WDS
Woodside Energy Group Limited
stockNYSEADR
Market OpenOct 5, 2026 3:41:24 PM EDT
21.78USD-0.046%(-0.01)409,666
21.77Bid21.78Ask0.01SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
21.68USD-0.489%(-0.11)
WDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.71 | 21.93 | 21.66 | 21.78 | -0.046% | 409,666 | 0.000% |
| 2026-10-02 | 21.59 | 21.80 | 21.44 | 21.79 | -0.046% | 665,130 | -0.046% |
| 2026-10-01 | 21.60 | 21.89 | 21.52 | 21.80 | -1.669% | 790,808 | -0.092% |
| 2026-09-30 | 22.23 | 22.39 | 22.15 | 22.17 | +2.166% | 525,999 | -1.759% |
| 2026-09-29 | 21.63 | 21.80 | 21.55 | 21.70 | -1.766% | 533,467 | +0.369% |
| 2026-09-28 | 22.35 | 22.41 | 22.07 | 22.09 | +0.227% | 595,627 | -1.403% |
| 2026-09-25 | 22.08 | 22.26 | 22.01 | 22.04 | -1.166% | 641,655 | -1.180% |
| 2026-09-24 | 22.41 | 22.52 | 22.20 | 22.30 | +0.541% | 730,911 | -2.332% |
| 2026-09-23 | 22.30 | 22.34 | 22.09 | 22.18 | -0.493% | 650,676 | -1.803% |
| 2026-09-22 | 22.33 | 22.55 | 22.21 | 22.29 | -1.849% | 424,976 | -2.288% |
| 2026-09-21 | 23.07 | 23.07 | 22.68 | 22.71 | -1.985% | 608,737 | -4.095% |
| 2026-09-18 | 23.26 | 23.48 | 23.06 | 23.17 | -1.864% | 745,514 | -5.999% |
| 2026-09-17 | 23.31 | 23.66 | 23.27 | 23.61 | +2.341% | 447,004 | -7.751% |
| 2026-09-16 | 23.78 | 23.78 | 23.05 | 23.07 | -3.795% | 693,784 | -5.592% |
| 2026-09-15 | 23.20 | 24.05 | 23.18 | 23.98 | +1.011% | 1,144,890 | -9.174% |
| 2026-09-14 | 23.74 | 23.87 | 23.59 | 23.74 | +0.211% | 828,445 | -8.256% |
| 2026-09-11 | 23.44 | 23.74 | 23.33 | 23.69 | -0.837% | 701,142 | -8.062% |
| 2026-09-10 | 24.00 | 24.00 | 23.48 | 23.89 | -1.240% | 642,282 | -8.832% |
| 2026-09-09 | 24.17 | 24.28 | 24.09 | 24.19 | +3.024% | 697,344 | -9.963% |
| 2026-09-08 | 23.36 | 23.72 | 23.31 | 23.48 | +3.118% | 544,285 | -7.240% |
| 2026-09-04 | 22.76 | 22.87 | 22.61 | 22.77 | -4.005% | 396,450 | -4.348% |
| 2026-09-03 | 23.74 | 23.85 | 23.62 | 23.72 | -0.462% | 357,821 | -8.179% |
| 2026-09-02 | 23.61 | 23.91 | 23.54 | 23.83 | -0.293% | 791,957 | -8.603% |
| 2026-09-01 | 23.55 | 23.94 | 23.54 | 23.90 | +2.663% | 699,944 | -8.870% |
| 2026-08-31 | 23.33 | 23.38 | 23.02 | 23.28 | +0.954% | 651,474 | -6.443% |
| 2026-08-28 | 23.36 | 23.36 | 23.03 | 23.06 | -0.988% | 336,020 | -5.551% |
| 2026-08-27 | 22.94 | 23.37 | 22.93 | 23.29 | +1.703% | 471,456 | -6.483% |
| 2026-08-26 | 22.82 | 23.02 | 22.82 | 22.90 | +0.175% | 608,089 | -4.891% |
| 2026-08-25 | 22.72 | 23.57 | 22.72 | 22.86 | -4.030% | 862,061 | -4.724% |
| 2026-08-24 | 24.00 | 24.08 | 23.79 | 23.82 | -2.096% | 351,293 | -8.564% |
| 2026-08-21 | 24.35 | 24.42 | 24.26 | 24.33 | +0.871% | 308,408 | -10.481% |
| 2026-08-20 | 24.17 | 24.35 | 24.10 | 24.12 | +0.963% | 345,920 | -9.701% |
| 2026-08-19 | 23.77 | 24.05 | 23.77 | 23.89 | +1.833% | 390,836 | -8.832% |
| 2026-08-18 | 23.76 | 23.76 | 23.45 | 23.46 | -0.635% | 402,279 | -7.161% |
| 2026-08-17 | 23.43 | 23.67 | 23.34 | 23.61 | +1.899% | 440,440 | -7.751% |
| 2026-08-14 | 23.09 | 23.30 | 23.00 | 23.17 | +1.623% | 442,176 | -5.999% |
| 2026-08-13 | 22.71 | 22.88 | 22.56 | 22.80 | -0.697% | 335,178 | -4.474% |
| 2026-08-12 | 23.06 | 23.13 | 22.91 | 22.96 | -1.459% | 398,539 | -5.139% |
| 2026-08-11 | 23.08 | 23.38 | 23.08 | 23.30 | +0.997% | 380,764 | -6.524% |
| 2026-08-10 | 22.68 | 23.13 | 22.60 | 23.07 | +2.899% | 586,938 | -5.592% |
| 2026-08-07 | 22.48 | 22.61 | 22.36 | 22.42 | -1.233% | 328,412 | -2.855% |
| 2026-08-06 | 22.58 | 22.76 | 22.37 | 22.70 | +3.088% | 468,264 | -4.053% |
| 2026-08-05 | 22.53 | 22.55 | 21.98 | 22.02 | -1.784% | 1,005,009 | -1.090% |
| 2026-08-04 | 22.70 | 22.70 | 22.35 | 22.42 | -1.190% | 684,110 | -2.855% |
