RWX
State Street SPDR Dow Jones International Real Estate ETF
stockNYSEETF
At CloseOct 2, 2026 3:20:08 PM EDT
25.01USD-0.557%(-0.14)39,577
RWX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.16 | 25.20 | 24.94 | 25.01 | -0.557% | 39,577 | 0.000% |
| 2026-10-01 | 25.34 | 25.34 | 25.04 | 25.15 | -0.867% | 74,116 | -0.557% |
| 2026-09-30 | 25.70 | 25.70 | 25.34 | 25.37 | -0.353% | 21,347 | -1.419% |
| 2026-09-29 | 25.66 | 25.66 | 25.36 | 25.46 | -0.818% | 20,371 | -1.767% |
| 2026-09-28 | 25.84 | 25.84 | 25.67 | 25.67 | -0.504% | 18,103 | -2.571% |
| 2026-09-25 | 25.83 | 25.83 | 25.68 | 25.80 | +0.194% | 25,029 | -3.062% |
| 2026-09-24 | 25.85 | 25.87 | 25.69 | 25.75 | -0.387% | 47,587 | -2.874% |
| 2026-09-23 | 26.15 | 26.20 | 25.84 | 25.85 | -1.561% | 29,116 | -3.250% |
| 2026-09-22 | 26.23 | 26.29 | 26.18 | 26.26 | +0.574% | 36,774 | -4.760% |
| 2026-09-21 | 26.24 | 26.26 | 26.10 | 26.11 | -1.098% | 19,334 | -4.213% |
| 2026-09-18 | 26.39 | 26.41 | 26.32 | 26.40 | -0.864% | 16,681 | -5.265% |
| 2026-09-17 | 26.85 | 26.85 | 26.62 | 26.63 | +0.264% | 22,957 | -6.083% |
| 2026-09-16 | 26.73 | 26.73 | 26.35 | 26.56 | -0.318% | 79,739 | -5.836% |
| 2026-09-15 | 26.70 | 26.70 | 26.59 | 26.64 | -0.281% | 25,467 | -6.136% |
| 2026-09-14 | 26.67 | 26.91 | 26.66 | 26.72 | -0.558% | 14,792 | -6.400% |
| 2026-09-11 | 27.00 | 27.04 | 26.87 | 26.87 | +0.261% | 55,373 | -6.922% |
| 2026-09-10 | 26.89 | 26.99 | 26.78 | 26.80 | -0.888% | 85,433 | -6.679% |
| 2026-09-09 | 27.34 | 27.34 | 27.04 | 27.04 | -1.277% | 17,471 | -7.507% |
| 2026-09-08 | 27.46 | 27.54 | 27.34 | 27.39 | -0.509% | 21,294 | -8.689% |
| 2026-09-04 | 27.43 | 27.62 | 27.43 | 27.53 | +0.004% | 20,791 | -9.154% |
| 2026-09-03 | 27.44 | 27.55 | 27.40 | 27.53 | +0.912% | 11,374 | -9.150% |
| 2026-09-02 | 27.28 | 27.29 | 27.21 | 27.28 | +0.184% | 12,275 | -8.321% |
| 2026-09-01 | 27.22 | 27.37 | 27.11 | 27.23 | -0.256% | 34,587 | -8.153% |
| 2026-08-31 | 27.46 | 27.46 | 27.22 | 27.30 | -0.619% | 27,640 | -8.388% |
| 2026-08-28 | 27.63 | 27.63 | 27.39 | 27.47 | -0.866% | 23,908 | -8.955% |
| 2026-08-27 | 27.70 | 27.76 | 27.54 | 27.71 | -0.395% | 20,779 | -9.744% |
| 2026-08-26 | 27.91 | 27.93 | 27.79 | 27.82 | -0.253% | 10,472 | -10.100% |
| 2026-08-25 | 27.86 | 27.94 | 27.82 | 27.89 | +0.109% | 10,604 | -10.327% |
| 2026-08-24 | 27.86 | 27.98 | 27.82 | 27.86 | +0.144% | 9,918 | -10.230% |
| 2026-08-21 | 27.82 | 27.97 | 27.77 | 27.82 | +0.797% | 18,673 | -10.101% |
| 2026-08-20 | 27.61 | 27.78 | 27.60 | 27.60 | +0.364% | 13,907 | -9.384% |
| 2026-08-19 | 27.55 | 27.69 | 27.43 | 27.50 | +0.219% | 32,846 | -9.055% |
| 2026-08-18 | 27.36 | 27.47 | 27.29 | 27.44 | -0.109% | 25,380 | -8.856% |
| 2026-08-17 | 27.71 | 27.71 | 27.45 | 27.47 | -1.116% | 14,522 | -8.955% |
| 2026-08-14 | 27.81 | 27.87 | 27.63 | 27.78 | -0.430% | 12,796 | -9.971% |
| 2026-08-13 | 27.91 | 27.98 | 27.79 | 27.90 | +0.108% | 18,548 | -10.358% |
| 2026-08-12 | 27.95 | 27.95 | 27.76 | 27.87 | -0.018% | 15,630 | -10.262% |
| 2026-08-11 | 27.96 | 27.96 | 27.75 | 27.88 | +0.072% | 12,343 | -10.278% |
| 2026-08-10 | 27.91 | 27.98 | 27.80 | 27.86 | -0.943% | 12,859 | -10.214% |
| 2026-08-07 | 28.07 | 28.18 | 27.91 | 28.12 | +0.825% | 10,562 | -11.060% |
| 2026-08-06 | 28.00 | 28.00 | 27.85 | 27.89 | -0.570% | 17,727 | -10.326% |
| 2026-08-05 | 28.15 | 28.15 | 27.96 | 28.05 | -0.497% | 13,489 | -10.838% |
| 2026-08-04 | 28.05 | 28.19 | 27.98 | 28.19 | +0.643% | 33,005 | -11.281% |
| 2026-08-03 | 27.99 | 28.12 | 27.73 | 28.01 | -0.143% | 78,683 | -10.710% |
