SPGP
Invesco S&P 500 GARP ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
119.38USD+0.084%(+0.10)6,244
120.05Bid120.17Ask0.12SpreadSPGP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 120.03 | 120.03 | 119.09 | 119.36 | +0.063% | 36,082 | 0.000% |
| 2026-10-01 | 118.98 | 119.43 | 118.58 | 119.28 | +0.387% | 69,299 | +0.063% |
| 2026-09-30 | 119.71 | 119.80 | 118.82 | 118.82 | -0.636% | 32,032 | +0.450% |
| 2026-09-29 | 119.56 | 119.64 | 118.78 | 119.58 | +0.336% | 65,472 | -0.188% |
| 2026-09-28 | 119.42 | 119.90 | 118.90 | 119.18 | -0.625% | 110,539 | +0.147% |
| 2026-09-25 | 119.82 | 120.27 | 119.20 | 119.93 | +0.343% | 83,402 | -0.479% |
| 2026-09-24 | 119.66 | 119.97 | 119.19 | 119.52 | -0.234% | 170,113 | -0.138% |
| 2026-09-23 | 120.78 | 120.80 | 119.78 | 119.80 | -1.065% | 83,334 | -0.371% |
| 2026-09-22 | 122.54 | 122.54 | 120.93 | 121.09 | -0.673% | 71,868 | -1.433% |
| 2026-09-21 | 121.60 | 122.28 | 121.06 | 121.91 | +0.677% | 345,344 | -2.096% |
| 2026-09-18 | 121.67 | 121.67 | 120.72 | 121.09 | -0.542% | 108,596 | -1.433% |
| 2026-09-17 | 122.81 | 122.81 | 121.53 | 121.75 | +0.115% | 170,968 | -1.967% |
| 2026-09-16 | 122.56 | 122.82 | 121.06 | 121.61 | -0.654% | 78,603 | -1.854% |
| 2026-09-15 | 123.28 | 123.28 | 122.20 | 122.41 | -0.794% | 58,861 | -2.496% |
| 2026-09-14 | 122.60 | 123.48 | 122.50 | 123.39 | +0.636% | 67,054 | -3.270% |
| 2026-09-11 | 122.52 | 122.69 | 122.06 | 122.61 | +1.005% | 44,641 | -2.655% |
| 2026-09-10 | 121.23 | 121.97 | 121.23 | 121.39 | -0.361% | 72,161 | -1.676% |
| 2026-09-09 | 122.52 | 122.52 | 121.80 | 121.83 | -0.903% | 53,306 | -2.032% |
| 2026-09-08 | 124.10 | 124.10 | 122.88 | 122.94 | -1.498% | 78,910 | -2.916% |
| 2026-09-04 | 125.17 | 125.23 | 124.79 | 124.81 | -1.070% | 39,045 | -4.371% |
| 2026-09-03 | 125.82 | 126.45 | 125.47 | 126.16 | +0.896% | 75,992 | -5.394% |
| 2026-09-02 | 124.51 | 125.44 | 124.51 | 125.04 | +0.603% | 97,000 | -4.547% |
| 2026-09-01 | 124.77 | 125.31 | 124.11 | 124.29 | -0.869% | 93,348 | -3.971% |
| 2026-08-31 | 126.12 | 126.12 | 125.34 | 125.38 | -1.159% | 38,402 | -4.805% |
| 2026-08-28 | 127.50 | 127.55 | 126.65 | 126.85 | -0.424% | 42,085 | -5.909% |
| 2026-08-27 | 127.92 | 127.92 | 127.30 | 127.39 | -0.422% | 45,802 | -6.307% |
| 2026-08-26 | 127.72 | 128.25 | 127.68 | 127.93 | -0.047% | 48,746 | -6.703% |
| 2026-08-25 | 128.40 | 128.40 | 127.73 | 127.99 | -0.094% | 48,080 | -6.747% |
| 2026-08-24 | 127.59 | 128.24 | 127.59 | 128.11 | +0.557% | 50,834 | -6.834% |
| 2026-08-21 | 127.21 | 127.74 | 127.04 | 127.40 | +0.648% | 44,836 | -6.315% |
| 2026-08-20 | 127.07 | 127.46 | 126.56 | 126.58 | -0.846% | 43,753 | -5.708% |
| 2026-08-19 | 127.86 | 128.75 | 127.66 | 127.66 | +0.362% | 75,278 | -6.506% |
| 2026-08-18 | 127.36 | 128.28 | 127.17 | 127.20 | -0.157% | 56,938 | -6.167% |
| 2026-08-17 | 128.57 | 128.57 | 127.37 | 127.40 | -1.171% | 223,940 | -6.315% |
| 2026-08-14 | 129.30 | 129.30 | 128.89 | 128.91 | -0.085% | 102,341 | -7.412% |
| 2026-08-13 | 128.16 | 129.19 | 127.87 | 129.02 | +1.057% | 147,964 | -7.491% |
| 2026-08-12 | 127.98 | 128.19 | 127.37 | 127.67 | -0.242% | 107,728 | -6.513% |
| 2026-08-11 | 128.13 | 128.48 | 127.94 | 127.98 | -0.125% | 40,095 | -6.739% |
| 2026-08-10 | 128.32 | 128.47 | 127.73 | 128.14 | -0.132% | 93,448 | -6.856% |
| 2026-08-07 | 128.16 | 128.63 | 128.01 | 128.31 | +0.094% | 107,338 | -6.979% |
| 2026-08-06 | 128.37 | 128.64 | 127.90 | 128.19 | -0.296% | 197,793 | -6.892% |
| 2026-08-05 | 129.38 | 129.64 | 128.27 | 128.57 | +0.183% | 97,941 | -7.167% |
| 2026-08-04 | 127.08 | 128.56 | 127.00 | 128.34 | +0.924% | 115,020 | -6.997% |
| 2026-08-03 | 126.23 | 127.26 | 126.23 | 127.16 | +1.444% | 69,052 | -6.138% |