| 2026-08-03 | 22.71 | 22.82 | 22.45 | 22.69 | -3.282% | 760,778 | -4.011% |
| 2026-07-31 | 23.41 | 23.55 | 23.22 | 23.46 | +0.342% | 670,930 | -7.161% |
| 2026-07-30 | 22.99 | 23.41 | 22.83 | 23.38 | +0.646% | 1,455,902 | -6.843% |
| 2026-07-29 | 22.93 | 23.37 | 22.87 | 23.23 | +4.923% | 1,015,916 | -6.242% |
| 2026-07-28 | 22.47 | 22.71 | 22.11 | 22.14 | +1.560% | 1,063,514 | -1.626% |
| 2026-07-27 | 21.79 | 22.09 | 21.69 | 21.80 | -3.369% | 630,143 | -0.092% |
| 2026-07-24 | 22.46 | 22.75 | 22.43 | 22.56 | +0.985% | 549,356 | -3.457% |
| 2026-07-23 | 22.49 | 22.59 | 22.31 | 22.34 | -0.401% | 560,972 | -2.507% |
| 2026-07-22 | 22.46 | 22.59 | 22.34 | 22.43 | +0.900% | 436,084 | -2.898% |
| 2026-07-21 | 21.94 | 22.25 | 21.94 | 22.23 | +2.679% | 527,827 | -2.024% |
| 2026-07-20 | 21.55 | 21.83 | 21.35 | 21.65 | -0.322% | 1,605,632 | +0.600% |
| 2026-07-17 | 21.09 | 21.73 | 21.09 | 21.72 | +5.437% | 633,237 | +0.276% |
| 2026-07-16 | 20.68 | 20.80 | 20.59 | 20.60 | -1.341% | 772,802 | +5.728% |
| 2026-07-15 | 20.94 | 20.96 | 20.63 | 20.88 | -0.713% | 492,394 | +4.310% |
| 2026-07-14 | 21.08 | 21.22 | 20.90 | 21.03 | +2.435% | 950,840 | +3.566% |
| 2026-07-13 | 20.44 | 20.66 | 20.32 | 20.53 | +1.734% | 698,542 | +6.089% |
| 2026-07-10 | 20.11 | 20.22 | 20.01 | 20.18 | +0.900% | 354,893 | +7.929% |
| 2026-07-09 | 20.27 | 20.31 | 19.97 | 20.00 | -1.381% | 506,738 | +8.900% |
| 2026-07-08 | 20.01 | 20.43 | 20.00 | 20.28 | +2.321% | 783,803 | +7.396% |
| 2026-07-07 | 19.49 | 19.86 | 19.49 | 19.82 | +2.112% | 729,470 | +9.889% |
| 2026-07-06 | 19.50 | 19.62 | 19.39 | 19.41 | -0.665% | 569,506 | +12.210% |
| 2026-07-02 | 19.45 | 19.64 | 19.44 | 19.54 | +1.086% | 607,431 | +11.464% |
| 2026-07-01 | 19.32 | 19.50 | 19.30 | 19.33 | +0.052% | 1,024,266 | +12.675% |
| 2026-06-30 | 19.39 | 19.43 | 19.29 | 19.32 | +1.205% | 868,206 | +12.733% |
| 2026-06-29 | 19.22 | 19.31 | 19.07 | 19.09 | +0.792% | 716,798 | +14.091% |
| 2026-06-26 | 19.01 | 19.07 | 18.86 | 18.94 | -0.630% | 571,843 | +14.995% |
| 2026-06-25 | 18.87 | 19.18 | 18.80 | 19.06 | 0.000% | 637,474 | +14.271% |
| 2026-06-24 | 19.26 | 19.27 | 19.00 | 19.06 | -3.543% | 1,256,803 | +14.271% |
| 2026-06-23 | 19.93 | 19.96 | 19.72 | 19.76 | -2.468% | 1,161,457 | +10.223% |
| 2026-06-22 | 20.14 | 20.32 | 19.96 | 20.26 | +1.047% | 898,097 | +7.502% |
| 2026-06-18 | 20.00 | 20.06 | 19.68 | 20.05 | -0.249% | 1,094,676 | +8.628% |
| 2026-06-17 | 20.41 | 20.59 | 20.02 | 20.10 | -3.272% | 1,737,441 | +8.358% |
| 2026-06-16 | 20.73 | 21.02 | 20.70 | 20.78 | +0.581% | 879,704 | +4.812% |
| 2026-06-15 | 21.25 | 21.42 | 20.63 | 20.66 | -10.446% | 2,087,749 | +5.421% |
| 2026-06-12 | 21.81 | 24.71 | 21.81 | 23.07 | +6.167% | 6,935,213 | -5.592% |
| 2026-06-11 | 22.19 | 22.28 | 21.70 | 21.73 | -1.362% | 599,357 | +0.230% |
| 2026-06-10 | 21.90 | 22.39 | 21.85 | 22.03 | +1.427% | 1,021,062 | -1.135% |
| 2026-06-09 | 21.73 | 21.84 | 21.38 | 21.72 | +0.185% | 704,215 | +0.276% |
| 2026-06-08 | 21.71 | 21.75 | 21.50 | 21.68 | +1.641% | 557,357 | +0.461% |
| 2026-06-05 | 22.07 | 22.07 | 21.33 | 21.33 | -4.393% | 671,432 | +2.110% |
| 2026-06-04 | 22.15 | 22.41 | 22.15 | 22.31 | -0.045% | 539,454 | -2.376% |
| 2026-06-03 | 22.53 | 22.55 | 22.29 | 22.32 | -0.844% | 639,556 | -2.419% |
| 2026-06-02 | 22.35 | 22.64 | 22.35 | 22.51 | +1.442% | 515,579 | -3.243% |
| 2026-06-01 | 22.19 | 22.45 | 22.08 | 22.19 | +1.649% | 737,927 | -1.848% |
| 2026-05-29 | 21.84 | 21.98 | 21.68 | 21.83 | +0.230% | 705,814 | -0.229% |
| 2026-05-28 | 21.96 | 21.96 | 21.61 | 21.78 | +0.369% | 437,606 | 0.000% |
| 2026-05-27 | 21.66 | 21.84 | 21.51 | 21.70 | -0.230% | 760,628 | +0.369% |
