SPGM
State Street SPDR Portfolio MSCI Global Stock Market ETF
stockNYSEETF
Market OpenOct 5, 2026 12:58:13 PM EDT
87.64USD+0.424%(+0.37)54,040
87.34Bid88.08Ask0.74SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
87.60USD+0.378%(+0.33)
SPGM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 87.20 | 87.64 | 87.20 | 87.64 | +0.424% | 54,040 | 0.000% |
| 2026-10-02 | 87.28 | 87.45 | 86.95 | 87.27 | +0.914% | 403,682 | +0.424% |
| 2026-10-01 | 86.57 | 86.57 | 85.80 | 86.48 | -0.023% | 200,700 | +1.341% |
| 2026-09-30 | 86.94 | 87.20 | 86.49 | 86.50 | -0.346% | 449,006 | +1.318% |
| 2026-09-29 | 86.94 | 86.94 | 86.51 | 86.80 | -0.241% | 149,242 | +0.968% |
| 2026-09-28 | 87.22 | 87.42 | 86.70 | 87.01 | -0.708% | 41,908 | +0.724% |
| 2026-09-25 | 87.33 | 87.73 | 87.04 | 87.63 | +0.597% | 76,449 | +0.011% |
| 2026-09-24 | 86.94 | 87.27 | 86.60 | 87.11 | -0.172% | 63,868 | +0.608% |
| 2026-09-23 | 87.99 | 87.99 | 87.17 | 87.26 | -1.183% | 58,145 | +0.435% |
| 2026-09-22 | 88.21 | 88.42 | 88.00 | 88.31 | +0.255% | 53,382 | -0.753% |
| 2026-09-21 | 87.43 | 88.22 | 87.43 | 88.08 | +1.399% | 62,214 | -0.500% |
| 2026-09-18 | 86.88 | 86.88 | 86.47 | 86.86 | -0.087% | 190,646 | +0.893% |
| 2026-09-17 | 87.14 | 87.14 | 86.74 | 86.94 | +1.270% | 119,839 | +0.805% |
| 2026-09-16 | 86.54 | 86.73 | 85.36 | 85.85 | -0.418% | 35,375 | +2.085% |
| 2026-09-15 | 86.60 | 86.60 | 86.04 | 86.21 | -0.525% | 54,092 | +1.659% |
| 2026-09-14 | 86.60 | 86.98 | 86.34 | 86.67 | -0.784% | 38,398 | +1.125% |
| 2026-09-11 | 87.60 | 87.60 | 87.30 | 87.35 | +0.924% | 42,798 | +0.332% |
| 2026-09-10 | 86.76 | 86.92 | 86.48 | 86.55 | -0.893% | 46,331 | +1.259% |
| 2026-09-09 | 87.66 | 87.81 | 87.26 | 87.33 | -0.603% | 55,834 | +0.355% |
| 2026-09-08 | 88.22 | 88.36 | 87.79 | 87.86 | -0.385% | 69,198 | -0.250% |
| 2026-09-04 | 88.06 | 88.34 | 87.99 | 88.20 | +0.006% | 33,429 | -0.635% |
| 2026-09-03 | 87.71 | 88.32 | 87.58 | 88.19 | +1.072% | 38,602 | -0.629% |
| 2026-09-02 | 87.02 | 87.37 | 87.01 | 87.26 | +0.484% | 71,781 | +0.435% |
| 2026-09-01 | 87.14 | 87.31 | 86.60 | 86.84 | -0.686% | 61,634 | +0.921% |
| 2026-08-31 | 87.82 | 87.82 | 87.29 | 87.44 | -0.331% | 194,534 | +0.229% |
| 2026-08-28 | 88.36 | 88.39 | 87.62 | 87.73 | -0.397% | 176,097 | -0.103% |
| 2026-08-27 | 87.90 | 88.25 | 87.85 | 88.08 | +0.399% | 286,081 | -0.500% |
| 2026-08-26 | 87.81 | 87.94 | 87.54 | 87.73 | -0.216% | 23,624 | -0.103% |
| 2026-08-25 | 87.87 | 87.92 | 87.49 | 87.92 | +0.526% | 46,722 | -0.318% |
| 2026-08-24 | 87.59 | 87.59 | 87.32 | 87.46 | -0.387% | 66,886 | +0.206% |
| 2026-08-21 | 87.77 | 88.00 | 87.65 | 87.80 | +0.550% | 77,970 | -0.182% |
| 2026-08-20 | 87.41 | 87.74 | 87.23 | 87.32 | -0.399% | 58,934 | +0.366% |
| 2026-08-19 | 87.93 | 88.02 | 87.62 | 87.67 | +0.217% | 76,223 | -0.034% |
| 2026-08-18 | 87.88 | 87.88 | 87.43 | 87.48 | -1.046% | 89,340 | +0.183% |
| 2026-08-17 | 88.53 | 88.74 | 88.36 | 88.41 | -0.152% | 93,984 | -0.865% |
| 2026-08-14 | 88.66 | 88.84 | 88.38 | 88.54 | -0.113% | 105,530 | -1.016% |
| 2026-08-13 | 88.43 | 88.81 | 88.13 | 88.64 | +0.470% | 53,068 | -1.128% |
| 2026-08-12 | 88.37 | 88.37 | 88.12 | 88.22 | +0.465% | 61,980 | -0.663% |
| 2026-08-11 | 88.08 | 88.17 | 87.72 | 87.82 | -0.129% | 53,879 | -0.201% |
| 2026-08-10 | 87.91 | 88.06 | 87.78 | 87.93 | -0.122% | 50,074 | -0.330% |
| 2026-08-07 | 87.94 | 88.04 | 87.58 | 88.04 | +0.822% | 93,583 | -0.452% |
| 2026-08-06 | 87.55 | 87.78 | 87.25 | 87.32 | -0.137% | 205,640 | +0.366% |
| 2026-08-05 | 87.90 | 88.22 | 87.44 | 87.44 | -0.148% | 96,917 | +0.229% |