| 2026-07-31 | 124.95 | 125.61 | 124.47 | 125.35 | +0.008% | 79,553 | -4.783% |
| 2026-07-30 | 125.18 | 125.34 | 123.61 | 125.34 | 0.000% | 61,654 | -4.775% |
| 2026-07-29 | 124.90 | 126.66 | 124.90 | 125.34 | -0.445% | 236,173 | -4.775% |
| 2026-07-28 | 123.99 | 126.00 | 123.99 | 125.90 | +1.894% | 129,402 | -5.199% |
| 2026-07-27 | 122.86 | 123.65 | 122.86 | 123.56 | +1.578% | 129,257 | -3.403% |
| 2026-07-24 | 120.64 | 122.51 | 120.64 | 121.64 | +0.938% | 56,987 | -1.878% |
| 2026-07-23 | 120.23 | 120.54 | 120.00 | 120.51 | -0.692% | 93,211 | -0.958% |
| 2026-07-22 | 122.33 | 122.50 | 121.20 | 121.35 | -0.915% | 40,541 | -1.644% |
| 2026-07-21 | 122.88 | 122.88 | 122.34 | 122.47 | -0.208% | 52,213 | -2.543% |
| 2026-07-20 | 123.15 | 123.34 | 122.52 | 122.72 | -0.118% | 76,845 | -2.746% |
| 2026-07-17 | 122.55 | 123.56 | 122.55 | 122.87 | -0.623% | 90,788 | -2.861% |
| 2026-07-16 | 122.87 | 123.64 | 122.87 | 123.64 | +0.528% | 56,093 | -3.466% |
| 2026-07-15 | 123.42 | 123.66 | 122.82 | 122.99 | -0.187% | 77,797 | -2.956% |
| 2026-07-14 | 123.92 | 123.97 | 123.22 | 123.22 | -0.861% | 152,370 | -3.137% |
| 2026-07-13 | 124.61 | 125.09 | 124.01 | 124.29 | -0.113% | 53,637 | -3.971% |
| 2026-07-10 | 124.59 | 124.59 | 123.55 | 124.43 | +0.201% | 91,349 | -4.079% |
| 2026-07-09 | 122.77 | 124.18 | 122.77 | 124.18 | +1.099% | 83,482 | -3.885% |
| 2026-07-08 | 123.48 | 123.48 | 122.28 | 122.83 | -1.238% | 206,649 | -2.829% |
| 2026-07-07 | 125.11 | 125.47 | 124.24 | 124.37 | -0.297% | 31,288 | -4.032% |
| 2026-07-06 | 124.38 | 124.74 | 123.92 | 124.74 | +0.289% | 121,853 | -4.317% |
| 2026-07-02 | 123.96 | 124.66 | 123.71 | 124.38 | +0.762% | 34,854 | -4.040% |
| 2026-07-01 | 122.63 | 124.34 | 122.63 | 123.44 | +0.940% | 63,770 | -3.309% |
| 2026-06-30 | 122.13 | 122.59 | 121.69 | 122.29 | -0.090% | 46,126 | -2.400% |
| 2026-06-29 | 122.33 | 123.02 | 122.13 | 122.40 | +0.559% | 72,482 | -2.488% |
| 2026-06-26 | 119.94 | 121.95 | 119.94 | 121.72 | +1.298% | 59,550 | -1.943% |
| 2026-06-25 | 120.98 | 122.00 | 119.94 | 120.16 | -0.282% | 55,127 | -0.670% |
| 2026-06-24 | 119.64 | 121.66 | 119.64 | 120.50 | +0.997% | 50,326 | -0.950% |
| 2026-06-23 | 118.87 | 119.81 | 118.87 | 119.31 | -0.401% | 29,445 | +0.038% |
| 2026-06-22 | 119.99 | 120.63 | 119.44 | 119.79 | -0.515% | 72,685 | -0.363% |
| 2026-06-18 | 120.52 | 120.91 | 120.07 | 120.41 | +1.261% | 74,621 | -0.876% |
| 2026-06-17 | 121.10 | 121.64 | 118.87 | 118.91 | -1.865% | 89,135 | +0.374% |
| 2026-06-16 | 121.75 | 122.11 | 121.06 | 121.17 | -0.354% | 89,831 | -1.498% |
| 2026-06-15 | 121.86 | 122.19 | 121.49 | 121.60 | +1.005% | 46,204 | -1.846% |
| 2026-06-12 | 119.81 | 120.66 | 119.03 | 120.39 | +0.838% | 65,471 | -0.860% |
| 2026-06-11 | 117.26 | 119.64 | 117.06 | 119.39 | +2.331% | 70,723 | -0.029% |
| 2026-06-10 | 118.83 | 119.60 | 116.67 | 116.67 | -2.743% | 80,804 | +2.301% |
| 2026-06-09 | 120.39 | 121.51 | 117.58 | 119.96 | +0.184% | 130,338 | -0.504% |
| 2026-06-08 | 119.93 | 120.50 | 119.70 | 119.74 | +0.356% | 27,866 | -0.322% |
| 2026-06-05 | 120.96 | 121.10 | 118.97 | 119.31 | -1.936% | 52,624 | +0.034% |
| 2026-06-04 | 120.65 | 121.90 | 120.65 | 121.67 | +1.013% | 26,057 | -1.903% |
| 2026-06-03 | 120.45 | 120.58 | 119.99 | 120.45 | -0.561% | 49,203 | -0.909% |
| 2026-06-02 | 120.53 | 121.16 | 120.25 | 121.13 | +0.331% | 64,094 | -1.465% |
| 2026-06-01 | 119.63 | 121.04 | 119.63 | 120.73 | +0.491% | 34,422 | -1.139% |
| 2026-05-29 | 120.54 | 120.96 | 120.10 | 120.14 | -0.158% | 69,481 | -0.653% |
| 2026-05-28 | 119.40 | 120.60 | 119.04 | 120.33 | +0.476% | 39,977 | -0.810% |
| 2026-05-27 | 120.06 | 120.67 | 119.70 | 119.76 | -0.033% | 44,498 | -0.338% |
| 2026-05-26 | 119.30 | 120.00 | 119.13 | 119.80 | +1.311% | 41,872 | -0.371% |