| 2026-05-26 | 22.06 | 22.12 | 21.74 | 21.75 | -3.718% | 834,468 | +0.138% |
| 2026-05-22 | 22.70 | 22.82 | 22.47 | 22.59 | +0.133% | 625,487 | -3.586% |
| 2026-05-21 | 22.84 | 22.94 | 22.50 | 22.56 | -0.835% | 535,564 | -3.457% |
| 2026-05-20 | 23.08 | 23.33 | 22.68 | 22.75 | -2.235% | 902,479 | -4.264% |
| 2026-05-19 | 23.09 | 23.31 | 22.86 | 23.27 | +0.780% | 447,759 | -6.403% |
| 2026-05-18 | 22.84 | 23.28 | 22.79 | 23.09 | +0.479% | 828,620 | -5.673% |
| 2026-05-15 | 22.43 | 23.02 | 22.43 | 22.98 | +2.957% | 864,774 | -5.222% |
| 2026-05-14 | 22.26 | 22.48 | 22.20 | 22.32 | -0.579% | 574,563 | -2.419% |
| 2026-05-13 | 22.52 | 22.53 | 22.34 | 22.45 | -0.222% | 572,669 | -2.984% |
| 2026-05-12 | 22.05 | 22.56 | 22.04 | 22.50 | +1.033% | 727,171 | -3.200% |
| 2026-05-11 | 22.24 | 22.33 | 22.07 | 22.27 | +3.245% | 641,668 | -2.200% |
| 2026-05-08 | 21.68 | 21.81 | 21.44 | 21.57 | -1.552% | 763,640 | +0.974% |
| 2026-05-07 | 21.76 | 22.05 | 21.52 | 21.91 | -2.275% | 1,132,724 | -0.593% |
| 2026-05-06 | 22.56 | 22.74 | 22.27 | 22.42 | -4.474% | 959,293 | -2.855% |
| 2026-05-05 | 23.41 | 23.60 | 23.28 | 23.47 | +0.043% | 581,085 | -7.201% |
| 2026-05-04 | 23.30 | 23.51 | 23.14 | 23.46 | -0.297% | 726,608 | -7.161% |
| 2026-05-01 | 23.46 | 23.66 | 23.16 | 23.53 | -1.342% | 643,326 | -7.437% |
| 2026-04-30 | 23.83 | 24.00 | 23.67 | 23.85 | -0.625% | 1,087,108 | -8.679% |
| 2026-04-29 | 23.84 | 24.07 | 23.65 | 24.00 | +3.181% | 900,227 | -9.250% |
| 2026-04-28 | 23.41 | 23.43 | 23.16 | 23.26 | +0.606% | 555,101 | -6.363% |
| 2026-04-27 | 23.16 | 23.31 | 22.99 | 23.12 | +0.347% | 461,634 | -5.796% |
| 2026-04-24 | 23.07 | 23.18 | 22.93 | 23.04 | +0.043% | 743,395 | -5.469% |
| 2026-04-23 | 22.71 | 23.25 | 22.70 | 23.03 | +2.584% | 1,119,811 | -5.428% |
| 2026-04-22 | 22.39 | 22.52 | 22.26 | 22.45 | -1.275% | 1,238,365 | -2.984% |
| 2026-04-21 | 22.56 | 22.77 | 22.31 | 22.74 | +0.619% | 871,368 | -4.222% |
| 2026-04-20 | 22.68 | 22.75 | 22.53 | 22.60 | +0.893% | 773,247 | -3.628% |
| 2026-04-17 | 22.89 | 22.89 | 21.89 | 22.40 | -6.080% | 1,845,097 | -2.768% |
| 2026-04-16 | 23.53 | 23.87 | 23.52 | 23.85 | +1.145% | 640,646 | -8.679% |
| 2026-04-15 | 23.59 | 23.82 | 23.51 | 23.58 | -0.212% | 650,634 | -7.634% |
| 2026-04-14 | 23.75 | 24.00 | 23.51 | 23.63 | -1.295% | 1,003,067 | -7.829% |
| 2026-04-13 | 24.06 | 24.36 | 23.82 | 23.94 | +1.098% | 1,346,958 | -9.023% |
| 2026-04-10 | 23.42 | 23.71 | 23.42 | 23.68 | +1.326% | 633,415 | -8.024% |
| 2026-04-09 | 23.77 | 23.95 | 23.26 | 23.37 | -1.100% | 1,749,999 | -6.804% |
| 2026-04-08 | 22.81 | 23.64 | 22.44 | 23.63 | -4.254% | 3,157,993 | -7.829% |
| 2026-04-07 | 24.68 | 24.91 | 24.59 | 24.68 | +1.106% | 759,093 | -11.750% |
| 2026-04-06 | 24.29 | 24.51 | 24.10 | 24.41 | +0.743% | 626,642 | -10.774% |
| 2026-04-02 | 24.27 | 24.65 | 24.06 | 24.23 | +2.323% | 1,069,130 | -10.111% |
| 2026-04-01 | 23.98 | 24.11 | 23.58 | 23.68 | -0.838% | 1,290,504 | -8.024% |
| 2026-03-31 | 24.32 | 24.70 | 23.55 | 23.88 | -1.607% | 2,710,433 | -8.794% |
| 2026-03-30 | 24.40 | 24.55 | 24.18 | 24.27 | -2.058% | 1,352,980 | -10.260% |
| 2026-03-27 | 24.07 | 24.83 | 23.85 | 24.78 | +4.030% | 2,876,192 | -12.107% |
| 2026-03-26 | 24.00 | 24.14 | 23.76 | 23.82 | +0.676% | 1,315,092 | -8.564% |
| 2026-03-25 | 23.48 | 23.73 | 23.39 | 23.66 | -2.794% | 1,086,052 | -7.946% |
| 2026-03-24 | 24.18 | 24.70 | 24.17 | 24.34 | +2.527% | 1,412,456 | -10.518% |
| 2026-03-23 | 22.98 | 23.95 | 22.90 | 23.74 | -1.657% | 1,636,198 | -8.256% |
| 2026-03-20 | 24.20 | 24.47 | 23.97 | 24.14 | -1.349% | 1,839,242 | -9.776% |
| 2026-03-19 | 24.59 | 25.19 | 24.32 | 24.47 | +7.090% | 4,564,018 | -10.993% |
