | 2,995 | -3.523% |
| 2026-08-10 | 34.77 | 34.80 | 34.77 | 34.79 | -0.123% | 1,143 | -3.329% |
| 2026-08-07 | 34.70 | 34.85 | 34.70 | 34.83 | +0.607% | 9,445 | -3.448% |
| 2026-08-06 | 34.70 | 34.72 | 34.60 | 34.62 | -0.517% | 14,345 | -2.862% |
| 2026-08-05 | 34.84 | 34.86 | 34.80 | 34.80 | -0.086% | 2,676 | -3.365% |
| 2026-08-04 | 34.56 | 34.83 | 34.35 | 34.83 | +1.309% | 10,507 | -3.448% |
| 2026-08-03 | 34.14 | 34.38 | 34.14 | 34.38 | +0.705% | 19,164 | -2.184% |
| 2026-07-31 | 34.12 | 34.18 | 34.09 | 34.14 | -0.119% | 5,507 | -1.494% |
| 2026-07-30 | 34.05 | 34.18 | 33.90 | 34.18 | +0.059% | 14,723 | -1.612% |
| 2026-07-29 | 34.37 | 34.37 | 34.16 | 34.16 | -0.898% | 7,767 | -1.554% |
| 2026-07-28 | 34.36 | 34.47 | 34.34 | 34.47 | +1.055% | 16,769 | -2.439% |
| 2026-07-27 | 34.25 | 34.25 | 33.98 | 34.11 | +0.850% | 11,694 | -1.410% |
| 2026-07-24 | 33.73 | 33.90 | 33.73 | 33.82 | +0.573% | 2,165 | -0.572% |
| 2026-07-23 | 33.69 | 33.72 | 33.57 | 33.63 | -0.650% | 9,272 | -0.003% |
| 2026-07-22 | 34.01 | 34.01 | 33.82 | 33.85 | -0.108% | 2,458 | -0.653% |
| 2026-07-21 | 33.87 | 33.89 | 33.87 | 33.89 | +0.192% | 1,085 | -0.760% |
| 2026-07-20 | 33.98 | 33.98 | 33.80 | 33.82 | -0.466% | 1,002 | -0.569% |
| 2026-07-17 | 34.28 | 34.29 | 33.95 | 33.98 | -0.630% | 3,205 | -1.033% |
| 2026-07-16 | 34.11 | 34.20 | 34.11 | 34.20 | +0.782% | 31,743 | -1.656% |
| 2026-07-15 | 34.12 | 34.12 | 33.84 | 33.93 | -0.206% | 2,889 | -0.887% |
| 2026-07-14 | 34.12 | 34.12 | 33.98 | 34.00 | -0.294% | 6,142 | -1.091% |
| 2026-07-13 | 34.23 | 34.27 | 34.07 | 34.10 | -0.116% | 679 | -1.382% |
| 2026-07-10 | 34.16 | 34.20 | 34.11 | 34.14 | +0.323% | 4,454 | -1.496% |
| 2026-07-09 | 33.87 | 34.12 | 33.87 | 34.03 | +0.939% | 5,037 | -1.178% |
| 2026-07-08 | 33.99 | 33.99 | 33.58 | 33.71 | -1.192% | 1,664 | -0.250% |
| 2026-07-07 | 34.19 | 34.19 | 34.10 | 34.12 | -0.321% | 7,292 | -1.439% |
| 2026-07-06 | 34.17 | 34.23 | 34.09 | 34.23 | +0.176% | 9,275 | -1.755% |
| 2026-07-02 | 34.27 | 34.27 | 33.91 | 34.17 | +0.470% | 4,707 | -1.583% |
| 2026-07-01 | 33.91 | 34.25 | 33.91 | 34.01 | +0.295% | 9,125 | -1.120% |
| 2026-06-30 | 34.07 | 34.07 | 33.91 | 33.91 | -0.211% | 16,940 | -0.828% |
| 2026-06-29 | 33.87 | 33.98 | 33.80 | 33.98 | +0.419% | 11,382 | -1.038% |
| 2026-06-26 | 33.76 | 33.92 | 33.75 | 33.84 | -0.030% | 13,967 | -0.623% |
| 2026-06-25 | 33.89 | 34.09 | 33.80 | 33.85 | +0.894% | 59,729 | -0.653% |
| 2026-06-24 | 33.58 | 33.62 | 33.49 | 33.55 | +0.394% | 5,549 | +0.236% |
| 2026-06-23 | 33.43 | 33.51 | 33.40 | 33.42 | -0.317% | 8,879 | +0.631% |
| 2026-06-22 | 33.44 | 33.59 | 33.44 | 33.52 | -0.254% | 2,004 | +0.312% |
| 2026-06-18 | 33.85 | 33.85 | 33.61 | 33.61 | +0.840% | 4,127 | +0.057% |
| 2026-06-17 | 34.00 | 34.00 | 33.30 | 33.33 | -1.591% | 9,472 | +0.897% |
| 2026-06-16 | 34.09 | 34.09 | 33.87 | 33.87 | -0.102% | 5,122 | -0.708% |
| 2026-06-15 | 34.00 | 34.11 | 33.90 | 33.90 | +0.777% | 2,807 | -0.809% |
| 2026-06-12 | 33.50 | 33.66 | 33.50 | 33.64 | +1.027% | 3,080 | -0.038% |
| 2026-06-11 | 32.95 | 33.30 | 32.80 | 33.30 | +1.773% | 5,736 | +0.988% |
