RSPR
Invesco S&P 500 Equal Weight Real Estate ETF
stockNYSEETF
At CloseOct 2, 2026 1:04:33 PM EDT
33.07USD-0.200%(-0.07)14,101
RSPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.21 | 33.31 | 33.08 | 33.10 | -0.099% | 14,101 | 0.000% |
| 2026-10-01 | 32.83 | 33.17 | 32.83 | 33.14 | -0.326% | 25,193 | -0.099% |
| 2026-09-30 | 33.35 | 33.35 | 33.15 | 33.24 | -0.792% | 24,785 | -0.424% |
| 2026-09-29 | 33.60 | 33.60 | 33.36 | 33.51 | -0.149% | 45,488 | -1.213% |
| 2026-09-28 | 33.74 | 33.74 | 33.37 | 33.56 | -0.647% | 5,537 | -1.361% |
| 2026-09-25 | 33.85 | 33.85 | 33.60 | 33.78 | +0.154% | 6,632 | -1.999% |
| 2026-09-24 | 34.06 | 34.06 | 33.66 | 33.73 | -0.797% | 20,270 | -1.848% |
| 2026-09-23 | 34.38 | 34.38 | 34.00 | 34.00 | -1.574% | 6,164 | -2.630% |
| 2026-09-22 | 34.45 | 34.74 | 34.45 | 34.54 | -0.072% | 4,041 | -4.163% |
| 2026-09-21 | 34.55 | 34.64 | 34.45 | 34.57 | +0.120% | 2,621 | -4.232% |
| 2026-09-18 | 34.78 | 34.78 | 34.52 | 34.52 | -1.115% | 2,813 | -4.117% |
| 2026-09-17 | 35.07 | 35.07 | 34.82 | 34.91 | +0.446% | 2,628 | -5.186% |
| 2026-09-16 | 35.22 | 35.22 | 34.63 | 34.76 | -0.849% | 46,296 | -4.763% |
| 2026-09-15 | 35.00 | 35.13 | 35.00 | 35.06 | -0.348% | 5,926 | -5.572% |
| 2026-09-14 | 34.93 | 35.27 | 34.93 | 35.18 | -0.159% | 2,794 | -5.901% |
| 2026-09-11 | 35.07 | 35.26 | 34.94 | 35.24 | +1.250% | 6,407 | -6.050% |
| 2026-09-10 | 35.23 | 35.28 | 34.72 | 34.80 | -1.411% | 8,652 | -4.875% |
| 2026-09-09 | 35.62 | 35.62 | 35.17 | 35.30 | -0.899% | 7,016 | -6.218% |
| 2026-09-08 | 35.66 | 35.90 | 35.55 | 35.62 | -0.580% | 121,598 | -7.061% |
| 2026-09-04 | 35.88 | 36.13 | 35.73 | 35.83 | -0.485% | 2,441 | -7.600% |
| 2026-09-03 | 35.95 | 36.12 | 35.84 | 36.00 | +0.651% | 1,838 | -8.048% |
| 2026-09-02 | 35.66 | 35.83 | 35.65 | 35.77 | -0.222% | 9,702 | -7.449% |
| 2026-09-01 | 35.93 | 35.96 | 35.81 | 35.85 | -0.360% | 3,945 | -7.655% |
| 2026-08-31 | 36.15 | 36.15 | 35.76 | 35.98 | -0.725% | 19,205 | -7.988% |
| 2026-08-28 | 36.48 | 36.48 | 36.17 | 36.24 | -0.110% | 3,234 | -8.655% |
| 2026-08-27 | 36.60 | 36.60 | 36.28 | 36.28 | -1.283% | 5,500 | -8.756% |
| 2026-08-26 | 36.98 | 36.99 | 36.69 | 36.75 | -0.703% | 5,193 | -9.927% |
| 2026-08-25 | 36.94 | 37.12 | 36.86 | 37.01 | -0.108% | 2,248 | -10.560% |
| 2026-08-24 | 36.94 | 37.08 | 36.72 | 37.05 | +0.822% | 6,547 | -10.657% |
| 2026-08-21 | 36.84 | 36.84 | 36.61 | 36.75 | -0.219% | 16,021 | -9.923% |
| 2026-08-20 | 36.73 | 36.88 | 36.73 | 36.83 | +0.376% | 6,591 | -10.120% |
| 2026-08-19 | 36.40 | 36.71 | 36.40 | 36.69 | +1.205% | 6,462 | -9.782% |
| 2026-08-18 | 36.59 | 36.59 | 36.26 | 36.26 | -0.557% | 4,894 | -8.694% |
| 2026-08-17 | 36.75 | 36.75 | 36.36 | 36.46 | -1.181% | 5,322 | -9.203% |
| 2026-08-14 | 36.85 | 37.00 | 36.81 | 36.89 | -0.007% | 7,744 | -10.275% |
| 2026-08-13 | 36.47 | 36.91 | 36.47 | 36.90 | +1.545% | 12,344 | -10.281% |
| 2026-08-12 | 36.25 | 36.37 | 36.16 | 36.34 | +0.690% | 18,340 | -8.894% |
| 2026-08-11 | 36.34 | 36.35 | 35.94 | 36.09 | -0.600% | 10,799 | -8.266% |
| 2026-08-10 | 36.48 | 36.48 | 36.21 | 36.30 | -1.493% | 4,791 | -8.816% |
| 2026-08-07 | 36.77 | 37.05 | 36.77 | 36.85 | +0.614% | 16,347 | -10.177% |
| 2026-08-06 | 36.93 | 36.93 | 36.58 | 36.63 | -1.498% | 8,650 | -9.625% |
| 2026-08-05 | 37.23 | 37.23 | 36.83 | 37.19 | -0.039% | 2,848 | -10.979% |
| 2026-08-04 | 37.09 | 37.20 | 36.77 | 37.20 | -0.079% | 6,147 | -11.014% |
| 2026-08-03 | 37.17 | 37.26 | 36.97 | 37.23 | +0.441% | 8,118 | -11.084% |