| 2026-07-31 | 28.23 | 28.23 | 27.87 | 28.05 | -1.389% | 15,199 | -10.838% |
| 2026-07-30 | 28.15 | 28.45 | 28.13 | 28.45 | +1.953% | 13,771 | -12.076% |
| 2026-07-29 | 27.90 | 28.13 | 27.82 | 27.90 | +0.036% | 5,971 | -10.358% |
| 2026-07-28 | 27.80 | 28.08 | 27.75 | 27.89 | +0.722% | 66,708 | -10.326% |
| 2026-07-27 | 27.72 | 27.83 | 27.63 | 27.69 | +0.326% | 22,036 | -9.679% |
| 2026-07-24 | 27.46 | 27.65 | 27.35 | 27.60 | +0.826% | 22,262 | -9.384% |
| 2026-07-23 | 27.52 | 27.52 | 27.30 | 27.37 | -0.834% | 6,575 | -8.636% |
| 2026-07-22 | 27.65 | 27.70 | 27.59 | 27.60 | +0.119% | 6,962 | -9.398% |
| 2026-07-21 | 27.63 | 27.63 | 27.51 | 27.57 | +0.133% | 8,648 | -9.290% |
| 2026-07-20 | 27.57 | 27.64 | 27.47 | 27.53 | -0.611% | 16,360 | -9.169% |
| 2026-07-17 | 27.61 | 27.74 | 27.55 | 27.70 | +0.622% | 5,897 | -9.725% |
| 2026-07-16 | 27.40 | 27.56 | 27.33 | 27.53 | -0.279% | 57,969 | -9.163% |
| 2026-07-15 | 27.42 | 27.61 | 27.38 | 27.61 | +0.877% | 18,398 | -9.417% |
| 2026-07-14 | 27.34 | 27.41 | 27.24 | 27.37 | +0.736% | 10,733 | -8.623% |
| 2026-07-13 | 27.18 | 27.25 | 27.04 | 27.17 | 0.000% | 27,956 | -7.950% |
| 2026-07-10 | 27.24 | 27.33 | 27.17 | 27.17 | +0.481% | 11,662 | -7.950% |
| 2026-07-09 | 27.12 | 27.18 | 27.02 | 27.04 | +0.027% | 549,223 | -7.507% |
| 2026-07-08 | 27.22 | 27.22 | 26.92 | 27.03 | -1.170% | 11,910 | -7.482% |
| 2026-07-07 | 27.49 | 27.49 | 27.30 | 27.35 | +0.043% | 22,868 | -8.564% |
| 2026-07-06 | 27.31 | 27.43 | 27.24 | 27.34 | +0.113% | 11,378 | -8.525% |
| 2026-07-02 | 27.30 | 27.31 | 27.13 | 27.31 | +1.539% | 20,762 | -8.422% |
| 2026-07-01 | 26.77 | 27.03 | 26.73 | 26.90 | -0.422% | 31,543 | -7.013% |
| 2026-06-30 | 26.88 | 27.01 | 26.88 | 27.01 | -0.662% | 35,458 | -7.405% |
| 2026-06-29 | 27.06 | 27.20 | 26.97 | 27.19 | +0.184% | 24,263 | -8.018% |
| 2026-06-26 | 27.09 | 27.20 | 27.04 | 27.14 | +0.668% | 16,488 | -7.848% |
| 2026-06-25 | 26.95 | 26.99 | 26.82 | 26.96 | +1.012% | 8,610 | -7.233% |
| 2026-06-24 | 26.70 | 26.78 | 26.60 | 26.69 | +1.483% | 31,703 | -6.294% |
| 2026-06-23 | 26.31 | 26.43 | 26.25 | 26.30 | -0.417% | 20,995 | -4.905% |
| 2026-06-22 | 26.49 | 26.59 | 26.41 | 26.41 | -1.803% | 13,599 | -5.301% |
| 2026-06-18 | 26.97 | 26.97 | 26.82 | 26.89 | -0.130% | 11,351 | -7.008% |
| 2026-06-17 | 27.37 | 27.41 | 26.93 | 26.93 | -1.500% | 10,961 | -7.130% |
| 2026-06-16 | 27.42 | 27.56 | 27.34 | 27.34 | -0.582% | 9,186 | -8.522% |
| 2026-06-15 | 27.63 | 27.69 | 27.46 | 27.50 | -0.578% | 51,058 | -9.055% |
| 2026-06-12 | 27.57 | 27.70 | 27.50 | 27.66 | +0.986% | 60,560 | -9.581% |
| 2026-06-11 | 27.12 | 27.51 | 26.95 | 27.39 | +1.482% | 21,723 | -8.689% |
| 2026-06-10 | 27.04 | 27.19 | 26.86 | 26.99 | +0.559% | 18,978 | -7.336% |
| 2026-06-09 | 26.85 | 26.97 | 26.65 | 26.84 | +1.016% | 282,521 | -6.818% |
| 2026-06-08 | 26.91 | 27.06 | 26.56 | 26.57 | +0.568% | 34,474 | -5.871% |
| 2026-06-05 | 26.83 | 26.83 | 26.42 | 26.42 | -1.784% | 394,103 | -5.337% |
| 2026-06-04 | 26.94 | 27.09 | 26.88 | 26.90 | +0.093% | 13,328 | -7.026% |
| 2026-06-03 | 26.98 | 26.98 | 26.75 | 26.88 | -1.013% | 11,216 | -6.940% |
| 2026-06-02 | 27.29 | 27.29 | 27.10 | 27.15 | -0.330% | 47,105 | -7.882% |
| 2026-06-01 | 27.31 | 27.40 | 27.09 | 27.24 | -1.483% | 39,101 | -8.186% |
| 2026-05-29 | 27.81 | 27.88 | 27.65 | 27.65 | -0.072% | 16,659 | -9.548% |
| 2026-05-28 | 27.55 | 27.77 | 27.55 | 27.67 | +0.326% | 42,903 | -9.613% |
| 2026-05-27 | 27.76 | 27.76 | 27.58 | 27.58 | -0.072% | 12,518 | -9.318% |
| 2026-05-26 | 27.68 | 27.73 | 27.54 | 27.60 | +0.748% | 16,610 | -9.384% |