| 2026-06-10 | 33.23 | 33.28 | 32.72 | 32.72 | -1.532% | 3,452 | +2.778% |
| 2026-06-09 | 33.33 | 33.35 | 32.83 | 33.23 | +0.685% | 2,891 | +1.204% |
| 2026-06-08 | 33.12 | 33.21 | 33.00 | 33.00 | -0.097% | 4,022 | +1.898% |
| 2026-06-05 | 33.34 | 33.37 | 32.98 | 33.03 | -1.536% | 6,300 | +1.799% |
| 2026-06-04 | 33.51 | 33.57 | 33.45 | 33.55 | +0.902% | 4,470 | +0.236% |
| 2026-06-03 | 33.25 | 33.34 | 33.24 | 33.25 | -0.167% | 3,174 | +1.140% |
| 2026-06-02 | 33.08 | 33.32 | 33.08 | 33.31 | +0.434% | 4,880 | +0.971% |
| 2026-06-01 | 33.00 | 33.20 | 33.00 | 33.16 | +0.307% | 2,508 | +1.410% |
| 2026-05-29 | 33.05 | 33.18 | 33.01 | 33.06 | +0.456% | 11,475 | +1.721% |
| 2026-05-28 | 32.77 | 32.99 | 32.70 | 32.91 | +0.274% | 6,996 | +2.185% |
| 2026-05-27 | 32.95 | 32.99 | 32.80 | 32.82 | +0.028% | 18,645 | +2.465% |
| 2026-05-26 | 32.79 | 32.83 | 32.74 | 32.81 | +0.842% | 9,247 | +2.494% |
| 2026-05-22 | 32.50 | 32.62 | 32.46 | 32.54 | +0.796% | 6,067 | +3.356% |
| 2026-05-21 | 32.07 | 32.30 | 32.01 | 32.28 | +0.590% | 5,068 | +4.179% |
| 2026-05-20 | 31.81 | 32.10 | 31.81 | 32.09 | +1.105% | 2,622 | +4.794% |
| 2026-05-19 | 31.77 | 31.84 | 31.74 | 31.74 | -0.564% | 3,089 | +5.952% |
| 2026-05-18 | 31.75 | 31.96 | 31.75 | 31.92 | +0.464% | 4,475 | +5.354% |
| 2026-05-15 | 31.95 | 31.95 | 31.77 | 31.77 | -1.174% | 3,180 | +5.843% |
| 2026-05-14 | 32.20 | 32.27 | 32.15 | 32.15 | +0.448% | 2,742 | +4.601% |
| 2026-05-13 | 32.05 | 32.07 | 31.89 | 32.01 | -0.135% | 10,216 | +5.069% |
| 2026-05-12 | 31.86 | 32.05 | 31.79 | 32.05 | -0.125% | 6,297 | +4.927% |
| 2026-05-11 | 32.18 | 32.23 | 32.07 | 32.09 | -0.145% | 9,395 | +4.796% |
| 2026-05-08 | 32.09 | 32.16 | 32.05 | 32.14 | +0.713% | 87,075 | +4.644% |
| 2026-05-07 | 32.22 | 32.22 | 31.88 | 31.91 | -0.625% | 67,490 | +5.390% |
| 2026-05-06 | 31.90 | 32.19 | 31.90 | 32.11 | +1.653% | 18,220 | +4.731% |
| 2026-05-05 | 31.50 | 31.65 | 31.49 | 31.59 | +0.952% | 5,661 | +6.462% |
| 2026-05-04 | 31.45 | 31.61 | 31.29 | 31.29 | -0.846% | 23,807 | +7.476% |
| 2026-05-01 | 31.64 | 31.64 | 31.56 | 31.56 | +0.054% | 1,233 | +6.567% |
| 2026-04-30 | 31.30 | 31.59 | 31.30 | 31.54 | +1.155% | 17,742 | +6.624% |
| 2026-04-29 | 31.12 | 31.18 | 31.11 | 31.18 | +0.007% | 11,405 | +7.855% |
| 2026-04-28 | 31.34 | 31.35 | 31.15 | 31.18 | -0.517% | 2,086 | +7.862% |
| 2026-04-27 | 31.28 | 31.42 | 31.28 | 31.34 | -0.130% | 5,448 | +7.304% |
| 2026-04-24 | 31.39 | 31.39 | 31.38 | 31.38 | +0.130% | 589 | +7.165% |
| 2026-04-23 | 31.34 | 31.38 | 31.13 | 31.34 | -0.032% | 6,716 | +7.304% |
| 2026-04-22 | 31.55 | 31.55 | 31.28 | 31.35 | -0.188% | 9,288 | +7.270% |
| 2026-04-21 | 31.81 | 31.82 | 31.41 | 31.41 | -0.416% | 2,263 | +7.069% |
| 2026-04-20 | 31.49 | 31.54 | 31.47 | 31.54 | +0.318% | 4,859 | +6.624% |
| 2026-04-17 | 31.26 | 31.60 | 31.26 | 31.44 | +1.223% | 26,079 | +6.963% |
| 2026-04-16 | 31.00 | 31.06 | 30.94 | 31.06 | +0.670% | 101,351 | +8.271% |
| 2026-04-15 | 30.90 | 30.90 | 30.85 | 30.85 | -0.058% | 279 | +8.997% |
| 2026-04-14 | 30.85 | 30.90 | 30.85 | 30.87 | +0.522% | 2,964 | +8.934% |
| 2026-04-13 | 30.33 | 30.71 | 30.32 | 30.71 | +1.184% | 3,583 | +9.503% |