| 2026-03-18 | 22.53 | 22.89 | 22.53 | 22.85 | +0.972% | 1,461,166 | -4.683% |
| 2026-03-17 | 22.44 | 22.86 | 22.35 | 22.63 | +1.937% | 1,238,603 | -3.756% |
| 2026-03-16 | 22.18 | 22.36 | 22.02 | 22.20 | +0.045% | 1,488,367 | -1.892% |
| 2026-03-13 | 22.10 | 22.33 | 21.70 | 22.19 | -0.627% | 1,379,346 | -1.848% |
| 2026-03-12 | 22.44 | 22.48 | 22.21 | 22.33 | +0.495% | 1,412,449 | -2.463% |
| 2026-03-11 | 21.71 | 22.27 | 21.71 | 22.22 | +3.832% | 1,121,469 | -1.980% |
| 2026-03-10 | 21.53 | 21.85 | 21.08 | 21.40 | -2.104% | 1,815,654 | +1.776% |
| 2026-03-09 | 21.85 | 22.20 | 21.38 | 21.86 | -2.149% | 2,468,703 | -0.366% |
| 2026-03-06 | 21.93 | 22.44 | 21.74 | 22.34 | +2.149% | 1,227,686 | -2.507% |
| 2026-03-05 | 22.11 | 22.23 | 21.70 | 21.87 | -0.228% | 2,205,364 | -0.412% |
| 2026-03-04 | 21.15 | 21.96 | 21.09 | 21.92 | +1.859% | 1,800,041 | -0.639% |
| 2026-03-03 | 21.59 | 21.91 | 21.12 | 21.52 | +0.514% | 1,530,762 | +1.208% |
| 2026-03-02 | 21.53 | 21.58 | 21.05 | 21.41 | +4.541% | 1,548,143 | +1.728% |
| 2026-02-27 | 20.19 | 20.51 | 20.19 | 20.48 | +3.487% | 938,801 | +6.348% |
| 2026-02-26 | 19.76 | 19.95 | 19.65 | 19.79 | -0.901% | 922,205 | +10.056% |
| 2026-02-25 | 19.99 | 20.12 | 19.84 | 19.97 | +2.044% | 992,518 | +9.064% |
| 2026-02-24 | 19.50 | 19.60 | 19.33 | 19.57 | +2.033% | 717,261 | +11.293% |
| 2026-02-23 | 19.46 | 19.62 | 19.18 | 19.18 | -1.388% | 783,883 | +13.556% |
| 2026-02-20 | 19.15 | 19.48 | 19.12 | 19.45 | +2.046% | 807,375 | +11.979% |
| 2026-02-19 | 19.00 | 19.18 | 18.83 | 19.06 | +1.816% | 1,443,783 | +14.271% |
| 2026-02-18 | 18.58 | 18.74 | 18.25 | 18.72 | +2.463% | 846,628 | +16.346% |
| 2026-02-17 | 18.25 | 18.32 | 17.90 | 18.27 | -1.880% | 944,250 | +19.212% |
| 2026-02-13 | 18.24 | 18.64 | 18.23 | 18.62 | +1.141% | 916,501 | +16.971% |
| 2026-02-12 | 18.70 | 18.80 | 18.21 | 18.41 | -1.813% | 1,017,328 | +18.305% |
| 2026-02-11 | 18.55 | 18.82 | 18.54 | 18.75 | +1.681% | 928,074 | +16.160% |
| 2026-02-10 | 18.50 | 18.57 | 18.32 | 18.44 | -0.432% | 428,730 | +18.113% |
| 2026-02-09 | 18.24 | 18.53 | 18.18 | 18.52 | +2.039% | 578,456 | +17.603% |
| 2026-02-06 | 17.80 | 18.16 | 17.75 | 18.15 | +1.738% | 653,581 | +20.000% |
| 2026-02-05 | 18.00 | 18.09 | 17.75 | 17.84 | -2.032% | 1,006,804 | +22.085% |
| 2026-02-04 | 18.01 | 18.24 | 17.87 | 18.21 | +2.303% | 1,454,500 | +19.605% |
| 2026-02-03 | 17.34 | 17.84 | 17.34 | 17.80 | +3.308% | 958,473 | +22.360% |
| 2026-02-02 | 17.18 | 17.48 | 17.12 | 17.23 | -2.213% | 945,540 | +26.407% |
| 2026-01-30 | 17.77 | 17.89 | 17.43 | 17.62 | -0.283% | 778,097 | +23.610% |
| 2026-01-29 | 17.78 | 18.12 | 17.54 | 17.67 | +1.435% | 1,483,589 | +23.260% |
| 2026-01-28 | 17.48 | 17.56 | 17.23 | 17.42 | +0.403% | 671,014 | +25.029% |
| 2026-01-27 | 17.00 | 17.35 | 16.95 | 17.35 | +3.090% | 570,818 | +25.533% |
| 2026-01-26 | 16.91 | 16.93 | 16.75 | 16.83 | +0.658% | 698,488 | +29.412% |
| 2026-01-23 | 16.57 | 16.77 | 16.57 | 16.72 | +2.076% | 516,947 | +30.263% |
| 2026-01-22 | 16.32 | 16.45 | 16.32 | 16.38 | +0.676% | 666,530 | +32.967% |
| 2026-01-21 | 16.00 | 16.29 | 15.97 | 16.27 | +2.845% | 1,473,779 | +33.866% |
| 2026-01-20 | 15.91 | 15.98 | 15.79 | 15.82 | -0.628% | 563,282 | +37.674% |
| 2026-01-16 | 15.79 | 15.93 | 15.79 | 15.92 | +1.015% | 677,301 | +36.809% |
| 2026-01-15 | 15.96 | 15.97 | 15.76 | 15.76 | -2.354% | 970,690 | +38.198% |
| 2026-01-14 | 15.97 | 16.42 | 15.96 | 16.14 | +2.023% | 1,784,407 | +34.944% |
| 2026-01-13 | 15.73 | 15.94 | 15.73 | 15.82 | -1.125% | 1,265,794 | +37.674% |
| 2026-01-12 | 15.89 | 16.00 | 15.81 | 16.00 | +0.883% | 608,686 | +36.125% |
