SXUS
Janus Henderson International Sustainable Equity ETF
stockNYSE
InactiveOct 9, 2024
19.49USD+0.309%(+0.06)54
SXUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 19.49 | 19.49 | 19.49 | 19.49 | +0.309% | 54 | 0.000% |
| 2024-10-07 | 19.80 | 20.43 | 18.66 | 19.43 | -0.410% | 5,996 | +0.309% |
| 2024-10-04 | 19.51 | 19.51 | 19.51 | 19.51 | +0.827% | 8 | -0.103% |
| 2024-10-03 | 17.78 | 19.35 | 17.78 | 19.35 | -2.053% | 673 | +0.724% |
| 2024-10-02 | 19.76 | 19.76 | 19.76 | 19.76 | -0.094% | 26 | -1.344% |
| 2024-10-01 | 19.69 | 19.77 | 19.69 | 19.77 | -0.434% | 207 | -1.436% |
| 2024-09-30 | 19.64 | 19.86 | 19.62 | 19.86 | -1.198% | 579 | -1.864% |
| 2024-09-27 | 19.83 | 20.10 | 19.83 | 20.10 | -1.398% | 523 | -3.039% |
| 2024-09-26 | 20.39 | 20.39 | 20.39 | 20.39 | +2.331% | 45 | -4.394% |
| 2024-09-25 | 19.92 | 19.92 | 19.92 | 19.92 | -0.197% | 37 | -2.166% |
| 2024-09-24 | 19.96 | 19.96 | 19.96 | 19.96 | +0.532% | 0 | -2.359% |
| 2024-09-23 | 19.86 | 19.86 | 19.86 | 19.86 | +1.587% | 513 | -1.839% |
| 2024-09-20 | 19.42 | 19.55 | 19.42 | 19.55 | -1.525% | 178 | -0.281% |
| 2024-09-19 | 19.85 | 19.85 | 19.85 | 19.85 | +2.148% | 94 | -1.802% |
| 2024-09-18 | 19.43 | 19.43 | 19.43 | 19.43 | -0.073% | 0 | +0.307% |
| 2024-09-17 | 19.44 | 19.44 | 19.44 | 19.44 | -0.702% | 21 | +0.235% |
| 2024-09-16 | 19.58 | 19.58 | 19.58 | 19.58 | +0.499% | 0 | -0.469% |
| 2024-09-13 | 19.48 | 19.48 | 19.48 | 19.48 | +0.332% | 0 | +0.028% |
| 2024-09-12 | 19.42 | 19.42 | 19.42 | 19.42 | +1.002% | 5 | +0.360% |
| 2024-09-11 | 18.66 | 19.23 | 18.66 | 19.23 | +1.764% | 250 | +1.366% |
| 2024-09-10 | 18.58 | 18.89 | 18.58 | 18.89 | -0.610% | 526 | +3.153% |
| 2024-09-09 | 19.01 | 19.01 | 19.01 | 19.01 | +1.468% | 32 | +2.524% |
| 2024-09-06 | 18.73 | 18.73 | 18.73 | 18.73 | -2.346% | 0 | +4.030% |
| 2024-09-05 | 19.19 | 19.19 | 19.19 | 19.19 | +0.053% | 34 | +1.589% |
| 2024-09-04 | 19.18 | 19.18 | 19.18 | 19.18 | +1.134% | 0 | +1.643% |
| 2024-09-03 | 19.27 | 19.27 | 18.96 | 18.96 | -3.266% | 445 | +2.795% |
| 2024-08-30 | 19.50 | 19.60 | 19.50 | 19.60 | +0.681% | 543 | -0.562% |
| 2024-08-29 | 19.47 | 19.47 | 19.47 | 19.47 | +0.194% | 100 | +0.115% |
| 2024-08-28 | 19.43 | 19.43 | 19.43 | 19.43 | -0.588% | 2 | +0.309% |
| 2024-08-27 | 19.20 | 19.55 | 19.17 | 19.55 | +0.539% | 537 | -0.281% |
| 2024-08-26 | 19.44 | 19.44 | 19.44 | 19.44 | -0.329% | 47 | +0.256% |
| 2024-08-23 | 19.50 | 19.50 | 19.50 | 19.50 | +1.813% | 1 | -0.074% |
| 2024-08-22 | 19.16 | 19.16 | 19.16 | 19.16 | +0.018% | 1 | +1.738% |
| 2024-08-21 | 19.20 | 19.20 | 19.15 | 19.15 | -0.273% | 317 | +1.756% |
| 2024-08-20 | 19.21 | 19.21 | 19.21 | 19.21 | +0.178% | 14 | +1.479% |
| 2024-08-19 | 19.17 | 19.17 | 19.17 | 19.17 | +0.831% | 1 | +1.659% |
| 2024-08-16 | 18.99 | 19.01 | 18.73 | 19.01 | -0.006% | 479 | +2.504% |
| 2024-08-15 | 19.02 | 19.02 | 19.02 | 19.02 | +1.398% | 65 | +2.498% |
| 2024-08-14 | 18.75 | 18.75 | 18.75 | 18.75 | +0.633% | 1 | +3.931% |
| 2024-08-13 | 18.63 | 18.63 | 18.63 | 18.63 | +1.691% | 0 | +4.589% |
| 2024-08-12 | 18.62 | 18.62 | 18.32 | 18.32 | +0.049% | 105 | +6.357% |
| 2024-08-09 | 18.32 | 18.32 | 18.32 | 18.32 | -0.224% | 87 | +6.410% |
| 2024-08-08 | 18.36 | 18.36 | 18.36 | 18.36 | +2.148% | 2 | +6.171% |
| 2024-08-07 | 17.94 | 17.97 | 17.94 | 17.97 | +1.079% | 158 | +8.452% |
| 2024-08-06 | 17.78 | 17.78 | 17.78 | 17.78 | +1.085% | 0 | +9.622% |