| 2026-05-22 | 27.46 | 27.46 | 27.30 | 27.39 | -0.635% | 7,544 | -8.706% |
| 2026-05-21 | 27.48 | 27.75 | 27.36 | 27.57 | -0.072% | 16,871 | -9.285% |
| 2026-05-20 | 27.25 | 27.66 | 27.06 | 27.59 | +1.025% | 42,015 | -9.351% |
| 2026-05-19 | 27.34 | 27.34 | 27.11 | 27.31 | +0.294% | 8,745 | -8.422% |
| 2026-05-18 | 27.25 | 27.40 | 27.12 | 27.23 | +0.258% | 39,816 | -8.153% |
| 2026-05-15 | 27.28 | 27.31 | 27.11 | 27.16 | -1.416% | 49,187 | -7.916% |
| 2026-05-14 | 27.70 | 27.72 | 27.53 | 27.55 | -0.685% | 12,001 | -9.220% |
| 2026-05-13 | 27.75 | 27.86 | 27.68 | 27.74 | -0.288% | 18,046 | -9.841% |
| 2026-05-12 | 27.92 | 27.95 | 27.76 | 27.82 | -1.278% | 21,161 | -10.101% |
| 2026-05-11 | 28.28 | 28.35 | 28.14 | 28.18 | -0.248% | 9,788 | -11.249% |
| 2026-05-08 | 28.30 | 28.45 | 28.19 | 28.25 | +0.391% | 14,871 | -11.469% |
| 2026-05-07 | 28.54 | 28.54 | 28.14 | 28.14 | -1.505% | 17,284 | -11.123% |
| 2026-05-06 | 28.51 | 28.67 | 28.51 | 28.57 | +1.890% | 20,556 | -12.461% |
| 2026-05-05 | 27.96 | 28.16 | 27.96 | 28.04 | +0.682% | 16,792 | -10.806% |
| 2026-05-04 | 28.06 | 28.06 | 27.79 | 27.85 | -1.258% | 31,376 | -10.197% |
| 2026-05-01 | 28.20 | 28.36 | 28.18 | 28.20 | -0.124% | 18,716 | -11.327% |
| 2026-04-30 | 28.02 | 28.31 | 28.02 | 28.24 | +2.147% | 19,669 | -11.438% |
| 2026-04-29 | 27.82 | 27.82 | 27.63 | 27.65 | -1.157% | 16,294 | -9.536% |
| 2026-04-28 | 27.92 | 28.08 | 27.92 | 27.97 | -0.639% | 16,445 | -10.583% |
| 2026-04-27 | 28.26 | 28.30 | 28.14 | 28.15 | -0.319% | 12,825 | -11.155% |
| 2026-04-24 | 28.27 | 28.34 | 28.16 | 28.24 | +0.177% | 7,045 | -11.438% |
| 2026-04-23 | 28.39 | 28.49 | 28.11 | 28.19 | -0.669% | 18,189 | -11.281% |
| 2026-04-22 | 28.52 | 28.56 | 28.33 | 28.38 | +0.425% | 26,689 | -11.875% |
| 2026-04-21 | 28.66 | 28.70 | 28.24 | 28.26 | -1.670% | 12,556 | -11.500% |
| 2026-04-20 | 28.76 | 28.79 | 28.66 | 28.74 | -0.450% | 14,911 | -12.978% |
| 2026-04-17 | 28.99 | 29.15 | 28.87 | 28.87 | +1.015% | 10,285 | -13.370% |
| 2026-04-16 | 28.74 | 28.74 | 28.54 | 28.58 | -0.070% | 11,962 | -12.491% |
| 2026-04-15 | 28.57 | 28.69 | 28.46 | 28.60 | +0.070% | 14,800 | -12.552% |
| 2026-04-14 | 28.44 | 28.65 | 28.42 | 28.58 | +1.708% | 12,843 | -12.491% |
| 2026-04-13 | 27.81 | 28.11 | 27.72 | 28.10 | -0.036% | 14,881 | -10.996% |
| 2026-04-10 | 28.08 | 28.14 | 27.95 | 28.11 | +0.644% | 72,371 | -11.028% |
| 2026-04-09 | 27.75 | 28.06 | 27.70 | 27.93 | -0.321% | 18,086 | -10.455% |
| 2026-04-08 | 28.29 | 28.48 | 27.95 | 28.02 | +3.663% | 22,315 | -10.742% |
| 2026-04-07 | 27.02 | 27.11 | 26.84 | 27.03 | -0.037% | 115,173 | -7.473% |
| 2026-04-06 | 27.02 | 27.20 | 26.96 | 27.04 | +0.260% | 14,422 | -7.507% |
| 2026-04-02 | 26.83 | 27.08 | 26.62 | 26.97 | -0.369% | 30,714 | -7.267% |
| 2026-04-01 | 27.17 | 27.29 | 26.84 | 27.07 | +1.690% | 84,823 | -7.610% |
| 2026-03-31 | 26.43 | 26.71 | 26.28 | 26.62 | +1.836% | 33,081 | -6.048% |
| 2026-03-30 | 26.21 | 26.36 | 26.07 | 26.14 | -0.153% | 64,557 | -4.323% |
| 2026-03-27 | 26.22 | 26.28 | 26.08 | 26.18 | -0.983% | 27,487 | -4.469% |
| 2026-03-26 | 26.64 | 26.75 | 26.37 | 26.44 | -2.110% | 27,032 | -5.408% |
| 2026-03-25 | 27.04 | 27.06 | 26.88 | 27.01 | +0.784% | 10,518 | -7.405% |
| 2026-03-24 | 26.77 | 26.96 | 26.66 | 26.80 | -0.557% | 11,857 | -6.679% |
| 2026-03-23 | 27.08 | 27.28 | 26.92 | 26.95 | -0.037% | 44,063 | -7.199% |
| 2026-03-20 | 27.62 | 27.62 | 26.96 | 26.96 | -2.707% | 228,500 | -7.233% |
| 2026-03-19 | 27.48 | 27.86 | 27.48 | 27.71 | -0.503% | 21,225 | -9.744% |
| 2026-03-18 | 28.19 | 28.20 | 27.85 | 27.85 | -1.276% | 30,915 | -10.197% |