| 2026-01-09 | 15.73 | 15.96 | 15.73 | 15.86 | +1.019% | 553,522 | +37.327% |
| 2026-01-08 | 15.46 | 15.79 | 15.45 | 15.70 | +2.347% | 1,148,956 | +38.726% |
| 2026-01-07 | 15.50 | 15.50 | 15.32 | 15.34 | -1.730% | 1,277,471 | +41.982% |
| 2026-01-06 | 15.77 | 15.87 | 15.57 | 15.61 | -0.510% | 1,219,579 | +39.526% |
| 2026-01-05 | 15.69 | 15.76 | 15.40 | 15.69 | -1.876% | 1,299,828 | +38.815% |
| 2026-01-02 | 15.71 | 16.01 | 15.64 | 15.99 | +2.566% | 774,335 | +36.210% |
| 2025-12-31 | 15.70 | 15.70 | 15.56 | 15.59 | -0.192% | 629,236 | +39.705% |
| 2025-12-30 | 15.67 | 15.72 | 15.62 | 15.62 | +0.644% | 543,208 | +39.437% |
| 2025-12-29 | 15.42 | 15.52 | 15.42 | 15.52 | +1.042% | 692,858 | +40.335% |
| 2025-12-26 | 15.35 | 15.43 | 15.31 | 15.36 | -0.389% | 774,321 | +41.797% |
| 2025-12-24 | 15.50 | 15.55 | 15.40 | 15.42 | -0.388% | 423,250 | +41.245% |
| 2025-12-23 | 15.49 | 15.55 | 15.35 | 15.48 | +1.641% | 1,349,686 | +40.698% |
| 2025-12-22 | 15.16 | 15.25 | 15.12 | 15.23 | +2.215% | 1,336,194 | +43.007% |
| 2025-12-19 | 14.84 | 15.13 | 14.84 | 14.90 | +2.195% | 2,402,751 | +46.174% |
| 2025-12-18 | 15.15 | 15.15 | 14.57 | 14.58 | -5.631% | 2,960,061 | +49.383% |
| 2025-12-17 | 15.60 | 15.61 | 15.35 | 15.45 | -1.278% | 1,897,430 | +40.971% |
| 2025-12-16 | 15.92 | 15.94 | 15.51 | 15.65 | -2.735% | 1,215,873 | +39.169% |
| 2025-12-15 | 16.24 | 16.29 | 15.94 | 16.09 | -0.801% | 1,019,661 | +35.364% |
| 2025-12-12 | 16.43 | 16.45 | 16.20 | 16.22 | -0.977% | 447,844 | +34.279% |
| 2025-12-11 | 16.35 | 16.50 | 16.35 | 16.38 | -0.607% | 420,481 | +32.967% |
| 2025-12-10 | 16.48 | 16.52 | 16.22 | 16.48 | 0.000% | 585,308 | +32.160% |
| 2025-12-09 | 16.47 | 16.58 | 16.45 | 16.48 | +0.122% | 592,624 | +32.160% |
| 2025-12-08 | 16.63 | 16.72 | 16.45 | 16.46 | -0.724% | 590,847 | +32.321% |
| 2025-12-05 | 16.74 | 16.88 | 16.56 | 16.58 | -1.835% | 550,495 | +31.363% |
| 2025-12-04 | 16.91 | 16.95 | 16.82 | 16.89 | +0.059% | 578,776 | +28.952% |
| 2025-12-03 | 16.76 | 16.98 | 16.76 | 16.88 | +1.321% | 841,298 | +29.028% |
| 2025-12-02 | 16.62 | 16.70 | 16.50 | 16.66 | +1.031% | 500,568 | +30.732% |
| 2025-12-01 | 16.47 | 16.63 | 16.46 | 16.49 | +0.795% | 488,267 | +32.080% |
| 2025-11-28 | 16.26 | 16.41 | 16.21 | 16.36 | -0.547% | 228,663 | +33.130% |
| 2025-11-26 | 16.34 | 16.50 | 16.30 | 16.45 | +1.231% | 497,783 | +32.401% |
| 2025-11-25 | 16.30 | 16.30 | 16.03 | 16.25 | -0.246% | 526,829 | +34.031% |
| 2025-11-24 | 16.27 | 16.36 | 16.07 | 16.29 | -1.093% | 555,032 | +33.702% |
| 2025-11-21 | 16.39 | 16.59 | 16.34 | 16.47 | -0.723% | 650,430 | +32.240% |
| 2025-11-20 | 17.01 | 17.09 | 16.58 | 16.59 | -2.066% | 736,897 | +31.284% |
| 2025-11-19 | 16.94 | 16.98 | 16.86 | 16.94 | -0.528% | 588,680 | +28.571% |
| 2025-11-18 | 16.99 | 17.12 | 16.86 | 17.03 | -0.873% | 829,142 | +27.892% |
| 2025-11-17 | 17.29 | 17.41 | 17.09 | 17.18 | -0.923% | 741,070 | +26.775% |
| 2025-11-14 | 17.17 | 17.36 | 17.04 | 17.34 | +1.404% | 713,776 | +25.606% |
| 2025-11-13 | 17.17 | 17.35 | 17.06 | 17.10 | -2.174% | 1,072,514 | +27.368% |
| 2025-11-12 | 17.47 | 17.55 | 17.43 | 17.48 | -0.682% | 544,448 | +24.600% |
| 2025-11-11 | 17.33 | 17.61 | 17.29 | 17.60 | +2.266% | 783,410 | +23.750% |
| 2025-11-10 | 17.00 | 17.23 | 16.94 | 17.21 | +1.895% | 657,786 | +26.554% |
| 2025-11-07 | 16.65 | 16.91 | 16.61 | 16.89 | +2.116% | 668,129 | +28.952% |
| 2025-11-06 | 16.55 | 16.61 | 16.44 | 16.54 | +0.977% | 645,408 | +31.681% |
| 2025-11-05 | 16.30 | 16.49 | 16.27 | 16.38 | +0.738% | 700,672 | +32.967% |
| 2025-11-04 | 16.14 | 16.29 | 16.07 | 16.26 | -0.854% | 601,967 | +33.948% |