| 2026-08-04 | 86.59 | 87.75 | 86.59 | 87.57 | +1.837% | 49,636 | +0.080% |
| 2026-08-03 | 85.41 | 86.10 | 85.40 | 85.99 | +1.070% | 58,861 | +1.919% |
| 2026-07-31 | 85.23 | 85.28 | 84.23 | 85.08 | +0.224% | 47,373 | +3.009% |
| 2026-07-30 | 84.02 | 84.89 | 83.97 | 84.89 | +2.093% | 70,709 | +3.239% |
| 2026-07-29 | 84.23 | 84.54 | 83.14 | 83.15 | -1.341% | 247,396 | +5.400% |
| 2026-07-28 | 84.06 | 84.51 | 83.75 | 84.28 | -0.071% | 90,331 | +3.987% |
| 2026-07-27 | 84.89 | 85.14 | 84.02 | 84.34 | +0.042% | 270,834 | +3.913% |
| 2026-07-24 | 84.39 | 84.82 | 84.08 | 84.31 | +0.042% | 231,678 | +3.956% |
| 2026-07-23 | 84.50 | 84.81 | 84.05 | 84.27 | -1.173% | 84,086 | +3.999% |
| 2026-07-22 | 85.08 | 85.50 | 85.08 | 85.27 | -0.082% | 50,741 | +2.779% |
| 2026-07-21 | 84.78 | 85.37 | 84.68 | 85.34 | +1.258% | 84,307 | +2.695% |
| 2026-07-20 | 84.88 | 84.96 | 84.20 | 84.28 | -0.308% | 41,328 | +3.987% |
| 2026-07-17 | 84.27 | 84.91 | 84.06 | 84.54 | -0.792% | 46,852 | +3.667% |
| 2026-07-16 | 85.36 | 85.59 | 84.99 | 85.22 | -0.670% | 48,304 | +2.846% |
| 2026-07-15 | 85.77 | 85.99 | 85.19 | 85.79 | +0.351% | 180,261 | +2.156% |
| 2026-07-14 | 85.38 | 85.80 | 85.34 | 85.49 | +0.494% | 66,946 | +2.515% |
| 2026-07-13 | 85.40 | 85.67 | 84.90 | 85.07 | -1.093% | 47,431 | +3.021% |
| 2026-07-10 | 85.80 | 86.06 | 85.20 | 86.01 | +0.420% | 85,410 | +1.895% |
| 2026-07-09 | 85.32 | 85.83 | 85.22 | 85.65 | +0.812% | 126,086 | +2.323% |
| 2026-07-08 | 84.57 | 84.99 | 84.13 | 84.96 | -0.317% | 56,223 | +3.154% |
| 2026-07-07 | 85.78 | 85.78 | 85.01 | 85.23 | -0.918% | 74,824 | +2.828% |
| 2026-07-06 | 85.66 | 86.21 | 85.66 | 86.02 | +1.081% | 1,502,985 | +1.883% |
| 2026-07-02 | 85.56 | 86.02 | 84.51 | 85.10 | 0.000% | 54,854 | +2.985% |
| 2026-07-01 | 85.21 | 85.65 | 84.97 | 85.10 | -0.665% | 2,564,695 | +2.985% |
| 2026-06-30 | 85.14 | 85.83 | 85.04 | 85.67 | +0.729% | 80,545 | +2.300% |
| 2026-06-29 | 84.63 | 85.11 | 84.01 | 85.05 | +1.058% | 692,979 | +3.045% |
| 2026-06-26 | 83.97 | 84.63 | 83.67 | 84.16 | -0.461% | 2,578,687 | +4.135% |
| 2026-06-25 | 84.93 | 85.09 | 84.11 | 84.55 | +0.380% | 126,870 | +3.655% |
| 2026-06-24 | 84.44 | 84.83 | 84.00 | 84.23 | -0.119% | 36,721 | +4.048% |
| 2026-06-23 | 84.29 | 84.93 | 84.29 | 84.33 | -1.851% | 81,924 | +3.925% |
| 2026-06-22 | 86.32 | 86.46 | 85.91 | 85.92 | -0.186% | 77,524 | +2.002% |
| 2026-06-18 | 86.22 | 86.25 | 85.84 | 86.08 | +1.080% | 72,321 | +1.812% |
| 2026-06-17 | 86.32 | 86.47 | 85.03 | 85.16 | -0.977% | 279,973 | +2.912% |
| 2026-06-16 | 86.31 | 86.55 | 85.88 | 86.00 | -0.451% | 46,608 | +1.907% |
| 2026-06-15 | 86.40 | 86.62 | 86.26 | 86.39 | +1.528% | 58,638 | +1.447% |
| 2026-06-12 | 84.91 | 85.42 | 84.44 | 85.09 | +0.651% | 78,973 | +2.997% |
| 2026-06-11 | 83.17 | 84.79 | 82.96 | 84.54 | +2.336% | 67,915 | +3.667% |
| 2026-06-10 | 83.35 | 84.06 | 82.61 | 82.61 | -1.690% | 109,052 | +6.089% |
| 2026-06-09 | 84.95 | 85.25 | 82.15 | 84.03 | -0.154% | 124,799 | +4.296% |
| 2026-06-08 | 84.58 | 84.74 | 83.98 | 84.16 | +0.490% | 154,549 | +4.135% |
| 2026-06-05 | 85.67 | 85.67 | 83.51 | 83.75 | -3.078% | 131,170 | +4.645% |
| 2026-06-04 | 85.78 | 86.54 | 85.75 | 86.41 | +0.570% | 365,840 | +1.423% |
| 2026-06-03 | 86.29 | 86.40 | 85.87 | 85.92 | -0.865% | 986,464 | +2.002% |
| 2026-06-02 | 86.28 | 86.75 | 86.28 | 86.67 | +0.464% | 100,075 | +1.119% |
| 2026-06-01 | 85.87 | 86.49 | 85.76 | 86.27 | -0.450% | 196,818 | +1.588% |
| 2026-05-29 | 86.73 | 86.84 | 86.45 | 86.66 | +0.150% | 69,208 | +1.131% |
| 2026-05-28 | 85.86 | 86.60 | 85.79 | 86.53 | +0.534% | 52,957 | +1.283% |