| 2026-04-10 | 30.58 | 30.58 | 30.33 | 30.35 | -0.813% | 10,441 | +10.800% |
| 2026-04-09 | 30.45 | 30.66 | 30.39 | 30.60 | +0.156% | 8,019 | +9.899% |
| 2026-04-08 | 30.17 | 30.58 | 30.17 | 30.55 | +2.701% | 2,399 | +10.071% |
| 2026-04-07 | 29.72 | 29.81 | 29.61 | 29.75 | -0.132% | 6,205 | +13.044% |
| 2026-04-06 | 29.64 | 29.79 | 29.58 | 29.79 | +0.461% | 9,824 | +12.895% |
| 2026-04-02 | 29.60 | 29.65 | 29.55 | 29.65 | +0.207% | 3,741 | +13.415% |
| 2026-04-01 | 29.50 | 29.73 | 29.50 | 29.59 | +0.539% | 6,042 | +13.650% |
| 2026-03-31 | 29.12 | 29.49 | 28.98 | 29.43 | +2.264% | 2,376 | +14.262% |
| 2026-03-30 | 28.93 | 29.03 | 28.70 | 28.78 | -0.139% | 4,199 | +16.849% |
| 2026-03-27 | 29.04 | 29.13 | 28.81 | 28.82 | -1.504% | 13,444 | +16.687% |
| 2026-03-26 | 29.66 | 29.66 | 29.26 | 29.26 | -1.048% | 13,478 | +14.932% |
| 2026-03-25 | 29.54 | 29.58 | 29.50 | 29.57 | +0.617% | 98,764 | +13.727% |
| 2026-03-24 | 29.20 | 29.54 | 29.15 | 29.39 | -0.005% | 6,473 | +14.429% |
| 2026-03-23 | 29.50 | 29.68 | 29.39 | 29.39 | +0.685% | 3,294 | +14.424% |
| 2026-03-20 | 29.41 | 29.49 | 29.11 | 29.19 | -1.492% | 10,583 | +15.208% |
| 2026-03-19 | 29.45 | 29.69 | 29.45 | 29.63 | -0.132% | 4,976 | +13.489% |
| 2026-03-18 | 29.91 | 29.93 | 29.67 | 29.67 | -1.425% | 994 | +13.339% |
| 2026-03-17 | 30.26 | 30.26 | 30.09 | 30.10 | +0.569% | 10,315 | +11.725% |
| 2026-03-16 | 29.85 | 30.12 | 29.85 | 29.93 | +0.784% | 50,445 | +12.360% |
| 2026-03-13 | 30.03 | 30.03 | 29.70 | 29.70 | -0.279% | 9,437 | +13.241% |
| 2026-03-12 | 30.09 | 30.12 | 29.77 | 29.78 | -1.586% | 3,996 | +12.925% |
| 2026-03-11 | 30.25 | 30.33 | 30.12 | 30.26 | -0.362% | 8,917 | +11.134% |
| 2026-03-10 | 30.51 | 30.72 | 30.37 | 30.37 | -0.881% | 14,233 | +10.731% |
| 2026-03-09 | 30.24 | 30.64 | 29.79 | 30.64 | +0.558% | 15,090 | +9.756% |
| 2026-03-06 | 30.67 | 30.67 | 30.27 | 30.47 | -1.494% | 4,975 | +10.368% |
| 2026-03-05 | 31.17 | 31.26 | 30.76 | 30.93 | -1.176% | 11,877 | +8.719% |
| 2026-03-04 | 31.35 | 31.36 | 31.10 | 31.30 | +0.546% | 34,247 | +7.441% |
| 2026-03-03 | 30.94 | 31.27 | 30.55 | 31.13 | -1.353% | 16,875 | +8.028% |
| 2026-03-02 | 31.35 | 31.66 | 31.35 | 31.56 | -0.577% | 20,013 | +6.566% |
| 2026-02-27 | 31.51 | 31.74 | 31.51 | 31.74 | +0.070% | 12,507 | +5.952% |
| 2026-02-26 | 31.60 | 31.72 | 31.54 | 31.72 | +0.564% | 2,173 | +6.026% |
| 2026-02-25 | 31.44 | 31.55 | 31.39 | 31.54 | +0.076% | 8,591 | +6.624% |
| 2026-02-24 | 31.22 | 31.53 | 31.22 | 31.52 | +1.046% | 3,674 | +6.705% |
| 2026-02-23 | 31.52 | 31.57 | 31.11 | 31.19 | -1.150% | 21,982 | +7.820% |
| 2026-02-20 | 31.34 | 31.61 | 31.32 | 31.55 | +0.455% | 54,352 | +6.580% |
| 2026-02-19 | 31.41 | 31.43 | 31.29 | 31.41 | -0.403% | 7,422 | +7.065% |
| 2026-02-18 | 31.43 | 31.62 | 31.43 | 31.54 | +0.468% | 13,764 | +6.634% |
| 2026-02-17 | 31.41 | 31.42 | 31.23 | 31.39 | -0.012% | 11,875 | +7.133% |
| 2026-02-13 | 31.52 | 31.52 | 31.39 | 31.39 | +0.880% | 6,931 | +7.120% |
| 2026-02-12 | 31.67 | 31.67 | 31.12 | 31.12 | -1.425% | 26,410 | +8.063% |
| 2026-02-11 | 31.43 | 31.59 | 31.43 | 31.57 | +0.237% | 16,124 | +6.522% |
| 2026-02-10 | 31.43 | 31.64 | 31.43 | 31.50 | +0.208% | 9,233 | +6.775% |
