XHE
State Street SPDR S&P Health Care Equipment ETF
stockNYSEETF
Market OpenOct 5, 2026 1:26:31 PM EDT
90.34USD+1.669%(+1.48)14,367
90.23Bid90.41Ask0.18SpreadXHE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 89.88 | 90.43 | 89.88 | 90.34 | +1.669% | 14,367 | 0.000% |
| 2026-10-02 | 90.04 | 90.04 | 88.86 | 88.86 | -0.473% | 13,447 | +1.669% |
| 2026-10-01 | 90.57 | 90.76 | 89.28 | 89.28 | -1.588% | 10,792 | +1.188% |
| 2026-09-30 | 91.74 | 91.74 | 90.46 | 90.72 | -0.656% | 13,175 | -0.419% |
| 2026-09-29 | 90.01 | 91.32 | 90.01 | 91.32 | -0.231% | 93,419 | -1.072% |
| 2026-09-28 | 90.77 | 91.77 | 90.77 | 91.53 | +0.201% | 14,010 | -1.300% |
| 2026-09-25 | 91.09 | 91.70 | 90.43 | 91.35 | +0.390% | 10,808 | -1.102% |
| 2026-09-24 | 91.81 | 91.81 | 90.57 | 90.99 | -0.288% | 33,718 | -0.716% |
| 2026-09-23 | 92.49 | 92.49 | 91.17 | 91.25 | -1.760% | 5,681 | -1.002% |
| 2026-09-22 | 91.60 | 93.02 | 91.60 | 92.89 | +1.780% | 9,869 | -2.745% |
| 2026-09-21 | 91.43 | 91.47 | 90.72 | 91.26 | +0.248% | 23,622 | -1.013% |
| 2026-09-18 | 90.86 | 91.49 | 90.46 | 91.04 | +0.220% | 12,592 | -0.768% |
| 2026-09-17 | 92.28 | 92.28 | 90.84 | 90.84 | -0.526% | 13,152 | -0.550% |
| 2026-09-16 | 91.28 | 91.89 | 90.88 | 91.32 | +0.252% | 29,797 | -1.073% |
| 2026-09-15 | 90.96 | 91.85 | 90.61 | 91.09 | -0.371% | 247,688 | -0.823% |
| 2026-09-14 | 90.07 | 91.50 | 90.07 | 91.43 | +1.571% | 10,901 | -1.191% |
| 2026-09-11 | 90.43 | 90.43 | 89.39 | 90.01 | +0.545% | 9,966 | +0.361% |
| 2026-09-10 | 90.45 | 90.55 | 89.47 | 89.53 | -2.057% | 15,527 | +0.909% |
| 2026-09-09 | 92.17 | 92.47 | 91.41 | 91.41 | -0.990% | 52,798 | -1.166% |
| 2026-09-08 | 93.47 | 93.47 | 91.90 | 92.32 | -1.996% | 12,416 | -2.145% |
| 2026-09-04 | 93.86 | 94.21 | 93.50 | 94.20 | -0.085% | 6,273 | -4.098% |
| 2026-09-03 | 95.39 | 95.41 | 93.33 | 94.28 | -0.335% | 38,621 | -4.179% |
| 2026-09-02 | 94.17 | 95.42 | 94.17 | 94.60 | +0.667% | 5,134 | -4.500% |
| 2026-09-01 | 94.96 | 95.78 | 93.79 | 93.97 | -1.084% | 13,822 | -3.863% |
| 2026-08-31 | 94.36 | 95.22 | 93.60 | 95.00 | +0.053% | 17,208 | -4.905% |
| 2026-08-28 | 95.26 | 95.58 | 94.91 | 94.95 | -0.147% | 6,254 | -4.855% |
| 2026-08-27 | 95.00 | 96.21 | 95.00 | 95.09 | -0.700% | 26,567 | -4.995% |
| 2026-08-26 | 95.58 | 95.99 | 95.10 | 95.76 | -0.280% | 9,259 | -5.660% |
| 2026-08-25 | 95.89 | 96.07 | 95.18 | 96.03 | +0.082% | 8,604 | -5.924% |
| 2026-08-24 | 96.60 | 96.60 | 95.45 | 95.95 | -0.755% | 47,261 | -5.847% |
| 2026-08-21 | 95.82 | 96.75 | 95.50 | 96.68 | +1.374% | 6,460 | -6.558% |
| 2026-08-20 | 96.09 | 97.26 | 95.37 | 95.37 | -1.589% | 12,726 | -5.274% |
| 2026-08-19 | 95.69 | 97.65 | 95.69 | 96.91 | +2.095% | 13,297 | -6.779% |
| 2026-08-18 | 94.96 | 95.82 | 94.89 | 94.92 | +0.702% | 5,229 | -4.827% |
| 2026-08-17 | 94.75 | 94.81 | 94.08 | 94.26 | -1.050% | 15,066 | -4.159% |
| 2026-08-14 | 95.50 | 95.52 | 94.80 | 95.26 | -0.063% | 4,860 | -5.165% |
| 2026-08-13 | 95.58 | 96.00 | 94.84 | 95.32 | +0.231% | 27,334 | -5.225% |
| 2026-08-12 | 94.58 | 95.34 | 93.56 | 95.10 | +0.190% | 36,468 | -5.005% |
| 2026-08-11 | 94.30 | 95.13 | 94.05 | 94.92 | +0.759% | 32,111 | -4.825% |
| 2026-08-10 | 92.66 | 94.35 | 92.66 | 94.20 | +1.415% | 20,743 | -4.103% |
| 2026-08-07 | 91.72 | 92.89 | 90.67 | 92.89 | +1.794% | 12,781 | -2.745% |
| 2026-08-06 | 92.18 | 92.18 | 90.92 | 91.25 | -1.018% | 135,196 | -1.001% |
| 2026-08-05 | 93.35 | 93.35 | 91.65 | 92.19 | -2.267% | 27,533 | -2.008% |