| 2026-05-27 | 86.30 | 86.30 | 85.84 | 86.07 | -0.128% | 159,652 | +1.824% |
| 2026-05-26 | 85.99 | 86.33 | 85.92 | 86.18 | +1.317% | 83,979 | +1.694% |
| 2026-05-22 | 85.31 | 85.52 | 85.06 | 85.06 | +0.047% | 95,886 | +3.033% |
| 2026-05-21 | 84.28 | 85.29 | 84.17 | 85.02 | +0.450% | 92,517 | +3.082% |
| 2026-05-20 | 83.82 | 84.71 | 83.67 | 84.64 | +1.303% | 268,051 | +3.546% |
| 2026-05-19 | 83.70 | 84.05 | 83.27 | 83.55 | -0.725% | 124,449 | +4.895% |
| 2026-05-18 | 84.49 | 84.49 | 83.56 | 84.16 | +0.095% | 126,369 | +4.135% |
| 2026-05-15 | 84.39 | 84.51 | 84.05 | 84.08 | -1.626% | 341,885 | +4.234% |
| 2026-05-14 | 85.21 | 85.74 | 85.15 | 85.47 | +0.305% | 164,187 | +2.539% |
| 2026-05-13 | 84.73 | 85.29 | 84.44 | 85.21 | +0.709% | 136,459 | +2.852% |
| 2026-05-12 | 84.44 | 84.69 | 83.80 | 84.61 | -0.471% | 71,888 | +3.581% |
| 2026-05-11 | 84.97 | 85.18 | 84.92 | 85.01 | +0.189% | 47,064 | +3.094% |
| 2026-05-08 | 84.87 | 85.09 | 84.67 | 84.85 | +0.832% | 159,228 | +3.288% |
| 2026-05-07 | 84.95 | 84.95 | 84.08 | 84.15 | -0.988% | 122,582 | +4.147% |
| 2026-05-06 | 84.30 | 85.00 | 84.30 | 84.99 | +2.066% | 285,378 | +3.118% |
| 2026-05-05 | 83.08 | 83.41 | 82.94 | 83.27 | +0.921% | 78,422 | +5.248% |
| 2026-05-04 | 82.67 | 83.06 | 82.15 | 82.51 | -0.446% | 64,770 | +6.217% |
| 2026-05-01 | 82.93 | 83.38 | 82.88 | 82.88 | +0.145% | 38,888 | +5.743% |
| 2026-04-30 | 82.03 | 82.91 | 81.82 | 82.76 | +1.484% | 90,005 | +5.897% |
| 2026-04-29 | 81.76 | 81.76 | 81.14 | 81.55 | -0.122% | 70,121 | +7.468% |
| 2026-04-28 | 81.68 | 81.88 | 81.44 | 81.65 | -0.427% | 82,982 | +7.336% |
| 2026-04-27 | 82.22 | 82.38 | 81.97 | 82.00 | -0.170% | 190,710 | +6.878% |
| 2026-04-24 | 82.03 | 82.28 | 81.72 | 82.14 | +0.748% | 214,453 | +6.696% |
| 2026-04-23 | 81.86 | 82.19 | 80.93 | 81.53 | -0.803% | 112,320 | +7.494% |
| 2026-04-22 | 82.02 | 82.25 | 81.92 | 82.19 | +0.884% | 114,449 | +6.631% |
| 2026-04-21 | 82.28 | 82.45 | 81.26 | 81.47 | -1.009% | 83,249 | +7.573% |
| 2026-04-20 | 82.19 | 82.44 | 81.96 | 82.30 | -0.303% | 209,161 | +6.488% |
| 2026-04-17 | 82.42 | 82.90 | 82.30 | 82.55 | +1.313% | 75,404 | +6.166% |
| 2026-04-16 | 81.43 | 81.73 | 81.16 | 81.48 | +0.147% | 257,224 | +7.560% |
| 2026-04-15 | 81.09 | 81.38 | 80.83 | 81.36 | +0.444% | 122,344 | +7.719% |
| 2026-04-14 | 80.53 | 81.03 | 80.50 | 81.00 | +1.149% | 75,131 | +8.198% |
| 2026-04-13 | 79.06 | 80.15 | 78.94 | 80.08 | +0.780% | 111,740 | +9.441% |
| 2026-04-10 | 79.71 | 79.71 | 79.17 | 79.46 | +0.038% | 40,392 | +10.294% |
| 2026-04-09 | 78.86 | 79.55 | 78.64 | 79.43 | +0.328% | 89,651 | +10.336% |
| 2026-04-08 | 79.40 | 79.64 | 78.56 | 79.17 | +3.160% | 52,553 | +10.698% |
| 2026-04-07 | 76.30 | 76.76 | 75.68 | 76.75 | +0.111% | 104,356 | +14.196% |
| 2026-04-06 | 76.35 | 76.77 | 76.28 | 76.66 | +0.498% | 102,022 | +14.323% |
| 2026-04-02 | 74.99 | 76.48 | 74.99 | 76.28 | -0.183% | 77,895 | +14.893% |
| 2026-04-01 | 76.48 | 76.90 | 76.21 | 76.42 | +0.938% | 344,758 | +14.682% |
| 2026-03-31 | 74.25 | 75.73 | 74.22 | 75.71 | +3.203% | 119,537 | +15.757% |
| 2026-03-30 | 74.27 | 74.27 | 73.12 | 73.36 | -0.421% | 104,561 | +19.466% |
| 2026-03-27 | 74.46 | 74.53 | 73.51 | 73.67 | -1.333% | 150,178 | +18.963% |
| 2026-03-26 | 75.34 | 75.75 | 74.62 | 74.67 | -2.014% | 204,615 | +17.378% |
| 2026-03-25 | 76.21 | 76.64 | 75.85 | 76.20 | +0.900% | 139,162 | +15.013% |
| 2026-03-24 | 75.01 | 75.90 | 74.92 | 75.52 | -0.304% | 885,877 | +16.049% |
| 2026-03-23 | 75.64 | 76.51 | 75.34 | 75.75 | +1.692% | 75,107 | +15.696% |
| 2026-03-20 | 75.74 | 75.76 | 74.13 | 74.49 | -2.122% | 124,599 | +17.653% |