| 2026-07-31 | 37.00 | 37.07 | 36.77 | 37.07 | -0.036% | 4,808 | -10.692% |
| 2026-07-30 | 37.76 | 37.81 | 36.86 | 37.08 | -2.024% | 8,185 | -10.724% |
| 2026-07-29 | 37.78 | 38.01 | 37.67 | 37.85 | +0.122% | 12,355 | -12.531% |
| 2026-07-28 | 37.77 | 38.00 | 37.75 | 37.80 | +0.990% | 3,095 | -12.425% |
| 2026-07-27 | 37.42 | 37.58 | 37.02 | 37.43 | +0.025% | 8,479 | -11.558% |
| 2026-07-24 | 37.23 | 37.50 | 37.21 | 37.42 | +1.713% | 4,628 | -11.536% |
| 2026-07-23 | 36.77 | 37.05 | 36.74 | 36.79 | -0.244% | 9,214 | -10.021% |
| 2026-07-22 | 37.15 | 37.15 | 36.85 | 36.88 | -0.428% | 75,592 | -10.240% |
| 2026-07-21 | 37.06 | 37.15 | 36.95 | 37.04 | -0.411% | 7,568 | -10.624% |
| 2026-07-20 | 37.17 | 37.24 | 37.17 | 37.19 | -0.312% | 3,872 | -10.992% |
| 2026-07-17 | 37.50 | 37.77 | 37.14 | 37.31 | -0.247% | 15,597 | -11.270% |
| 2026-07-16 | 36.92 | 37.40 | 36.92 | 37.40 | +2.053% | 12,615 | -11.488% |
| 2026-07-15 | 36.68 | 36.88 | 36.55 | 36.65 | +0.048% | 8,195 | -9.672% |
| 2026-07-14 | 36.51 | 36.69 | 36.51 | 36.63 | -0.333% | 1,543 | -9.628% |
| 2026-07-13 | 36.74 | 36.83 | 36.62 | 36.75 | +0.171% | 19,440 | -9.930% |
| 2026-07-10 | 36.48 | 36.69 | 36.34 | 36.69 | +0.788% | 9,430 | -9.775% |
| 2026-07-09 | 36.45 | 36.52 | 36.29 | 36.40 | +0.009% | 5,413 | -9.065% |
| 2026-07-08 | 36.98 | 36.98 | 36.40 | 36.40 | -1.489% | 5,079 | -9.057% |
| 2026-07-07 | 36.87 | 37.26 | 36.87 | 36.95 | +0.778% | 20,660 | -10.411% |
| 2026-07-06 | 37.04 | 37.04 | 36.56 | 36.66 | -1.026% | 12,314 | -9.713% |
| 2026-07-02 | 36.89 | 37.08 | 36.84 | 37.04 | +0.988% | 7,539 | -10.640% |
| 2026-07-01 | 36.74 | 36.87 | 36.53 | 36.68 | +0.327% | 6,457 | -9.756% |
| 2026-06-30 | 36.63 | 36.80 | 36.56 | 36.56 | -1.871% | 22,400 | -9.461% |
| 2026-06-29 | 37.44 | 37.44 | 36.86 | 37.26 | -0.587% | 10,202 | -11.156% |
| 2026-06-26 | 36.94 | 37.48 | 36.94 | 37.48 | +2.125% | 13,632 | -11.677% |
| 2026-06-25 | 36.65 | 36.85 | 36.38 | 36.70 | +0.353% | 15,421 | -9.800% |
| 2026-06-24 | 36.67 | 36.67 | 36.49 | 36.57 | +0.009% | 3,109 | -9.482% |
| 2026-06-23 | 36.09 | 36.59 | 36.09 | 36.57 | +1.267% | 16,918 | -9.473% |
| 2026-06-22 | 35.89 | 36.20 | 35.81 | 36.11 | -0.011% | 20,936 | -8.326% |
| 2026-06-18 | 36.38 | 36.38 | 36.07 | 36.11 | -0.072% | 3,024 | -8.336% |
| 2026-06-17 | 37.11 | 37.11 | 35.94 | 36.14 | -2.245% | 34,775 | -8.402% |
| 2026-06-16 | 37.13 | 37.27 | 36.97 | 36.97 | -0.108% | 24,503 | -10.459% |
| 2026-06-15 | 37.65 | 37.68 | 37.01 | 37.01 | -1.165% | 16,163 | -10.556% |
| 2026-06-12 | 37.42 | 37.65 | 37.32 | 37.45 | +0.847% | 23,519 | -11.598% |
| 2026-06-11 | 37.29 | 37.42 | 37.00 | 37.13 | -0.344% | 11,540 | -10.849% |
| 2026-06-10 | 37.30 | 37.50 | 37.22 | 37.26 | +0.242% | 189,209 | -11.156% |
| 2026-06-09 | 36.56 | 37.43 | 36.56 | 37.17 | +2.038% | 11,948 | -10.941% |
| 2026-06-08 | 36.87 | 36.87 | 36.38 | 36.43 | -1.334% | 6,244 | -9.125% |
| 2026-06-05 | 36.75 | 37.00 | 36.74 | 36.92 | +0.829% | 39,212 | -10.337% |
| 2026-06-04 | 36.24 | 36.62 | 36.17 | 36.62 | +2.044% | 3,136 | -9.594% |
| 2026-06-03 | 35.95 | 36.08 | 35.88 | 35.88 | -0.063% | 6,179 | -7.746% |
| 2026-06-02 | 35.58 | 35.93 | 35.58 | 35.91 | +0.787% | 9,475 | -7.804% |
| 2026-06-01 | 35.82 | 35.92 | 35.63 | 35.63 | -0.804% | 3,847 | -7.078% |
| 2026-05-29 | 36.06 | 36.17 | 35.91 | 35.91 | -1.145% | 8,985 | -7.826% |
| 2026-05-28 | 36.36 | 36.50 | 36.27 | 36.33 | -0.294% | 1,688 | -8.882% |
| 2026-05-27 | 36.61 | 36.62 | 36.41 | 36.44 | +0.020% | 2,826 | -9.150% |
| 2026-05-26 | 36.35 | 36.48 | 36.28 | 36.43 | +0.386% | 35,708 | -9.131% |