| 2026-08-04 | 93.20 | 94.53 | 92.95 | 94.33 | +1.245% | 15,161 | -4.230% |
| 2026-08-03 | 90.39 | 93.21 | 90.39 | 93.17 | +4.054% | 40,960 | -3.037% |
| 2026-07-31 | 89.62 | 89.91 | 88.32 | 89.54 | -0.875% | 12,151 | +0.893% |
| 2026-07-30 | 89.84 | 90.36 | 89.50 | 90.33 | +0.456% | 9,096 | +0.011% |
| 2026-07-29 | 89.21 | 90.94 | 89.21 | 89.92 | +0.368% | 9,253 | +0.467% |
| 2026-07-28 | 89.33 | 89.65 | 89.20 | 89.59 | +2.342% | 108,915 | +0.837% |
| 2026-07-27 | 86.02 | 87.70 | 86.02 | 87.54 | +2.771% | 16,917 | +3.199% |
| 2026-07-24 | 85.64 | 86.07 | 85.18 | 85.18 | +0.188% | 20,289 | +6.058% |
| 2026-07-23 | 84.70 | 85.02 | 84.45 | 85.02 | -0.159% | 15,387 | +6.257% |
| 2026-07-22 | 86.43 | 86.43 | 85.06 | 85.16 | -1.623% | 9,169 | +6.089% |
| 2026-07-21 | 86.56 | 86.97 | 86.40 | 86.56 | -0.574% | 11,163 | +4.367% |
| 2026-07-20 | 87.27 | 87.64 | 86.84 | 87.06 | -0.571% | 16,048 | +3.768% |
| 2026-07-17 | 88.47 | 88.47 | 87.03 | 87.56 | -1.894% | 15,977 | +3.175% |
| 2026-07-16 | 87.48 | 90.11 | 87.48 | 89.25 | +2.622% | 93,588 | +1.221% |
| 2026-07-15 | 85.42 | 87.52 | 85.42 | 86.97 | +1.862% | 10,115 | +3.875% |
| 2026-07-14 | 88.05 | 88.05 | 84.80 | 85.38 | -3.228% | 45,944 | +5.809% |
| 2026-07-13 | 87.49 | 88.70 | 87.49 | 88.23 | +0.464% | 13,687 | +2.394% |
| 2026-07-10 | 88.09 | 88.09 | 86.90 | 87.82 | +0.171% | 20,732 | +2.870% |
| 2026-07-09 | 87.04 | 87.70 | 87.02 | 87.67 | +1.388% | 7,067 | +3.046% |
| 2026-07-08 | 86.77 | 86.86 | 86.06 | 86.47 | -2.050% | 12,286 | +4.476% |
| 2026-07-07 | 89.47 | 89.70 | 88.16 | 88.28 | -0.753% | 22,473 | +2.333% |
| 2026-07-06 | 88.16 | 89.40 | 87.46 | 88.95 | +1.241% | 10,066 | +1.563% |
| 2026-07-02 | 86.25 | 87.88 | 86.06 | 87.86 | +2.616% | 62,378 | +2.823% |
| 2026-07-01 | 84.45 | 86.44 | 84.45 | 85.62 | +1.650% | 18,364 | +5.513% |
| 2026-06-30 | 84.80 | 84.80 | 83.65 | 84.23 | -2.058% | 13,115 | +7.254% |
| 2026-06-29 | 86.40 | 86.81 | 85.82 | 86.00 | -0.359% | 66,359 | +5.047% |
| 2026-06-26 | 84.51 | 86.38 | 84.51 | 86.31 | +2.166% | 39,582 | +4.669% |
| 2026-06-25 | 83.19 | 85.14 | 83.19 | 84.48 | +2.115% | 14,670 | +6.937% |
| 2026-06-24 | 82.84 | 83.36 | 82.48 | 82.73 | +1.725% | 15,633 | +9.199% |
| 2026-06-23 | 80.04 | 81.35 | 80.04 | 81.33 | +1.191% | 7,432 | +11.083% |
| 2026-06-22 | 82.19 | 82.19 | 80.37 | 80.37 | -2.393% | 11,039 | +12.405% |
| 2026-06-18 | 80.96 | 82.34 | 80.96 | 82.34 | +2.745% | 12,494 | +9.716% |
| 2026-06-17 | 82.13 | 82.75 | 79.78 | 80.14 | -2.053% | 21,921 | +12.728% |
| 2026-06-16 | 82.30 | 82.47 | 81.82 | 81.82 | -0.329% | 10,500 | +10.413% |
| 2026-06-15 | 82.90 | 82.90 | 81.85 | 82.09 | +0.256% | 16,171 | +10.050% |
| 2026-06-12 | 82.04 | 82.46 | 81.13 | 81.88 | -0.208% | 77,389 | +10.332% |
| 2026-06-11 | 81.82 | 82.23 | 80.77 | 82.05 | +0.565% | 22,822 | +10.102% |
| 2026-06-10 | 83.10 | 83.50 | 81.59 | 81.59 | -1.829% | 13,208 | +10.724% |
| 2026-06-09 | 81.66 | 83.43 | 81.66 | 83.11 | +2.516% | 48,551 | +8.699% |
| 2026-06-08 | 81.31 | 81.88 | 81.07 | 81.07 | +0.309% | 25,827 | +11.435% |
| 2026-06-05 | 81.27 | 82.00 | 80.77 | 80.82 | -0.627% | 20,186 | +11.779% |
| 2026-06-04 | 78.57 | 81.62 | 78.57 | 81.33 | +4.189% | 93,758 | +11.078% |
| 2026-06-03 | 77.58 | 78.06 | 77.42 | 78.06 | +0.077% | 19,493 | +15.731% |
| 2026-06-02 | 78.49 | 78.49 | 77.59 | 78.00 | -0.952% | 31,390 | +15.821% |
| 2026-06-01 | 79.02 | 79.46 | 78.03 | 78.75 | -0.931% | 51,314 | +14.717% |