| 2026-02-09 | 31.36 | 31.46 | 31.32 | 31.43 | -0.064% | 15,053 | +6.997% |
| 2026-02-06 | 31.21 | 31.46 | 31.20 | 31.45 | +1.945% | 13,875 | +6.929% |
| 2026-02-05 | 30.98 | 30.98 | 30.79 | 30.85 | -0.963% | 24,730 | +9.008% |
| 2026-02-04 | 31.02 | 31.27 | 30.98 | 31.15 | +0.711% | 249,243 | +7.959% |
| 2026-02-03 | 31.00 | 31.18 | 30.75 | 30.93 | -0.389% | 10,462 | +8.726% |
| 2026-02-02 | 30.95 | 31.05 | 30.95 | 31.05 | +1.036% | 25,086 | +8.303% |
| 2026-01-30 | 30.73 | 30.73 | 30.50 | 30.73 | -0.575% | 24,519 | +9.426% |
| 2026-01-29 | 30.86 | 30.91 | 30.74 | 30.91 | +0.520% | 4,778 | +8.797% |
| 2026-01-28 | 30.88 | 30.88 | 30.72 | 30.75 | -0.324% | 2,354 | +9.362% |
| 2026-01-27 | 30.91 | 30.93 | 30.85 | 30.85 | -0.226% | 4,251 | +9.008% |
| 2026-01-26 | 30.86 | 30.94 | 30.85 | 30.92 | +0.353% | 7,363 | +8.762% |
| 2026-01-23 | 30.83 | 30.83 | 30.72 | 30.81 | -0.577% | 2,336 | +9.146% |
| 2026-01-22 | 31.15 | 31.15 | 30.97 | 30.99 | +0.190% | 6,503 | +8.516% |
| 2026-01-21 | 30.75 | 30.94 | 30.64 | 30.93 | +1.814% | 2,901 | +8.722% |
| 2026-01-20 | 30.54 | 30.66 | 30.37 | 30.38 | -1.584% | 11,541 | +10.695% |
| 2026-01-16 | 30.88 | 30.92 | 30.86 | 30.87 | -0.487% | 5,126 | +8.942% |
| 2026-01-15 | 30.93 | 31.10 | 30.91 | 31.02 | +0.651% | 28,577 | +8.411% |
| 2026-01-14 | 30.74 | 30.82 | 30.67 | 30.82 | +0.357% | 3,628 | +9.116% |
| 2026-01-13 | 30.70 | 30.71 | 30.66 | 30.71 | -0.034% | 1,175 | +9.505% |
| 2026-01-12 | 30.76 | 30.76 | 30.62 | 30.72 | -0.129% | 10,896 | +9.468% |
| 2026-01-09 | 30.62 | 30.79 | 30.62 | 30.76 | +0.572% | 8,869 | +9.327% |
| 2026-01-08 | 30.30 | 30.68 | 30.30 | 30.59 | +0.738% | 7,259 | +9.953% |
| 2026-01-07 | 30.49 | 30.49 | 30.35 | 30.36 | -1.008% | 2,486 | +10.765% |
| 2026-01-06 | 30.25 | 30.69 | 30.25 | 30.67 | +1.462% | 8,461 | +9.648% |
| 2026-01-05 | 30.08 | 30.33 | 30.08 | 30.23 | +0.828% | 1,615 | +11.251% |
| 2026-01-02 | 29.77 | 30.04 | 29.76 | 29.98 | +0.638% | 8,374 | +12.172% |
| 2025-12-31 | 30.09 | 30.09 | 29.79 | 29.79 | -0.800% | 1,391 | +12.888% |
| 2025-12-30 | 30.04 | 30.06 | 30.01 | 30.03 | -0.092% | 43,241 | +11.985% |
| 2025-12-29 | 30.04 | 30.06 | 30.04 | 30.06 | -0.259% | 682 | +11.882% |
| 2025-12-26 | 30.10 | 30.14 | 30.06 | 30.14 | -0.014% | 2,928 | +11.592% |
| 2025-12-24 | 30.10 | 30.14 | 30.10 | 30.14 | +0.466% | 2,732 | +11.576% |
| 2025-12-23 | 30.02 | 30.03 | 29.98 | 30.00 | -0.332% | 1,346 | +12.097% |
| 2025-12-22 | 29.97 | 30.12 | 29.96 | 30.10 | +0.400% | 8,089 | +11.725% |
| 2025-12-19 | 29.91 | 30.03 | 29.91 | 29.98 | +0.656% | 21,797 | +12.172% |
| 2025-12-18 | 29.95 | 29.95 | 29.78 | 29.78 | +0.319% | 4,534 | +12.907% |
| 2025-12-17 | 29.98 | 29.98 | 29.69 | 29.69 | -0.463% | 8,101 | +13.267% |
| 2025-12-16 | 30.10 | 30.10 | 29.80 | 29.83 | -0.639% | 1,789 | +12.743% |
| 2025-12-15 | 30.10 | 30.10 | 29.95 | 30.02 | +0.278% | 4,456 | +12.022% |
| 2025-12-12 | 30.18 | 30.18 | 29.93 | 29.94 | -0.674% | 2,186 | +12.333% |
| 2025-12-11 | 30.00 | 30.15 | 30.00 | 30.14 | +1.069% | 8,772 | +11.576% |
| 2025-12-10 | 29.42 | 29.82 | 29.42 | 29.82 | +1.575% | 4,343 | +12.769% |