| 2025-11-03 | 16.30 | 16.40 | 16.18 | 16.40 | +1.172% | 1,143,365 | +32.805% |
| 2025-10-31 | 16.18 | 16.30 | 16.13 | 16.21 | +1.249% | 703,959 | +34.362% |
| 2025-10-30 | 16.02 | 16.11 | 15.94 | 16.01 | +0.250% | 511,683 | +36.040% |
| 2025-10-29 | 15.98 | 16.10 | 15.91 | 15.97 | +0.630% | 620,451 | +36.381% |
| 2025-10-28 | 15.91 | 15.92 | 15.82 | 15.87 | -1.551% | 557,414 | +37.240% |
| 2025-10-27 | 16.08 | 16.14 | 16.05 | 16.12 | +1.447% | 712,826 | +35.112% |
| 2025-10-24 | 15.94 | 16.00 | 15.89 | 15.89 | -0.251% | 546,075 | +37.067% |
| 2025-10-23 | 15.75 | 15.98 | 15.73 | 15.93 | +4.322% | 1,069,076 | +36.723% |
| 2025-10-22 | 15.01 | 15.36 | 14.99 | 15.27 | +5.602% | 1,400,126 | +42.633% |
| 2025-10-21 | 14.52 | 14.56 | 14.38 | 14.46 | -0.345% | 701,702 | +50.622% |
| 2025-10-20 | 14.48 | 14.57 | 14.45 | 14.51 | +0.485% | 586,618 | +50.103% |
| 2025-10-17 | 14.42 | 14.46 | 14.31 | 14.44 | -0.756% | 644,051 | +50.831% |
| 2025-10-16 | 14.67 | 14.75 | 14.49 | 14.55 | +0.069% | 737,746 | +49.691% |
| 2025-10-15 | 14.56 | 14.65 | 14.46 | 14.54 | +0.623% | 614,811 | +49.794% |
| 2025-10-14 | 14.28 | 14.52 | 14.27 | 14.45 | -0.207% | 765,648 | +50.727% |
| 2025-10-13 | 14.51 | 14.54 | 14.38 | 14.48 | +1.401% | 665,052 | +50.414% |
| 2025-10-10 | 14.71 | 14.75 | 14.27 | 14.28 | -3.448% | 945,821 | +52.521% |
| 2025-10-09 | 15.12 | 15.14 | 14.77 | 14.79 | -1.988% | 783,483 | +47.262% |
| 2025-10-08 | 15.13 | 15.13 | 15.01 | 15.09 | -0.789% | 509,653 | +44.334% |
| 2025-10-07 | 15.21 | 15.27 | 15.11 | 15.21 | -0.718% | 670,265 | +43.195% |
| 2025-10-06 | 15.28 | 15.36 | 15.22 | 15.32 | +0.459% | 571,856 | +42.167% |
| 2025-10-03 | 15.12 | 15.29 | 15.10 | 15.25 | +1.939% | 598,190 | +42.820% |
| 2025-10-02 | 15.14 | 15.16 | 14.93 | 14.96 | -1.319% | 714,044 | +45.588% |
| 2025-10-01 | 15.08 | 15.18 | 15.06 | 15.16 | +0.731% | 495,342 | +43.668% |
| 2025-09-30 | 15.08 | 15.08 | 14.98 | 15.05 | -0.331% | 764,757 | +44.718% |
| 2025-09-29 | 15.34 | 15.34 | 15.10 | 15.10 | -1.629% | 801,558 | +44.238% |
| 2025-09-26 | 15.43 | 15.44 | 15.30 | 15.35 | -0.712% | 784,262 | +41.889% |
| 2025-09-25 | 15.33 | 15.46 | 15.32 | 15.46 | +0.782% | 751,587 | +40.880% |
| 2025-09-24 | 15.08 | 15.38 | 15.08 | 15.34 | +1.388% | 884,271 | +41.982% |
| 2025-09-23 | 15.22 | 15.32 | 15.12 | 15.13 | +0.332% | 1,087,684 | +43.952% |
| 2025-09-22 | 15.16 | 15.16 | 15.01 | 15.08 | -0.396% | 768,531 | +44.430% |
| 2025-09-19 | 15.25 | 15.25 | 15.09 | 15.14 | -0.916% | 898,968 | +43.857% |
| 2025-09-18 | 15.42 | 15.43 | 15.28 | 15.28 | -5.562% | 1,363,983 | +42.539% |
| 2025-09-17 | 16.35 | 16.36 | 16.09 | 16.18 | -1.161% | 1,152,583 | +34.611% |
| 2025-09-16 | 16.25 | 16.37 | 16.21 | 16.37 | +1.488% | 837,817 | +33.048% |
| 2025-09-15 | 16.15 | 16.17 | 16.07 | 16.13 | +0.436% | 389,168 | +35.028% |
| 2025-09-12 | 16.22 | 16.34 | 16.04 | 16.06 | -3.486% | 833,628 | +35.616% |
| 2025-09-11 | 16.46 | 16.67 | 16.45 | 16.64 | +0.665% | 705,868 | +30.889% |
| 2025-09-10 | 16.34 | 16.54 | 16.34 | 16.53 | +1.848% | 785,981 | +31.760% |
| 2025-09-09 | 16.33 | 16.47 | 16.22 | 16.23 | -0.734% | 905,399 | +34.196% |
| 2025-09-08 | 16.55 | 16.55 | 16.26 | 16.35 | -1.802% | 697,499 | +33.211% |
| 2025-09-05 | 16.73 | 16.75 | 16.50 | 16.65 | -0.478% | 678,409 | +30.811% |
| 2025-09-04 | 16.81 | 16.81 | 16.71 | 16.73 | -0.417% | 724,528 | +30.185% |
| 2025-09-03 | 16.99 | 17.07 | 16.79 | 16.80 | -1.926% | 492,739 | +29.643% |
| 2025-09-02 | 17.12 | 17.14 | 16.93 | 17.13 | -0.291% | 851,351 | +27.145% |
| 2025-08-29 | 17.02 | 17.21 | 17.02 | 17.18 | -2.718% | 439,465 | +26.775% |
| 2025-08-28 | 17.45 | 17.68 | 17.44 | 17.66 | +0.398% | 539,601 | +23.330% |