| 2026-05-29 | 80.06 | 80.60 | 79.49 | 79.49 | -1.070% | 117,545 | +13.650% |
| 2026-05-28 | 79.18 | 80.60 | 78.91 | 80.35 | +0.854% | 9,170 | +12.433% |
| 2026-05-27 | 80.93 | 80.93 | 79.19 | 79.67 | -1.872% | 12,298 | +13.393% |
| 2026-05-26 | 81.72 | 81.72 | 80.56 | 81.19 | +0.086% | 97,627 | +11.270% |
| 2026-05-22 | 81.75 | 81.90 | 80.99 | 81.12 | -0.074% | 10,019 | +11.366% |
| 2026-05-21 | 80.83 | 81.38 | 79.72 | 81.18 | +0.197% | 6,608 | +11.284% |
| 2026-05-20 | 79.67 | 81.06 | 79.32 | 81.02 | +2.169% | 11,966 | +11.503% |
| 2026-05-19 | 78.25 | 79.62 | 78.25 | 79.30 | +0.660% | 22,081 | +13.922% |
| 2026-05-18 | 77.78 | 79.44 | 77.78 | 78.78 | +1.637% | 23,672 | +14.674% |
| 2026-05-15 | 78.53 | 78.62 | 77.51 | 77.51 | -1.710% | 11,800 | +16.551% |
| 2026-05-14 | 78.67 | 79.08 | 78.25 | 78.86 | +1.258% | 5,858 | +14.557% |
| 2026-05-13 | 78.17 | 78.59 | 77.55 | 77.88 | -0.966% | 17,415 | +15.999% |
| 2026-05-12 | 78.00 | 79.08 | 77.75 | 78.64 | +1.563% | 88,947 | +14.878% |
| 2026-05-11 | 78.73 | 78.75 | 77.24 | 77.43 | -1.701% | 15,486 | +16.673% |
| 2026-05-08 | 80.29 | 80.29 | 78.58 | 78.77 | -2.027% | 29,570 | +14.688% |
| 2026-05-07 | 80.35 | 81.22 | 80.04 | 80.40 | +0.853% | 18,156 | +12.363% |
| 2026-05-06 | 79.92 | 80.20 | 79.25 | 79.72 | -0.673% | 16,743 | +13.322% |
| 2026-05-05 | 80.58 | 80.58 | 79.01 | 80.26 | -0.323% | 6,092 | +12.559% |
| 2026-05-04 | 81.41 | 81.81 | 80.33 | 80.52 | -1.408% | 12,914 | +12.196% |
| 2026-05-01 | 81.29 | 81.80 | 80.92 | 81.67 | +1.668% | 37,903 | +10.616% |
| 2026-04-30 | 78.74 | 81.00 | 78.73 | 80.33 | +2.458% | 46,311 | +12.461% |
| 2026-04-29 | 80.55 | 80.55 | 77.81 | 78.40 | -3.480% | 65,310 | +15.225% |
| 2026-04-28 | 83.10 | 83.10 | 80.95 | 81.23 | -1.742% | 18,892 | +11.215% |
| 2026-04-27 | 82.50 | 83.39 | 82.46 | 82.67 | -0.048% | 8,054 | +9.278% |
| 2026-04-24 | 82.00 | 82.79 | 81.73 | 82.71 | +0.547% | 8,435 | +9.225% |
| 2026-04-23 | 83.27 | 83.27 | 81.91 | 82.26 | -1.225% | 17,052 | +9.823% |
| 2026-04-22 | 83.14 | 84.26 | 82.96 | 83.28 | +1.269% | 361,624 | +8.477% |
| 2026-04-21 | 85.16 | 85.16 | 82.24 | 82.24 | -2.978% | 93,884 | +9.854% |
| 2026-04-20 | 84.44 | 85.33 | 84.44 | 84.76 | -0.270% | 9,323 | +6.583% |
| 2026-04-17 | 85.00 | 85.66 | 84.95 | 84.99 | +2.651% | 4,906 | +6.295% |
| 2026-04-16 | 83.06 | 83.08 | 82.59 | 82.79 | -1.211% | 4,038 | +9.113% |
| 2026-04-15 | 83.36 | 83.89 | 83.36 | 83.81 | +0.624% | 4,235 | +7.791% |
| 2026-04-14 | 82.14 | 83.63 | 82.14 | 83.29 | +2.473% | 99,126 | +8.464% |
| 2026-04-13 | 79.22 | 81.28 | 79.20 | 81.28 | +2.693% | 5,569 | +11.147% |
| 2026-04-10 | 80.00 | 80.00 | 79.09 | 79.15 | -0.996% | 5,538 | +14.140% |
| 2026-04-09 | 79.60 | 80.37 | 78.99 | 79.94 | -0.031% | 10,952 | +13.003% |
| 2026-04-08 | 80.73 | 80.73 | 79.61 | 79.97 | +2.657% | 8,046 | +12.967% |
| 2026-04-07 | 77.87 | 78.31 | 77.49 | 77.90 | -0.414% | 21,976 | +15.969% |
| 2026-04-06 | 78.21 | 79.06 | 77.99 | 78.22 | +0.014% | 8,713 | +15.489% |
| 2026-04-02 | 77.80 | 78.63 | 77.25 | 78.21 | -0.488% | 13,568 | +15.505% |
| 2026-04-01 | 78.56 | 79.36 | 78.27 | 78.60 | +0.456% | 2,744 | +14.942% |
| 2026-03-31 | 77.14 | 78.38 | 76.28 | 78.24 | +2.610% | 12,421 | +15.465% |
| 2026-03-30 | 77.58 | 77.58 | 76.00 | 76.25 | -1.090% | 11,870 | +18.479% |
| 2026-03-27 | 79.06 | 79.06 | 77.09 | 77.09 | -2.787% | 8,345 | +17.188% |
| 2026-03-26 | 80.15 | 80.36 | 79.30 | 79.30 | -0.577% | 13,135 | +13.922% |