| 2026-03-17 | 28.34 | 28.45 | 28.20 | 28.21 | +0.714% | 11,529 | -11.343% |
| 2026-03-16 | 27.96 | 28.12 | 27.90 | 28.01 | +2.040% | 55,241 | -10.710% |
| 2026-03-13 | 27.77 | 27.92 | 27.40 | 27.45 | -1.045% | 24,839 | -8.889% |
| 2026-03-12 | 27.92 | 27.92 | 27.70 | 27.74 | -1.701% | 26,343 | -9.841% |
| 2026-03-11 | 28.35 | 28.39 | 28.17 | 28.22 | -1.441% | 12,572 | -11.375% |
| 2026-03-10 | 28.74 | 28.94 | 28.63 | 28.63 | +0.255% | 8,617 | -12.652% |
| 2026-03-09 | 28.14 | 28.64 | 28.00 | 28.56 | -0.349% | 25,768 | -12.430% |
| 2026-03-06 | 28.55 | 28.77 | 28.55 | 28.66 | -0.590% | 18,460 | -12.736% |
| 2026-03-05 | 29.00 | 29.00 | 28.68 | 28.83 | -1.335% | 15,312 | -13.250% |
| 2026-03-04 | 29.15 | 29.32 | 28.99 | 29.22 | +0.275% | 34,767 | -14.408% |
| 2026-03-03 | 28.94 | 29.17 | 28.55 | 29.14 | -2.050% | 44,461 | -14.173% |
| 2026-03-02 | 29.77 | 29.90 | 29.51 | 29.75 | -2.267% | 185,744 | -15.933% |
| 2026-02-27 | 30.32 | 30.45 | 30.29 | 30.44 | -0.066% | 10,265 | -17.838% |
| 2026-02-26 | 30.41 | 30.47 | 30.33 | 30.46 | +0.528% | 13,118 | -17.892% |
| 2026-02-25 | 30.14 | 30.36 | 30.14 | 30.30 | +0.531% | 11,201 | -17.459% |
| 2026-02-24 | 30.14 | 30.25 | 30.12 | 30.14 | +0.133% | 8,187 | -17.021% |
| 2026-02-23 | 30.16 | 30.24 | 30.06 | 30.10 | -0.232% | 43,549 | -16.910% |
| 2026-02-20 | 29.94 | 30.22 | 29.90 | 30.17 | +0.869% | 32,287 | -17.103% |
| 2026-02-19 | 29.82 | 29.91 | 29.68 | 29.91 | -0.134% | 21,988 | -16.382% |
| 2026-02-18 | 30.11 | 30.12 | 29.83 | 29.95 | -0.861% | 21,911 | -16.494% |
| 2026-02-17 | 29.98 | 30.22 | 29.86 | 30.21 | +0.700% | 49,299 | -17.213% |
| 2026-02-13 | 30.03 | 30.09 | 29.80 | 30.00 | -0.100% | 17,320 | -16.633% |
| 2026-02-12 | 30.18 | 30.18 | 30.03 | 30.03 | -0.497% | 4,662 | -16.717% |
| 2026-02-11 | 30.09 | 30.26 | 30.09 | 30.18 | +0.802% | 18,187 | -17.131% |
| 2026-02-10 | 29.90 | 30.08 | 29.82 | 29.94 | +0.808% | 34,837 | -16.466% |
| 2026-02-09 | 29.54 | 29.74 | 29.50 | 29.70 | +1.193% | 28,194 | -15.791% |
| 2026-02-06 | 29.25 | 29.36 | 29.25 | 29.35 | +1.242% | 35,815 | -14.787% |
| 2026-02-05 | 29.07 | 29.17 | 28.99 | 28.99 | -1.159% | 14,646 | -13.729% |
| 2026-02-04 | 29.32 | 29.42 | 29.17 | 29.33 | +0.881% | 32,783 | -14.729% |
| 2026-02-03 | 28.90 | 29.07 | 28.90 | 29.07 | +0.636% | 36,587 | -13.978% |
| 2026-02-02 | 28.97 | 29.01 | 28.89 | 28.89 | -0.756% | 65,339 | -13.430% |
| 2026-01-30 | 29.31 | 29.31 | 29.00 | 29.11 | -1.422% | 18,766 | -14.085% |
| 2026-01-29 | 29.44 | 29.53 | 29.15 | 29.53 | +1.199% | 45,335 | -15.306% |
| 2026-01-28 | 29.12 | 29.18 | 28.99 | 29.18 | +0.172% | 51,062 | -14.291% |
| 2026-01-27 | 28.98 | 29.15 | 28.95 | 29.13 | +1.041% | 29,876 | -14.143% |
| 2026-01-26 | 29.00 | 29.05 | 28.83 | 28.83 | +0.488% | 45,408 | -13.250% |
| 2026-01-23 | 28.54 | 28.70 | 28.47 | 28.69 | +0.315% | 13,588 | -12.827% |
| 2026-01-22 | 28.58 | 28.69 | 28.53 | 28.60 | +0.740% | 18,532 | -12.552% |
| 2026-01-21 | 28.40 | 28.42 | 28.20 | 28.39 | -0.035% | 18,871 | -11.906% |
| 2026-01-20 | 28.63 | 28.64 | 28.40 | 28.40 | -1.560% | 26,270 | -11.937% |
| 2026-01-16 | 28.85 | 28.87 | 28.71 | 28.85 | +0.558% | 21,186 | -13.310% |
| 2026-01-15 | 28.66 | 28.73 | 28.61 | 28.69 | +0.649% | 98,008 | -12.827% |
| 2026-01-14 | 28.45 | 28.51 | 28.40 | 28.50 | +0.264% | 47,367 | -12.261% |
| 2026-01-13 | 28.60 | 28.79 | 28.43 | 28.43 | -1.044% | 39,315 | -12.030% |
| 2026-01-12 | 28.75 | 28.80 | 28.69 | 28.73 | +0.244% | 24,534 | -12.948% |
| 2026-01-09 | 28.61 | 28.72 | 28.41 | 28.66 | -0.105% | 287,756 | -12.736% |