| 2026-03-19 | 75.32 | 76.42 | 75.23 | 76.11 | -0.164% | 167,213 | +15.157% |
| 2026-03-18 | 76.97 | 77.16 | 76.14 | 76.23 | -1.537% | 128,514 | +14.968% |
| 2026-03-17 | 77.53 | 77.72 | 77.29 | 77.42 | +0.467% | 143,289 | +13.201% |
| 2026-03-16 | 76.94 | 77.25 | 76.76 | 77.06 | +1.395% | 73,172 | +13.730% |
| 2026-03-13 | 76.90 | 77.36 | 75.86 | 76.00 | -0.796% | 1,252,492 | +15.316% |
| 2026-03-12 | 77.32 | 77.36 | 76.54 | 76.61 | -1.908% | 770,572 | +14.398% |
| 2026-03-11 | 78.18 | 78.34 | 77.67 | 78.10 | -0.204% | 114,704 | +12.215% |
| 2026-03-10 | 78.17 | 79.09 | 77.91 | 78.26 | +0.141% | 359,154 | +11.986% |
| 2026-03-09 | 76.46 | 78.18 | 76.01 | 78.15 | +1.087% | 1,039,557 | +12.143% |
| 2026-03-06 | 77.21 | 77.68 | 76.78 | 77.31 | -1.239% | 83,117 | +13.362% |
| 2026-03-05 | 78.49 | 78.96 | 77.53 | 78.28 | -0.899% | 91,081 | +11.957% |
| 2026-03-04 | 78.59 | 79.34 | 78.47 | 78.99 | +0.817% | 782,733 | +10.951% |
| 2026-03-03 | 77.98 | 78.88 | 77.06 | 78.35 | -2.258% | 131,976 | +11.857% |
| 2026-03-02 | 79.60 | 80.39 | 79.27 | 80.16 | -0.645% | 364,878 | +9.331% |
| 2026-02-27 | 80.54 | 80.70 | 80.26 | 80.68 | -0.186% | 194,775 | +8.627% |
| 2026-02-26 | 81.23 | 81.23 | 80.26 | 80.83 | -0.284% | 583,381 | +8.425% |
| 2026-02-25 | 80.84 | 81.19 | 80.72 | 81.06 | +0.696% | 241,373 | +8.117% |
| 2026-02-24 | 79.90 | 80.59 | 79.67 | 80.50 | +0.776% | 301,239 | +8.870% |
| 2026-02-23 | 80.28 | 80.81 | 79.62 | 79.88 | -0.758% | 100,465 | +9.715% |
| 2026-02-20 | 79.70 | 80.51 | 79.45 | 80.49 | +0.814% | 289,682 | +8.883% |
| 2026-02-19 | 79.63 | 79.97 | 79.53 | 79.84 | -0.325% | 309,360 | +9.770% |
| 2026-02-18 | 79.90 | 80.48 | 79.85 | 80.10 | +0.489% | 240,169 | +9.413% |
| 2026-02-17 | 79.32 | 79.93 | 78.77 | 79.71 | +0.050% | 376,423 | +9.949% |
| 2026-02-13 | 79.54 | 80.01 | 79.04 | 79.67 | +0.189% | 247,894 | +10.004% |
| 2026-02-12 | 80.88 | 81.00 | 79.47 | 79.52 | -1.487% | 213,043 | +10.211% |
| 2026-02-11 | 80.99 | 80.99 | 80.25 | 80.72 | +0.323% | 61,413 | +8.573% |
| 2026-02-10 | 80.73 | 80.84 | 80.46 | 80.46 | -0.137% | 52,012 | +8.924% |
| 2026-02-09 | 79.81 | 80.66 | 79.63 | 80.57 | +0.940% | 74,851 | +8.775% |
| 2026-02-06 | 78.86 | 79.90 | 78.86 | 79.82 | +2.163% | 51,687 | +9.797% |
| 2026-02-05 | 78.46 | 78.80 | 77.99 | 78.13 | -1.276% | 51,202 | +12.172% |
| 2026-02-04 | 79.77 | 79.82 | 78.66 | 79.14 | -0.390% | 79,290 | +10.740% |
| 2026-02-03 | 79.74 | 79.95 | 78.72 | 79.45 | -0.214% | 76,271 | +10.308% |
| 2026-02-02 | 78.96 | 79.72 | 78.74 | 79.62 | +0.645% | 53,000 | +10.073% |
| 2026-01-30 | 79.48 | 79.78 | 78.73 | 79.11 | -0.952% | 682,754 | +10.782% |
| 2026-01-29 | 80.28 | 80.28 | 78.88 | 79.87 | +0.013% | 125,354 | +9.728% |
| 2026-01-28 | 80.14 | 80.14 | 79.58 | 79.86 | -0.038% | 50,615 | +9.742% |
| 2026-01-27 | 79.65 | 80.03 | 79.61 | 79.89 | +0.757% | 75,762 | +9.701% |
| 2026-01-26 | 79.21 | 79.43 | 79.21 | 79.29 | +0.393% | 94,744 | +10.531% |
| 2026-01-23 | 78.70 | 79.05 | 78.40 | 78.98 | +0.101% | 81,792 | +10.965% |
| 2026-01-22 | 78.78 | 79.10 | 78.67 | 78.90 | +0.651% | 119,752 | +11.077% |
| 2026-01-21 | 77.89 | 78.66 | 77.66 | 78.39 | +1.174% | 105,747 | +11.800% |
| 2026-01-20 | 77.66 | 78.23 | 77.42 | 77.48 | -1.837% | 765,847 | +13.113% |
| 2026-01-16 | 79.16 | 79.16 | 78.70 | 78.93 | +0.114% | 172,783 | +11.035% |
| 2026-01-15 | 79.11 | 79.22 | 78.82 | 78.84 | +0.216% | 345,345 | +11.162% |
| 2026-01-14 | 78.57 | 78.73 | 78.21 | 78.67 | -0.013% | 147,815 | +11.402% |
| 2026-01-13 | 79.00 | 79.00 | 78.48 | 78.68 | -0.367% | 41,543 | +11.388% |
| 2026-01-12 | 78.46 | 79.01 | 78.46 | 78.97 | +0.432% | 98,015 | +10.979% |