| 2025-12-09 | 29.44 | 29.49 | 29.36 | 29.36 | -0.038% | 3,341 | +14.545% |
| 2025-12-08 | 29.44 | 29.50 | 29.35 | 29.37 | -0.516% | 3,949 | +14.502% |
| 2025-12-05 | 29.60 | 29.65 | 29.52 | 29.52 | +0.328% | 9,161 | +13.911% |
| 2025-12-04 | 29.47 | 29.47 | 29.43 | 29.43 | -0.198% | 266 | +14.284% |
| 2025-12-03 | 29.45 | 29.50 | 29.45 | 29.48 | +0.519% | 4,145 | +14.058% |
| 2025-12-02 | 29.30 | 29.33 | 29.26 | 29.33 | +0.019% | 5,405 | +14.650% |
| 2025-12-01 | 29.43 | 29.52 | 29.33 | 29.33 | -0.654% | 9,148 | +14.672% |
| 2025-11-28 | 29.46 | 29.53 | 29.46 | 29.52 | +0.462% | 3,616 | +13.922% |
| 2025-11-26 | 29.33 | 29.47 | 29.33 | 29.38 | +0.531% | 12,193 | +14.448% |
| 2025-11-25 | 28.97 | 29.23 | 28.97 | 29.23 | +1.611% | 55,144 | +15.056% |
| 2025-11-24 | 28.80 | 28.88 | 28.63 | 28.77 | +0.459% | 17,459 | +16.910% |
| 2025-11-21 | 28.75 | 28.75 | 28.63 | 28.63 | +2.197% | 1,078 | +17.446% |
| 2025-11-20 | 28.62 | 28.62 | 28.02 | 28.02 | -1.106% | 9,816 | +20.026% |
| 2025-11-19 | 28.50 | 28.50 | 28.33 | 28.33 | -0.346% | 1,463 | +18.699% |
| 2025-11-18 | 28.38 | 28.43 | 28.38 | 28.43 | -0.047% | 533 | +18.287% |
| 2025-11-17 | 28.71 | 28.71 | 28.42 | 28.44 | -1.381% | 154,135 | +18.232% |
| 2025-11-14 | 28.91 | 28.91 | 28.84 | 28.84 | +0.379% | 150 | +16.599% |
| 2025-11-13 | 29.21 | 29.27 | 28.73 | 28.73 | -2.039% | 3,500 | +17.041% |
| 2025-11-12 | 29.39 | 29.42 | 29.33 | 29.33 | +0.483% | 2,180 | +14.654% |
| 2025-11-11 | 29.09 | 29.21 | 29.03 | 29.19 | +0.622% | 4,267 | +15.208% |
| 2025-11-10 | 28.86 | 29.01 | 28.86 | 29.01 | +0.449% | 251 | +15.924% |
| 2025-11-07 | 28.48 | 28.88 | 28.48 | 28.88 | +0.919% | 11,670 | +16.444% |
| 2025-11-06 | 28.78 | 28.78 | 28.56 | 28.62 | -0.598% | 4,545 | +17.514% |
| 2025-11-05 | 28.67 | 28.79 | 28.67 | 28.79 | +0.873% | 233 | +16.812% |
| 2025-11-04 | 28.63 | 28.63 | 28.53 | 28.54 | -0.799% | 2,904 | +17.831% |
| 2025-11-03 | 28.70 | 28.79 | 28.70 | 28.77 | -0.450% | 3,003 | +16.889% |
| 2025-10-31 | 28.82 | 28.97 | 28.77 | 28.90 | +0.104% | 7,706 | +16.364% |
| 2025-10-30 | 29.02 | 29.10 | 28.86 | 28.87 | -0.163% | 2,473 | +16.485% |
| 2025-10-29 | 29.14 | 29.21 | 28.92 | 28.92 | -1.037% | 4,138 | +16.295% |
| 2025-10-28 | 29.20 | 29.35 | 29.20 | 29.22 | -0.702% | 27,387 | +15.089% |
| 2025-10-27 | 29.41 | 29.43 | 29.35 | 29.43 | +0.501% | 3,626 | +14.281% |
| 2025-10-24 | 29.38 | 29.38 | 29.28 | 29.28 | +0.412% | 6,623 | +14.853% |
| 2025-10-23 | 29.07 | 29.18 | 29.03 | 29.16 | +0.389% | 7,774 | +15.326% |
| 2025-10-22 | 29.19 | 29.19 | 28.96 | 29.05 | -0.616% | 3,066 | +15.775% |
| 2025-10-21 | 29.23 | 29.24 | 29.20 | 29.23 | +0.574% | 654 | +15.062% |
| 2025-10-20 | 28.90 | 29.10 | 28.90 | 29.06 | +0.938% | 55,795 | +15.723% |
| 2025-10-17 | 28.67 | 28.83 | 28.65 | 28.79 | +0.556% | 82,039 | +16.808% |
| 2025-10-16 | 28.87 | 28.90 | 28.61 | 28.63 | -0.845% | 16,607 | +17.458% |
| 2025-10-15 | 29.03 | 29.03 | 28.79 | 28.87 | +0.400% | 2,211 | +16.465% |
| 2025-10-14 | 28.52 | 28.89 | 28.52 | 28.76 | +0.911% | 4,232 | +16.931% |
| 2025-10-13 | 28.46 | 28.57 | 28.44 | 28.50 | +0.933% | 3,217 | +17.997% |