| 2024-08-05 | 17.60 | 17.74 | 17.59 | 17.59 | -1.576% | 2,084 | +10.812% |
| 2024-08-02 | 17.87 | 17.87 | 17.87 | 17.87 | -1.588% | 8 | +9.066% |
| 2024-08-01 | 17.99 | 18.16 | 17.99 | 18.16 | -3.608% | 169 | +7.334% |
| 2024-07-31 | 18.84 | 18.84 | 18.84 | 18.84 | +2.025% | 0 | +3.462% |
| 2024-07-30 | 18.71 | 18.71 | 18.46 | 18.46 | -0.038% | 101 | +5.557% |
| 2024-07-29 | 18.53 | 18.62 | 18.45 | 18.47 | -0.217% | 6,214 | +5.517% |
| 2024-07-26 | 18.45 | 18.51 | 18.45 | 18.51 | +1.580% | 158 | +5.288% |
| 2024-07-25 | 18.22 | 18.22 | 18.22 | 18.22 | -1.072% | 577 | +6.952% |
| 2024-07-24 | 18.42 | 18.42 | 18.42 | 18.42 | -1.389% | 0 | +5.805% |
| 2024-07-23 | 18.75 | 18.75 | 18.67 | 18.68 | -0.922% | 10,579 | +4.336% |
| 2024-07-22 | 18.85 | 18.85 | 18.85 | 18.85 | +1.810% | 2 | +3.374% |
| 2024-07-19 | 18.52 | 18.52 | 18.52 | 18.52 | -0.437% | 3 | +5.244% |
| 2024-07-18 | 18.60 | 18.61 | 18.60 | 18.60 | -1.204% | 4,976 | +4.785% |
| 2024-07-17 | 18.94 | 18.94 | 18.83 | 18.83 | -2.120% | 383 | +3.523% |
| 2024-07-16 | 19.23 | 19.23 | 19.23 | 19.23 | +0.651% | 19 | +1.328% |
| 2024-07-15 | 19.11 | 19.11 | 19.11 | 19.11 | -0.565% | 33 | +1.988% |
| 2024-07-12 | 19.22 | 19.22 | 19.22 | 19.22 | +1.299% | 5 | +1.412% |
| 2024-07-11 | 18.97 | 18.97 | 18.97 | 18.97 | +0.050% | 2 | +2.729% |
| 2024-07-10 | 18.95 | 18.96 | 18.95 | 18.96 | +1.595% | 1,002 | +2.780% |
| 2024-07-09 | 18.67 | 18.67 | 18.67 | 18.67 | -0.225% | 89 | +4.419% |
| 2024-07-08 | 18.67 | 18.71 | 18.64 | 18.71 | -0.068% | 612 | +4.184% |
| 2024-07-05 | 18.79 | 18.79 | 18.72 | 18.72 | +0.071% | 663 | +4.113% |
| 2024-07-03 | 18.64 | 18.71 | 18.64 | 18.71 | +1.282% | 3,283 | +4.187% |
| 2024-07-02 | 18.47 | 18.47 | 18.47 | 18.47 | +0.890% | 80 | +5.522% |
| 2024-07-01 | 18.32 | 18.32 | 18.31 | 18.31 | -0.247% | 843 | +6.461% |
| 2024-06-28 | 18.32 | 18.35 | 18.32 | 18.35 | -0.831% | 345 | +6.199% |
| 2024-06-27 | 18.51 | 18.51 | 18.51 | 18.51 | +0.879% | 127 | +5.316% |
| 2024-06-26 | 18.28 | 18.34 | 18.28 | 18.34 | -0.612% | 378 | +6.242% |
| 2024-06-25 | 18.39 | 18.46 | 18.39 | 18.46 | +0.488% | 204 | +5.592% |
| 2024-06-24 | 18.35 | 18.40 | 18.35 | 18.37 | +0.263% | 785 | +6.107% |
| 2024-06-21 | 18.35 | 18.35 | 18.32 | 18.32 | -0.579% | 200 | +6.386% |
| 2024-06-20 | 18.43 | 18.43 | 18.43 | 18.43 | -0.288% | 57 | +5.770% |
| 2024-06-18 | 18.49 | 18.49 | 18.48 | 18.48 | +0.639% | 364 | +5.466% |
| 2024-06-17 | 18.36 | 18.36 | 18.36 | 18.36 | +0.773% | 67 | +6.140% |
| 2024-06-14 | 18.16 | 18.22 | 18.16 | 18.22 | -1.449% | 458 | +6.960% |
| 2024-06-13 | 18.59 | 18.59 | 18.49 | 18.49 | -1.168% | 320 | +5.409% |
| 2024-06-12 | 18.71 | 18.71 | 18.71 | 18.71 | +2.069% | 6 | +4.178% |
| 2024-06-11 | 18.33 | 18.33 | 18.26 | 18.33 | -1.071% | 759 | +6.334% |
| 2024-06-10 | 18.36 | 18.53 | 18.36 | 18.53 | +0.001% | 336 | +5.195% |
| 2024-06-07 | 18.53 | 18.53 | 18.53 | 18.53 | -0.714% | 0 | +5.196% |
| 2024-06-06 | 18.67 | 18.67 | 18.66 | 18.66 | -0.353% | 412 | +4.445% |
| 2024-06-05 | 18.50 | 18.73 | 18.50 | 18.73 | +1.845% | 1,874 | +4.076% |
| 2024-06-04 | 18.36 | 18.39 | 18.36 | 18.39 | -0.019% | 139 | +5.996% |
| 2024-06-03 | 18.38 | 18.39 | 18.34 | 18.39 | +0.419% | 6,871 | +5.976% |
| 2024-05-31 | 18.29 | 18.31 | 18.29 | 18.31 | +0.769% | 107 | +6.420% |
| 2024-05-30 | 18.17 | 18.17 | 18.17 | 18.17 | +1.049% | 0 | +7.238% |
| 2024-05-29 | 18.06 | 18.06 | 17.99 | 17.99 | -1.968% | 478 | +8.363% |