| 2026-01-09 | 78.30 | 78.68 | 78.30 | 78.63 | +0.679% | 67,570 | +11.459% |
| 2026-01-08 | 77.81 | 78.12 | 77.81 | 78.10 | +0.154% | 62,195 | +12.215% |
| 2026-01-07 | 78.34 | 78.41 | 77.98 | 77.98 | -0.536% | 41,499 | +12.388% |
| 2026-01-06 | 78.10 | 78.43 | 78.07 | 78.40 | +0.513% | 74,202 | +11.786% |
| 2026-01-05 | 77.60 | 78.05 | 77.45 | 78.00 | +0.893% | 56,189 | +12.359% |
| 2026-01-02 | 77.30 | 77.41 | 76.86 | 77.31 | +0.782% | 229,485 | +13.362% |
| 2025-12-31 | 77.26 | 77.26 | 76.70 | 76.71 | -0.622% | 34,916 | +14.248% |
| 2025-12-30 | 77.38 | 77.38 | 77.17 | 77.19 | -0.116% | 134,985 | +13.538% |
| 2025-12-29 | 77.25 | 77.43 | 77.09 | 77.28 | -0.322% | 91,340 | +13.406% |
| 2025-12-26 | 77.60 | 77.60 | 77.38 | 77.53 | +0.065% | 67,313 | +13.040% |
| 2025-12-24 | 77.25 | 77.54 | 77.20 | 77.48 | +0.181% | 55,092 | +13.113% |
| 2025-12-23 | 76.97 | 77.34 | 76.93 | 77.34 | +0.455% | 33,935 | +13.318% |
| 2025-12-22 | 76.86 | 77.11 | 76.76 | 76.99 | +0.588% | 95,643 | +13.833% |
| 2025-12-19 | 76.17 | 76.64 | 76.17 | 76.54 | +0.803% | 67,721 | +14.502% |
| 2025-12-18 | 75.97 | 76.27 | 75.77 | 75.93 | +0.756% | 452,546 | +15.422% |
| 2025-12-17 | 76.09 | 76.16 | 75.26 | 75.36 | -0.985% | 97,739 | +16.295% |
| 2025-12-16 | 76.38 | 76.38 | 75.72 | 76.11 | -0.380% | 119,600 | +15.149% |
| 2025-12-15 | 76.99 | 76.99 | 76.29 | 76.40 | -0.039% | 46,013 | +14.712% |
| 2025-12-12 | 77.25 | 77.25 | 76.14 | 76.43 | -0.946% | 58,806 | +14.667% |
| 2025-12-11 | 76.69 | 77.17 | 76.52 | 77.16 | +0.377% | 59,631 | +13.582% |
| 2025-12-10 | 76.17 | 77.06 | 76.17 | 76.87 | +0.866% | 43,346 | +14.011% |
| 2025-12-09 | 76.19 | 76.44 | 75.94 | 76.21 | -0.066% | 60,570 | +14.998% |
| 2025-12-08 | 76.63 | 76.63 | 76.10 | 76.26 | -0.340% | 53,096 | +14.923% |
| 2025-12-05 | 76.64 | 76.83 | 76.37 | 76.52 | +0.105% | 62,359 | +14.532% |
| 2025-12-04 | 76.48 | 76.48 | 76.13 | 76.44 | +0.302% | 48,344 | +14.652% |
| 2025-12-03 | 75.85 | 76.29 | 75.82 | 76.21 | +0.408% | 51,406 | +14.998% |
| 2025-12-02 | 76.08 | 76.08 | 75.68 | 75.90 | +0.198% | 84,973 | +15.468% |
| 2025-12-01 | 75.71 | 76.04 | 75.70 | 75.75 | -0.368% | 66,119 | +15.696% |
| 2025-11-28 | 75.82 | 76.07 | 75.78 | 76.03 | +0.356% | 11,811 | +15.270% |
| 2025-11-26 | 75.44 | 75.87 | 75.36 | 75.76 | +0.865% | 52,289 | +15.681% |
| 2025-11-25 | 74.35 | 75.14 | 74.02 | 75.11 | -0.120% | 57,023 | +16.682% |
| 2025-11-24 | 74.62 | 75.30 | 74.50 | 75.20 | +1.170% | 57,213 | +16.543% |
| 2025-11-21 | 73.83 | 74.78 | 73.47 | 74.33 | +0.951% | 46,799 | +17.907% |
| 2025-11-20 | 75.66 | 75.89 | 73.51 | 73.63 | -1.590% | 87,632 | +19.028% |
| 2025-11-19 | 74.51 | 75.14 | 74.39 | 74.82 | +0.241% | 41,353 | +17.134% |
| 2025-11-18 | 74.55 | 74.98 | 74.11 | 74.64 | -0.771% | 243,613 | +17.417% |
| 2025-11-17 | 75.68 | 75.98 | 74.84 | 75.22 | -1.013% | 44,916 | +16.512% |
| 2025-11-14 | 75.16 | 76.34 | 75.10 | 75.99 | -0.066% | 62,418 | +15.331% |
| 2025-11-13 | 76.89 | 76.96 | 75.90 | 76.04 | -1.566% | 43,852 | +15.255% |
| 2025-11-12 | 77.29 | 77.35 | 77.06 | 77.25 | +0.195% | 84,635 | +13.450% |
| 2025-11-11 | 76.80 | 77.14 | 76.63 | 77.10 | +0.325% | 133,569 | +13.671% |
| 2025-11-10 | 76.45 | 76.91 | 76.11 | 76.85 | +1.506% | 128,215 | +14.040% |
| 2025-11-07 | 75.27 | 75.76 | 74.78 | 75.71 | +0.132% | 31,798 | +15.757% |
| 2025-11-06 | 76.15 | 76.21 | 75.44 | 75.61 | -0.982% | 42,231 | +15.911% |
| 2025-11-05 | 75.91 | 76.58 | 75.89 | 76.36 | +0.633% | 54,677 | +14.772% |
| 2025-11-04 | 76.00 | 76.36 | 75.75 | 75.88 | -1.262% | 63,994 | +15.498% |