| 2025-08-27 | 17.38 | 17.60 | 17.35 | 17.59 | +1.267% | 521,230 | +23.820% |
| 2025-08-26 | 17.47 | 17.49 | 17.36 | 17.37 | -0.515% | 394,116 | +25.389% |
| 2025-08-25 | 17.33 | 17.53 | 17.32 | 17.46 | -0.057% | 508,606 | +24.742% |
| 2025-08-22 | 17.15 | 17.50 | 17.15 | 17.47 | +2.224% | 849,948 | +24.671% |
| 2025-08-21 | 16.90 | 17.13 | 16.88 | 17.09 | +1.485% | 629,915 | +27.443% |
| 2025-08-20 | 16.75 | 16.91 | 16.66 | 16.84 | +1.446% | 603,849 | +29.335% |
| 2025-08-19 | 16.87 | 16.93 | 16.31 | 16.60 | -4.598% | 1,643,133 | +31.205% |
| 2025-08-18 | 17.50 | 17.50 | 17.32 | 17.40 | -0.571% | 683,992 | +25.172% |
| 2025-08-15 | 17.46 | 17.58 | 17.39 | 17.50 | -0.455% | 584,961 | +24.457% |
| 2025-08-14 | 17.53 | 17.58 | 17.43 | 17.58 | -0.566% | 719,774 | +23.891% |
| 2025-08-13 | 17.51 | 17.70 | 17.51 | 17.68 | +0.626% | 466,988 | +23.190% |
| 2025-08-12 | 17.53 | 17.65 | 17.44 | 17.57 | +0.630% | 365,813 | +23.961% |
| 2025-08-11 | 17.46 | 17.57 | 17.38 | 17.46 | +0.230% | 400,115 | +24.742% |
| 2025-08-08 | 17.41 | 17.59 | 17.36 | 17.42 | +0.057% | 562,384 | +25.029% |
| 2025-08-07 | 17.49 | 17.67 | 17.35 | 17.41 | +0.694% | 861,079 | +25.101% |
| 2025-08-06 | 17.50 | 17.61 | 17.29 | 17.29 | +0.465% | 511,844 | +25.969% |
| 2025-08-05 | 17.19 | 17.23 | 17.11 | 17.21 | +1.654% | 559,101 | +26.554% |
| 2025-08-04 | 16.82 | 16.97 | 16.82 | 16.93 | +0.475% | 393,008 | +28.647% |
| 2025-08-01 | 17.00 | 17.04 | 16.71 | 16.85 | -0.473% | 770,187 | +29.258% |
| 2025-07-31 | 16.94 | 17.11 | 16.88 | 16.93 | -0.762% | 729,393 | +28.647% |
| 2025-07-30 | 17.25 | 17.30 | 16.97 | 17.06 | -3.178% | 707,265 | +27.667% |
| 2025-07-29 | 17.24 | 17.66 | 17.24 | 17.62 | +2.561% | 919,726 | +23.610% |
| 2025-07-28 | 17.14 | 17.20 | 17.09 | 17.18 | +0.233% | 639,446 | +26.775% |
| 2025-07-25 | 17.03 | 17.19 | 17.02 | 17.14 | +2.085% | 875,465 | +27.071% |
| 2025-07-24 | 16.75 | 16.84 | 16.66 | 16.79 | -0.060% | 606,027 | +29.720% |
| 2025-07-23 | 16.50 | 16.83 | 16.48 | 16.80 | +2.815% | 750,253 | +29.643% |
| 2025-07-22 | 16.10 | 16.39 | 16.07 | 16.34 | +1.680% | 584,049 | +33.293% |
| 2025-07-21 | 16.08 | 16.16 | 16.02 | 16.07 | +2.032% | 790,106 | +35.532% |
| 2025-07-18 | 15.99 | 16.05 | 15.75 | 15.75 | -0.881% | 511,136 | +38.286% |
| 2025-07-17 | 15.61 | 15.90 | 15.59 | 15.89 | +0.953% | 588,024 | +37.067% |
| 2025-07-16 | 15.53 | 15.81 | 15.53 | 15.74 | +1.352% | 568,168 | +38.374% |
| 2025-07-15 | 15.75 | 15.82 | 15.52 | 15.53 | -1.209% | 502,833 | +40.245% |
| 2025-07-14 | 15.83 | 15.84 | 15.68 | 15.72 | -1.008% | 353,379 | +38.550% |
| 2025-07-11 | 15.78 | 15.94 | 15.72 | 15.88 | +0.506% | 413,167 | +37.154% |
| 2025-07-10 | 15.65 | 15.80 | 15.56 | 15.80 | +0.701% | 607,489 | +37.848% |
| 2025-07-09 | 15.71 | 15.81 | 15.60 | 15.69 | -0.633% | 460,917 | +38.815% |
| 2025-07-08 | 15.58 | 15.88 | 15.54 | 15.79 | +1.674% | 887,901 | +37.935% |
| 2025-07-07 | 15.61 | 15.67 | 15.41 | 15.53 | -1.584% | 567,884 | +40.245% |
| 2025-07-03 | 15.82 | 15.87 | 15.73 | 15.78 | -0.316% | 379,070 | +38.023% |
| 2025-07-02 | 15.65 | 15.84 | 15.51 | 15.83 | +1.670% | 742,896 | +37.587% |
| 2025-07-01 | 15.54 | 15.62 | 15.37 | 15.57 | +0.907% | 639,689 | +39.884% |
| 2025-06-30 | 15.44 | 15.45 | 15.30 | 15.43 | +0.065% | 924,353 | +41.154% |
| 2025-06-27 | 15.56 | 15.56 | 15.30 | 15.42 | -1.470% | 952,485 | +41.245% |
| 2025-06-26 | 15.58 | 15.73 | 15.58 | 15.65 | +0.968% | 663,045 | +39.169% |
| 2025-06-25 | 15.55 | 15.56 | 15.40 | 15.50 | -0.513% | 825,862 | +40.516% |
| 2025-06-24 | 15.72 | 15.88 | 15.56 | 15.58 | -3.708% | 1,423,483 | +39.795% |
| 2025-06-23 | 16.67 | 16.67 | 16.10 | 16.18 | -3.518% | 1,542,230 | +34.611% |