| 2024-05-28 | 18.37 | 18.37 | 18.31 | 18.35 | -0.189% | 506 | +6.230% |
| 2024-05-24 | 18.38 | 18.38 | 18.38 | 18.38 | +1.425% | 1 | +6.029% |
| 2024-05-23 | 18.17 | 18.17 | 18.12 | 18.12 | -0.262% | 402 | +7.541% |
| 2024-05-22 | 18.18 | 18.18 | 18.09 | 18.17 | -0.274% | 21,811 | +7.259% |
| 2024-05-21 | 18.22 | 18.22 | 18.22 | 18.22 | -0.622% | 1,062 | +6.965% |
| 2024-05-20 | 18.34 | 18.34 | 18.34 | 18.34 | +0.103% | 8 | +6.299% |
| 2024-05-17 | 18.27 | 18.32 | 18.27 | 18.32 | -0.132% | 355 | +6.409% |
| 2024-05-16 | 18.34 | 18.34 | 18.34 | 18.34 | -0.425% | 4 | +6.269% |
| 2024-05-15 | 18.42 | 18.42 | 18.42 | 18.42 | +1.520% | 35 | +5.817% |
| 2024-05-14 | 18.09 | 18.14 | 18.07 | 18.14 | +0.642% | 838 | +7.425% |
| 2024-05-13 | 18.05 | 18.05 | 18.03 | 18.03 | -0.035% | 400 | +8.115% |
| 2024-05-10 | 18.02 | 18.03 | 18.02 | 18.03 | +0.717% | 352 | +8.077% |
| 2024-05-09 | 17.78 | 17.91 | 17.78 | 17.91 | +0.899% | 2,933 | +8.852% |
| 2024-05-08 | 17.75 | 17.75 | 17.75 | 17.75 | +0.285% | 0 | +9.831% |
| 2024-05-07 | 17.69 | 17.69 | 17.69 | 17.69 | +0.629% | 67 | +10.145% |
| 2024-05-06 | 17.58 | 17.58 | 17.58 | 17.58 | +1.053% | 99 | +10.838% |
| 2024-05-03 | 17.37 | 17.40 | 17.37 | 17.40 | +1.166% | 2,566 | +12.004% |
| 2024-05-02 | 17.20 | 17.20 | 17.20 | 17.20 | +0.944% | 1 | +13.310% |
| 2024-05-01 | 16.99 | 17.08 | 16.99 | 17.04 | +0.090% | 414 | +14.379% |
| 2024-04-30 | 17.16 | 17.16 | 17.02 | 17.02 | -1.562% | 1,534 | +14.483% |
| 2024-04-29 | 17.29 | 17.29 | 17.29 | 17.29 | +0.520% | 0 | +12.695% |
| 2024-04-26 | 17.18 | 17.20 | 17.18 | 17.20 | +1.395% | 108 | +13.281% |
| 2024-04-25 | 16.76 | 17.01 | 16.76 | 16.97 | -0.223% | 8,501 | +14.861% |
| 2024-04-24 | 17.00 | 17.01 | 17.00 | 17.01 | +0.084% | 573 | +14.605% |
| 2024-04-23 | 16.88 | 16.99 | 16.88 | 16.99 | +1.105% | 5,767 | +14.700% |
| 2024-04-22 | 16.81 | 16.81 | 16.81 | 16.81 | +1.100% | 2 | +15.968% |
| 2024-04-19 | 16.62 | 16.62 | 16.59 | 16.62 | -1.243% | 352 | +17.244% |
| 2024-04-18 | 16.86 | 16.92 | 16.83 | 16.83 | -0.157% | 676 | +15.786% |
| 2024-04-17 | 16.84 | 16.86 | 16.82 | 16.86 | -0.123% | 554 | +15.604% |
| 2024-04-16 | 16.91 | 16.91 | 16.87 | 16.88 | -0.059% | 1,089 | +15.462% |
| 2024-04-15 | 17.13 | 17.13 | 16.85 | 16.89 | -0.743% | 5,910 | +15.394% |
| 2024-04-12 | 17.14 | 17.14 | 17.02 | 17.02 | -1.894% | 638 | +14.537% |
| 2024-04-11 | 17.34 | 17.34 | 17.34 | 17.34 | +0.517% | 0 | +12.367% |
| 2024-04-10 | 17.23 | 17.26 | 17.23 | 17.26 | -1.456% | 484 | +12.948% |
| 2024-04-09 | 17.51 | 17.51 | 17.51 | 17.51 | +0.262% | 0 | +11.303% |
| 2024-04-08 | 17.53 | 17.53 | 17.46 | 17.46 | +0.423% | 5,002 | +11.595% |
| 2024-04-05 | 17.32 | 17.39 | 17.31 | 17.39 | +1.172% | 1,132 | +12.067% |
| 2024-04-04 | 17.25 | 17.25 | 17.19 | 17.19 | -1.207% | 2,022 | +13.380% |
| 2024-04-03 | 17.33 | 17.41 | 17.33 | 17.40 | +0.115% | 596 | +12.011% |
| 2024-04-02 | 17.38 | 17.38 | 17.38 | 17.38 | -1.492% | 253 | +12.140% |
| 2024-04-01 | 17.64 | 17.64 | 17.64 | 17.64 | +0.218% | 37 | +10.467% |
| 2024-03-28 | 17.60 | 17.60 | 17.60 | 17.60 | -0.622% | 112 | +10.708% |
| 2024-03-27 | 17.71 | 17.71 | 17.71 | 17.71 | +0.619% | 33 | +10.020% |
| 2024-03-26 | 17.57 | 17.64 | 17.57 | 17.61 | +0.287% | 1,185 | +10.700% |
| 2024-03-25 | 17.56 | 17.56 | 17.56 | 17.56 | -0.689% | 129 | +11.018% |
| 2024-03-22 | 17.68 | 17.68 | 17.68 | 17.68 | -0.504% | 31 | +10.253% |