| 2025-10-10 | 28.91 | 28.91 | 28.24 | 28.24 | -2.363% | 6,068 | +19.098% |
| 2025-10-09 | 29.26 | 29.26 | 28.90 | 28.92 | -0.767% | 4,690 | +16.283% |
| 2025-10-08 | 29.16 | 29.22 | 29.14 | 29.14 | +0.322% | 1,469 | +15.391% |
| 2025-10-07 | 29.17 | 29.17 | 29.01 | 29.05 | -0.515% | 3,924 | +15.763% |
| 2025-10-06 | 29.20 | 29.27 | 29.19 | 29.20 | +0.001% | 3,751 | +15.167% |
| 2025-10-03 | 29.27 | 29.34 | 29.20 | 29.20 | +0.413% | 6,139 | +15.168% |
| 2025-10-02 | 29.06 | 29.08 | 28.91 | 29.08 | +0.345% | 14,068 | +15.643% |
| 2025-10-01 | 28.87 | 28.99 | 28.83 | 28.98 | +0.277% | 20,660 | +16.042% |
| 2025-09-30 | 28.85 | 28.90 | 28.68 | 28.90 | +0.456% | 63,108 | +16.364% |
| 2025-09-29 | 28.71 | 28.80 | 28.68 | 28.77 | +0.332% | 31,285 | +16.894% |
| 2025-09-26 | 28.49 | 28.68 | 28.49 | 28.67 | +0.964% | 18,841 | +17.282% |
| 2025-09-25 | 28.51 | 28.51 | 28.35 | 28.40 | -0.919% | 7,046 | +18.412% |
| 2025-09-24 | 28.77 | 28.81 | 28.62 | 28.66 | -0.371% | 6,473 | +17.324% |
| 2025-09-23 | 28.93 | 28.93 | 28.72 | 28.77 | +0.110% | 20,474 | +16.889% |
| 2025-09-22 | 28.64 | 28.75 | 28.64 | 28.74 | -0.420% | 29,404 | +17.018% |
| 2025-09-19 | 28.86 | 28.86 | 28.86 | 28.86 | -0.243% | 14 | +16.527% |
| 2025-09-18 | 28.95 | 29.01 | 28.90 | 28.93 | +0.801% | 7,349 | +16.244% |
| 2025-09-17 | 28.69 | 28.82 | 28.67 | 28.70 | +0.219% | 3,026 | +17.175% |
| 2025-09-16 | 28.75 | 28.75 | 28.57 | 28.64 | -0.372% | 9,287 | +17.431% |
| 2025-09-15 | 28.84 | 28.85 | 28.74 | 28.74 | -0.274% | 1,967 | +16.995% |
| 2025-09-12 | 28.82 | 28.82 | 28.82 | 28.82 | -0.695% | 461 | +16.675% |
| 2025-09-11 | 28.94 | 29.02 | 28.94 | 29.02 | +1.734% | 400 | +15.864% |
| 2025-09-10 | 28.71 | 28.71 | 28.50 | 28.53 | -0.175% | 1,130 | +17.873% |
| 2025-09-09 | 28.72 | 28.72 | 28.57 | 28.58 | -0.419% | 1,010 | +17.667% |
| 2025-09-08 | 28.68 | 28.70 | 28.59 | 28.70 | +0.026% | 3,614 | +17.173% |
| 2025-09-05 | 28.63 | 28.69 | 28.63 | 28.69 | +0.073% | 448 | +17.204% |
| 2025-09-04 | 28.50 | 28.67 | 28.48 | 28.67 | +0.827% | 4,809 | +17.289% |
| 2025-09-03 | 28.35 | 28.44 | 28.34 | 28.44 | +0.059% | 943 | +18.259% |
| 2025-09-02 | 28.43 | 28.43 | 28.24 | 28.42 | -0.664% | 2,079 | +18.329% |
| 2025-08-29 | 28.68 | 28.68 | 28.52 | 28.61 | -0.151% | 1,529 | +17.543% |
| 2025-08-28 | 28.66 | 28.66 | 28.55 | 28.65 | -0.045% | 2,034 | +17.366% |
| 2025-08-27 | 28.53 | 28.67 | 28.53 | 28.67 | +0.403% | 1,200 | +17.313% |
| 2025-08-26 | 28.53 | 28.55 | 28.52 | 28.55 | +0.074% | 715 | +17.786% |
| 2025-08-25 | 28.67 | 28.67 | 28.52 | 28.53 | -0.790% | 16,983 | +17.873% |
| 2025-08-22 | 28.50 | 28.78 | 28.50 | 28.76 | +1.986% | 2,684 | +16.942% |
| 2025-08-21 | 28.20 | 28.25 | 28.17 | 28.20 | -0.377% | 3,644 | +19.265% |
| 2025-08-20 | 28.28 | 28.30 | 28.28 | 28.30 | -0.048% | 2,329 | +18.815% |
| 2025-08-19 | 28.25 | 28.32 | 28.25 | 28.32 | +0.439% | 1,284 | +18.758% |
| 2025-08-18 | 28.20 | 28.20 | 28.19 | 28.19 | +0.214% | 989 | +19.279% |
| 2025-08-15 | 28.14 | 28.17 | 28.13 | 28.13 | -0.325% | 523 | +19.535% |
| 2025-08-14 | 28.23 | 28.23 | 28.23 | 28.23 | -0.511% | 453 | +19.146% |
| 2025-08-13 | 28.07 | 28.37 | 28.07 | 28.37 | +1.714% | 3,183 | +18.538% |