| 2026-05-22 | 118.15 | 118.67 | 117.89 | 118.25 | +0.476% | 64,482 | +0.934% |
| 2026-05-21 | 116.75 | 117.80 | 116.33 | 117.69 | +0.136% | 71,371 | +1.415% |
| 2026-05-20 | 115.33 | 117.53 | 114.35 | 117.53 | +2.067% | 76,310 | +1.553% |
| 2026-05-19 | 115.83 | 115.83 | 114.86 | 115.15 | -1.031% | 65,654 | +3.652% |
| 2026-05-18 | 116.13 | 116.88 | 115.67 | 116.35 | +0.328% | 59,369 | +2.583% |
| 2026-05-15 | 116.15 | 116.43 | 115.78 | 115.97 | -0.914% | 53,069 | +2.919% |
| 2026-05-14 | 116.46 | 117.22 | 116.38 | 117.04 | +0.957% | 86,902 | +1.978% |
| 2026-05-13 | 116.41 | 116.41 | 115.69 | 115.93 | -0.617% | 53,317 | +2.954% |
| 2026-05-12 | 116.31 | 116.84 | 115.54 | 116.65 | +0.017% | 92,489 | +2.319% |
| 2026-05-11 | 117.17 | 117.32 | 116.55 | 116.63 | -0.656% | 75,396 | +2.336% |
| 2026-05-08 | 117.69 | 117.69 | 117.05 | 117.40 | +0.017% | 76,060 | +1.665% |
| 2026-05-07 | 118.68 | 118.89 | 117.13 | 117.38 | -0.660% | 146,294 | +1.683% |
| 2026-05-06 | 117.53 | 118.30 | 117.38 | 118.16 | +1.652% | 153,271 | +1.011% |
| 2026-05-05 | 116.42 | 116.61 | 115.89 | 116.24 | +0.302% | 60,621 | +2.680% |
| 2026-05-04 | 116.45 | 117.28 | 115.66 | 115.89 | -0.652% | 74,340 | +2.990% |
| 2026-05-01 | 117.46 | 117.46 | 116.64 | 116.65 | -0.350% | 55,471 | +2.319% |
| 2026-04-30 | 115.75 | 117.21 | 115.30 | 117.06 | +1.132% | 98,233 | +1.961% |
| 2026-04-29 | 115.87 | 116.19 | 115.02 | 115.75 | -0.259% | 85,390 | +3.114% |
| 2026-04-28 | 117.01 | 117.11 | 116.02 | 116.05 | -1.116% | 59,338 | +2.848% |
| 2026-04-27 | 117.12 | 117.82 | 117.12 | 117.36 | -0.060% | 58,974 | +1.700% |
| 2026-04-24 | 117.30 | 117.71 | 116.75 | 117.43 | +0.256% | 60,326 | +1.639% |
| 2026-04-23 | 117.66 | 117.79 | 115.81 | 117.13 | -0.535% | 45,475 | +1.900% |
| 2026-04-22 | 118.48 | 118.48 | 117.50 | 117.76 | +0.017% | 76,298 | +1.354% |
| 2026-04-21 | 118.37 | 119.36 | 117.57 | 117.74 | -0.288% | 51,611 | +1.372% |
| 2026-04-20 | 116.92 | 118.08 | 116.92 | 118.08 | +0.554% | 40,974 | +1.080% |
| 2026-04-17 | 116.44 | 118.28 | 116.44 | 117.43 | +1.971% | 64,078 | +1.639% |
| 2026-04-16 | 115.29 | 115.73 | 114.74 | 115.16 | +0.035% | 63,294 | +3.643% |
| 2026-04-15 | 114.87 | 115.43 | 114.49 | 115.12 | +0.419% | 77,966 | +3.679% |
| 2026-04-14 | 114.13 | 114.97 | 113.91 | 114.64 | +0.800% | 60,304 | +4.113% |
| 2026-04-13 | 111.44 | 113.73 | 111.30 | 113.73 | +1.382% | 101,937 | +4.946% |
| 2026-04-10 | 112.75 | 112.75 | 111.86 | 112.18 | -0.311% | 67,446 | +6.396% |
| 2026-04-09 | 111.79 | 112.65 | 111.24 | 112.53 | +0.169% | 52,449 | +6.065% |
| 2026-04-08 | 112.40 | 113.19 | 111.90 | 112.34 | +3.501% | 87,320 | +6.244% |
| 2026-04-07 | 108.28 | 108.78 | 107.66 | 108.54 | -0.266% | 93,857 | +9.964% |
| 2026-04-06 | 107.90 | 108.87 | 107.87 | 108.83 | +0.750% | 74,115 | +9.671% |
| 2026-04-02 | 106.26 | 108.86 | 106.07 | 108.02 | +0.019% | 234,575 | +10.493% |
| 2026-04-01 | 108.26 | 108.93 | 107.62 | 108.00 | +0.353% | 104,337 | +10.514% |
| 2026-03-31 | 105.61 | 107.92 | 105.31 | 107.62 | +3.243% | 216,241 | +10.904% |
| 2026-03-30 | 105.90 | 105.90 | 103.86 | 104.24 | -0.662% | 87,684 | +14.500% |
| 2026-03-27 | 106.41 | 106.42 | 104.63 | 104.94 | -1.994% | 126,305 | +13.742% |
| 2026-03-26 | 108.01 | 109.13 | 106.99 | 107.07 | -1.771% | 206,615 | +11.474% |
| 2026-03-25 | 109.55 | 110.16 | 108.20 | 109.00 | +0.452% | 236,602 | +9.500% |
| 2026-03-24 | 107.72 | 109.12 | 107.54 | 108.51 | -0.147% | 202,041 | +9.994% |
| 2026-03-23 | 108.88 | 110.06 | 108.38 | 108.67 | +1.504% | 218,327 | +9.833% |
| 2026-03-20 | 108.33 | 108.33 | 106.27 | 107.06 | -1.834% | 141,568 | +11.484% |
| 2026-03-19 | 107.99 | 109.70 | 107.97 | 109.06 | +0.248% | 207,639 | +9.440% |
| 2026-03-18 | 109.44 | 110.30 | 108.78 | 108.79 | -1.046% | 63,267 | +9.711% |