| 2024-03-21 | 17.86 | 17.86 | 17.77 | 17.77 | -0.545% | 128 | +9.697% |
| 2024-03-20 | 17.86 | 17.86 | 17.86 | 17.86 | +1.133% | 49 | +9.099% |
| 2024-03-19 | 17.61 | 17.66 | 17.61 | 17.66 | +0.098% | 1,140 | +10.336% |
| 2024-03-18 | 17.62 | 17.65 | 17.62 | 17.65 | -0.042% | 1,397 | +10.444% |
| 2024-03-15 | 17.69 | 17.69 | 17.65 | 17.65 | -0.476% | 467 | +10.397% |
| 2024-03-14 | 17.74 | 17.74 | 17.74 | 17.74 | -0.920% | 30 | +9.871% |
| 2024-03-13 | 17.90 | 17.90 | 17.90 | 17.90 | -0.366% | 32 | +8.860% |
| 2024-03-12 | 17.97 | 17.97 | 17.97 | 17.97 | +0.881% | 47 | +8.462% |
| 2024-03-11 | 17.81 | 17.81 | 17.81 | 17.81 | -0.754% | 66 | +9.417% |
| 2024-03-08 | 17.95 | 17.95 | 17.95 | 17.95 | -0.470% | 34 | +8.591% |
| 2024-03-07 | 17.98 | 18.03 | 17.97 | 18.03 | +1.506% | 534 | +8.081% |
| 2024-03-06 | 17.77 | 17.77 | 17.77 | 17.77 | +1.224% | 31 | +9.708% |
| 2024-03-05 | 17.65 | 17.65 | 17.55 | 17.55 | -0.837% | 365 | +11.052% |
| 2024-03-04 | 17.70 | 17.70 | 17.70 | 17.70 | -0.376% | 33 | +10.122% |
| 2024-03-01 | 17.57 | 17.77 | 17.57 | 17.77 | +0.882% | 2,725 | +9.708% |
| 2024-02-29 | 17.61 | 17.61 | 17.61 | 17.61 | +1.002% | 23 | +10.675% |
| 2024-02-28 | 17.44 | 17.44 | 17.44 | 17.44 | -0.495% | 25 | +11.784% |
| 2024-02-27 | 17.52 | 17.52 | 17.52 | 17.52 | +0.008% | 38 | +11.230% |
| 2024-02-26 | 17.52 | 17.52 | 17.52 | 17.52 | -0.123% | 25 | +11.239% |
| 2024-02-23 | 17.54 | 17.54 | 17.54 | 17.54 | +0.030% | 28 | +11.102% |
| 2024-02-22 | 17.54 | 17.54 | 17.54 | 17.54 | +1.597% | 26 | +11.136% |
| 2024-02-21 | 17.26 | 17.26 | 17.26 | 17.26 | +0.087% | 314 | +12.910% |
| 2024-02-20 | 17.25 | 17.25 | 17.25 | 17.25 | -0.948% | 80 | +13.008% |
| 2024-02-16 | 17.40 | 17.58 | 17.36 | 17.41 | -0.060% | 2,583 | +11.937% |
| 2024-02-15 | 17.25 | 17.42 | 17.20 | 17.42 | +1.299% | 492 | +11.870% |
| 2024-02-14 | 17.20 | 17.20 | 17.20 | 17.20 | +1.268% | 22 | +13.323% |
| 2024-02-13 | 17.01 | 17.01 | 16.93 | 16.98 | -2.198% | 658 | +14.760% |
| 2024-02-12 | 17.36 | 17.36 | 17.36 | 17.36 | -0.295% | 27 | +12.237% |
| 2024-02-09 | 17.31 | 17.42 | 17.31 | 17.42 | +0.829% | 326 | +11.907% |
| 2024-02-08 | 17.27 | 17.27 | 17.27 | 17.27 | +0.225% | 21 | +12.834% |
| 2024-02-07 | 17.23 | 17.23 | 17.23 | 17.23 | -0.182% | 22 | +13.088% |
| 2024-02-06 | 17.10 | 17.27 | 17.10 | 17.27 | +0.221% | 166 | +12.882% |
| 2024-02-05 | 17.23 | 17.23 | 17.23 | 17.23 | -0.594% | 30 | +13.132% |
| 2024-02-02 | 17.28 | 17.33 | 17.28 | 17.33 | -0.581% | 388 | +12.459% |
| 2024-02-01 | 17.34 | 17.43 | 17.34 | 17.43 | +1.604% | 426 | +11.807% |
| 2024-01-31 | 17.16 | 17.16 | 17.16 | 17.16 | -0.252% | 64 | +13.600% |
| 2024-01-30 | 17.19 | 17.20 | 17.19 | 17.20 | -0.636% | 494 | +13.314% |
| 2024-01-29 | 17.31 | 17.31 | 17.31 | 17.31 | -0.028% | 129 | +12.593% |
| 2024-01-26 | 17.32 | 17.32 | 17.32 | 17.32 | -0.058% | 131 | +12.561% |
| 2024-01-25 | 17.32 | 17.32 | 17.32 | 17.32 | +0.324% | 132 | +12.496% |
| 2024-01-24 | 17.27 | 17.27 | 17.27 | 17.27 | +0.711% | 131 | +12.861% |
| 2024-01-23 | 17.01 | 17.15 | 17.01 | 17.15 | -0.035% | 2,353 | +13.664% |
| 2024-01-22 | 17.15 | 17.15 | 17.15 | 17.15 | -0.095% | 2 | +13.624% |
| 2024-01-19 | 17.17 | 17.17 | 17.17 | 17.17 | +0.916% | 58 | +13.516% |
| 2024-01-18 | 17.01 | 17.01 | 17.01 | 17.01 | +1.301% | 0 | +14.556% |
| 2024-01-17 | 16.80 | 16.80 | 16.80 | 16.80 | -1.358% | 0 | +16.046% |