| 2026-03-25 | 80.02 | 80.02 | 79.10 | 79.76 | +0.822% | 84,644 | +13.264% |
| 2026-03-24 | 78.34 | 79.62 | 78.34 | 79.11 | -0.541% | 13,240 | +14.195% |
| 2026-03-23 | 79.71 | 80.68 | 79.47 | 79.54 | +1.597% | 11,564 | +13.578% |
| 2026-03-20 | 79.26 | 79.26 | 77.97 | 78.29 | -1.534% | 7,794 | +15.391% |
| 2026-03-19 | 79.28 | 80.05 | 78.94 | 79.51 | -0.226% | 13,527 | +13.621% |
| 2026-03-18 | 80.98 | 80.98 | 79.68 | 79.69 | -2.341% | 31,717 | +13.364% |
| 2026-03-17 | 82.10 | 82.10 | 81.34 | 81.60 | +1.341% | 41,162 | +10.711% |
| 2026-03-16 | 80.25 | 80.73 | 80.25 | 80.52 | +1.436% | 13,211 | +12.196% |
| 2026-03-13 | 80.22 | 80.31 | 79.33 | 79.38 | -0.526% | 7,265 | +13.807% |
| 2026-03-12 | 81.28 | 81.59 | 79.67 | 79.80 | -2.730% | 33,619 | +13.208% |
| 2026-03-11 | 81.57 | 82.19 | 80.92 | 82.04 | +0.379% | 29,603 | +10.117% |
| 2026-03-10 | 82.70 | 82.75 | 81.47 | 81.73 | -1.280% | 17,355 | +10.535% |
| 2026-03-09 | 80.89 | 82.79 | 80.75 | 82.79 | +0.460% | 25,239 | +9.119% |
| 2026-03-06 | 83.25 | 83.25 | 81.85 | 82.41 | -2.217% | 6,501 | +9.621% |
| 2026-03-05 | 85.02 | 85.22 | 83.83 | 84.28 | -1.989% | 19,666 | +7.190% |
| 2026-03-04 | 86.70 | 86.70 | 85.60 | 85.99 | -0.209% | 9,652 | +5.059% |
| 2026-03-03 | 85.69 | 86.68 | 84.64 | 86.17 | -1.669% | 58,960 | +4.839% |
| 2026-03-02 | 87.03 | 87.72 | 86.31 | 87.63 | -0.868% | 10,480 | +3.089% |
| 2026-02-27 | 88.21 | 88.43 | 87.88 | 88.40 | -0.886% | 11,439 | +2.195% |
| 2026-02-26 | 88.30 | 89.23 | 87.59 | 89.19 | +1.410% | 12,151 | +1.289% |
| 2026-02-25 | 87.26 | 87.98 | 86.98 | 87.95 | +0.999% | 9,134 | +2.717% |
| 2026-02-24 | 87.05 | 87.24 | 86.88 | 87.08 | -0.034% | 3,363 | +3.744% |
| 2026-02-23 | 87.06 | 87.28 | 86.28 | 87.11 | -0.206% | 7,756 | +3.708% |
| 2026-02-20 | 86.35 | 87.61 | 86.02 | 87.29 | +1.276% | 29,792 | +3.494% |
| 2026-02-19 | 86.91 | 87.00 | 85.64 | 86.19 | -0.703% | 17,355 | +4.815% |
| 2026-02-18 | 85.22 | 86.98 | 85.22 | 86.80 | +1.747% | 18,549 | +4.078% |
| 2026-02-17 | 84.27 | 85.59 | 84.27 | 85.31 | +1.366% | 5,829 | +5.896% |
| 2026-02-13 | 83.84 | 85.14 | 83.84 | 84.16 | +0.736% | 4,078 | +7.343% |
| 2026-02-12 | 85.79 | 85.79 | 83.30 | 83.55 | -3.159% | 25,310 | +8.133% |
| 2026-02-11 | 86.72 | 86.72 | 84.89 | 86.27 | -0.388% | 38,114 | +4.718% |
| 2026-02-10 | 85.84 | 87.55 | 85.84 | 86.61 | +1.270% | 20,242 | +4.312% |
| 2026-02-09 | 85.50 | 85.67 | 85.11 | 85.52 | -0.625% | 7,079 | +5.636% |
| 2026-02-06 | 85.13 | 86.06 | 85.12 | 86.06 | +2.255% | 4,946 | +4.975% |
| 2026-02-05 | 84.99 | 85.51 | 84.16 | 84.16 | -1.435% | 12,922 | +7.343% |
| 2026-02-04 | 86.08 | 86.34 | 85.34 | 85.39 | -0.600% | 16,407 | +5.803% |
| 2026-02-03 | 86.90 | 86.90 | 85.18 | 85.90 | -0.538% | 7,602 | +5.169% |
| 2026-02-02 | 86.38 | 86.83 | 86.28 | 86.36 | -0.237% | 6,666 | +4.603% |
| 2026-01-30 | 86.77 | 86.92 | 85.54 | 86.57 | +0.435% | 18,136 | +4.355% |
| 2026-01-29 | 86.85 | 86.85 | 85.33 | 86.19 | -0.514% | 7,155 | +4.809% |
| 2026-01-28 | 87.64 | 87.64 | 86.64 | 86.64 | -1.051% | 4,527 | +4.271% |
| 2026-01-27 | 88.15 | 88.15 | 87.43 | 87.56 | -0.816% | 5,083 | +3.175% |
| 2026-01-26 | 88.28 | 88.59 | 88.04 | 88.28 | +0.261% | 5,213 | +2.333% |
| 2026-01-23 | 89.52 | 89.52 | 87.72 | 88.05 | -1.790% | 35,891 | +2.601% |
| 2026-01-22 | 89.86 | 90.78 | 89.47 | 89.66 | -0.061% | 5,820 | +0.764% |
| 2026-01-21 | 89.14 | 90.15 | 88.92 | 89.71 | +1.206% | 18,574 | +0.702% |