| 2026-01-08 | 28.59 | 28.75 | 28.59 | 28.69 | +0.561% | 22,656 | -12.827% |
| 2026-01-07 | 28.53 | 28.59 | 28.42 | 28.53 | +1.027% | 30,930 | -12.338% |
| 2026-01-06 | 28.31 | 28.33 | 28.15 | 28.24 | -0.353% | 36,786 | -11.438% |
| 2026-01-05 | 28.06 | 28.34 | 28.02 | 28.34 | +0.496% | 39,655 | -11.750% |
| 2026-01-02 | 28.24 | 28.24 | 28.04 | 28.20 | +0.714% | 163,264 | -11.312% |
| 2025-12-31 | 28.09 | 28.20 | 28.00 | 28.00 | -0.391% | 11,439 | -10.679% |
| 2025-12-30 | 28.18 | 28.24 | 28.11 | 28.11 | +0.107% | 13,733 | -11.028% |
| 2025-12-29 | 28.07 | 28.18 | 28.00 | 28.08 | -0.178% | 34,451 | -10.933% |
| 2025-12-26 | 28.10 | 28.13 | 27.97 | 28.13 | +0.036% | 28,395 | -11.091% |
| 2025-12-24 | 28.06 | 28.13 | 27.86 | 28.12 | +0.789% | 29,114 | -11.060% |
| 2025-12-23 | 27.93 | 27.98 | 27.81 | 27.90 | +0.468% | 43,779 | -10.358% |
| 2025-12-22 | 27.71 | 27.80 | 27.61 | 27.77 | -0.821% | 22,725 | -9.939% |
| 2025-12-19 | 28.00 | 28.09 | 27.96 | 28.00 | +0.071% | 28,766 | -10.679% |
| 2025-12-18 | 27.95 | 28.11 | 27.95 | 27.98 | +0.539% | 18,358 | -10.615% |
| 2025-12-17 | 27.89 | 27.94 | 27.73 | 27.83 | +0.108% | 10,387 | -10.133% |
| 2025-12-16 | 27.95 | 27.95 | 27.80 | 27.80 | +0.036% | 50,147 | -10.036% |
| 2025-12-15 | 27.82 | 27.97 | 27.77 | 27.79 | +0.072% | 9,886 | -10.004% |
| 2025-12-12 | 27.76 | 27.85 | 27.70 | 27.77 | +0.325% | 15,138 | -9.939% |
| 2025-12-11 | 27.71 | 27.86 | 27.68 | 27.68 | +0.185% | 26,543 | -9.646% |
| 2025-12-10 | 27.46 | 27.64 | 27.46 | 27.63 | +0.836% | 6,827 | -9.479% |
| 2025-12-09 | 27.46 | 27.58 | 27.40 | 27.40 | -0.109% | 41,587 | -8.723% |
| 2025-12-08 | 27.66 | 27.66 | 27.43 | 27.43 | -0.867% | 20,286 | -8.822% |
| 2025-12-05 | 27.83 | 27.85 | 27.66 | 27.67 | -0.611% | 10,451 | -9.613% |
| 2025-12-04 | 27.95 | 27.95 | 27.84 | 27.84 | -0.429% | 7,561 | -10.165% |
| 2025-12-03 | 27.96 | 28.06 | 27.83 | 27.96 | +0.323% | 8,057 | -10.551% |
| 2025-12-02 | 28.03 | 28.03 | 27.76 | 27.87 | +0.180% | 24,052 | -10.262% |
| 2025-12-01 | 27.90 | 28.03 | 27.82 | 27.82 | -1.212% | 70,133 | -10.101% |
| 2025-11-28 | 28.05 | 28.20 | 28.05 | 28.16 | +0.254% | 2,064 | -11.190% |
| 2025-11-26 | 27.96 | 28.10 | 27.83 | 28.09 | +0.934% | 15,449 | -10.965% |
| 2025-11-25 | 27.63 | 27.92 | 27.63 | 27.83 | +0.870% | 17,146 | -10.133% |
| 2025-11-24 | 27.52 | 27.60 | 27.42 | 27.59 | +0.254% | 25,650 | -9.351% |
| 2025-11-21 | 27.36 | 27.52 | 27.33 | 27.52 | +0.843% | 15,726 | -9.121% |
| 2025-11-20 | 27.54 | 27.60 | 27.18 | 27.29 | -0.655% | 35,809 | -8.355% |
| 2025-11-19 | 27.66 | 27.69 | 27.47 | 27.47 | -0.723% | 11,836 | -8.955% |
| 2025-11-18 | 27.67 | 27.82 | 27.57 | 27.67 | -0.646% | 58,198 | -9.613% |
| 2025-11-17 | 27.98 | 28.05 | 27.78 | 27.85 | -0.465% | 14,919 | -10.197% |
| 2025-11-14 | 27.97 | 28.04 | 27.96 | 27.98 | -0.143% | 16,329 | -10.615% |
| 2025-11-13 | 28.14 | 28.19 | 28.01 | 28.02 | -1.094% | 11,649 | -10.742% |
| 2025-11-12 | 28.26 | 28.39 | 28.21 | 28.33 | -0.106% | 35,576 | -11.719% |
| 2025-11-11 | 28.22 | 28.36 | 28.20 | 28.36 | +1.105% | 7,955 | -11.812% |
| 2025-11-10 | 27.99 | 28.06 | 27.88 | 28.05 | -0.249% | 19,989 | -10.838% |
| 2025-11-07 | 27.83 | 28.14 | 27.78 | 28.12 | +0.933% | 22,823 | -11.060% |
| 2025-11-06 | 27.81 | 27.86 | 27.67 | 27.86 | +0.723% | 25,878 | -10.230% |
| 2025-11-05 | 27.54 | 27.66 | 27.52 | 27.66 | +0.803% | 19,015 | -9.581% |
| 2025-11-04 | 27.43 | 27.55 | 27.36 | 27.44 | -0.074% | 13,422 | -8.855% |
| 2025-11-03 | 27.39 | 27.55 | 27.37 | 27.46 | -0.453% | 37,663 | -8.922% |