| 2025-11-03 | 77.12 | 77.12 | 76.45 | 76.85 | +0.130% | 36,107 | +14.040% |
| 2025-10-31 | 77.00 | 77.06 | 76.36 | 76.75 | +0.144% | 39,783 | +14.189% |
| 2025-10-30 | 76.89 | 77.08 | 76.61 | 76.64 | -0.713% | 44,477 | +14.353% |
| 2025-10-29 | 77.60 | 77.60 | 76.88 | 77.19 | -0.220% | 33,971 | +13.538% |
| 2025-10-28 | 77.17 | 77.45 | 77.06 | 77.36 | +0.233% | 36,673 | +13.289% |
| 2025-10-27 | 76.91 | 77.18 | 76.86 | 77.18 | +1.021% | 132,635 | +13.553% |
| 2025-10-24 | 76.27 | 76.51 | 76.26 | 76.40 | +0.752% | 34,273 | +14.712% |
| 2025-10-23 | 75.51 | 75.92 | 75.45 | 75.83 | +0.530% | 35,882 | +15.574% |
| 2025-10-22 | 75.69 | 75.85 | 74.88 | 75.43 | -0.304% | 68,792 | +16.187% |
| 2025-10-21 | 75.92 | 75.92 | 75.60 | 75.66 | -0.395% | 95,218 | +15.834% |
| 2025-10-20 | 75.60 | 76.02 | 75.34 | 75.96 | +1.078% | 35,608 | +15.377% |
| 2025-10-17 | 74.91 | 75.23 | 74.61 | 75.15 | +0.280% | 28,643 | +16.620% |
| 2025-10-16 | 75.50 | 75.60 | 74.64 | 74.94 | -0.319% | 72,773 | +16.947% |
| 2025-10-15 | 75.23 | 75.60 | 74.72 | 75.18 | +0.629% | 89,833 | +16.574% |
| 2025-10-14 | 73.94 | 75.04 | 73.78 | 74.71 | 0.000% | 62,388 | +17.307% |
| 2025-10-13 | 74.39 | 74.81 | 74.39 | 74.71 | +1.591% | 39,693 | +17.307% |
| 2025-10-10 | 75.49 | 75.69 | 73.54 | 73.54 | -2.519% | 106,586 | +19.173% |
| 2025-10-09 | 75.86 | 75.89 | 75.33 | 75.44 | -0.501% | 33,047 | +16.172% |
| 2025-10-08 | 75.67 | 75.87 | 75.59 | 75.82 | +0.490% | 34,654 | +15.590% |
| 2025-10-07 | 76.02 | 76.02 | 75.33 | 75.45 | -0.632% | 35,202 | +16.156% |
| 2025-10-06 | 75.99 | 76.03 | 75.72 | 75.93 | +0.344% | 83,537 | +15.422% |
| 2025-10-03 | 75.67 | 75.94 | 75.55 | 75.67 | +0.305% | 180,298 | +15.819% |
| 2025-10-02 | 75.52 | 75.61 | 75.12 | 75.44 | +0.146% | 48,727 | +16.172% |
| 2025-10-01 | 74.78 | 75.37 | 74.78 | 75.33 | +0.574% | 46,992 | +16.341% |
| 2025-09-30 | 74.56 | 74.97 | 74.49 | 74.90 | +0.348% | 26,667 | +17.009% |
| 2025-09-29 | 74.70 | 74.77 | 74.49 | 74.64 | +0.403% | 52,370 | +17.417% |
| 2025-09-26 | 74.17 | 74.38 | 73.98 | 74.34 | +0.460% | 71,089 | +17.890% |
| 2025-09-25 | 73.97 | 74.12 | 73.66 | 74.00 | -0.538% | 57,178 | +18.432% |
| 2025-09-24 | 74.70 | 74.72 | 74.26 | 74.40 | -0.388% | 38,637 | +17.796% |
| 2025-09-23 | 75.07 | 75.15 | 74.59 | 74.69 | -0.440% | 68,824 | +17.338% |
| 2025-09-22 | 74.57 | 75.03 | 74.55 | 75.02 | +0.415% | 622,044 | +16.822% |
| 2025-09-19 | 74.61 | 74.72 | 74.45 | 74.71 | +0.188% | 27,374 | +17.307% |
| 2025-09-18 | 74.36 | 74.71 | 74.23 | 74.57 | +0.485% | 40,263 | +17.527% |
| 2025-09-17 | 74.30 | 74.54 | 73.76 | 74.21 | -0.094% | 82,346 | +18.097% |
| 2025-09-16 | 74.36 | 74.36 | 74.08 | 74.28 | +0.013% | 69,082 | +17.986% |
| 2025-09-15 | 74.05 | 74.27 | 74.05 | 74.27 | +0.569% | 36,134 | +18.002% |
| 2025-09-12 | 73.90 | 73.94 | 73.68 | 73.85 | -0.135% | 38,600 | +18.673% |
| 2025-09-11 | 73.45 | 73.95 | 73.45 | 73.95 | +0.997% | 43,035 | +18.513% |
| 2025-09-10 | 73.31 | 73.44 | 73.07 | 73.22 | +0.233% | 26,528 | +19.694% |
| 2025-09-09 | 72.91 | 73.05 | 72.75 | 73.05 | +0.110% | 30,682 | +19.973% |
| 2025-09-08 | 72.76 | 72.99 | 72.68 | 72.97 | +0.579% | 75,684 | +20.104% |
| 2025-09-05 | 73.01 | 73.01 | 72.10 | 72.55 | +0.041% | 143,871 | +20.799% |
| 2025-09-04 | 72.00 | 72.52 | 71.91 | 72.52 | +0.820% | 37,787 | +20.849% |
| 2025-09-03 | 71.89 | 72.00 | 71.66 | 71.93 | +0.237% | 35,800 | +21.841% |
| 2025-09-02 | 71.33 | 71.76 | 71.15 | 71.76 | -0.664% | 59,533 | +22.129% |
| 2025-08-29 | 72.37 | 72.45 | 72.09 | 72.24 | -0.564% | 47,590 | +21.318% |
| 2025-08-28 | 72.40 | 72.69 | 72.25 | 72.65 | +0.456% | 34,053 | +20.633% |