| 2026-01-20 | 88.12 | 88.89 | 87.89 | 88.64 | -1.038% | 12,756 | +1.917% |
| 2026-01-16 | 90.06 | 90.42 | 89.46 | 89.57 | -0.100% | 11,698 | +0.860% |
| 2026-01-15 | 89.51 | 90.42 | 89.09 | 89.66 | +0.347% | 34,459 | +0.758% |
| 2026-01-14 | 87.79 | 89.42 | 87.46 | 89.35 | +1.212% | 38,233 | +1.108% |
| 2026-01-13 | 90.18 | 90.18 | 87.96 | 88.28 | -2.334% | 9,756 | +2.333% |
| 2026-01-12 | 92.02 | 92.02 | 89.73 | 90.39 | -2.006% | 26,313 | -0.055% |
| 2026-01-09 | 93.47 | 93.47 | 91.07 | 92.24 | -1.157% | 55,287 | -2.060% |
| 2026-01-08 | 92.16 | 93.62 | 92.16 | 93.32 | +1.083% | 8,537 | -3.193% |
| 2026-01-07 | 92.25 | 92.32 | 91.88 | 92.32 | +0.337% | 9,014 | -2.145% |
| 2026-01-06 | 89.57 | 92.10 | 89.45 | 92.01 | +2.341% | 13,014 | -1.815% |
| 2026-01-05 | 87.46 | 90.00 | 87.46 | 89.91 | +2.743% | 101,704 | +0.484% |
| 2026-01-02 | 88.63 | 88.63 | 87.29 | 87.50 | -0.822% | 8,151 | +3.240% |
| 2025-12-31 | 89.00 | 89.00 | 88.03 | 88.23 | -0.971% | 6,108 | +2.391% |
| 2025-12-30 | 89.08 | 89.28 | 88.95 | 89.09 | -0.095% | 5,975 | +1.397% |
| 2025-12-29 | 89.54 | 89.61 | 89.12 | 89.18 | -0.257% | 3,206 | +1.301% |
| 2025-12-26 | 89.22 | 89.56 | 89.00 | 89.41 | -0.179% | 4,147 | +1.040% |
| 2025-12-24 | 89.40 | 89.57 | 89.40 | 89.57 | +0.224% | 5,204 | +0.860% |
| 2025-12-23 | 89.82 | 89.82 | 89.12 | 89.37 | -1.019% | 20,005 | +1.085% |
| 2025-12-22 | 89.73 | 90.59 | 89.72 | 90.29 | +1.541% | 7,192 | +0.055% |
| 2025-12-19 | 88.95 | 89.10 | 88.86 | 88.92 | +0.186% | 5,099 | +1.597% |
| 2025-12-18 | 89.11 | 89.88 | 88.75 | 88.75 | -0.017% | 5,770 | +1.786% |
| 2025-12-17 | 88.79 | 90.00 | 88.77 | 88.77 | -0.135% | 8,974 | +1.769% |
| 2025-12-16 | 88.82 | 88.96 | 88.08 | 88.89 | -0.135% | 7,891 | +1.631% |
| 2025-12-15 | 89.22 | 89.71 | 88.98 | 89.01 | -0.392% | 8,870 | +1.494% |
| 2025-12-12 | 89.60 | 89.60 | 89.07 | 89.36 | -0.490% | 9,707 | +1.097% |
| 2025-12-11 | 89.25 | 89.87 | 89.25 | 89.80 | +0.190% | 7,389 | +0.601% |
| 2025-12-10 | 88.16 | 89.63 | 88.16 | 89.63 | +1.667% | 7,026 | +0.792% |
| 2025-12-09 | 88.25 | 88.77 | 87.90 | 88.16 | -0.023% | 9,325 | +2.473% |
| 2025-12-08 | 89.47 | 89.47 | 88.00 | 88.18 | -1.298% | 12,207 | +2.450% |
| 2025-12-05 | 89.28 | 90.23 | 89.21 | 89.34 | -0.056% | 14,955 | +1.119% |
| 2025-12-04 | 88.13 | 89.39 | 88.13 | 89.39 | +1.395% | 47,450 | +1.063% |
| 2025-12-03 | 87.33 | 88.83 | 87.33 | 88.16 | +1.113% | 25,313 | +2.473% |
| 2025-12-02 | 88.15 | 88.15 | 87.19 | 87.19 | -0.763% | 6,969 | +3.613% |
| 2025-12-01 | 87.93 | 88.61 | 87.70 | 87.86 | -1.192% | 16,115 | +2.823% |
| 2025-11-28 | 89.01 | 89.02 | 88.69 | 88.92 | -0.146% | 7,019 | +1.597% |
| 2025-11-26 | 89.62 | 89.68 | 88.96 | 89.05 | -0.603% | 41,920 | +1.449% |
| 2025-11-25 | 87.78 | 89.83 | 87.78 | 89.59 | +2.412% | 36,926 | +0.837% |
| 2025-11-24 | 85.88 | 87.59 | 85.88 | 87.48 | +2.712% | 83,056 | +3.269% |
| 2025-11-21 | 81.83 | 85.84 | 81.75 | 85.17 | +4.722% | 26,794 | +6.070% |
| 2025-11-20 | 82.58 | 83.00 | 81.18 | 81.33 | -0.623% | 28,062 | +11.078% |
| 2025-11-19 | 81.24 | 82.15 | 81.24 | 81.84 | +0.510% | 26,287 | +10.386% |
| 2025-11-18 | 81.22 | 82.14 | 80.62 | 81.42 | +0.087% | 18,593 | +10.949% |
| 2025-11-17 | 82.02 | 82.19 | 81.35 | 81.35 | -0.969% | 10,641 | +11.046% |
| 2025-11-14 | 81.92 | 82.70 | 81.60 | 82.15 | -0.835% | 29,291 | +9.970% |
| 2025-11-13 | 83.41 | 84.07 | 82.78 | 82.84 | -1.386% | 23,728 | +9.051% |