| 2024-01-16 | 16.94 | 17.03 | 16.94 | 17.03 | -2.082% | 274 | +14.470% |
| 2024-01-12 | 17.39 | 17.39 | 17.39 | 17.39 | +0.455% | 0 | +12.086% |
| 2024-01-11 | 17.08 | 17.31 | 17.08 | 17.31 | -0.170% | 266 | +12.596% |
| 2024-01-10 | 17.34 | 17.34 | 17.34 | 17.34 | +0.721% | 121 | +12.405% |
| 2024-01-09 | 17.21 | 17.21 | 17.21 | 17.21 | -0.711% | 27 | +13.215% |
| 2024-01-08 | 17.34 | 17.34 | 17.34 | 17.34 | +1.834% | 1 | +12.411% |
| 2024-01-05 | 17.08 | 17.08 | 16.99 | 17.03 | -0.002% | 2,571 | +14.473% |
| 2024-01-04 | 17.05 | 17.08 | 16.96 | 17.03 | -0.311% | 2,951 | +14.470% |
| 2024-01-03 | 17.16 | 17.16 | 17.02 | 17.08 | -0.773% | 3,289 | +14.113% |
| 2024-01-02 | 17.32 | 17.36 | 17.20 | 17.21 | -1.811% | 3,121 | +13.231% |
| 2023-12-29 | 17.55 | 17.70 | 17.53 | 17.53 | -0.870% | 16,859 | +11.181% |
| 2023-12-28 | 17.68 | 17.68 | 17.68 | 17.68 | +0.251% | 148 | +10.214% |
| 2023-12-27 | 17.64 | 17.64 | 17.64 | 17.64 | +0.533% | 31 | +10.491% |
| 2023-12-26 | 17.44 | 17.55 | 17.42 | 17.55 | +0.364% | 566 | +11.079% |
| 2023-12-22 | 17.48 | 17.48 | 17.48 | 17.48 | +0.014% | 2 | +11.484% |
| 2023-12-21 | 17.39 | 17.48 | 17.39 | 17.48 | +1.712% | 137 | +11.499% |
| 2023-12-20 | 17.26 | 17.26 | 17.19 | 17.19 | -1.727% | 1,400 | +13.408% |
| 2023-12-19 | 17.48 | 17.49 | 17.48 | 17.49 | +0.591% | 175 | +11.449% |
| 2023-12-18 | 17.40 | 17.40 | 17.39 | 17.39 | -0.250% | 175 | +12.108% |
| 2023-12-15 | 17.36 | 17.43 | 17.36 | 17.43 | -0.482% | 118 | +11.828% |
| 2023-12-14 | 17.51 | 17.51 | 17.51 | 17.51 | +1.378% | 1,365 | +11.288% |
| 2023-12-13 | 17.27 | 17.27 | 17.27 | 17.27 | +1.636% | 25 | +12.822% |
| 2023-12-12 | 16.94 | 17.10 | 16.94 | 17.00 | -0.046% | 1,049 | +14.668% |
| 2023-12-11 | 17.00 | 17.00 | 17.00 | 17.00 | +0.235% | 7 | +14.615% |
| 2023-12-08 | 16.96 | 16.96 | 16.96 | 16.96 | +0.012% | 17 | +14.884% |
| 2023-12-07 | 16.94 | 16.96 | 16.94 | 16.96 | +0.892% | 1,411 | +14.898% |
| 2023-12-06 | 16.86 | 16.94 | 16.81 | 16.81 | +0.428% | 506 | +15.923% |
| 2023-12-05 | 16.74 | 16.74 | 16.74 | 16.74 | -0.320% | 48 | +16.419% |
| 2023-12-04 | 16.76 | 16.80 | 16.76 | 16.80 | -0.594% | 430 | +16.046% |
| 2023-12-01 | 16.90 | 16.90 | 16.90 | 16.90 | +0.913% | 28 | +15.358% |
| 2023-11-30 | 16.74 | 16.74 | 16.74 | 16.74 | -0.104% | 23 | +16.410% |
| 2023-11-29 | 16.76 | 16.76 | 16.76 | 16.76 | +0.753% | 27 | +16.289% |
| 2023-11-28 | 16.63 | 16.63 | 16.63 | 16.63 | +0.256% | 30 | +17.164% |
| 2023-11-27 | 16.55 | 16.59 | 16.55 | 16.59 | -0.404% | 171 | +17.464% |
| 2023-11-24 | 16.66 | 16.66 | 16.66 | 16.66 | +0.737% | 31 | +16.990% |
| 2023-11-22 | 16.56 | 16.56 | 16.54 | 16.54 | +0.100% | 1,127 | +17.852% |
| 2023-11-21 | 16.52 | 16.52 | 16.52 | 16.52 | -0.329% | 142 | +17.970% |
| 2023-11-20 | 16.58 | 16.58 | 16.58 | 16.58 | +0.382% | 40 | +17.581% |
| 2023-11-17 | 16.51 | 16.51 | 16.51 | 16.51 | +0.948% | 40 | +18.030% |
| 2023-11-16 | 16.36 | 16.36 | 16.36 | 16.36 | +0.082% | 40 | +19.149% |
| 2023-11-15 | 16.35 | 16.35 | 16.34 | 16.34 | +0.723% | 161 | +19.246% |
| 2023-11-14 | 16.23 | 16.23 | 16.23 | 16.23 | +2.744% | 47 | +20.108% |
| 2023-11-13 | 15.68 | 15.79 | 15.68 | 15.79 | +0.213% | 404 | +23.404% |
| 2023-11-10 | 15.69 | 15.79 | 15.69 | 15.76 | +0.522% | 1,311 | +23.668% |
| 2023-11-09 | 15.68 | 15.68 | 15.68 | 15.68 | +0.450% | 50 | +24.313% |
| 2023-11-08 | 15.61 | 15.61 | 15.61 | 15.61 | +0.489% | 51 | +24.873% |