| 2026-05-22 | 36.24 | 36.44 | 36.03 | 36.29 | +0.257% | 9,595 | -8.781% |
| 2026-05-21 | 35.95 | 36.20 | 35.83 | 36.20 | +0.245% | 3,006 | -8.547% |
| 2026-05-20 | 35.66 | 36.19 | 35.66 | 36.11 | +1.311% | 4,845 | -8.322% |
| 2026-05-19 | 35.62 | 35.73 | 35.54 | 35.64 | +0.063% | 4,137 | -7.120% |
| 2026-05-18 | 35.58 | 35.62 | 35.40 | 35.62 | +1.379% | 74,384 | -7.061% |
| 2026-05-15 | 35.06 | 35.19 | 35.06 | 35.13 | -1.295% | 4,209 | -5.780% |
| 2026-05-14 | 35.83 | 35.96 | 35.57 | 35.60 | -0.626% | 7,557 | -7.000% |
| 2026-05-13 | 35.94 | 35.94 | 35.62 | 35.82 | -0.956% | 4,507 | -7.583% |
| 2026-05-12 | 36.12 | 36.21 | 35.91 | 36.17 | -0.011% | 16,806 | -8.466% |
| 2026-05-11 | 36.12 | 36.32 | 36.02 | 36.17 | +0.308% | 45,322 | -8.476% |
| 2026-05-08 | 36.31 | 36.32 | 36.04 | 36.06 | -0.154% | 12,258 | -8.194% |
| 2026-05-07 | 36.34 | 36.34 | 36.00 | 36.11 | -0.587% | 26,401 | -8.335% |
| 2026-05-06 | 36.00 | 36.50 | 36.00 | 36.33 | +1.620% | 23,779 | -8.873% |
| 2026-05-05 | 35.59 | 35.82 | 35.49 | 35.75 | +0.674% | 7,319 | -7.397% |
| 2026-05-04 | 35.59 | 35.79 | 35.35 | 35.51 | -0.631% | 17,559 | -6.773% |
| 2026-05-01 | 35.70 | 35.77 | 35.59 | 35.73 | +0.214% | 144,407 | -7.361% |
| 2026-04-30 | 35.23 | 35.69 | 35.23 | 35.66 | +1.085% | 5,477 | -7.163% |
| 2026-04-29 | 35.26 | 35.31 | 35.16 | 35.27 | -0.632% | 2,585 | -6.156% |
| 2026-04-28 | 35.08 | 35.50 | 34.94 | 35.50 | +1.050% | 12,953 | -6.749% |
| 2026-04-27 | 35.31 | 35.36 | 35.13 | 35.13 | -0.593% | 21,932 | -5.770% |
| 2026-04-24 | 35.30 | 35.54 | 35.28 | 35.34 | -0.454% | 5,687 | -6.329% |
| 2026-04-23 | 35.21 | 35.50 | 35.18 | 35.50 | +1.003% | 3,460 | -6.754% |
| 2026-04-22 | 35.41 | 35.52 | 35.07 | 35.15 | -0.836% | 6,617 | -5.819% |
| 2026-04-21 | 35.96 | 35.98 | 35.41 | 35.45 | -1.872% | 2,033 | -6.606% |
| 2026-04-20 | 35.83 | 36.16 | 35.83 | 36.12 | +0.433% | 8,395 | -8.354% |
| 2026-04-17 | 35.39 | 36.04 | 35.39 | 35.97 | +2.060% | 11,320 | -7.957% |
| 2026-04-16 | 35.10 | 35.24 | 35.10 | 35.24 | +0.569% | 5,197 | -6.061% |
| 2026-04-15 | 35.05 | 35.14 | 34.86 | 35.04 | -0.032% | 10,916 | -5.527% |
| 2026-04-14 | 34.88 | 35.05 | 34.83 | 35.05 | +1.171% | 7,374 | -5.557% |
| 2026-04-13 | 34.28 | 34.65 | 34.28 | 34.65 | +0.485% | 2,052 | -4.451% |
| 2026-04-10 | 34.55 | 34.55 | 34.36 | 34.48 | +0.090% | 2,408 | -3.987% |
| 2026-04-09 | 34.19 | 34.70 | 34.15 | 34.45 | -0.183% | 5,950 | -3.900% |
| 2026-04-08 | 34.32 | 34.53 | 34.23 | 34.51 | +2.056% | 5,099 | -4.076% |
| 2026-04-07 | 33.71 | 33.84 | 33.68 | 33.81 | +0.001% | 8,698 | -2.104% |
| 2026-04-06 | 33.63 | 33.90 | 33.62 | 33.81 | +0.250% | 4,184 | -2.103% |
| 2026-04-02 | 32.93 | 33.73 | 32.93 | 33.73 | +1.750% | 7,876 | -1.859% |
| 2026-04-01 | 33.14 | 33.27 | 33.01 | 33.15 | -0.097% | 7,142 | -0.141% |
| 2026-03-31 | 33.06 | 33.23 | 32.89 | 33.18 | +1.383% | 13,844 | -0.238% |
| 2026-03-30 | 32.74 | 33.04 | 32.68 | 32.73 | +0.987% | 21,629 | +1.141% |
| 2026-03-27 | 32.83 | 32.91 | 32.41 | 32.41 | -1.093% | 10,564 | +2.139% |
| 2026-03-26 | 32.72 | 33.15 | 32.67 | 32.77 | +0.009% | 9,250 | +1.024% |
| 2026-03-25 | 33.03 | 33.03 | 32.69 | 32.76 | +0.295% | 9,372 | +1.033% |
| 2026-03-24 | 32.99 | 33.16 | 32.66 | 32.67 | -0.908% | 10,244 | +1.331% |
| 2026-03-23 | 33.13 | 33.44 | 32.95 | 32.97 | -0.097% | 12,399 | +0.411% |
| 2026-03-20 | 34.09 | 34.09 | 33.00 | 33.00 | -3.106% | 11,642 | +0.313% |
| 2026-03-19 | 34.01 | 34.24 | 33.87 | 34.06 | +0.023% | 2,720 | -2.803% |