| 2026-03-17 | 110.04 | 110.98 | 109.94 | 109.94 | +0.770% | 67,192 | +8.564% |
| 2026-03-16 | 109.23 | 109.77 | 108.78 | 109.10 | +0.944% | 109,413 | +9.400% |
| 2026-03-13 | 109.06 | 109.58 | 107.93 | 108.08 | -0.405% | 115,135 | +10.432% |
| 2026-03-12 | 109.70 | 110.02 | 108.45 | 108.52 | -2.252% | 167,702 | +9.984% |
| 2026-03-11 | 111.54 | 111.72 | 110.42 | 111.02 | -0.350% | 63,575 | +7.508% |
| 2026-03-10 | 112.28 | 112.93 | 110.97 | 111.41 | -0.986% | 141,804 | +7.131% |
| 2026-03-09 | 110.15 | 112.62 | 108.52 | 112.52 | +0.635% | 116,468 | +6.074% |
| 2026-03-06 | 112.38 | 112.38 | 111.14 | 111.81 | -2.016% | 127,988 | +6.748% |
| 2026-03-05 | 113.99 | 115.00 | 113.11 | 114.11 | -0.462% | 127,424 | +4.596% |
| 2026-03-04 | 114.42 | 115.02 | 113.83 | 114.64 | +0.667% | 99,757 | +4.113% |
| 2026-03-03 | 112.38 | 114.47 | 111.59 | 113.88 | -0.905% | 108,129 | +4.808% |
| 2026-03-02 | 113.35 | 115.43 | 113.21 | 114.92 | -0.390% | 56,362 | +3.859% |
| 2026-02-27 | 115.26 | 115.52 | 114.57 | 115.37 | -1.021% | 82,494 | +3.454% |
| 2026-02-26 | 116.16 | 116.72 | 115.74 | 116.56 | +0.578% | 46,124 | +2.398% |
| 2026-02-25 | 115.46 | 116.05 | 114.98 | 115.89 | +0.660% | 49,857 | +2.990% |
| 2026-02-24 | 113.82 | 115.30 | 113.50 | 115.13 | +1.195% | 97,331 | +3.670% |
| 2026-02-23 | 116.26 | 116.26 | 113.25 | 113.77 | -2.544% | 123,547 | +4.909% |
| 2026-02-20 | 115.34 | 116.85 | 115.26 | 116.74 | +0.881% | 66,312 | +2.240% |
| 2026-02-19 | 115.81 | 115.93 | 114.94 | 115.72 | -0.362% | 69,621 | +3.141% |
| 2026-02-18 | 115.23 | 116.48 | 115.23 | 116.14 | +0.737% | 84,173 | +2.768% |
| 2026-02-17 | 114.71 | 115.53 | 113.92 | 115.29 | +0.646% | 108,672 | +3.526% |
| 2026-02-13 | 114.26 | 115.24 | 113.48 | 114.55 | +0.447% | 52,320 | +4.195% |
| 2026-02-12 | 116.92 | 117.40 | 113.48 | 114.04 | -2.279% | 93,908 | +4.661% |
| 2026-02-11 | 117.83 | 118.08 | 116.33 | 116.70 | -0.503% | 70,003 | +2.275% |
| 2026-02-10 | 117.51 | 117.95 | 117.10 | 117.29 | -0.119% | 49,230 | +1.761% |
| 2026-02-09 | 117.08 | 117.82 | 117.01 | 117.43 | -0.017% | 64,598 | +1.639% |
| 2026-02-06 | 115.32 | 117.54 | 115.32 | 117.45 | +2.720% | 69,648 | +1.622% |
| 2026-02-05 | 114.88 | 115.33 | 114.05 | 114.34 | -1.244% | 80,239 | +4.386% |
| 2026-02-04 | 115.40 | 116.59 | 114.73 | 115.78 | +0.687% | 146,748 | +3.088% |
| 2026-02-03 | 115.72 | 116.47 | 114.14 | 114.99 | -1.075% | 90,569 | +3.796% |
| 2026-02-02 | 114.91 | 116.60 | 114.91 | 116.24 | +0.850% | 130,201 | +2.680% |
| 2026-01-30 | 115.90 | 116.27 | 114.49 | 115.26 | -1.132% | 90,847 | +3.553% |
| 2026-01-29 | 116.35 | 117.06 | 115.20 | 116.58 | +0.639% | 102,138 | +2.380% |
| 2026-01-28 | 116.12 | 116.57 | 115.73 | 115.84 | -0.060% | 94,717 | +3.034% |
| 2026-01-27 | 116.70 | 116.70 | 115.81 | 115.91 | -0.455% | 77,113 | +2.972% |
| 2026-01-26 | 116.20 | 116.66 | 116.20 | 116.44 | +0.362% | 65,032 | +2.503% |
| 2026-01-23 | 116.72 | 116.74 | 115.79 | 116.02 | -0.600% | 59,981 | +2.875% |
| 2026-01-22 | 116.79 | 117.42 | 116.54 | 116.72 | +0.786% | 86,845 | +2.258% |
| 2026-01-21 | 114.35 | 116.31 | 114.35 | 115.81 | +1.748% | 109,665 | +3.061% |
| 2026-01-20 | 113.86 | 115.10 | 113.70 | 113.82 | -1.812% | 73,623 | +4.863% |
| 2026-01-16 | 116.57 | 116.62 | 115.80 | 115.92 | -0.301% | 76,663 | +2.963% |
| 2026-01-15 | 116.00 | 116.75 | 116.00 | 116.27 | +0.815% | 70,335 | +2.653% |
| 2026-01-14 | 116.12 | 116.12 | 114.64 | 115.33 | -0.851% | 80,723 | +3.490% |
| 2026-01-13 | 116.94 | 116.94 | 116.02 | 116.32 | -0.581% | 107,581 | +2.609% |
| 2026-01-12 | 116.55 | 117.00 | 116.35 | 117.00 | -0.400% | 47,537 | +2.013% |
| 2026-01-09 | 117.57 | 117.90 | 116.89 | 117.47 | +0.222% | 59,545 | +1.605% |