| 2023-11-07 | 15.50 | 15.53 | 15.50 | 15.53 | -0.372% | 281 | +25.483% |
| 2023-11-06 | 15.59 | 15.59 | 15.59 | 15.59 | -0.585% | 245 | +25.016% |
| 2023-11-03 | 15.68 | 15.68 | 15.68 | 15.68 | +1.306% | 152 | +24.285% |
| 2023-11-02 | 15.48 | 15.48 | 15.48 | 15.48 | +2.655% | 177 | +25.908% |
| 2023-11-01 | 14.95 | 15.08 | 14.95 | 15.08 | +1.548% | 4,181 | +29.251% |
| 2023-10-31 | 14.90 | 14.90 | 14.84 | 14.85 | +0.436% | 1,663 | +31.251% |
| 2023-10-30 | 14.79 | 14.79 | 14.79 | 14.79 | +1.405% | 503 | +31.823% |
| 2023-10-27 | 14.79 | 14.79 | 14.58 | 14.58 | -0.263% | 522 | +33.674% |
| 2023-10-26 | 14.70 | 14.70 | 14.62 | 14.62 | -0.449% | 504 | +33.322% |
| 2023-10-25 | 14.68 | 14.68 | 14.68 | 14.68 | -0.905% | 406 | +32.723% |
| 2023-10-24 | 14.81 | 14.82 | 14.81 | 14.82 | +0.637% | 2,126 | +31.522% |
| 2023-10-23 | 14.67 | 14.72 | 14.67 | 14.72 | -0.066% | 503 | +32.360% |
| 2023-10-20 | 14.91 | 14.91 | 14.73 | 14.73 | -1.372% | 521 | +32.273% |
| 2023-10-19 | 14.94 | 14.94 | 14.94 | 14.94 | -0.699% | 262 | +30.459% |
| 2023-10-18 | 15.21 | 15.21 | 15.04 | 15.04 | -1.797% | 597 | +29.547% |
| 2023-10-17 | 15.21 | 15.32 | 15.21 | 15.32 | +0.132% | 3,952 | +27.219% |
| 2023-10-16 | 15.30 | 15.33 | 15.25 | 15.30 | +0.530% | 948 | +27.387% |
| 2023-10-13 | 15.21 | 15.27 | 15.21 | 15.22 | -1.779% | 655 | +28.062% |
| 2023-10-12 | 15.70 | 15.70 | 15.49 | 15.49 | -0.826% | 766 | +25.783% |
| 2023-10-11 | 15.54 | 15.62 | 15.52 | 15.62 | +0.379% | 435 | +24.744% |
| 2023-10-10 | 15.59 | 15.59 | 15.56 | 15.56 | +0.973% | 735 | +25.217% |
| 2023-10-09 | 15.34 | 15.41 | 15.34 | 15.41 | -0.227% | 319 | +26.435% |
| 2023-10-06 | 15.28 | 15.49 | 15.26 | 15.45 | +1.179% | 1,000 | +26.149% |
| 2023-10-05 | 15.23 | 15.30 | 15.21 | 15.27 | -0.757% | 47,661 | +27.636% |
| 2023-10-04 | 15.29 | 15.39 | 15.28 | 15.39 | +0.739% | 4,799 | +26.670% |
| 2023-10-03 | 15.35 | 15.35 | 15.27 | 15.27 | -0.885% | 2,452 | +27.607% |
| 2023-10-02 | 15.41 | 15.41 | 15.41 | 15.41 | -1.817% | 0 | +26.477% |
| 2023-09-29 | 15.70 | 15.70 | 15.70 | 15.70 | -0.319% | 30 | +24.179% |
| 2023-09-28 | 15.64 | 15.80 | 15.64 | 15.75 | +0.097% | 2,266 | +23.783% |
| 2023-09-27 | 15.74 | 15.74 | 15.57 | 15.73 | +0.381% | 2,791 | +23.903% |
| 2023-09-26 | 15.77 | 15.77 | 15.67 | 15.67 | -1.606% | 673 | +24.375% |
| 2023-09-25 | 15.84 | 15.93 | 15.84 | 15.93 | -0.598% | 1,048 | +22.379% |
| 2023-09-22 | 16.05 | 16.05 | 15.98 | 16.02 | +0.330% | 710 | +21.647% |
| 2023-09-21 | 16.04 | 16.22 | 15.96 | 15.97 | -1.684% | 31,031 | +22.048% |
| 2023-09-20 | 16.36 | 16.36 | 16.24 | 16.24 | -0.407% | 402 | +19.992% |
| 2023-09-19 | 16.31 | 16.31 | 16.31 | 16.31 | -0.386% | 2 | +19.504% |
| 2023-09-18 | 16.22 | 16.45 | 16.20 | 16.37 | +0.529% | 74,039 | +19.043% |
| 2023-09-15 | 16.29 | 16.29 | 16.29 | 16.29 | -0.893% | 0 | +19.673% |
| 2023-09-14 | 16.32 | 16.43 | 16.32 | 16.43 | +1.274% | 2,627 | +18.604% |
| 2023-09-13 | 16.23 | 16.23 | 16.23 | 16.23 | -0.342% | 0 | +20.115% |
| 2023-09-12 | 16.28 | 16.28 | 16.28 | 16.28 | -0.401% | 3 | +19.704% |
| 2023-09-11 | 16.35 | 16.35 | 16.35 | 16.35 | +0.666% | 0 | +19.224% |
| 2023-09-08 | 16.24 | 16.24 | 16.24 | 16.24 | -0.641% | 0 | +20.017% |
| 2023-09-07 | 16.34 | 16.34 | 16.34 | 16.34 | -1.158% | 62 | +19.249% |
| 2023-09-06 | 16.54 | 16.54 | 16.54 | 16.54 | -0.233% | 1 | +17.868% |
| 2023-09-05 | 16.57 | 16.57 | 16.57 | 16.57 | -1.055% | 60 | +17.593% |