| 2025-06-20 | 16.70 | 16.80 | 16.66 | 16.77 | +0.963% | 835,168 | +29.875% |
| 2025-06-18 | 16.59 | 16.76 | 16.59 | 16.61 | +0.667% | 1,625,449 | +31.126% |
| 2025-06-17 | 16.81 | 16.94 | 16.38 | 16.50 | -0.662% | 4,890,074 | +32.000% |
| 2025-06-16 | 16.64 | 16.90 | 16.56 | 16.61 | +1.902% | 1,862,387 | +31.126% |
| 2025-06-13 | 16.00 | 16.30 | 15.94 | 16.30 | +5.433% | 1,401,923 | +33.620% |
| 2025-06-12 | 15.39 | 15.53 | 15.35 | 15.46 | -1.024% | 506,712 | +40.880% |
| 2025-06-11 | 15.40 | 15.64 | 15.36 | 15.62 | +2.696% | 898,556 | +39.437% |
| 2025-06-10 | 15.10 | 15.25 | 15.07 | 15.21 | +1.332% | 532,106 | +43.195% |
| 2025-06-09 | 15.12 | 15.27 | 14.94 | 15.01 | -0.266% | 2,512,521 | +45.103% |
| 2025-06-06 | 14.96 | 15.08 | 14.95 | 15.05 | +1.279% | 424,562 | +44.718% |
| 2025-06-05 | 14.80 | 14.95 | 14.74 | 14.86 | +1.642% | 742,202 | +46.568% |
| 2025-06-04 | 14.70 | 14.89 | 14.62 | 14.62 | +0.689% | 607,275 | +48.974% |
| 2025-06-03 | 14.39 | 14.58 | 14.30 | 14.52 | +0.069% | 567,242 | +50.000% |
| 2025-06-02 | 14.45 | 14.54 | 14.29 | 14.51 | +1.256% | 1,120,939 | +50.103% |
| 2025-05-30 | 14.43 | 14.43 | 14.22 | 14.33 | -1.444% | 669,276 | +51.989% |
| 2025-05-29 | 14.46 | 14.57 | 14.37 | 14.54 | +1.964% | 813,362 | +49.794% |
| 2025-05-28 | 14.35 | 14.36 | 14.20 | 14.26 | +1.784% | 609,672 | +52.735% |
| 2025-05-27 | 13.91 | 14.04 | 13.81 | 14.01 | +0.502% | 1,180,457 | +55.460% |
| 2025-05-23 | 13.73 | 14.01 | 13.73 | 13.94 | +1.235% | 532,384 | +56.241% |
| 2025-05-22 | 13.78 | 13.86 | 13.58 | 13.77 | -0.217% | 572,311 | +58.170% |
| 2025-05-21 | 14.00 | 14.00 | 13.80 | 13.80 | -0.933% | 470,243 | +57.826% |
| 2025-05-20 | 13.93 | 13.97 | 13.80 | 13.93 | -0.713% | 681,333 | +56.353% |
| 2025-05-19 | 13.98 | 14.06 | 13.89 | 14.03 | -0.355% | 580,892 | +55.239% |
| 2025-05-16 | 14.12 | 14.14 | 14.02 | 14.08 | -0.705% | 476,772 | +54.688% |
| 2025-05-15 | 14.04 | 14.28 | 14.00 | 14.18 | -0.770% | 578,018 | +53.597% |
| 2025-05-14 | 14.28 | 14.45 | 14.25 | 14.29 | +0.634% | 974,868 | +52.414% |
| 2025-05-13 | 13.73 | 14.21 | 13.71 | 14.20 | +5.341% | 1,459,309 | +53.380% |
| 2025-05-12 | 13.54 | 13.59 | 13.38 | 13.48 | +2.044% | 910,962 | +61.573% |
| 2025-05-09 | 13.33 | 13.35 | 13.13 | 13.21 | +0.456% | 622,748 | +64.875% |
| 2025-05-08 | 13.10 | 13.21 | 12.97 | 13.15 | +1.623% | 1,060,884 | +65.627% |
| 2025-05-07 | 13.01 | 13.06 | 12.90 | 12.94 | +0.232% | 778,130 | +68.315% |
| 2025-05-06 | 12.96 | 13.00 | 12.78 | 12.91 | +0.467% | 1,079,336 | +68.706% |
| 2025-05-05 | 12.99 | 13.05 | 12.81 | 12.85 | -3.311% | 1,028,238 | +69.494% |
| 2025-05-02 | 13.17 | 13.34 | 13.10 | 13.29 | +3.183% | 988,924 | +63.883% |
| 2025-05-01 | 12.90 | 13.03 | 12.74 | 12.88 | -0.541% | 1,424,720 | +69.099% |
| 2025-04-30 | 13.16 | 13.19 | 12.89 | 12.95 | -0.918% | 1,095,915 | +68.185% |
| 2025-04-29 | 13.23 | 13.26 | 13.06 | 13.07 | +0.230% | 708,682 | +66.641% |
| 2025-04-28 | 12.91 | 13.09 | 12.91 | 13.04 | +1.085% | 729,409 | +67.025% |
| 2025-04-25 | 12.82 | 12.96 | 12.78 | 12.90 | +0.078% | 561,634 | +68.837% |
| 2025-04-24 | 12.88 | 12.97 | 12.79 | 12.89 | +0.546% | 755,370 | +68.968% |
| 2025-04-23 | 13.21 | 13.23 | 12.80 | 12.82 | +0.156% | 645,908 | +69.891% |
| 2025-04-22 | 12.74 | 12.88 | 12.61 | 12.80 | +0.708% | 960,578 | +70.156% |
| 2025-04-21 | 12.68 | 12.80 | 12.48 | 12.71 | -0.781% | 1,057,507 | +71.361% |
| 2025-04-17 | 12.68 | 12.97 | 12.67 | 12.81 | +2.974% | 1,010,607 | +70.023% |
| 2025-04-16 | 12.48 | 12.61 | 12.36 | 12.44 | -0.080% | 842,030 | +75.080% |
| 2025-04-15 | 12.56 | 12.68 | 12.39 | 12.45 | 0.000% | 997,076 | +74.940% |