| 2026-01-08 | 116.17 | 117.59 | 116.04 | 117.21 | +0.635% | 127,399 | +1.830% |
| 2026-01-07 | 117.58 | 117.59 | 116.45 | 116.47 | -1.037% | 78,766 | +2.477% |
| 2026-01-06 | 116.36 | 117.75 | 116.34 | 117.69 | +1.186% | 71,596 | +1.415% |
| 2026-01-05 | 114.96 | 117.17 | 114.94 | 116.31 | +1.563% | 95,567 | +2.618% |
| 2026-01-02 | 114.42 | 114.81 | 113.67 | 114.52 | +0.580% | 181,242 | +4.222% |
| 2025-12-31 | 114.78 | 114.78 | 113.86 | 113.86 | -0.957% | 62,805 | +4.826% |
| 2025-12-30 | 115.08 | 115.30 | 114.92 | 114.96 | -0.165% | 54,173 | +3.823% |
| 2025-12-29 | 115.13 | 115.46 | 114.79 | 115.15 | -0.355% | 100,476 | +3.652% |
| 2025-12-26 | 115.65 | 115.72 | 115.19 | 115.56 | -0.095% | 142,868 | +3.284% |
| 2025-12-24 | 115.33 | 115.96 | 115.33 | 115.67 | +0.191% | 29,463 | +3.186% |
| 2025-12-23 | 115.81 | 115.81 | 115.29 | 115.45 | -0.474% | 54,290 | +3.382% |
| 2025-12-22 | 115.28 | 116.10 | 115.28 | 116.00 | +0.852% | 66,367 | +2.892% |
| 2025-12-19 | 114.38 | 115.26 | 114.30 | 115.02 | +0.771% | 124,115 | +3.769% |
| 2025-12-18 | 114.57 | 115.11 | 113.97 | 114.14 | +0.502% | 81,493 | +4.569% |
| 2025-12-17 | 114.45 | 114.97 | 113.49 | 113.57 | -0.925% | 113,023 | +5.094% |
| 2025-12-16 | 115.11 | 115.28 | 114.01 | 114.63 | -0.469% | 79,361 | +4.122% |
| 2025-12-15 | 115.32 | 115.32 | 114.58 | 115.17 | +0.559% | 103,685 | +3.634% |
| 2025-12-12 | 116.17 | 116.38 | 114.44 | 114.53 | -1.045% | 77,933 | +4.213% |
| 2025-12-11 | 114.18 | 115.78 | 114.18 | 115.74 | +1.242% | 89,628 | +3.123% |
| 2025-12-10 | 112.86 | 114.67 | 112.77 | 114.32 | +1.402% | 109,290 | +4.404% |
| 2025-12-09 | 112.75 | 113.36 | 112.74 | 112.74 | -0.239% | 60,085 | +5.868% |
| 2025-12-08 | 113.79 | 113.81 | 112.87 | 113.01 | -0.528% | 59,905 | +5.615% |
| 2025-12-05 | 113.36 | 114.26 | 113.36 | 113.61 | +0.291% | 71,305 | +5.057% |
| 2025-12-04 | 113.50 | 113.73 | 113.05 | 113.28 | -0.203% | 152,264 | +5.363% |
| 2025-12-03 | 112.70 | 113.54 | 112.49 | 113.51 | +0.799% | 64,072 | +5.149% |
| 2025-12-02 | 112.52 | 112.91 | 111.98 | 112.61 | +0.348% | 54,863 | +5.990% |
| 2025-12-01 | 111.93 | 113.01 | 111.93 | 112.22 | -0.444% | 54,335 | +6.358% |
| 2025-11-28 | 112.43 | 112.96 | 112.36 | 112.72 | +0.392% | 27,198 | +5.886% |
| 2025-11-26 | 111.70 | 112.69 | 111.70 | 112.28 | +0.826% | 42,919 | +6.301% |
| 2025-11-25 | 109.65 | 111.53 | 109.47 | 111.36 | +1.727% | 45,516 | +7.179% |
| 2025-11-24 | 109.20 | 109.92 | 108.72 | 109.47 | +0.625% | 108,425 | +9.030% |
| 2025-11-21 | 106.96 | 109.45 | 106.96 | 108.79 | +2.150% | 78,421 | +9.711% |
| 2025-11-20 | 109.50 | 109.85 | 106.37 | 106.50 | -1.425% | 180,868 | +12.070% |
| 2025-11-19 | 108.21 | 108.83 | 107.63 | 108.04 | -0.092% | 218,569 | +10.473% |
| 2025-11-18 | 107.71 | 108.76 | 107.49 | 108.14 | -0.231% | 90,165 | +10.371% |
| 2025-11-17 | 110.38 | 110.57 | 107.99 | 108.39 | -2.034% | 120,097 | +10.116% |
| 2025-11-14 | 109.82 | 111.42 | 109.81 | 110.64 | -0.261% | 121,128 | +7.877% |
| 2025-11-13 | 112.28 | 112.74 | 110.76 | 110.93 | -1.518% | 231,309 | +7.595% |
| 2025-11-12 | 112.60 | 113.11 | 112.60 | 112.64 | +0.383% | 94,757 | +5.961% |
| 2025-11-11 | 112.09 | 112.70 | 111.92 | 112.21 | -0.080% | 104,786 | +6.368% |
| 2025-11-10 | 112.14 | 112.43 | 111.13 | 112.30 | +0.889% | 103,460 | +6.282% |
| 2025-11-07 | 110.10 | 111.38 | 109.65 | 111.31 | +1.173% | 91,861 | +7.228% |
| 2025-11-06 | 110.81 | 111.08 | 109.75 | 110.02 | -0.936% | 132,525 | +8.485% |
| 2025-11-05 | 110.33 | 111.73 | 110.12 | 111.06 | +0.398% | 113,336 | +7.469% |
| 2025-11-04 | 110.98 | 111.40 | 110.56 | 110.62 | -1.531% | 191,524 | +7.896% |
| 2025-11-03 | 112.84 | 112.84 | 111.43 | 112.34 | -0.142% | 182,218 | +6.244% |
| 2025-10-31 | 112.43 | 112.87 | 111.87 | 112.50 | +0.107% | 137,551 | +6.093% |