| 2026-03-18 | 34.36 | 34.50 | 34.05 | 34.05 | -1.641% | 2,085 | -2.780% |
| 2026-03-17 | 34.71 | 34.83 | 34.62 | 34.62 | +0.546% | 6,730 | -4.375% |
| 2026-03-16 | 34.64 | 34.68 | 34.43 | 34.43 | +0.702% | 4,020 | -3.853% |
| 2026-03-13 | 34.61 | 34.66 | 34.19 | 34.19 | -0.058% | 6,560 | -3.178% |
| 2026-03-12 | 34.36 | 34.50 | 34.21 | 34.21 | -0.783% | 5,520 | -3.235% |
| 2026-03-11 | 34.88 | 34.88 | 34.40 | 34.48 | -1.198% | 4,820 | -3.992% |
| 2026-03-10 | 34.99 | 35.29 | 34.75 | 34.90 | -0.263% | 4,599 | -5.142% |
| 2026-03-09 | 34.76 | 35.13 | 34.30 | 34.99 | -0.029% | 18,033 | -5.392% |
| 2026-03-06 | 35.18 | 35.18 | 34.88 | 35.00 | -1.261% | 6,640 | -5.419% |
| 2026-03-05 | 35.56 | 35.56 | 35.25 | 35.45 | -1.059% | 7,209 | -6.612% |
| 2026-03-04 | 35.51 | 35.83 | 35.43 | 35.83 | +0.549% | 4,122 | -7.601% |
| 2026-03-03 | 35.40 | 35.70 | 35.00 | 35.63 | -0.333% | 7,677 | -7.094% |
| 2026-03-02 | 35.51 | 35.88 | 35.51 | 35.75 | +0.148% | 12,031 | -7.403% |
| 2026-02-27 | 35.48 | 35.86 | 35.48 | 35.70 | -0.427% | 4,928 | -7.266% |
| 2026-02-26 | 35.66 | 35.86 | 35.64 | 35.85 | +0.729% | 8,056 | -7.661% |
| 2026-02-25 | 35.69 | 35.70 | 35.40 | 35.59 | -0.195% | 8,220 | -6.988% |
| 2026-02-24 | 35.62 | 35.76 | 35.60 | 35.66 | +0.084% | 12,348 | -7.169% |
| 2026-02-23 | 35.58 | 35.95 | 35.47 | 35.63 | +0.038% | 17,610 | -7.091% |
| 2026-02-20 | 35.44 | 35.72 | 35.44 | 35.62 | +0.523% | 4,915 | -7.056% |
| 2026-02-19 | 35.55 | 35.56 | 35.24 | 35.43 | -0.157% | 52,411 | -6.570% |
| 2026-02-18 | 35.83 | 35.83 | 35.49 | 35.49 | -0.866% | 10,602 | -6.717% |
| 2026-02-17 | 35.66 | 35.97 | 35.49 | 35.80 | +0.469% | 18,236 | -7.525% |
| 2026-02-13 | 35.28 | 35.78 | 35.18 | 35.63 | +1.394% | 13,561 | -7.091% |
| 2026-02-12 | 35.70 | 35.70 | 35.09 | 35.14 | -0.284% | 6,547 | -5.796% |
| 2026-02-11 | 35.48 | 35.58 | 35.24 | 35.24 | -0.564% | 9,097 | -6.063% |
| 2026-02-10 | 34.98 | 35.58 | 34.98 | 35.44 | +1.518% | 30,751 | -6.593% |
| 2026-02-09 | 34.73 | 34.91 | 34.50 | 34.91 | +0.172% | 16,588 | -5.175% |
| 2026-02-06 | 34.44 | 34.85 | 34.34 | 34.85 | +1.799% | 14,288 | -5.012% |
| 2026-02-05 | 34.31 | 34.37 | 34.16 | 34.23 | -0.626% | 10,597 | -3.303% |
| 2026-02-04 | 33.99 | 34.59 | 33.99 | 34.45 | +1.711% | 14,985 | -3.909% |
| 2026-02-03 | 33.88 | 34.16 | 33.73 | 33.87 | -0.465% | 7,545 | -2.265% |
| 2026-02-02 | 34.37 | 34.40 | 34.03 | 34.03 | -1.086% | 4,868 | -2.720% |
| 2026-01-30 | 34.25 | 34.46 | 33.99 | 34.40 | +0.255% | 10,353 | -3.776% |
| 2026-01-29 | 34.13 | 34.42 | 34.05 | 34.31 | +0.921% | 26,822 | -3.531% |
| 2026-01-28 | 34.46 | 34.50 | 33.97 | 34.00 | -1.300% | 12,916 | -2.643% |
| 2026-01-27 | 34.59 | 34.59 | 34.36 | 34.45 | -0.347% | 25,206 | -3.909% |
| 2026-01-26 | 34.69 | 34.77 | 34.40 | 34.57 | -0.212% | 6,741 | -4.242% |
| 2026-01-23 | 34.43 | 34.66 | 34.43 | 34.64 | +0.649% | 3,235 | -4.445% |
| 2026-01-22 | 34.77 | 34.98 | 34.42 | 34.42 | -0.750% | 14,823 | -3.825% |
| 2026-01-21 | 34.89 | 34.89 | 34.45 | 34.68 | +0.310% | 11,019 | -4.546% |
| 2026-01-20 | 34.84 | 34.84 | 34.56 | 34.57 | -1.502% | 6,144 | -4.250% |
| 2026-01-16 | 34.60 | 35.28 | 34.55 | 35.10 | +1.386% | 12,829 | -5.688% |
| 2026-01-15 | 34.50 | 34.80 | 34.50 | 34.62 | +0.757% | 6,304 | -4.381% |
| 2026-01-14 | 33.99 | 34.37 | 33.99 | 34.36 | +0.974% | 19,207 | -3.657% |
| 2026-01-13 | 33.82 | 34.07 | 33.52 | 34.03 | +0.587% | 20,094 | -2.719% |
| 2026-01-12 | 33.86 | 33.91 | 33.71 | 33.83 | -0.118% | 23,530 | -2.148% |
| 2026-01-09 | 33.70 | 33.96 | 33.70 | 33.87 | +0.296% | 9,536 | -2.263% |