| 2023-09-01 | 16.75 | 16.75 | 16.75 | 16.75 | -0.022% | 0 | +16.353% |
| 2023-08-31 | 16.83 | 16.83 | 16.75 | 16.75 | -0.402% | 14,609 | +16.327% |
| 2023-08-30 | 16.82 | 16.82 | 16.82 | 16.82 | -0.076% | 0 | +15.859% |
| 2023-08-29 | 16.84 | 16.84 | 16.84 | 16.84 | +1.447% | 1 | +15.771% |
| 2023-08-28 | 16.53 | 16.59 | 16.53 | 16.59 | +1.003% | 344 | +17.446% |
| 2023-08-25 | 16.43 | 16.43 | 16.43 | 16.43 | +0.381% | 247 | +18.624% |
| 2023-08-24 | 16.37 | 16.37 | 16.37 | 16.37 | -1.799% | 0 | +19.076% |
| 2023-08-23 | 16.67 | 16.67 | 16.67 | 16.67 | +1.351% | 1 | +16.933% |
| 2023-08-22 | 16.56 | 16.56 | 16.45 | 16.45 | -0.266% | 1,099 | +18.513% |
| 2023-08-21 | 16.49 | 16.49 | 16.49 | 16.49 | -0.215% | 0 | +18.197% |
| 2023-08-18 | 16.52 | 16.52 | 16.52 | 16.52 | +0.086% | 2 | +17.943% |
| 2023-08-17 | 16.51 | 16.51 | 16.51 | 16.51 | -1.430% | 0 | +18.044% |
| 2023-08-16 | 16.75 | 16.75 | 16.75 | 16.75 | -0.416% | 0 | +16.355% |
| 2023-08-15 | 16.82 | 16.82 | 16.82 | 16.82 | -1.299% | 0 | +15.871% |
| 2023-08-14 | 17.04 | 17.04 | 17.04 | 17.04 | -0.221% | 4 | +14.366% |
| 2023-08-11 | 17.08 | 17.08 | 17.08 | 17.08 | -1.045% | 1 | +14.113% |
| 2023-08-10 | 17.26 | 17.26 | 17.26 | 17.26 | +0.051% | 0 | +12.921% |
| 2023-08-09 | 17.26 | 17.26 | 17.25 | 17.25 | +0.057% | 328 | +12.979% |
| 2023-08-08 | 17.24 | 17.24 | 17.24 | 17.24 | -1.397% | 0 | +13.044% |
| 2023-08-07 | 17.50 | 17.50 | 17.49 | 17.49 | +1.085% | 522 | +11.465% |
| 2023-08-04 | 17.30 | 17.30 | 17.30 | 17.30 | +0.112% | 0 | +12.675% |
| 2023-08-03 | 17.28 | 17.28 | 17.28 | 17.28 | -1.169% | 1 | +12.801% |
| 2023-08-02 | 17.48 | 17.48 | 17.48 | 17.48 | -2.418% | 0 | +11.483% |
| 2023-08-01 | 17.92 | 17.92 | 17.92 | 17.92 | -1.291% | 1 | +8.787% |
| 2023-07-31 | 18.17 | 18.17 | 18.15 | 18.15 | +0.062% | 1,876 | +7.383% |
| 2023-07-28 | 18.19 | 18.19 | 18.14 | 18.14 | +0.603% | 251 | +7.450% |
| 2023-07-27 | 18.28 | 18.28 | 18.03 | 18.03 | +0.113% | 903 | +8.098% |
| 2023-07-26 | 18.01 | 18.01 | 18.01 | 18.01 | -0.293% | 1 | +8.220% |
| 2023-07-25 | 18.06 | 18.06 | 18.06 | 18.06 | +0.371% | 5 | +7.903% |
| 2023-07-24 | 18.00 | 18.00 | 18.00 | 18.00 | -0.220% | 5 | +8.304% |
| 2023-07-21 | 18.04 | 18.04 | 18.04 | 18.04 | +0.561% | 0 | +8.065% |
| 2023-07-20 | 17.93 | 17.93 | 17.93 | 17.93 | -1.545% | 0 | +8.672% |
| 2023-07-19 | 18.22 | 18.22 | 18.22 | 18.22 | -0.494% | 2 | +6.993% |
| 2023-07-18 | 18.31 | 18.31 | 18.31 | 18.31 | +0.354% | 277 | +6.464% |
| 2023-07-17 | 18.24 | 18.24 | 18.24 | 18.24 | -0.018% | 0 | +6.841% |
| 2023-07-14 | 18.25 | 18.25 | 18.25 | 18.25 | -0.582% | 9 | +6.821% |
| 2023-07-13 | 18.35 | 18.35 | 18.35 | 18.35 | +1.830% | 0 | +6.199% |
| 2023-07-12 | 18.02 | 18.02 | 18.02 | 18.02 | +1.673% | 0 | +8.143% |
| 2023-07-11 | 17.73 | 17.73 | 17.73 | 17.73 | +0.844% | 0 | +9.951% |
| 2023-07-10 | 17.58 | 17.58 | 17.58 | 17.58 | +0.252% | 5 | +10.880% |
| 2023-07-07 | 17.53 | 17.53 | 17.53 | 17.53 | +0.830% | 133 | +11.159% |
| 2023-07-06 | 17.39 | 17.39 | 17.39 | 17.39 | -1.934% | 1 | +12.082% |
| 2023-07-05 | 17.78 | 17.78 | 17.73 | 17.73 | -1.510% | 139 | +9.914% |
| 2023-07-03 | 18.00 | 18.00 | 18.00 | 18.00 | -0.231% | 1 | +8.254% |
| 2023-06-30 | 18.05 | 18.05 | 18.05 | 18.05 | +0.535% | 0 | +8.004% |
| 2023-06-29 | 17.95 | 17.95 | 17.95 | 17.95 | -0.042% | 0 | +8.582% |
| 2023-06-28 | 17.96 | 17.96 | 17.96 | 17.96 | +0.051% | 0 | +8.536% |