| 2025-10-31 | 27.54 | 27.60 | 27.50 | 27.58 | -0.577% | 5,895 | -9.334% |
| 2025-10-30 | 27.60 | 27.79 | 27.60 | 27.74 | -0.413% | 4,953 | -9.857% |
| 2025-10-29 | 28.14 | 28.14 | 27.79 | 27.86 | -1.485% | 28,247 | -10.230% |
| 2025-10-28 | 28.20 | 28.30 | 28.11 | 28.28 | +0.071% | 50,967 | -11.563% |
| 2025-10-27 | 28.20 | 28.31 | 28.15 | 28.26 | +0.088% | 13,494 | -11.500% |
| 2025-10-24 | 28.22 | 28.30 | 28.17 | 28.24 | -0.405% | 8,951 | -11.422% |
| 2025-10-23 | 28.31 | 28.38 | 28.22 | 28.35 | +0.835% | 11,271 | -11.781% |
| 2025-10-22 | 28.00 | 28.13 | 27.93 | 28.12 | +0.646% | 8,403 | -11.045% |
| 2025-10-21 | 27.85 | 27.98 | 27.83 | 27.93 | -0.197% | 10,839 | -10.470% |
| 2025-10-20 | 28.00 | 28.00 | 27.91 | 27.99 | +0.436% | 11,099 | -10.647% |
| 2025-10-17 | 27.81 | 27.92 | 27.72 | 27.87 | +0.174% | 21,572 | -10.257% |
| 2025-10-16 | 27.80 | 27.88 | 27.67 | 27.82 | +0.943% | 52,299 | -10.101% |
| 2025-10-15 | 27.58 | 27.68 | 27.49 | 27.56 | -0.217% | 43,129 | -9.253% |
| 2025-10-14 | 27.39 | 27.67 | 27.39 | 27.62 | +0.950% | 62,848 | -9.450% |
| 2025-10-13 | 27.35 | 27.46 | 27.33 | 27.36 | +1.071% | 10,762 | -8.589% |
| 2025-10-10 | 27.29 | 27.30 | 27.01 | 27.07 | -0.331% | 25,044 | -7.610% |
| 2025-10-09 | 27.41 | 27.41 | 27.13 | 27.16 | -0.731% | 90,473 | -7.916% |
| 2025-10-08 | 27.44 | 27.44 | 27.31 | 27.36 | -0.726% | 12,468 | -8.589% |
| 2025-10-07 | 27.70 | 27.72 | 27.53 | 27.56 | -0.899% | 14,470 | -9.253% |
| 2025-10-06 | 27.86 | 27.88 | 27.73 | 27.81 | +0.144% | 9,703 | -10.068% |
| 2025-10-03 | 27.74 | 27.85 | 27.69 | 27.77 | +0.361% | 15,525 | -9.939% |
| 2025-10-02 | 27.77 | 27.77 | 27.56 | 27.67 | -0.539% | 13,124 | -9.613% |
| 2025-10-01 | 27.85 | 27.90 | 27.76 | 27.82 | +0.036% | 115,954 | -10.101% |
| 2025-09-30 | 27.69 | 27.82 | 27.59 | 27.81 | +0.724% | 20,861 | -10.068% |
| 2025-09-29 | 27.54 | 27.65 | 27.52 | 27.61 | +0.181% | 15,490 | -9.417% |
| 2025-09-26 | 27.45 | 27.60 | 27.32 | 27.56 | +1.212% | 64,741 | -9.253% |
| 2025-09-25 | 27.35 | 27.35 | 27.19 | 27.23 | -0.801% | 10,589 | -8.153% |
| 2025-09-24 | 27.59 | 27.69 | 27.45 | 27.45 | -1.259% | 50,071 | -8.889% |
| 2025-09-23 | 27.78 | 27.86 | 27.69 | 27.80 | +0.579% | 24,421 | -10.036% |
| 2025-09-22 | 27.63 | 27.69 | 27.52 | 27.64 | -1.215% | 13,602 | -9.515% |
| 2025-09-19 | 28.01 | 28.06 | 27.96 | 27.98 | -0.321% | 7,415 | -10.615% |
| 2025-09-18 | 28.14 | 28.15 | 28.04 | 28.07 | -0.426% | 14,261 | -10.901% |
| 2025-09-17 | 28.31 | 28.44 | 28.19 | 28.19 | -0.353% | 9,357 | -11.281% |
| 2025-09-16 | 28.38 | 28.41 | 28.26 | 28.29 | -0.352% | 67,706 | -11.594% |
| 2025-09-15 | 28.37 | 28.44 | 28.33 | 28.39 | +0.709% | 14,663 | -11.906% |
| 2025-09-12 | 28.20 | 28.29 | 28.08 | 28.19 | -0.106% | 24,287 | -11.281% |
| 2025-09-11 | 28.03 | 28.22 | 28.03 | 28.22 | +1.111% | 22,653 | -11.375% |
| 2025-09-10 | 28.04 | 28.11 | 27.91 | 27.91 | -0.286% | 252,987 | -10.391% |
| 2025-09-09 | 28.05 | 28.06 | 27.97 | 27.99 | -0.036% | 8,183 | -10.647% |
| 2025-09-08 | 28.01 | 28.01 | 27.87 | 28.00 | +0.575% | 10,201 | -10.679% |
| 2025-09-05 | 27.88 | 27.89 | 27.76 | 27.84 | +1.310% | 22,837 | -10.165% |
| 2025-09-04 | 27.46 | 27.48 | 27.36 | 27.48 | -0.145% | 7,717 | -8.988% |
| 2025-09-03 | 27.42 | 27.52 | 27.35 | 27.52 | +0.073% | 22,858 | -9.121% |
| 2025-09-02 | 27.34 | 27.53 | 27.31 | 27.50 | -1.328% | 133,651 | -9.055% |
| 2025-08-29 | 27.85 | 27.97 | 27.84 | 27.87 | -0.286% | 13,520 | -10.262% |
| 2025-08-28 | 27.96 | 28.00 | 27.90 | 27.95 | -0.179% | 58,363 | -10.519% |
| 2025-08-27 | 27.76 | 28.00 | 27.76 | 28.00 | +0.466% | 24,110 | -10.679% |