| 2026-01-08 | 33.48 | 33.96 | 33.37 | 33.77 | +0.852% | 11,750 | -1.974% |
| 2026-01-07 | 34.10 | 34.10 | 33.48 | 33.48 | -1.478% | 7,977 | -1.139% |
| 2026-01-06 | 33.48 | 34.08 | 33.48 | 33.99 | +1.097% | 18,065 | -2.600% |
| 2026-01-05 | 33.56 | 33.72 | 33.35 | 33.62 | -0.094% | 16,329 | -1.532% |
| 2026-01-02 | 33.61 | 33.74 | 33.44 | 33.65 | +0.059% | 6,592 | -1.624% |
| 2025-12-31 | 33.73 | 33.74 | 33.53 | 33.63 | -0.503% | 184,143 | -1.566% |
| 2025-12-30 | 33.78 | 33.98 | 33.65 | 33.80 | -0.030% | 11,097 | -2.061% |
| 2025-12-29 | 33.73 | 33.82 | 33.68 | 33.81 | +0.148% | 21,027 | -2.090% |
| 2025-12-26 | 33.61 | 33.78 | 33.49 | 33.76 | +0.208% | 8,650 | -1.945% |
| 2025-12-24 | 33.41 | 33.74 | 33.41 | 33.69 | +1.232% | 51,976 | -1.741% |
| 2025-12-23 | 33.40 | 33.40 | 33.15 | 33.28 | -0.270% | 6,490 | -0.531% |
| 2025-12-22 | 33.12 | 33.41 | 33.11 | 33.37 | +0.210% | 10,921 | -0.799% |
| 2025-12-19 | 33.52 | 33.63 | 33.30 | 33.30 | -0.508% | 6,438 | -0.590% |
| 2025-12-18 | 33.79 | 33.79 | 33.41 | 33.47 | -0.505% | 22,967 | -1.095% |
| 2025-12-17 | 33.56 | 33.87 | 33.42 | 33.64 | +0.991% | 27,703 | -1.595% |
| 2025-12-16 | 33.66 | 33.66 | 33.31 | 33.31 | -1.002% | 19,373 | -0.620% |
| 2025-12-15 | 33.69 | 33.76 | 33.41 | 33.65 | +0.051% | 19,962 | -1.616% |
| 2025-12-12 | 33.82 | 33.83 | 33.44 | 33.63 | -0.030% | 143,377 | -1.566% |
| 2025-12-11 | 33.40 | 33.70 | 33.40 | 33.64 | +0.809% | 10,395 | -1.595% |
| 2025-12-10 | 33.15 | 33.55 | 33.15 | 33.37 | +1.029% | 7,613 | -0.799% |
| 2025-12-09 | 33.36 | 33.48 | 33.03 | 33.03 | -0.560% | 12,237 | +0.222% |
| 2025-12-08 | 33.53 | 33.53 | 33.18 | 33.22 | -0.742% | 19,461 | -0.339% |
| 2025-12-05 | 33.59 | 33.77 | 33.46 | 33.46 | -0.200% | 5,129 | -1.078% |
| 2025-12-04 | 33.82 | 33.84 | 33.49 | 33.53 | -0.620% | 16,404 | -1.276% |
| 2025-12-03 | 33.72 | 33.79 | 33.58 | 33.74 | -0.183% | 7,855 | -1.889% |
| 2025-12-02 | 33.93 | 33.93 | 33.63 | 33.80 | -0.177% | 14,921 | -2.068% |
| 2025-12-01 | 33.95 | 34.10 | 33.86 | 33.86 | -0.928% | 5,818 | -2.242% |
| 2025-11-28 | 34.13 | 34.40 | 34.13 | 34.18 | +0.019% | 3,323 | -3.150% |
| 2025-11-26 | 33.97 | 34.34 | 33.97 | 34.17 | +0.460% | 8,655 | -3.131% |
| 2025-11-25 | 33.75 | 34.16 | 33.75 | 34.02 | +0.991% | 4,451 | -2.685% |
| 2025-11-24 | 33.50 | 33.70 | 33.50 | 33.68 | -0.005% | 17,045 | -1.721% |
| 2025-11-21 | 33.37 | 33.76 | 33.20 | 33.69 | +1.506% | 4,326 | -1.727% |
| 2025-11-20 | 33.42 | 33.57 | 33.19 | 33.19 | -0.334% | 6,224 | -0.247% |
| 2025-11-19 | 33.46 | 33.46 | 33.11 | 33.30 | -0.645% | 7,059 | -0.580% |
| 2025-11-18 | 33.36 | 33.61 | 33.26 | 33.51 | +0.711% | 13,823 | -1.221% |
| 2025-11-17 | 33.75 | 33.80 | 33.24 | 33.28 | -1.307% | 14,689 | -0.519% |
| 2025-11-14 | 33.75 | 33.75 | 33.56 | 33.72 | +0.254% | 2,254 | -1.819% |
| 2025-11-13 | 34.04 | 34.04 | 33.63 | 33.63 | -1.482% | 3,136 | -1.570% |
| 2025-11-12 | 34.28 | 34.38 | 34.14 | 34.14 | -0.722% | 3,984 | -3.028% |
| 2025-11-11 | 34.06 | 34.39 | 34.05 | 34.39 | +1.056% | 4,835 | -3.729% |
| 2025-11-10 | 34.03 | 34.12 | 33.76 | 34.03 | -0.091% | 9,259 | -2.712% |
| 2025-11-07 | 33.64 | 34.06 | 33.63 | 34.06 | +1.438% | 7,361 | -2.801% |
| 2025-11-06 | 33.63 | 33.80 | 33.56 | 33.57 | -0.516% | 7,847 | -1.403% |
| 2025-11-05 | 33.72 | 33.83 | 33.54 | 33.75 | +0.308% | 6,636 | -1.912% |
| 2025-11-04 | 33.64 | 33.72 | 33.50 | 33.65 | +0.080% | 11,115 | -1.610% |
| 2025-11-03 | 33.49 | 33.62 | 33.09 | 33.62 | -0.440% | 126,793 | -1.532% |