| 2025-11-12 | 83.79 | 84.67 | 83.79 | 84.01 | +0.050% | 20,894 | +7.539% |
| 2025-11-11 | 81.93 | 83.98 | 81.93 | 83.96 | +2.533% | 17,769 | +7.593% |
| 2025-11-10 | 81.08 | 81.89 | 80.77 | 81.89 | +1.349% | 5,732 | +10.319% |
| 2025-11-07 | 79.81 | 80.80 | 79.81 | 80.80 | +1.699% | 14,235 | +11.807% |
| 2025-11-06 | 80.10 | 80.10 | 78.92 | 79.45 | -0.997% | 15,637 | +13.707% |
| 2025-11-05 | 80.75 | 80.75 | 79.38 | 80.25 | -0.999% | 12,185 | +12.573% |
| 2025-11-04 | 79.74 | 81.10 | 79.74 | 81.06 | +0.821% | 11,131 | +11.448% |
| 2025-11-03 | 79.71 | 80.40 | 79.34 | 80.40 | +0.765% | 15,394 | +12.363% |
| 2025-10-31 | 79.80 | 80.02 | 79.49 | 79.79 | +0.138% | 40,772 | +13.222% |
| 2025-10-30 | 80.58 | 80.58 | 79.10 | 79.68 | -1.092% | 33,502 | +13.379% |
| 2025-10-29 | 81.09 | 81.76 | 80.56 | 80.56 | -0.712% | 11,764 | +12.140% |
| 2025-10-28 | 81.44 | 81.50 | 81.08 | 81.14 | -0.764% | 5,516 | +11.341% |
| 2025-10-27 | 81.72 | 81.83 | 81.30 | 81.76 | +0.693% | 4,827 | +10.490% |
| 2025-10-24 | 81.75 | 81.96 | 81.20 | 81.20 | -0.172% | 163,437 | +11.256% |
| 2025-10-23 | 81.54 | 81.56 | 80.66 | 81.34 | -0.525% | 10,785 | +11.065% |
| 2025-10-22 | 81.69 | 82.50 | 81.61 | 81.77 | +0.408% | 13,274 | +10.482% |
| 2025-10-21 | 80.89 | 81.49 | 80.89 | 81.44 | +0.506% | 11,654 | +10.933% |
| 2025-10-20 | 80.17 | 81.09 | 80.17 | 81.03 | +1.921% | 14,372 | +11.494% |
| 2025-10-17 | 79.08 | 79.67 | 78.81 | 79.50 | +0.265% | 130,780 | +13.635% |
| 2025-10-16 | 79.12 | 80.24 | 78.73 | 79.29 | +0.514% | 11,960 | +13.936% |
| 2025-10-15 | 79.05 | 79.58 | 78.14 | 78.88 | +0.242% | 112,537 | +14.522% |
| 2025-10-14 | 76.85 | 79.00 | 76.78 | 78.69 | +1.231% | 105,426 | +14.799% |
| 2025-10-13 | 77.92 | 78.32 | 77.54 | 77.74 | +0.702% | 9,674 | +16.212% |
| 2025-10-10 | 79.95 | 79.95 | 77.19 | 77.19 | -3.314% | 17,290 | +17.028% |
| 2025-10-09 | 80.69 | 80.75 | 79.82 | 79.84 | -0.711% | 5,642 | +13.150% |
| 2025-10-08 | 79.14 | 80.42 | 78.94 | 80.41 | +1.522% | 6,979 | +12.345% |
| 2025-10-07 | 80.14 | 80.14 | 79.21 | 79.21 | -1.201% | 4,930 | +14.055% |
| 2025-10-06 | 81.16 | 81.16 | 79.97 | 80.17 | -0.754% | 7,114 | +12.686% |
| 2025-10-03 | 79.53 | 81.35 | 79.53 | 80.78 | +1.865% | 7,123 | +11.836% |
| 2025-10-02 | 78.56 | 79.32 | 78.50 | 79.30 | +0.769% | 8,983 | +13.922% |
| 2025-10-01 | 78.59 | 79.30 | 77.08 | 78.70 | -0.078% | 14,397 | +14.797% |
| 2025-09-30 | 77.84 | 78.76 | 77.80 | 78.76 | +0.989% | 7,373 | +14.708% |
| 2025-09-29 | 78.31 | 78.31 | 77.43 | 77.99 | -0.049% | 33,442 | +15.842% |
| 2025-09-26 | 77.87 | 78.13 | 77.62 | 78.02 | +0.715% | 5,851 | +15.786% |
| 2025-09-25 | 78.37 | 78.52 | 76.91 | 77.47 | -2.092% | 28,186 | +16.613% |
| 2025-09-24 | 79.86 | 80.08 | 79.12 | 79.12 | -0.932% | 5,377 | +14.174% |
| 2025-09-23 | 80.78 | 81.18 | 79.87 | 79.87 | -0.858% | 4,027 | +13.110% |
| 2025-09-22 | 79.57 | 80.95 | 79.39 | 80.56 | +0.877% | 7,018 | +12.140% |
| 2025-09-19 | 80.69 | 80.69 | 79.86 | 79.86 | -1.517% | 5,037 | +13.123% |
| 2025-09-18 | 80.39 | 81.10 | 80.05 | 81.09 | +1.731% | 5,093 | +11.407% |
| 2025-09-17 | 80.16 | 81.03 | 79.01 | 79.71 | -0.611% | 12,801 | +13.336% |
| 2025-09-16 | 79.96 | 80.37 | 79.58 | 80.20 | -0.037% | 8,850 | +12.643% |
| 2025-09-15 | 80.69 | 80.90 | 80.07 | 80.23 | -0.484% | 9,969 | +12.601% |
| 2025-09-12 | 82.03 | 82.03 | 80.56 | 80.62 | -1.982% | 12,103 | +12.057% |
| 2025-09-11 | 81.13 | 82.26 | 81.13 | 82.25 | +2.072% | 8,077 | +9.836% |