| 2025-08-26 | 27.89 | 27.94 | 27.84 | 27.87 | -0.215% | 12,706 | -10.262% |
| 2025-08-25 | 28.15 | 28.15 | 27.91 | 27.93 | -0.887% | 10,507 | -10.455% |
| 2025-08-22 | 27.82 | 28.26 | 27.82 | 28.18 | +1.403% | 50,925 | -11.249% |
| 2025-08-21 | 27.84 | 27.90 | 27.74 | 27.79 | -0.821% | 9,277 | -10.004% |
| 2025-08-20 | 27.96 | 28.08 | 27.89 | 28.02 | +0.610% | 24,632 | -10.742% |
| 2025-08-19 | 27.82 | 27.87 | 27.67 | 27.85 | +0.723% | 242,186 | -10.197% |
| 2025-08-18 | 27.69 | 27.72 | 27.60 | 27.65 | -0.253% | 69,263 | -9.548% |
| 2025-08-15 | 27.76 | 27.84 | 27.65 | 27.72 | +0.145% | 15,307 | -9.776% |
| 2025-08-14 | 27.72 | 27.74 | 27.65 | 27.68 | -0.789% | 3,584 | -9.646% |
| 2025-08-13 | 27.86 | 27.91 | 27.76 | 27.90 | +0.324% | 38,180 | -10.358% |
| 2025-08-12 | 27.77 | 27.81 | 27.70 | 27.81 | +0.542% | 22,887 | -10.068% |
| 2025-08-11 | 27.78 | 27.78 | 27.60 | 27.66 | -0.396% | 310,700 | -9.581% |
| 2025-08-08 | 27.83 | 27.83 | 27.75 | 27.77 | +0.289% | 37,647 | -9.939% |
| 2025-08-07 | 27.75 | 27.75 | 27.61 | 27.69 | +0.108% | 13,030 | -9.679% |
| 2025-08-06 | 27.56 | 27.66 | 27.44 | 27.66 | +1.393% | 7,858 | -9.581% |
| 2025-08-05 | 27.24 | 27.32 | 27.20 | 27.28 | +0.110% | 12,088 | -8.321% |
| 2025-08-04 | 27.19 | 27.29 | 27.13 | 27.25 | +1.679% | 28,425 | -8.220% |
| 2025-08-01 | 26.77 | 26.92 | 26.73 | 26.80 | +0.847% | 182,686 | -6.679% |
| 2025-07-31 | 26.75 | 26.75 | 26.55 | 26.57 | -0.691% | 48,490 | -5.889% |
| 2025-07-30 | 26.89 | 26.95 | 26.73 | 26.76 | -0.520% | 24,467 | -6.540% |
| 2025-07-29 | 26.86 | 26.90 | 26.78 | 26.90 | +0.261% | 18,284 | -7.026% |
| 2025-07-28 | 26.96 | 26.96 | 26.80 | 26.83 | -0.630% | 29,204 | -6.783% |
| 2025-07-25 | 26.97 | 27.06 | 26.83 | 27.00 | -0.222% | 20,511 | -7.370% |
| 2025-07-24 | 27.11 | 27.22 | 26.91 | 27.06 | -1.096% | 41,667 | -7.576% |
| 2025-07-23 | 27.21 | 27.36 | 27.15 | 27.36 | +0.367% | 13,769 | -8.589% |
| 2025-07-22 | 27.09 | 27.26 | 27.06 | 27.26 | +0.888% | 46,585 | -8.254% |
| 2025-07-21 | 26.96 | 27.08 | 26.92 | 27.02 | +1.274% | 41,531 | -7.439% |
| 2025-07-18 | 26.83 | 26.83 | 26.63 | 26.68 | -0.299% | 33,353 | -6.259% |
| 2025-07-17 | 26.67 | 26.76 | 26.66 | 26.76 | +0.150% | 20,205 | -6.540% |
| 2025-07-16 | 26.53 | 26.72 | 26.48 | 26.72 | +0.451% | 112,024 | -6.400% |
| 2025-07-15 | 26.92 | 26.92 | 26.54 | 26.60 | -0.857% | 39,851 | -5.977% |
| 2025-07-14 | 26.73 | 26.90 | 26.73 | 26.83 | +0.562% | 177,885 | -6.783% |
| 2025-07-11 | 26.80 | 26.85 | 26.56 | 26.68 | -0.855% | 259,738 | -6.259% |
| 2025-07-10 | 27.01 | 27.01 | 26.85 | 26.91 | -0.591% | 3,971,245 | -7.061% |
| 2025-07-09 | 27.01 | 27.12 | 26.94 | 27.07 | +0.445% | 12,292 | -7.610% |
| 2025-07-08 | 26.91 | 27.02 | 26.80 | 26.95 | -0.590% | 237,345 | -7.199% |
| 2025-07-07 | 27.26 | 27.36 | 27.06 | 27.11 | -1.167% | 22,611 | -7.746% |
| 2025-07-03 | 27.46 | 27.49 | 27.41 | 27.43 | -0.218% | 9,517 | -8.822% |
| 2025-07-02 | 27.35 | 27.49 | 27.31 | 27.49 | -0.036% | 58,586 | -9.021% |
| 2025-07-01 | 27.46 | 27.57 | 27.43 | 27.50 | +0.365% | 101,492 | -9.055% |
| 2025-06-30 | 27.30 | 27.43 | 27.25 | 27.40 | +0.440% | 93,817 | -8.723% |
| 2025-06-27 | 27.30 | 27.38 | 27.28 | 27.28 | +0.073% | 13,928 | -8.321% |
| 2025-06-26 | 27.27 | 27.36 | 27.21 | 27.26 | +1.000% | 16,245 | -8.254% |
| 2025-06-25 | 27.04 | 27.10 | 26.90 | 26.99 | -0.479% | 26,807 | -7.336% |
| 2025-06-24 | 27.02 | 27.19 | 27.00 | 27.12 | +0.474% | 18,048 | -7.780% |
| 2025-06-23 | 26.66 | 27.05 | 26.62 | 26.99 | +0.119% | 25,722 | -7.343% |