| 2025-10-30 | 112.77 | 113.93 | 112.38 | 112.38 | -1.248% | 116,772 | +6.207% |
| 2025-10-29 | 114.16 | 114.76 | 113.45 | 113.80 | -0.245% | 79,702 | +4.881% |
| 2025-10-28 | 114.48 | 114.75 | 114.02 | 114.08 | -0.783% | 75,681 | +4.624% |
| 2025-10-27 | 114.93 | 115.00 | 114.59 | 114.98 | +0.833% | 54,975 | +3.805% |
| 2025-10-24 | 114.47 | 114.64 | 113.97 | 114.03 | +0.229% | 54,357 | +4.670% |
| 2025-10-23 | 113.59 | 114.18 | 113.25 | 113.77 | +0.123% | 96,360 | +4.909% |
| 2025-10-22 | 114.56 | 114.60 | 113.00 | 113.63 | -0.942% | 124,293 | +5.038% |
| 2025-10-21 | 113.37 | 114.98 | 113.32 | 114.71 | +1.128% | 97,281 | +4.049% |
| 2025-10-20 | 112.91 | 113.82 | 112.79 | 113.43 | +1.141% | 70,794 | +5.223% |
| 2025-10-17 | 111.62 | 112.45 | 111.53 | 112.15 | +0.223% | 62,842 | +6.424% |
| 2025-10-16 | 113.08 | 113.20 | 111.18 | 111.90 | -1.096% | 167,348 | +6.662% |
| 2025-10-15 | 113.68 | 114.09 | 112.23 | 113.14 | +0.159% | 93,495 | +5.493% |
| 2025-10-14 | 110.89 | 113.64 | 110.89 | 112.96 | +0.776% | 68,433 | +5.661% |
| 2025-10-13 | 112.23 | 112.57 | 111.71 | 112.09 | +1.009% | 72,937 | +6.481% |
| 2025-10-10 | 114.42 | 114.60 | 110.89 | 110.97 | -2.786% | 129,502 | +7.556% |
| 2025-10-09 | 115.39 | 115.39 | 114.02 | 114.15 | -0.705% | 91,137 | +4.560% |
| 2025-10-08 | 114.54 | 115.11 | 114.17 | 114.96 | +0.577% | 82,511 | +3.823% |
| 2025-10-07 | 115.54 | 115.54 | 113.89 | 114.30 | -0.807% | 109,385 | +4.423% |
| 2025-10-06 | 115.30 | 115.88 | 114.96 | 115.23 | +0.418% | 118,376 | +3.580% |
| 2025-10-03 | 114.67 | 115.37 | 114.65 | 114.75 | +0.245% | 85,016 | +4.013% |
| 2025-10-02 | 114.01 | 114.50 | 113.65 | 114.47 | +0.448% | 85,918 | +4.267% |
| 2025-10-01 | 113.06 | 114.14 | 113.06 | 113.96 | +0.299% | 61,427 | +4.734% |
| 2025-09-30 | 113.42 | 113.70 | 112.66 | 113.62 | -0.018% | 119,119 | +5.048% |
| 2025-09-29 | 114.05 | 114.22 | 113.31 | 113.64 | +0.176% | 228,294 | +5.029% |
| 2025-09-26 | 112.70 | 113.50 | 112.65 | 113.44 | +0.934% | 90,438 | +5.214% |
| 2025-09-25 | 112.24 | 112.50 | 111.74 | 112.39 | -0.593% | 122,800 | +6.197% |
| 2025-09-24 | 113.52 | 113.78 | 112.97 | 113.06 | -0.309% | 162,894 | +5.568% |
| 2025-09-23 | 113.49 | 114.32 | 113.15 | 113.41 | -0.088% | 115,448 | +5.242% |
| 2025-09-22 | 112.84 | 113.61 | 112.62 | 113.51 | +0.044% | 116,939 | +5.149% |
| 2025-09-19 | 113.63 | 113.73 | 112.96 | 113.46 | +0.044% | 82,381 | +5.196% |
| 2025-09-18 | 113.01 | 113.75 | 112.83 | 113.41 | +0.899% | 79,909 | +5.242% |
| 2025-09-17 | 112.39 | 113.79 | 111.47 | 112.40 | +0.053% | 233,193 | +6.188% |
| 2025-09-16 | 112.74 | 112.74 | 111.78 | 112.34 | -0.319% | 298,896 | +6.244% |
| 2025-09-15 | 112.96 | 113.16 | 112.61 | 112.70 | -0.124% | 106,895 | +5.905% |
| 2025-09-12 | 113.96 | 113.96 | 112.77 | 112.84 | -0.965% | 52,100 | +5.774% |
| 2025-09-11 | 112.93 | 114.08 | 112.93 | 113.94 | +1.343% | 112,752 | +4.753% |
| 2025-09-10 | 112.42 | 112.85 | 112.06 | 112.43 | -0.195% | 101,679 | +6.159% |
| 2025-09-09 | 112.82 | 112.82 | 112.13 | 112.65 | -0.433% | 99,874 | +5.952% |
| 2025-09-08 | 113.00 | 113.14 | 112.42 | 113.14 | +0.310% | 92,159 | +5.493% |
| 2025-09-05 | 113.46 | 113.98 | 112.26 | 112.79 | -0.547% | 164,837 | +5.821% |
| 2025-09-04 | 112.30 | 113.41 | 112.25 | 113.41 | +1.232% | 120,404 | +5.242% |
| 2025-09-03 | 112.01 | 112.66 | 111.67 | 112.03 | +0.063% | 151,041 | +6.538% |
| 2025-09-02 | 111.21 | 112.04 | 111.10 | 111.96 | -0.780% | 118,444 | +6.605% |
| 2025-08-29 | 112.95 | 113.25 | 112.35 | 112.84 | -0.265% | 345,008 | +5.774% |
| 2025-08-28 | 112.97 | 113.27 | 112.57 | 113.14 | +0.266% | 130,033 | +5.493% |
| 2025-08-27 | 112.20 | 113.02 | 112.20 | 112.84 | +0.195% | 109,651 | +5.774% |