| 2025-10-31 | 33.50 | 33.77 | 33.43 | 33.77 | +0.211% | 32,000 | -1.965% |
| 2025-10-30 | 33.47 | 33.80 | 33.47 | 33.70 | +0.311% | 4,494 | -1.757% |
| 2025-10-29 | 34.37 | 34.37 | 33.56 | 33.59 | -3.060% | 6,609 | -1.452% |
| 2025-10-28 | 35.33 | 35.33 | 34.61 | 34.65 | -2.412% | 9,525 | -4.468% |
| 2025-10-27 | 35.57 | 35.57 | 35.36 | 35.51 | -0.121% | 38,314 | -6.772% |
| 2025-10-24 | 35.51 | 35.71 | 35.51 | 35.55 | +0.323% | 4,700 | -6.884% |
| 2025-10-23 | 35.13 | 35.51 | 35.13 | 35.44 | -0.093% | 8,354 | -6.584% |
| 2025-10-22 | 35.35 | 35.59 | 35.31 | 35.47 | +0.445% | 6,473 | -6.671% |
| 2025-10-21 | 35.29 | 35.48 | 35.16 | 35.31 | +0.164% | 5,066 | -6.255% |
| 2025-10-20 | 35.05 | 35.25 | 35.05 | 35.25 | +0.670% | 7,119 | -6.101% |
| 2025-10-17 | 34.80 | 35.02 | 34.74 | 35.02 | +0.558% | 4,544 | -5.472% |
| 2025-10-16 | 35.05 | 35.13 | 34.77 | 34.83 | -0.214% | 3,028 | -4.944% |
| 2025-10-15 | 34.76 | 35.08 | 34.76 | 34.90 | +0.984% | 6,466 | -5.148% |
| 2025-10-14 | 34.20 | 34.56 | 34.20 | 34.56 | +0.692% | 9,316 | -4.215% |
| 2025-10-13 | 34.08 | 34.35 | 34.08 | 34.32 | +0.603% | 6,496 | -3.552% |
| 2025-10-10 | 34.38 | 34.40 | 34.00 | 34.12 | -1.090% | 5,694 | -2.971% |
| 2025-10-09 | 34.57 | 34.71 | 34.40 | 34.49 | -0.542% | 6,629 | -4.028% |
| 2025-10-08 | 34.81 | 34.81 | 34.56 | 34.68 | -0.493% | 5,965 | -4.548% |
| 2025-10-07 | 34.90 | 35.05 | 34.71 | 34.85 | -0.394% | 5,474 | -5.019% |
| 2025-10-06 | 35.43 | 35.43 | 34.95 | 34.99 | -1.408% | 4,978 | -5.393% |
| 2025-10-03 | 35.34 | 35.67 | 35.34 | 35.49 | +0.685% | 7,161 | -6.725% |
| 2025-10-02 | 35.42 | 35.42 | 35.03 | 35.25 | -0.572% | 6,787 | -6.086% |
| 2025-10-01 | 35.48 | 35.68 | 35.31 | 35.45 | -0.009% | 42,820 | -6.623% |
| 2025-09-30 | 35.34 | 35.46 | 35.15 | 35.45 | +0.295% | 172,964 | -6.631% |
| 2025-09-29 | 35.21 | 35.40 | 35.21 | 35.35 | +0.178% | 2,921 | -6.355% |
| 2025-09-26 | 35.10 | 35.44 | 35.08 | 35.29 | +0.906% | 5,592 | -6.189% |
| 2025-09-25 | 35.05 | 35.22 | 34.97 | 34.97 | -0.486% | 8,479 | -5.338% |
| 2025-09-24 | 35.24 | 35.28 | 35.11 | 35.14 | -0.892% | 10,134 | -5.798% |
| 2025-09-23 | 35.26 | 35.46 | 35.26 | 35.46 | +0.577% | 9,650 | -6.639% |
| 2025-09-22 | 35.16 | 35.33 | 34.98 | 35.25 | -0.272% | 8,641 | -6.100% |
| 2025-09-19 | 35.68 | 35.68 | 35.35 | 35.35 | -0.616% | 14,327 | -6.355% |
| 2025-09-18 | 35.48 | 35.74 | 35.42 | 35.57 | +0.279% | 1,183 | -6.932% |
| 2025-09-17 | 35.73 | 35.87 | 35.47 | 35.47 | -0.204% | 4,675 | -6.672% |
| 2025-09-16 | 35.80 | 35.80 | 35.43 | 35.54 | -0.522% | 7,225 | -6.862% |
| 2025-09-15 | 35.95 | 35.95 | 35.67 | 35.73 | -0.230% | 7,226 | -7.349% |
| 2025-09-12 | 36.00 | 36.00 | 35.71 | 35.81 | -0.371% | 122,115 | -7.562% |
| 2025-09-11 | 35.53 | 35.95 | 35.53 | 35.94 | +1.440% | 4,934 | -7.905% |
| 2025-09-10 | 35.38 | 35.64 | 35.37 | 35.43 | -0.116% | 6,158 | -6.579% |
| 2025-09-09 | 35.32 | 35.54 | 35.29 | 35.48 | -0.263% | 3,921 | -6.688% |
| 2025-09-08 | 35.58 | 35.58 | 35.30 | 35.57 | -0.613% | 9,047 | -6.933% |
| 2025-09-05 | 35.60 | 35.86 | 35.58 | 35.79 | +1.076% | 5,532 | -7.503% |
| 2025-09-04 | 35.27 | 35.48 | 35.05 | 35.41 | +0.825% | 5,047 | -6.508% |
| 2025-09-03 | 35.11 | 35.12 | 34.94 | 35.12 | +0.203% | 7,179 | -5.737% |
| 2025-09-02 | 35.38 | 35.45 | 34.90 | 35.05 | -1.868% | 79,835 | -5.545% |
| 2025-08-29 | 35.58 | 35.74 | 35.53 | 35.71 | +0.608% | 11,775 | -7.310% |
| 2025-08-28 | 35.63 | 35.63 | 35.22 | 35.50 | -0.202% | 9,193 | -6.746% |
| 2025-08-27 | 35.38 | 35.60 | 35.37 | 35.57 | +0.615% | 5,433 | -6.934% |