| 2025-06-20 | 27.19 | 27.23 | 26.96 | 26.96 | -0.553% | 16,813 | -7.233% |
| 2025-06-18 | 27.12 | 27.25 | 27.04 | 27.11 | +0.668% | 22,116 | -7.746% |
| 2025-06-17 | 27.14 | 27.18 | 26.92 | 26.93 | -0.111% | 20,737 | -7.130% |
| 2025-06-16 | 27.24 | 27.27 | 26.96 | 26.96 | -0.370% | 106,974 | -7.233% |
| 2025-06-13 | 27.00 | 27.12 | 26.90 | 27.06 | -0.843% | 25,176 | -7.576% |
| 2025-06-12 | 27.20 | 27.29 | 27.18 | 27.29 | +0.712% | 19,209 | -8.355% |
| 2025-06-11 | 27.16 | 27.18 | 27.01 | 27.10 | +0.063% | 24,894 | -7.702% |
| 2025-06-10 | 27.05 | 27.12 | 26.98 | 27.08 | +0.688% | 893,234 | -7.644% |
| 2025-06-09 | 26.85 | 26.98 | 26.80 | 26.89 | +0.167% | 12,958 | -7.008% |
| 2025-06-06 | 26.83 | 26.87 | 26.76 | 26.85 | +0.075% | 16,931 | -6.853% |
| 2025-06-05 | 26.93 | 26.93 | 26.75 | 26.83 | -0.149% | 131,370 | -6.783% |
| 2025-06-04 | 26.73 | 26.88 | 26.70 | 26.87 | +0.037% | 199,344 | -6.922% |
| 2025-06-03 | 26.91 | 26.91 | 26.74 | 26.86 | -0.886% | 27,307 | -6.888% |
| 2025-06-02 | 26.92 | 27.10 | 26.79 | 27.10 | +0.894% | 159,856 | -7.712% |
| 2025-05-30 | 26.79 | 26.93 | 26.66 | 26.86 | +0.484% | 29,968 | -6.888% |
| 2025-05-29 | 26.67 | 26.81 | 26.64 | 26.73 | +0.454% | 27,770 | -6.437% |
| 2025-05-28 | 26.59 | 26.66 | 26.53 | 26.61 | +0.038% | 17,121 | -6.013% |
| 2025-05-27 | 26.63 | 26.66 | 26.57 | 26.60 | +0.834% | 15,911 | -5.977% |
| 2025-05-23 | 26.17 | 26.43 | 26.17 | 26.38 | +0.880% | 9,360 | -5.193% |
| 2025-05-22 | 26.13 | 26.20 | 26.01 | 26.15 | -0.608% | 22,085 | -4.359% |
| 2025-05-21 | 26.41 | 26.44 | 26.25 | 26.31 | -0.379% | 47,569 | -4.941% |
| 2025-05-20 | 26.29 | 26.42 | 26.23 | 26.41 | +0.533% | 44,852 | -5.301% |
| 2025-05-19 | 26.09 | 26.32 | 26.02 | 26.27 | +0.459% | 19,690 | -4.796% |
| 2025-05-16 | 26.07 | 26.19 | 26.01 | 26.15 | +0.654% | 141,820 | -4.359% |
| 2025-05-15 | 26.05 | 26.06 | 25.90 | 25.98 | +1.089% | 229,070 | -3.734% |
| 2025-05-14 | 25.86 | 25.93 | 25.69 | 25.70 | -0.465% | 46,472 | -2.685% |
| 2025-05-13 | 25.83 | 25.91 | 25.76 | 25.82 | -0.845% | 108,299 | -3.137% |
| 2025-05-12 | 26.17 | 26.20 | 25.93 | 26.04 | -0.800% | 3,720,916 | -3.955% |
| 2025-05-09 | 26.24 | 26.33 | 26.17 | 26.25 | +0.652% | 11,118 | -4.724% |
| 2025-05-08 | 26.59 | 26.59 | 26.02 | 26.08 | -1.844% | 91,356 | -4.103% |
| 2025-05-07 | 26.57 | 26.67 | 26.40 | 26.57 | -0.412% | 38,985 | -5.871% |
| 2025-05-06 | 26.66 | 26.77 | 26.54 | 26.68 | +0.376% | 48,103 | -6.259% |
| 2025-05-05 | 26.54 | 26.69 | 26.52 | 26.58 | +0.378% | 44,313 | -5.907% |
| 2025-05-02 | 26.50 | 26.59 | 26.41 | 26.48 | +1.378% | 39,645 | -5.551% |
| 2025-05-01 | 26.26 | 26.26 | 26.05 | 26.12 | +0.038% | 149,272 | -4.250% |
| 2025-04-30 | 25.97 | 26.20 | 25.81 | 26.11 | -0.077% | 108,364 | -4.213% |
| 2025-04-29 | 26.02 | 26.13 | 25.94 | 26.13 | +0.269% | 25,530 | -4.286% |
| 2025-04-28 | 25.85 | 26.07 | 25.77 | 26.06 | +1.204% | 20,348 | -4.029% |
| 2025-04-25 | 25.71 | 25.86 | 25.68 | 25.75 | -0.618% | 24,434 | -2.874% |
| 2025-04-24 | 25.85 | 25.95 | 25.72 | 25.91 | +0.778% | 27,268 | -3.474% |
| 2025-04-23 | 26.01 | 26.09 | 25.71 | 25.71 | -1.267% | 34,980 | -2.723% |
| 2025-04-22 | 26.00 | 26.14 | 25.95 | 26.04 | +1.087% | 27,525 | -3.955% |
| 2025-04-21 | 25.67 | 25.85 | 25.55 | 25.76 | -0.039% | 31,314 | -2.911% |
| 2025-04-17 | 25.59 | 25.81 | 25.48 | 25.77 | +1.898% | 45,801 | -2.949% |
| 2025-04-16 | 25.32 | 25.51 | 25.21 | 25.29 | +0.878% | 133,561 | -1.107% |
| 2025-04-15 | 25.02 | 25.21 | 25.02 | 25.07 | +0.240% | 55,571 | -0.239% |
| 2025-04-14 | 24.68 | 25.02 | 24.68 | 25.01 | 0.000% | 55,733 | 0.000% |