| 2023-06-27 | 17.95 | 17.95 | 17.95 | 17.95 | +0.866% | 1 | +8.591% |
| 2023-06-26 | 17.79 | 17.79 | 17.79 | 17.79 | +0.050% | 0 | +9.532% |
| 2023-06-23 | 17.79 | 17.79 | 17.79 | 17.79 | -2.262% | 2 | +9.587% |
| 2023-06-22 | 18.20 | 18.20 | 18.20 | 18.20 | -0.279% | 0 | +7.108% |
| 2023-06-21 | 18.25 | 18.25 | 18.25 | 18.25 | -0.195% | 0 | +6.809% |
| 2023-06-20 | 18.28 | 18.28 | 18.28 | 18.28 | -1.101% | 8 | +6.601% |
| 2023-06-16 | 18.62 | 18.63 | 18.49 | 18.49 | -0.312% | 613 | +5.427% |
| 2023-06-15 | 18.54 | 18.54 | 18.54 | 18.54 | +0.404% | 2 | +5.099% |
| 2023-06-14 | 18.47 | 18.47 | 18.47 | 18.47 | +0.016% | 0 | +5.523% |
| 2023-06-13 | 18.47 | 18.49 | 18.47 | 18.47 | +0.998% | 732 | +5.540% |
| 2023-06-12 | 18.28 | 18.28 | 18.28 | 18.28 | +1.155% | 0 | +6.594% |
| 2023-06-09 | 18.08 | 18.08 | 18.08 | 18.08 | -0.144% | 0 | +7.824% |
| 2023-06-08 | 18.10 | 18.10 | 18.10 | 18.10 | +0.436% | 0 | +7.669% |
| 2023-06-07 | 18.20 | 18.20 | 18.02 | 18.02 | -1.019% | 532 | +8.139% |
| 2023-06-06 | 18.06 | 18.21 | 18.06 | 18.21 | +0.706% | 554 | +7.037% |
| 2023-06-05 | 18.14 | 18.14 | 18.08 | 18.08 | -0.816% | 139 | +7.792% |
| 2023-06-02 | 18.14 | 18.23 | 18.14 | 18.23 | +1.514% | 403 | +6.912% |
| 2023-06-01 | 17.75 | 17.96 | 17.75 | 17.96 | +1.962% | 336 | +8.531% |
| 2023-05-31 | 17.61 | 17.61 | 17.61 | 17.61 | -0.515% | 0 | +10.661% |
| 2023-05-30 | 17.70 | 17.70 | 17.70 | 17.70 | -0.641% | 0 | +10.091% |
| 2023-05-26 | 17.82 | 17.82 | 17.82 | 17.82 | +0.851% | 0 | +9.386% |
| 2023-05-25 | 17.68 | 17.68 | 17.64 | 17.67 | +0.568% | 964 | +10.316% |
| 2023-05-24 | 17.57 | 17.57 | 17.57 | 17.57 | -1.627% | 1 | +10.943% |
| 2023-05-23 | 17.86 | 17.86 | 17.86 | 17.86 | -1.745% | 0 | +9.138% |
| 2023-05-22 | 18.25 | 18.26 | 18.18 | 18.18 | +0.179% | 1,003 | +7.233% |
| 2023-05-19 | 18.14 | 18.14 | 18.14 | 18.14 | +0.824% | 0 | +7.425% |
| 2023-05-18 | 17.99 | 17.99 | 17.99 | 17.99 | +0.167% | 1 | +8.310% |
| 2023-05-17 | 17.96 | 17.96 | 17.96 | 17.96 | +0.390% | 99 | +8.491% |
| 2023-05-16 | 17.95 | 17.95 | 17.89 | 17.89 | -0.671% | 1,019 | +8.914% |
| 2023-05-15 | 18.02 | 18.02 | 18.02 | 18.02 | +0.821% | 0 | +8.184% |
| 2023-05-12 | 17.83 | 17.87 | 17.82 | 17.87 | -0.311% | 1,305 | +9.072% |
| 2023-05-11 | 17.92 | 17.92 | 17.92 | 17.92 | -0.425% | 0 | +8.733% |
| 2023-05-10 | 18.00 | 18.00 | 18.00 | 18.00 | -0.105% | 0 | +8.271% |
| 2023-05-09 | 18.02 | 18.02 | 18.02 | 18.02 | -0.326% | 0 | +8.157% |
| 2023-05-08 | 18.08 | 18.08 | 18.08 | 18.08 | +0.099% | 1 | +7.804% |
| 2023-05-05 | 18.06 | 18.06 | 18.06 | 18.06 | +1.422% | 1 | +7.911% |
| 2023-05-04 | 17.81 | 17.81 | 17.81 | 17.81 | -0.139% | 0 | +9.445% |
| 2023-05-03 | 17.83 | 17.83 | 17.83 | 17.83 | +0.011% | 0 | +9.293% |
| 2023-05-02 | 17.71 | 17.83 | 17.71 | 17.83 | -0.942% | 466 | +9.305% |
| 2023-05-01 | 18.03 | 18.03 | 18.00 | 18.00 | -0.164% | 415 | +8.275% |
| 2023-04-28 | 18.04 | 18.04 | 18.03 | 18.03 | +0.152% | 300 | +8.098% |
| 2023-04-27 | 18.00 | 18.00 | 18.00 | 18.00 | +1.169% | 7 | +8.262% |
| 2023-04-26 | 17.81 | 17.81 | 17.73 | 17.79 | -0.735% | 597 | +9.528% |
| 2023-04-25 | 17.99 | 17.99 | 17.93 | 17.93 | -1.149% | 202 | +8.723% |
| 2023-04-24 | 18.13 | 18.13 | 18.13 | 18.13 | +0.371% | 0 | +7.474% |
| 2023-04-21 | 18.07 | 18.07 | 18.07 | 18.07 | +0.181% | 0 | +7.873% |
| 2023-04-20 | 18.04 | 18.04 | 18.03 | 18.03 | 0.000% | 147 | +8.069% |