| 2025-08-27 | 72.14 | 72.38 | 72.01 | 72.32 | 0.000% | 33,704 | +21.184% |
| 2025-08-26 | 71.91 | 72.32 | 71.75 | 72.32 | +0.277% | 583,317 | +21.184% |
| 2025-08-25 | 72.33 | 72.47 | 72.10 | 72.12 | -0.455% | 62,254 | +21.520% |
| 2025-08-22 | 71.62 | 72.60 | 71.61 | 72.45 | +1.670% | 23,197 | +20.966% |
| 2025-08-21 | 71.26 | 71.46 | 71.15 | 71.26 | -0.398% | 40,054 | +22.986% |
| 2025-08-20 | 71.72 | 71.72 | 71.13 | 71.55 | -0.105% | 23,341 | +22.496% |
| 2025-08-19 | 72.14 | 72.14 | 71.51 | 71.62 | -0.500% | 34,047 | +22.368% |
| 2025-08-18 | 71.81 | 72.00 | 71.81 | 71.98 | +0.056% | 41,705 | +21.756% |
| 2025-08-15 | 72.22 | 72.22 | 71.81 | 71.94 | 0.000% | 33,010 | +21.824% |
| 2025-08-14 | 71.86 | 71.98 | 71.67 | 71.94 | -0.180% | 26,891 | +21.824% |
| 2025-08-13 | 72.10 | 72.10 | 71.83 | 72.07 | +0.516% | 74,871 | +21.604% |
| 2025-08-12 | 71.13 | 71.70 | 71.05 | 71.70 | +1.157% | 41,009 | +22.232% |
| 2025-08-11 | 71.18 | 71.18 | 70.80 | 70.88 | -0.267% | 26,503 | +23.646% |
| 2025-08-08 | 70.80 | 71.14 | 70.80 | 71.07 | +0.594% | 39,157 | +23.315% |
| 2025-08-07 | 71.06 | 71.09 | 70.36 | 70.65 | +0.270% | 44,845 | +24.048% |
| 2025-08-06 | 70.11 | 70.57 | 70.09 | 70.46 | +0.686% | 38,427 | +24.383% |
| 2025-08-05 | 70.28 | 70.31 | 69.85 | 69.98 | -0.306% | 36,398 | +25.236% |
| 2025-08-04 | 69.68 | 70.29 | 69.68 | 70.19 | +1.511% | 58,959 | +24.852% |
| 2025-08-01 | 69.36 | 69.42 | 68.86 | 69.15 | -1.144% | 658,535 | +26.739% |
| 2025-07-31 | 70.55 | 70.59 | 69.84 | 69.95 | -0.441% | 46,553 | +25.289% |
| 2025-07-30 | 70.51 | 70.60 | 70.03 | 70.26 | -0.362% | 52,444 | +24.737% |
| 2025-07-29 | 70.80 | 70.84 | 70.46 | 70.52 | -0.233% | 26,051 | +24.286% |
| 2025-07-28 | 70.88 | 70.88 | 70.53 | 70.68 | -0.451% | 57,130 | +23.995% |
| 2025-07-25 | 70.79 | 71.07 | 70.73 | 71.00 | +0.141% | 36,487 | +23.437% |
| 2025-07-24 | 71.04 | 71.11 | 70.90 | 70.90 | -0.295% | 41,077 | +23.611% |
| 2025-07-23 | 70.69 | 71.11 | 70.61 | 71.11 | +1.354% | 36,629 | +23.246% |
| 2025-07-22 | 70.05 | 70.20 | 69.76 | 70.16 | +0.186% | 49,015 | +24.914% |
| 2025-07-21 | 70.04 | 70.33 | 69.95 | 70.03 | +0.315% | 48,464 | +25.146% |
| 2025-07-18 | 70.03 | 70.04 | 69.69 | 69.81 | -0.072% | 29,578 | +25.541% |
| 2025-07-17 | 69.46 | 69.96 | 69.46 | 69.86 | +0.547% | 393,870 | +25.451% |
| 2025-07-16 | 69.41 | 69.53 | 68.93 | 69.48 | +0.405% | 56,060 | +26.137% |
| 2025-07-15 | 69.84 | 69.84 | 69.20 | 69.20 | -0.489% | 34,362 | +26.647% |
| 2025-07-14 | 69.36 | 69.59 | 69.23 | 69.54 | +0.130% | 32,184 | +26.028% |
| 2025-07-11 | 69.52 | 69.57 | 69.40 | 69.45 | -0.587% | 52,840 | +26.192% |
| 2025-07-10 | 69.75 | 69.93 | 69.52 | 69.86 | +0.345% | 31,220 | +25.451% |
| 2025-07-09 | 69.46 | 69.70 | 69.38 | 69.62 | +0.491% | 31,090 | +25.883% |
| 2025-07-08 | 69.23 | 69.38 | 69.16 | 69.28 | +0.260% | 40,276 | +26.501% |
| 2025-07-07 | 69.59 | 69.59 | 68.88 | 69.10 | -1.060% | 55,630 | +26.831% |
| 2025-07-03 | 69.69 | 69.88 | 69.57 | 69.84 | +0.663% | 37,106 | +25.487% |
| 2025-07-02 | 69.00 | 69.49 | 68.93 | 69.38 | +0.449% | 30,747 | +26.319% |
| 2025-07-01 | 68.96 | 69.19 | 68.85 | 69.07 | +0.101% | 60,948 | +26.886% |
| 2025-06-30 | 68.96 | 69.11 | 68.76 | 69.00 | +0.364% | 49,847 | +27.014% |
| 2025-06-27 | 68.57 | 68.93 | 68.41 | 68.75 | +0.585% | 42,478 | +27.476% |
| 2025-06-26 | 68.13 | 68.42 | 68.06 | 68.35 | +0.901% | 33,600 | +28.222% |
| 2025-06-25 | 67.92 | 67.92 | 67.66 | 67.74 | -0.177% | 43,043 | +29.377% |
| 2025-06-24 | 67.56 | 67.98 | 67.55 | 67.86 | +1.314% | 47,646 | +29.148% |