| 2025-08-26 | 35.52 | 35.52 | 35.28 | 35.35 | -0.384% | 5,242 | -6.362% |
| 2025-08-25 | 35.55 | 35.55 | 35.34 | 35.49 | -0.536% | 4,426 | -6.721% |
| 2025-08-22 | 35.23 | 35.85 | 35.23 | 35.68 | +2.076% | 7,303 | -7.221% |
| 2025-08-21 | 35.01 | 35.11 | 34.83 | 34.95 | -0.396% | 33,948 | -5.295% |
| 2025-08-20 | 35.01 | 35.27 | 35.00 | 35.09 | +0.390% | 10,073 | -5.670% |
| 2025-08-19 | 34.48 | 34.96 | 34.48 | 34.96 | +1.592% | 17,753 | -5.302% |
| 2025-08-18 | 34.74 | 34.74 | 34.41 | 34.41 | -0.749% | 4,640 | -3.794% |
| 2025-08-15 | 34.51 | 34.82 | 34.41 | 34.67 | +0.547% | 5,153 | -4.514% |
| 2025-08-14 | 34.63 | 34.63 | 34.15 | 34.48 | -1.147% | 51,823 | -3.992% |
| 2025-08-13 | 34.41 | 34.88 | 34.41 | 34.88 | +1.358% | 3,963 | -5.093% |
| 2025-08-12 | 34.23 | 34.41 | 34.11 | 34.41 | +0.829% | 8,629 | -3.805% |
| 2025-08-11 | 34.40 | 34.52 | 34.13 | 34.13 | -1.044% | 9,904 | -3.008% |
| 2025-08-08 | 34.84 | 34.84 | 34.49 | 34.49 | -0.739% | 3,020 | -4.020% |
| 2025-08-07 | 34.80 | 34.88 | 34.53 | 34.75 | +0.226% | 11,087 | -4.729% |
| 2025-08-06 | 34.97 | 35.05 | 34.67 | 34.67 | -0.919% | 9,441 | -4.514% |
| 2025-08-05 | 34.70 | 35.13 | 34.70 | 34.99 | +0.315% | 8,305 | -5.391% |
| 2025-08-04 | 34.61 | 34.99 | 34.61 | 34.88 | +0.863% | 23,660 | -5.093% |
| 2025-08-01 | 34.26 | 34.78 | 34.26 | 34.58 | -0.383% | 5,666 | -4.274% |
| 2025-07-31 | 35.15 | 35.16 | 34.69 | 34.71 | -2.068% | 30,444 | -4.640% |
| 2025-07-30 | 36.02 | 36.02 | 35.45 | 35.45 | -1.634% | 1,127 | -6.612% |
| 2025-07-29 | 35.67 | 36.04 | 35.60 | 36.04 | +1.665% | 10,165 | -8.138% |
| 2025-07-28 | 36.00 | 36.00 | 35.45 | 35.45 | -1.594% | 12,529 | -6.609% |
| 2025-07-25 | 36.09 | 36.09 | 35.80 | 36.02 | -0.207% | 4,992 | -8.098% |
| 2025-07-24 | 36.34 | 36.34 | 36.08 | 36.09 | -0.403% | 6,079 | -8.288% |
| 2025-07-23 | 36.19 | 36.25 | 36.09 | 36.24 | +0.280% | 3,809 | -8.658% |
| 2025-07-22 | 35.48 | 36.14 | 35.48 | 36.14 | +2.032% | 5,799 | -8.402% |
| 2025-07-21 | 35.51 | 35.72 | 35.32 | 35.42 | +0.099% | 7,313 | -6.540% |
| 2025-07-18 | 35.35 | 35.55 | 35.28 | 35.38 | +0.044% | 4,900 | -6.447% |
| 2025-07-17 | 35.40 | 35.56 | 35.20 | 35.37 | +0.096% | 7,819 | -6.407% |
| 2025-07-16 | 35.16 | 35.34 | 34.97 | 35.34 | +1.016% | 4,447 | -6.317% |
| 2025-07-15 | 35.38 | 35.38 | 34.91 | 34.98 | -1.409% | 4,723 | -5.365% |
| 2025-07-14 | 35.39 | 35.50 | 35.28 | 35.48 | +0.415% | 5,660 | -6.698% |
| 2025-07-11 | 35.25 | 35.39 | 35.12 | 35.33 | -0.122% | 3,113 | -6.311% |
| 2025-07-10 | 35.10 | 35.54 | 35.10 | 35.38 | +0.648% | 5,024 | -6.425% |
| 2025-07-09 | 35.10 | 35.27 | 35.02 | 35.15 | +0.203% | 6,485 | -5.819% |
| 2025-07-08 | 34.99 | 35.32 | 34.99 | 35.08 | -0.013% | 5,459 | -5.628% |
| 2025-07-07 | 35.40 | 35.40 | 34.94 | 35.08 | -1.017% | 9,366 | -5.640% |
| 2025-07-03 | 35.44 | 35.50 | 35.41 | 35.44 | +0.248% | 3,836 | -6.600% |
| 2025-07-02 | 35.26 | 35.35 | 35.08 | 35.35 | +0.294% | 7,892 | -6.368% |
| 2025-07-01 | 34.86 | 35.44 | 34.86 | 35.25 | +0.631% | 15,499 | -6.093% |
| 2025-06-30 | 34.88 | 35.03 | 34.54 | 35.03 | +0.643% | 11,204 | -5.500% |
| 2025-06-27 | 34.88 | 35.32 | 34.56 | 34.81 | +0.078% | 25,326 | -4.892% |
| 2025-06-26 | 34.79 | 34.79 | 34.47 | 34.78 | +0.546% | 8,766 | -4.818% |
| 2025-06-25 | 35.17 | 35.17 | 34.59 | 34.59 | -2.517% | 28,918 | -4.298% |
| 2025-06-24 | 35.25 | 35.67 | 35.25 | 35.48 | +0.249% | 6,151 | -6.707% |
| 2025-06-23 | 34.96 | 35.40 | 34.86 | 35.40 | +0.654% | 11,168 | -6.474% |