| 2025-09-10 | 82.57 | 82.57 | 80.33 | 80.58 | -2.256% | 34,319 | +12.112% |
| 2025-09-09 | 82.44 | 82.67 | 82.10 | 82.44 | 0.000% | 22,801 | +9.583% |
| 2025-09-08 | 82.79 | 82.79 | 82.18 | 82.44 | -0.392% | 14,379 | +9.583% |
| 2025-09-05 | 82.28 | 82.89 | 82.28 | 82.76 | +1.031% | 4,970 | +9.153% |
| 2025-09-04 | 80.96 | 81.96 | 80.34 | 81.92 | +1.411% | 10,869 | +10.278% |
| 2025-09-03 | 80.99 | 80.99 | 80.13 | 80.78 | -0.737% | 7,892 | +11.835% |
| 2025-09-02 | 81.33 | 81.55 | 81.10 | 81.38 | -0.910% | 6,025 | +11.010% |
| 2025-08-29 | 82.08 | 82.15 | 81.87 | 82.13 | +0.300% | 3,210 | +10.000% |
| 2025-08-28 | 82.01 | 82.01 | 81.39 | 81.88 | -0.509% | 32,649 | +10.331% |
| 2025-08-27 | 82.14 | 82.43 | 82.14 | 82.30 | +0.194% | 7,693 | +9.769% |
| 2025-08-26 | 81.77 | 82.14 | 81.57 | 82.14 | +0.527% | 7,211 | +9.982% |
| 2025-08-25 | 82.94 | 82.94 | 81.71 | 81.71 | -1.956% | 12,597 | +10.562% |
| 2025-08-22 | 81.61 | 83.49 | 81.08 | 83.34 | +3.297% | 22,664 | +8.399% |
| 2025-08-21 | 80.81 | 81.41 | 80.64 | 80.68 | -0.653% | 13,834 | +11.973% |
| 2025-08-20 | 80.88 | 81.38 | 80.80 | 81.21 | +0.383% | 48,579 | +11.242% |
| 2025-08-19 | 80.34 | 81.50 | 80.34 | 80.90 | +0.513% | 13,772 | +11.669% |
| 2025-08-18 | 80.42 | 80.92 | 80.01 | 80.49 | -0.351% | 6,582 | +12.242% |
| 2025-08-15 | 80.33 | 80.77 | 80.22 | 80.77 | +0.669% | 23,714 | +11.848% |
| 2025-08-14 | 80.38 | 80.54 | 79.70 | 80.23 | -1.131% | 14,904 | +12.597% |
| 2025-08-13 | 79.95 | 81.20 | 79.95 | 81.15 | +2.192% | 10,464 | +11.323% |
| 2025-08-12 | 78.12 | 79.41 | 78.12 | 79.41 | +1.819% | 5,205 | +13.764% |
| 2025-08-11 | 78.04 | 78.34 | 77.58 | 77.99 | +0.024% | 10,780 | +15.833% |
| 2025-08-08 | 77.70 | 78.30 | 77.70 | 77.97 | +1.053% | 9,872 | +15.861% |
| 2025-08-07 | 77.13 | 77.67 | 76.19 | 77.16 | +0.568% | 8,952 | +17.081% |
| 2025-08-06 | 78.11 | 78.11 | 76.27 | 76.72 | -1.730% | 6,706 | +17.747% |
| 2025-08-05 | 78.68 | 78.68 | 77.07 | 78.07 | -0.159% | 9,287 | +15.710% |
| 2025-08-04 | 77.09 | 78.20 | 77.09 | 78.20 | +2.252% | 9,947 | +15.527% |
| 2025-08-01 | 75.96 | 76.61 | 75.63 | 76.48 | +0.360% | 16,645 | +18.129% |
| 2025-07-31 | 77.94 | 77.94 | 76.19 | 76.20 | -2.730% | 7,144 | +18.554% |
| 2025-07-30 | 78.98 | 79.51 | 78.10 | 78.34 | -0.798% | 5,639 | +15.318% |
| 2025-07-29 | 79.33 | 79.33 | 78.71 | 78.97 | -0.391% | 19,384 | +14.398% |
| 2025-07-28 | 79.63 | 79.96 | 79.23 | 79.28 | -0.514% | 20,203 | +13.951% |
| 2025-07-25 | 78.84 | 79.69 | 78.58 | 79.69 | +1.245% | 11,343 | +13.364% |
| 2025-07-24 | 79.63 | 79.63 | 78.53 | 78.71 | -1.613% | 5,412 | +14.776% |
| 2025-07-23 | 78.46 | 80.00 | 78.46 | 80.00 | +2.492% | 19,392 | +12.925% |
| 2025-07-22 | 76.56 | 78.19 | 76.56 | 78.06 | +1.886% | 17,384 | +15.739% |
| 2025-07-21 | 76.84 | 77.24 | 76.57 | 76.61 | -0.130% | 10,488 | +17.922% |
| 2025-07-18 | 78.13 | 78.49 | 76.62 | 76.71 | -1.515% | 60,834 | +17.768% |
| 2025-07-17 | 77.82 | 78.23 | 77.64 | 77.89 | -0.333% | 191,796 | +15.984% |
| 2025-07-16 | 78.49 | 78.49 | 77.58 | 78.15 | -0.128% | 13,239 | +15.598% |
| 2025-07-15 | 80.02 | 80.14 | 78.25 | 78.25 | -1.918% | 112,436 | +15.450% |
| 2025-07-14 | 79.98 | 80.23 | 79.59 | 79.78 | -0.213% | 88,930 | +13.236% |
| 2025-07-11 | 81.77 | 81.78 | 79.95 | 79.95 | -3.067% | 14,860 | +12.996% |
| 2025-07-10 | 81.60 | 83.16 | 81.60 | 82.48 | +1.017% | 67,354 | +9.530% |
| 2025-07-09 | 81.09 | 81.67 | 80.50 | 81.65 | +0.678% | 6,545 | +10.643% |