| 2025-08-26 | 112.01 | 112.62 | 112.01 | 112.62 | +0.428% | 126,461 | +5.980% |
| 2025-08-25 | 112.75 | 112.75 | 112.09 | 112.14 | -0.682% | 79,143 | +6.434% |
| 2025-08-22 | 110.33 | 113.07 | 110.33 | 112.91 | +2.692% | 236,561 | +5.708% |
| 2025-08-21 | 110.06 | 110.17 | 109.51 | 109.95 | -0.534% | 107,231 | +8.554% |
| 2025-08-20 | 110.92 | 111.14 | 110.01 | 110.54 | -0.531% | 152,285 | +7.974% |
| 2025-08-19 | 111.26 | 112.01 | 110.85 | 111.13 | -0.171% | 166,242 | +7.401% |
| 2025-08-18 | 110.60 | 111.39 | 110.53 | 111.32 | +0.724% | 91,080 | +7.218% |
| 2025-08-15 | 111.00 | 111.00 | 110.36 | 110.52 | -0.081% | 247,270 | +7.994% |
| 2025-08-14 | 110.15 | 110.68 | 109.89 | 110.61 | -0.620% | 104,164 | +7.906% |
| 2025-08-13 | 109.98 | 111.31 | 109.83 | 111.30 | +1.459% | 109,291 | +7.237% |
| 2025-08-12 | 107.94 | 109.70 | 107.94 | 109.70 | +2.265% | 138,805 | +8.801% |
| 2025-08-11 | 107.80 | 108.25 | 107.12 | 107.27 | -0.390% | 104,922 | +11.266% |
| 2025-08-08 | 108.26 | 108.31 | 107.49 | 107.69 | +0.112% | 92,346 | +10.832% |
| 2025-08-07 | 108.82 | 108.85 | 106.90 | 107.57 | -0.985% | 110,876 | +10.956% |
| 2025-08-06 | 108.57 | 108.81 | 108.07 | 108.64 | +0.018% | 140,600 | +9.863% |
| 2025-08-05 | 109.20 | 109.35 | 108.02 | 108.62 | -0.613% | 96,671 | +9.883% |
| 2025-08-04 | 108.04 | 109.31 | 108.03 | 109.29 | +1.675% | 123,546 | +9.209% |
| 2025-08-01 | 107.70 | 107.92 | 106.38 | 107.49 | -1.331% | 187,002 | +11.038% |
| 2025-07-31 | 109.80 | 110.52 | 108.65 | 108.94 | -0.720% | 92,448 | +9.560% |
| 2025-07-30 | 110.34 | 110.56 | 109.17 | 109.73 | -0.463% | 85,983 | +8.772% |
| 2025-07-29 | 110.94 | 111.02 | 110.09 | 110.24 | -0.801% | 86,381 | +8.268% |
| 2025-07-28 | 111.25 | 111.42 | 110.94 | 111.13 | +0.099% | 280,027 | +7.401% |
| 2025-07-25 | 110.51 | 111.10 | 110.25 | 111.02 | +0.735% | 96,556 | +7.508% |
| 2025-07-24 | 110.30 | 110.70 | 110.04 | 110.21 | -0.461% | 158,383 | +8.298% |
| 2025-07-23 | 110.14 | 110.76 | 109.99 | 110.72 | +1.244% | 143,832 | +7.799% |
| 2025-07-22 | 108.90 | 109.58 | 108.53 | 109.36 | +0.802% | 236,284 | +9.140% |
| 2025-07-21 | 108.94 | 109.34 | 108.45 | 108.49 | -0.303% | 133,123 | +10.015% |
| 2025-07-18 | 109.34 | 109.34 | 108.49 | 108.82 | -0.183% | 117,264 | +9.681% |
| 2025-07-17 | 108.05 | 109.06 | 108.05 | 109.02 | +1.001% | 134,045 | +9.480% |
| 2025-07-16 | 107.97 | 108.08 | 106.53 | 107.94 | +0.279% | 130,225 | +10.575% |
| 2025-07-15 | 109.33 | 109.33 | 107.64 | 107.64 | -1.202% | 104,412 | +10.884% |
| 2025-07-14 | 108.62 | 109.00 | 108.37 | 108.95 | +0.175% | 144,919 | +9.550% |
| 2025-07-11 | 109.06 | 109.20 | 108.69 | 108.76 | -0.920% | 183,212 | +9.742% |
| 2025-07-10 | 109.36 | 110.21 | 109.00 | 109.77 | +0.901% | 131,876 | +8.732% |
| 2025-07-09 | 108.71 | 108.98 | 108.00 | 108.79 | +0.332% | 146,132 | +9.711% |
| 2025-07-08 | 108.15 | 108.76 | 108.10 | 108.43 | +0.491% | 198,259 | +10.076% |
| 2025-07-07 | 108.68 | 108.85 | 107.16 | 107.90 | -0.973% | 133,836 | +10.616% |
| 2025-07-03 | 108.64 | 109.25 | 108.64 | 108.96 | +0.786% | 112,635 | +9.540% |
| 2025-07-02 | 108.03 | 108.18 | 107.49 | 108.11 | -0.570% | 176,763 | +10.401% |
| 2025-07-01 | 107.38 | 109.08 | 107.35 | 108.73 | +0.956% | 124,701 | +9.772% |
| 2025-06-30 | 107.23 | 107.85 | 107.07 | 107.70 | +0.777% | 170,367 | +10.822% |
| 2025-06-27 | 106.71 | 107.33 | 106.08 | 106.87 | +0.461% | 207,458 | +11.682% |
| 2025-06-26 | 105.49 | 106.44 | 105.36 | 106.38 | +1.237% | 146,974 | +12.197% |
| 2025-06-25 | 105.84 | 105.84 | 104.80 | 105.08 | -0.492% | 229,741 | +13.585% |
| 2025-06-24 | 104.95 | 105.80 | 104.84 | 105.60 | +1.402% | 93,281 | +13.026% |
| 2025-06-23 | 103.40 | 104.17 | 102.23 | 104.14 | +0.154% | 233,221 | +14.610% |