| 2025-06-20 | 35.35 | 35.49 | 35.09 | 35.16 | +0.005% | 10,092 | -5.862% |
| 2025-06-18 | 35.02 | 35.38 | 35.02 | 35.16 | +0.380% | 5,737 | -5.858% |
| 2025-06-17 | 35.18 | 35.29 | 34.89 | 35.03 | -0.649% | 2,843 | -5.500% |
| 2025-06-16 | 35.36 | 35.64 | 35.13 | 35.26 | +0.433% | 3,948 | -6.113% |
| 2025-06-13 | 35.33 | 35.42 | 34.97 | 35.11 | -1.128% | 4,403 | -5.707% |
| 2025-06-12 | 35.38 | 35.59 | 35.36 | 35.51 | +0.303% | 9,538 | -6.770% |
| 2025-06-11 | 35.63 | 35.74 | 35.18 | 35.40 | -0.391% | 3,693 | -6.488% |
| 2025-06-10 | 35.33 | 35.62 | 35.33 | 35.54 | +0.849% | 41,839 | -6.853% |
| 2025-06-09 | 35.19 | 35.48 | 34.98 | 35.24 | +0.175% | 7,128 | -6.062% |
| 2025-06-06 | 35.22 | 35.23 | 35.01 | 35.18 | +0.726% | 3,301 | -5.897% |
| 2025-06-05 | 35.02 | 35.10 | 34.71 | 34.92 | -0.339% | 5,078 | -5.215% |
| 2025-06-04 | 35.01 | 35.15 | 35.01 | 35.04 | +0.294% | 2,602 | -5.536% |
| 2025-06-03 | 34.98 | 35.11 | 34.74 | 34.94 | -0.234% | 7,016 | -5.258% |
| 2025-06-02 | 34.86 | 35.02 | 34.45 | 35.02 | -0.193% | 3,129 | -5.479% |
| 2025-05-30 | 34.93 | 35.09 | 34.80 | 35.09 | +0.333% | 25,140 | -5.661% |
| 2025-05-29 | 34.61 | 35.15 | 34.61 | 34.97 | +0.949% | 18,762 | -5.347% |
| 2025-05-28 | 34.67 | 34.90 | 34.44 | 34.64 | -0.146% | 5,652 | -4.449% |
| 2025-05-27 | 34.20 | 34.77 | 34.20 | 34.70 | +1.904% | 10,700 | -4.589% |
| 2025-05-23 | 33.98 | 34.13 | 33.87 | 34.05 | -0.172% | 10,053 | -2.772% |
| 2025-05-22 | 33.90 | 34.11 | 33.87 | 34.11 | -0.509% | 1,651 | -2.939% |
| 2025-05-21 | 35.11 | 35.11 | 34.28 | 34.28 | -2.839% | 4,822 | -3.432% |
| 2025-05-20 | 35.38 | 35.38 | 35.15 | 35.28 | -0.648% | 3,486 | -6.174% |
| 2025-05-19 | 35.24 | 35.58 | 35.24 | 35.51 | +0.032% | 38,248 | -6.782% |
| 2025-05-16 | 35.03 | 35.50 | 35.03 | 35.50 | +1.363% | 6,447 | -6.752% |
| 2025-05-15 | 34.81 | 35.11 | 34.72 | 35.02 | +1.634% | 5,702 | -5.482% |
| 2025-05-14 | 34.74 | 34.74 | 34.37 | 34.46 | -1.073% | 3,223 | -3.938% |
| 2025-05-13 | 35.25 | 35.25 | 34.66 | 34.83 | -1.175% | 5,994 | -4.968% |
| 2025-05-12 | 35.50 | 35.50 | 35.02 | 35.25 | +0.682% | 6,059 | -6.085% |
| 2025-05-09 | 34.89 | 35.01 | 34.89 | 35.01 | +0.513% | 2,771 | -5.444% |
| 2025-05-08 | 35.14 | 35.14 | 34.83 | 34.83 | -0.489% | 12,706 | -4.958% |
| 2025-05-07 | 35.08 | 35.28 | 34.95 | 35.00 | +0.039% | 6,707 | -5.423% |
| 2025-05-06 | 35.01 | 35.13 | 34.88 | 34.99 | -0.744% | 5,500 | -5.386% |
| 2025-05-05 | 35.26 | 35.44 | 35.17 | 35.25 | -0.470% | 7,700 | -6.090% |
| 2025-05-02 | 35.23 | 35.48 | 35.23 | 35.42 | +1.396% | 9,551 | -6.532% |
| 2025-05-01 | 34.60 | 35.09 | 34.60 | 34.93 | +0.563% | 153,985 | -5.227% |
| 2025-04-30 | 34.26 | 34.73 | 34.26 | 34.73 | +0.531% | 2,722 | -4.693% |
| 2025-04-29 | 34.56 | 34.69 | 34.28 | 34.55 | +0.061% | 12,540 | -4.186% |
| 2025-04-28 | 34.36 | 34.53 | 34.09 | 34.53 | +0.738% | 5,091 | -4.128% |
| 2025-04-25 | 34.45 | 34.45 | 34.15 | 34.28 | -0.314% | 3,177 | -3.420% |
| 2025-04-24 | 34.32 | 34.63 | 34.32 | 34.38 | +0.035% | 5,326 | -3.724% |
| 2025-04-23 | 34.72 | 34.77 | 34.16 | 34.37 | +0.341% | 7,510 | -3.690% |
| 2025-04-22 | 33.86 | 34.31 | 33.86 | 34.26 | +2.170% | 10,374 | -3.362% |
| 2025-04-21 | 33.97 | 33.97 | 33.18 | 33.53 | -1.876% | 6,951 | -1.266% |
| 2025-04-17 | 33.73 | 34.41 | 33.73 | 34.17 | +1.518% | 7,089 | -3.118% |
| 2025-04-16 | 33.70 | 34.14 | 33.66 | 33.66 | -0.331% | 4,155 | -1.647% |
| 2025-04-15 | 33.99 | 33.99 | 33.76 | 33.77 | +0.111% | 8,622 | -1.973% |
| 2025-04-14 | 33.33 | 33.85 | 33.33 | 33.73 | 0.000% | 3,997 | -1.864% |