| 2025-08-12 | 27.64 | 27.89 | 27.64 | 27.89 | +1.352% | 2,151 | +20.569% |
| 2025-08-11 | 27.71 | 27.71 | 27.51 | 27.52 | -0.330% | 5,381 | +22.199% |
| 2025-08-08 | 27.54 | 27.65 | 27.54 | 27.61 | +0.526% | 6,228 | +21.796% |
| 2025-08-07 | 27.43 | 27.47 | 27.43 | 27.47 | -0.171% | 628 | +22.436% |
| 2025-08-06 | 27.50 | 27.51 | 27.50 | 27.51 | -0.440% | 201 | +22.226% |
| 2025-08-05 | 27.64 | 27.70 | 27.64 | 27.64 | -0.161% | 1,371 | +21.689% |
| 2025-08-04 | 27.57 | 27.68 | 27.57 | 27.68 | +1.096% | 605 | +21.492% |
| 2025-08-01 | 27.58 | 27.58 | 27.25 | 27.38 | -1.141% | 4,427 | +22.824% |
| 2025-07-31 | 28.00 | 28.00 | 27.70 | 27.70 | -1.003% | 525 | +21.422% |
| 2025-07-30 | 28.20 | 28.20 | 27.98 | 27.98 | -0.827% | 1,406 | +20.204% |
| 2025-07-29 | 28.34 | 28.34 | 28.21 | 28.21 | -0.074% | 1,829 | +19.210% |
| 2025-07-28 | 28.35 | 28.35 | 28.23 | 28.23 | -0.601% | 3,020 | +19.122% |
| 2025-07-25 | 28.26 | 28.40 | 28.26 | 28.40 | +0.589% | 592 | +18.406% |
| 2025-07-24 | 28.28 | 28.30 | 28.21 | 28.24 | -0.436% | 3,863 | +19.103% |
| 2025-07-23 | 28.30 | 28.36 | 28.30 | 28.36 | +0.814% | 465 | +18.584% |
| 2025-07-22 | 27.90 | 28.13 | 27.90 | 28.13 | +1.443% | 2,192 | +19.549% |
| 2025-07-21 | 27.89 | 27.92 | 27.73 | 27.73 | -0.232% | 597 | +21.274% |
| 2025-07-18 | 27.76 | 27.79 | 27.76 | 27.79 | -0.081% | 416 | +20.993% |
| 2025-07-17 | 27.67 | 27.82 | 27.67 | 27.82 | +0.713% | 1,314 | +20.895% |
| 2025-07-16 | 27.63 | 27.63 | 27.45 | 27.62 | +0.441% | 1,186 | +21.756% |
| 2025-07-15 | 27.80 | 27.80 | 27.50 | 27.50 | -1.271% | 561 | +22.294% |
| 2025-07-14 | 27.81 | 27.85 | 27.81 | 27.85 | +0.009% | 182 | +20.740% |
| 2025-07-11 | 27.86 | 27.87 | 27.85 | 27.85 | -0.747% | 1,042 | +20.750% |
| 2025-07-10 | 28.06 | 28.17 | 28.06 | 28.06 | +0.566% | 1,221 | +19.848% |
| 2025-07-09 | 27.89 | 27.90 | 27.88 | 27.90 | +0.171% | 495 | +20.526% |
| 2025-07-08 | 27.84 | 27.93 | 27.84 | 27.85 | +0.267% | 3,960 | +20.732% |
| 2025-07-07 | 28.04 | 28.04 | 27.70 | 27.78 | -0.904% | 6,021 | +21.055% |
| 2025-07-03 | 28.06 | 28.06 | 28.01 | 28.03 | +0.423% | 857 | +19.960% |
| 2025-07-02 | 27.72 | 27.92 | 27.72 | 27.92 | +0.163% | 2,721 | +20.467% |
| 2025-07-01 | 27.89 | 27.92 | 27.87 | 27.87 | +1.198% | 3,583 | +20.664% |
| 2025-06-30 | 27.40 | 27.54 | 27.40 | 27.54 | +0.599% | 2,171 | +22.110% |
| 2025-06-27 | 27.39 | 27.46 | 27.29 | 27.38 | +0.478% | 2,815 | +22.841% |
| 2025-06-26 | 27.28 | 27.28 | 27.15 | 27.25 | +0.715% | 10,875 | +23.428% |
| 2025-06-25 | 27.06 | 27.10 | 27.05 | 27.05 | -0.666% | 2,160 | +24.310% |
| 2025-06-24 | 27.11 | 27.24 | 27.11 | 27.23 | +1.098% | 3,717 | +23.481% |
| 2025-06-23 | 26.71 | 26.94 | 26.63 | 26.94 | +0.485% | 2,174 | +24.837% |
| 2025-06-20 | 26.81 | 26.81 | 26.81 | 26.81 | +0.042% | 123 | +25.443% |
| 2025-06-18 | 26.89 | 26.89 | 26.80 | 26.80 | +0.068% | 393 | +25.496% |
| 2025-06-17 | 26.98 | 26.98 | 26.78 | 26.78 | -0.910% | 1,387 | +25.582% |
| 2025-06-16 | 27.01 | 27.02 | 27.01 | 27.02 | +1.346% | 720 | +24.440% |
| 2025-06-13 | 26.92 | 26.92 | 26.63 | 26.67 | -1.620% | 1,605 | +26.114% |