| 2025-06-20 | 104.64 | 104.64 | 103.44 | 103.98 | +0.058% | 102,149 | +14.786% |
| 2025-06-18 | 104.57 | 105.13 | 103.76 | 103.92 | -0.631% | 137,608 | +14.853% |
| 2025-06-17 | 104.92 | 105.56 | 104.43 | 104.58 | -0.447% | 151,593 | +14.128% |
| 2025-06-16 | 104.52 | 105.20 | 104.52 | 105.05 | +0.971% | 333,999 | +13.617% |
| 2025-06-13 | 104.11 | 104.89 | 103.76 | 104.04 | -0.621% | 189,549 | +14.720% |
| 2025-06-12 | 103.79 | 104.69 | 103.59 | 104.69 | +0.307% | 176,875 | +14.008% |
| 2025-06-11 | 104.99 | 104.99 | 104.02 | 104.37 | -0.363% | 120,389 | +14.358% |
| 2025-06-10 | 104.36 | 105.14 | 104.36 | 104.75 | +0.682% | 222,539 | +13.943% |
| 2025-06-09 | 104.28 | 104.73 | 103.94 | 104.04 | +0.115% | 121,791 | +14.720% |
| 2025-06-06 | 103.76 | 104.16 | 103.54 | 103.92 | +1.011% | 120,001 | +14.853% |
| 2025-06-05 | 103.45 | 103.64 | 102.56 | 102.88 | -0.281% | 139,794 | +16.014% |
| 2025-06-04 | 103.90 | 104.25 | 103.17 | 103.17 | -0.597% | 286,237 | +15.688% |
| 2025-06-03 | 102.36 | 103.94 | 102.03 | 103.79 | +1.209% | 120,152 | +14.997% |
| 2025-06-02 | 102.09 | 102.56 | 101.13 | 102.55 | +1.114% | 166,825 | +16.387% |
| 2025-05-30 | 101.40 | 101.88 | 100.73 | 101.42 | -0.275% | 135,358 | +17.684% |
| 2025-05-29 | 102.11 | 102.11 | 100.92 | 101.70 | +0.167% | 156,457 | +17.360% |
| 2025-05-28 | 102.65 | 102.77 | 101.37 | 101.53 | -1.072% | 126,941 | +17.556% |
| 2025-05-27 | 101.46 | 102.66 | 101.01 | 102.63 | +2.252% | 100,697 | +16.296% |
| 2025-05-23 | 99.61 | 100.79 | 99.49 | 100.37 | -1.055% | 110,698 | +18.915% |
| 2025-05-22 | 101.29 | 102.10 | 100.78 | 101.44 | -0.118% | 154,894 | +17.661% |
| 2025-05-21 | 102.90 | 103.16 | 101.56 | 101.56 | -2.262% | 150,803 | +17.522% |
| 2025-05-20 | 104.22 | 104.56 | 103.65 | 103.91 | -0.669% | 97,678 | +14.864% |
| 2025-05-19 | 103.73 | 104.69 | 103.73 | 104.61 | -0.305% | 150,405 | +14.095% |
| 2025-05-16 | 104.29 | 105.00 | 103.98 | 104.93 | +0.672% | 105,068 | +13.747% |
| 2025-05-15 | 103.20 | 104.23 | 102.98 | 104.23 | +0.298% | 127,570 | +14.511% |
| 2025-05-14 | 104.48 | 104.48 | 103.74 | 103.92 | -0.612% | 144,655 | +14.853% |
| 2025-05-13 | 103.54 | 105.04 | 103.54 | 104.56 | +1.406% | 152,332 | +14.150% |
| 2025-05-12 | 102.83 | 103.55 | 102.28 | 103.11 | +4.015% | 182,083 | +15.755% |
| 2025-05-09 | 99.58 | 99.67 | 98.60 | 99.13 | +0.081% | 163,837 | +20.403% |
| 2025-05-08 | 98.38 | 99.97 | 98.21 | 99.05 | +1.569% | 265,076 | +20.500% |
| 2025-05-07 | 97.53 | 97.82 | 96.61 | 97.52 | +0.257% | 111,245 | +22.390% |
| 2025-05-06 | 97.33 | 98.17 | 97.05 | 97.27 | -0.866% | 238,711 | +22.705% |
| 2025-05-05 | 97.71 | 98.73 | 97.64 | 98.12 | -0.547% | 100,061 | +21.642% |
| 2025-05-02 | 97.79 | 98.87 | 97.59 | 98.66 | +2.313% | 192,332 | +20.976% |
| 2025-05-01 | 96.72 | 97.65 | 96.43 | 96.43 | -0.010% | 421,068 | +23.774% |
| 2025-04-30 | 95.25 | 96.67 | 94.17 | 96.44 | -0.362% | 200,631 | +23.761% |
| 2025-04-29 | 95.67 | 96.98 | 95.65 | 96.79 | +0.197% | 154,885 | +23.313% |
| 2025-04-28 | 96.04 | 96.84 | 95.59 | 96.60 | +0.583% | 146,625 | +23.556% |
| 2025-04-25 | 95.68 | 96.18 | 95.22 | 96.04 | -0.135% | 83,611 | +24.276% |
| 2025-04-24 | 94.50 | 96.38 | 94.23 | 96.17 | +2.265% | 230,655 | +24.108% |
| 2025-04-23 | 95.31 | 96.44 | 93.85 | 94.04 | +1.075% | 611,988 | +26.919% |
| 2025-04-22 | 91.75 | 93.45 | 91.73 | 93.04 | +2.648% | 363,654 | +28.284% |
| 2025-04-21 | 91.75 | 91.75 | 89.70 | 90.64 | -2.127% | 348,689 | +31.680% |
| 2025-04-17 | 91.84 | 93.27 | 91.84 | 92.61 | +1.335% | 160,313 | +28.879% |
| 2025-04-16 | 91.87 | 93.06 | 90.66 | 91.39 | -1.029% | 259,844 | +30.600% |
| 2025-04-15 | 92.68 | 93.79 | 92.24 | 92.34 | -0.442% | 252,695 | +29.256% |
| 2025-04-14 | 93.75 | 93.77 | 91.85 | 92.75 | 0.000% | 385,225 | +28.685% |