| 2025-06-23 | 66.34 | 67.05 | 66.18 | 66.98 | +0.873% | 55,546 | +30.845% |
| 2025-06-20 | 67.00 | 67.00 | 66.35 | 66.40 | -0.480% | 66,791 | +31.988% |
| 2025-06-18 | 66.85 | 67.09 | 66.65 | 66.72 | +0.075% | 37,690 | +31.355% |
| 2025-06-17 | 67.15 | 67.18 | 66.67 | 66.67 | -1.039% | 28,303 | +31.453% |
| 2025-06-16 | 67.23 | 67.66 | 67.23 | 67.37 | +0.823% | 36,125 | +30.088% |
| 2025-06-13 | 67.11 | 67.29 | 66.66 | 66.82 | -1.125% | 65,192 | +31.158% |
| 2025-06-12 | 67.37 | 67.61 | 67.27 | 67.58 | +0.401% | 34,297 | +29.683% |
| 2025-06-11 | 67.75 | 67.75 | 67.19 | 67.31 | -0.104% | 56,304 | +30.204% |
| 2025-06-10 | 67.30 | 67.47 | 67.16 | 67.38 | +0.372% | 66,097 | +30.068% |
| 2025-06-09 | 67.07 | 67.31 | 67.02 | 67.13 | +0.194% | 45,068 | +30.553% |
| 2025-06-06 | 67.03 | 67.14 | 66.79 | 67.00 | +0.813% | 47,446 | +30.806% |
| 2025-06-05 | 66.82 | 67.09 | 66.28 | 66.46 | -0.285% | 105,350 | +31.869% |
| 2025-06-04 | 66.73 | 66.86 | 66.58 | 66.65 | +0.195% | 65,854 | +31.493% |
| 2025-06-03 | 66.15 | 66.62 | 66.06 | 66.52 | +0.332% | 29,771 | +31.750% |
| 2025-06-02 | 65.82 | 66.31 | 65.56 | 66.30 | -0.241% | 90,889 | +32.187% |
| 2025-05-30 | 66.41 | 66.51 | 65.80 | 66.46 | -0.015% | 82,958 | +31.869% |
| 2025-05-29 | 66.85 | 66.85 | 66.14 | 66.47 | +0.355% | 102,988 | +31.849% |
| 2025-05-28 | 66.59 | 66.61 | 66.18 | 66.23 | -0.712% | 44,033 | +32.317% |
| 2025-05-27 | 66.28 | 66.71 | 66.15 | 66.71 | +1.677% | 57,510 | +31.375% |
| 2025-05-23 | 65.24 | 65.79 | 65.17 | 65.61 | -0.228% | 78,992 | +33.577% |
| 2025-05-22 | 65.57 | 66.09 | 65.51 | 65.76 | -0.030% | 81,408 | +33.273% |
| 2025-05-21 | 66.37 | 66.68 | 65.70 | 65.78 | -1.246% | 69,662 | +33.232% |
| 2025-05-20 | 66.50 | 66.72 | 66.34 | 66.61 | -0.090% | 89,295 | +31.572% |
| 2025-05-19 | 65.95 | 66.69 | 65.73 | 66.67 | +0.286% | 44,447 | +31.453% |
| 2025-05-16 | 66.22 | 66.50 | 66.03 | 66.48 | +0.408% | 108,716 | +31.829% |
| 2025-05-15 | 65.74 | 66.21 | 65.64 | 66.21 | +0.684% | 57,026 | +32.367% |
| 2025-05-14 | 65.86 | 66.00 | 65.62 | 65.76 | -0.061% | 88,875 | +33.273% |
| 2025-05-13 | 65.46 | 65.97 | 65.37 | 65.80 | +0.581% | 122,639 | +33.191% |
| 2025-05-12 | 65.22 | 65.43 | 64.94 | 65.42 | +2.652% | 160,838 | +33.965% |
| 2025-05-09 | 63.93 | 64.10 | 63.56 | 63.73 | +0.126% | 56,544 | +37.518% |
| 2025-05-08 | 63.81 | 64.10 | 63.45 | 63.65 | +0.474% | 87,150 | +37.690% |
| 2025-05-07 | 63.39 | 63.60 | 63.02 | 63.35 | -0.079% | 200,055 | +38.343% |
| 2025-05-06 | 63.27 | 63.71 | 63.23 | 63.40 | -0.487% | 36,243 | +38.233% |
| 2025-05-05 | 63.70 | 63.95 | 63.64 | 63.71 | -0.391% | 454,433 | +37.561% |
| 2025-05-02 | 63.66 | 64.02 | 63.57 | 63.96 | +1.863% | 49,767 | +37.023% |
| 2025-05-01 | 63.14 | 63.33 | 62.78 | 62.79 | +0.207% | 463,206 | +39.576% |
| 2025-04-30 | 61.99 | 62.80 | 61.48 | 62.66 | -0.080% | 294,537 | +39.866% |
| 2025-04-29 | 62.17 | 62.75 | 62.17 | 62.71 | +0.529% | 57,307 | +39.754% |
| 2025-04-28 | 62.34 | 62.53 | 61.81 | 62.38 | +0.225% | 84,528 | +40.494% |
| 2025-04-25 | 61.71 | 62.24 | 61.58 | 62.24 | +0.419% | 308,308 | +40.810% |
| 2025-04-24 | 60.93 | 61.98 | 60.90 | 61.98 | +1.907% | 91,568 | +41.400% |
| 2025-04-23 | 61.37 | 61.69 | 60.58 | 60.82 | +1.282% | 52,886 | +44.097% |
| 2025-04-22 | 59.35 | 60.27 | 59.35 | 60.05 | +2.213% | 139,110 | +45.945% |
| 2025-04-21 | 59.61 | 59.61 | 58.16 | 58.75 | -1.707% | 93,896 | +49.174% |
| 2025-04-17 | 59.76 | 60.15 | 59.44 | 59.77 | +0.708% | 165,308 | +46.629% |
| 2025-04-16 | 60.03 | 60.22 | 58.87 | 59.35 | -1.706% | 544,329 | +47.666% |
| 2025-04-15 | 60.36 | 60.81 | 60.19 | 60.38 | 0.000% | 164,129 | +45.147% |