| 2025-06-12 | 27.08 | 27.10 | 27.08 | 27.10 | +0.128% | 1,491 | +24.072% |
| 2025-06-11 | 27.20 | 27.20 | 27.04 | 27.07 | -0.446% | 795 | +24.230% |
| 2025-06-10 | 27.16 | 27.20 | 27.16 | 27.19 | +0.576% | 587 | +23.676% |
| 2025-06-09 | 27.04 | 27.04 | 27.04 | 27.04 | +0.210% | 228 | +24.388% |
| 2025-06-06 | 26.97 | 26.98 | 26.95 | 26.98 | +1.092% | 1,139 | +24.649% |
| 2025-06-05 | 26.76 | 26.84 | 26.64 | 26.69 | -0.134% | 1,286 | +26.010% |
| 2025-06-04 | 26.72 | 26.72 | 26.72 | 26.72 | -0.018% | 132 | +25.840% |
| 2025-06-03 | 26.73 | 26.73 | 26.73 | 26.73 | +1.035% | 45 | +25.817% |
| 2025-06-02 | 26.25 | 26.45 | 26.25 | 26.45 | -0.222% | 2,840 | +27.120% |
| 2025-05-30 | 26.40 | 26.51 | 26.36 | 26.51 | -0.107% | 316 | +26.838% |
| 2025-05-29 | 26.51 | 26.54 | 26.51 | 26.54 | +0.385% | 419 | +26.702% |
| 2025-05-28 | 26.57 | 26.61 | 26.41 | 26.44 | -0.876% | 207,809 | +27.190% |
| 2025-05-27 | 26.67 | 26.67 | 26.67 | 26.67 | +2.082% | 1,152 | +26.076% |
| 2025-05-23 | 26.01 | 26.15 | 25.98 | 26.13 | -0.566% | 982 | +28.700% |
| 2025-05-22 | 26.21 | 26.41 | 26.21 | 26.28 | -0.171% | 5,019 | +27.972% |
| 2025-05-21 | 26.44 | 26.49 | 26.32 | 26.32 | -2.160% | 1,643 | +27.754% |
| 2025-05-20 | 27.00 | 27.00 | 26.90 | 26.90 | -0.205% | 138 | +24.994% |
| 2025-05-19 | 26.95 | 26.97 | 26.92 | 26.96 | +0.031% | 13,633 | +24.737% |
| 2025-05-16 | 26.76 | 26.95 | 26.76 | 26.95 | +1.169% | 798 | +24.776% |
| 2025-05-15 | 26.40 | 26.64 | 26.40 | 26.64 | +0.753% | 352 | +26.235% |
| 2025-05-14 | 26.44 | 26.44 | 26.44 | 26.44 | -0.856% | 133 | +27.186% |
| 2025-05-13 | 26.65 | 26.74 | 26.64 | 26.67 | +0.284% | 3,250 | +26.098% |
| 2025-05-12 | 26.45 | 26.61 | 26.45 | 26.59 | +3.174% | 10,365 | +26.455% |
| 2025-05-09 | 25.83 | 25.83 | 25.77 | 25.78 | -0.249% | 3,657 | +30.469% |
| 2025-05-08 | 25.80 | 25.99 | 25.80 | 25.84 | +0.925% | 529 | +30.145% |
| 2025-05-07 | 25.58 | 25.60 | 25.53 | 25.60 | +0.790% | 2,663 | +31.348% |
| 2025-05-06 | 25.42 | 25.50 | 25.36 | 25.40 | -0.689% | 1,061 | +32.386% |
| 2025-05-05 | 25.64 | 25.69 | 25.58 | 25.58 | -0.278% | 1,593 | +31.474% |
| 2025-05-02 | 25.47 | 25.69 | 25.47 | 25.65 | +1.578% | 3,255 | +31.108% |
| 2025-05-01 | 25.40 | 25.41 | 25.25 | 25.25 | -0.069% | 4,079 | +33.177% |
| 2025-04-30 | 24.92 | 25.27 | 24.72 | 25.27 | +0.417% | 2,477 | +33.084% |
| 2025-04-29 | 24.98 | 25.19 | 24.98 | 25.16 | +0.496% | 2,917 | +33.639% |
| 2025-04-28 | 25.10 | 25.10 | 24.85 | 25.04 | +0.260% | 3,688 | +34.302% |
| 2025-04-25 | 25.00 | 25.00 | 24.92 | 24.98 | -0.179% | 2,644 | +34.651% |
| 2025-04-24 | 25.01 | 25.03 | 24.98 | 25.02 | +1.832% | 1,476 | +34.409% |
| 2025-04-23 | 24.71 | 24.91 | 24.50 | 24.57 | +0.962% | 3,880 | +36.871% |
| 2025-04-22 | 24.17 | 24.35 | 24.17 | 24.34 | +2.467% | 5,644 | +38.188% |
| 2025-04-21 | 23.57 | 23.75 | 23.54 | 23.75 | -1.738% | 24,665 | +41.596% |
| 2025-04-17 | 24.03 | 24.34 | 24.02 | 24.17 | +0.415% | 43,393 | +39.136% |
| 2025-04-16 | 24.31 | 24.45 | 23.91 | 24.07 | -1.494% | 10,892 | +39.714% |
| 2025-04-15 | 24.61 | 24.61 | 24.43 | 24.43 | -0.566% | 4,375 | +37.627% |
| 2025-04-14 | 24.55 | 24.68 | 24.34 | 24.57 | 0.000% | 17,808 | +36.848% |