| 2025-07-08 | 81.51 | 81.75 | 81.00 | 81.10 | +1.454% | 7,575 | +11.393% |
| 2025-07-07 | 81.35 | 81.49 | 79.87 | 79.94 | -2.341% | 7,363 | +13.013% |
| 2025-07-03 | 81.81 | 81.97 | 81.76 | 81.85 | +0.164% | 3,133 | +10.368% |
| 2025-07-02 | 81.81 | 81.92 | 81.62 | 81.72 | +0.086% | 5,300 | +10.548% |
| 2025-07-01 | 80.85 | 82.12 | 80.72 | 81.65 | +0.542% | 5,244 | +10.643% |
| 2025-06-30 | 81.14 | 81.51 | 80.96 | 81.21 | +0.408% | 15,761 | +11.242% |
| 2025-06-27 | 80.95 | 81.28 | 80.44 | 80.88 | +0.298% | 16,773 | +11.696% |
| 2025-06-26 | 80.54 | 80.93 | 80.37 | 80.64 | +0.037% | 9,409 | +12.029% |
| 2025-06-25 | 81.06 | 81.06 | 80.41 | 80.61 | -0.423% | 7,376 | +12.070% |
| 2025-06-24 | 79.75 | 80.98 | 79.59 | 80.95 | +2.162% | 4,387 | +11.596% |
| 2025-06-23 | 78.81 | 79.33 | 77.59 | 79.24 | -0.139% | 11,298 | +14.008% |
| 2025-06-20 | 79.42 | 79.65 | 78.99 | 79.35 | +0.253% | 20,166 | +13.850% |
| 2025-06-18 | 79.17 | 79.85 | 78.82 | 79.15 | -0.177% | 8,676 | +14.138% |
| 2025-06-17 | 80.30 | 80.77 | 79.23 | 79.29 | -1.820% | 116,441 | +13.936% |
| 2025-06-16 | 80.56 | 81.51 | 80.46 | 80.76 | +0.848% | 10,317 | +11.862% |
| 2025-06-13 | 80.41 | 81.51 | 80.01 | 80.08 | -1.596% | 16,769 | +12.811% |
| 2025-06-12 | 81.86 | 81.86 | 80.92 | 81.38 | -1.106% | 6,507 | +11.010% |
| 2025-06-11 | 83.62 | 83.62 | 82.05 | 82.29 | -1.147% | 15,790 | +9.782% |
| 2025-06-10 | 82.59 | 83.65 | 82.59 | 83.25 | +1.259% | 5,362 | +8.523% |
| 2025-06-09 | 82.42 | 82.75 | 82.10 | 82.21 | +0.012% | 11,057 | +9.889% |
| 2025-06-06 | 82.64 | 82.70 | 81.97 | 82.20 | +0.672% | 9,429 | +9.903% |
| 2025-06-05 | 81.34 | 82.15 | 81.19 | 81.65 | +0.531% | 106,624 | +10.642% |
| 2025-06-04 | 81.39 | 81.63 | 81.02 | 81.22 | -0.393% | 8,260 | +11.229% |
| 2025-06-03 | 81.54 | 81.67 | 81.23 | 81.54 | +1.696% | 4,356 | +10.792% |
| 2025-06-02 | 81.02 | 81.02 | 79.44 | 80.18 | -1.232% | 4,900 | +12.671% |
| 2025-05-30 | 81.22 | 81.48 | 80.84 | 81.18 | -0.662% | 7,700 | +11.284% |
| 2025-05-29 | 82.15 | 82.15 | 81.08 | 81.72 | +0.032% | 5,485 | +10.547% |
| 2025-05-28 | 82.20 | 82.20 | 81.59 | 81.69 | -0.765% | 3,043 | +10.582% |
| 2025-05-27 | 81.10 | 82.53 | 81.10 | 82.32 | +2.901% | 8,027 | +9.737% |
| 2025-05-23 | 79.32 | 80.10 | 79.32 | 80.00 | -0.507% | 7,956 | +12.920% |
| 2025-05-22 | 80.47 | 80.81 | 79.43 | 80.41 | -0.456% | 10,330 | +12.347% |
| 2025-05-21 | 82.44 | 82.79 | 80.78 | 80.78 | -3.065% | 7,280 | +11.835% |
| 2025-05-20 | 83.07 | 83.60 | 82.96 | 83.33 | -0.079% | 4,602 | +8.407% |
| 2025-05-19 | 82.60 | 83.48 | 82.37 | 83.40 | -0.394% | 5,699 | +8.321% |
| 2025-05-16 | 82.63 | 83.73 | 82.56 | 83.73 | +1.705% | 30,326 | +7.894% |
| 2025-05-15 | 81.70 | 82.36 | 81.31 | 82.33 | +0.624% | 5,808 | +9.734% |
| 2025-05-14 | 82.76 | 82.76 | 81.67 | 81.82 | -1.129% | 4,208 | +10.419% |
| 2025-05-13 | 83.62 | 83.62 | 82.59 | 82.75 | -0.886% | 17,995 | +9.172% |
| 2025-05-12 | 82.76 | 84.00 | 82.76 | 83.49 | +3.355% | 17,266 | +8.205% |
| 2025-05-09 | 81.27 | 81.61 | 80.62 | 80.78 | -0.333% | 14,686 | +11.835% |
| 2025-05-08 | 79.84 | 81.90 | 79.45 | 81.05 | +2.245% | 8,727 | +11.462% |
| 2025-05-07 | 78.93 | 79.53 | 78.57 | 79.27 | +0.942% | 7,691 | +13.965% |
| 2025-05-06 | 78.16 | 79.19 | 78.11 | 78.53 | -0.608% | 8,647 | +15.039% |
| 2025-05-05 | 79.86 | 79.90 | 79.01 | 79.01 | -1.802% | 40,496 | +14.340% |
| 2025-05-02 | 80.28 | 80.82 | 79.93 | 80.46 | +1.893% | 37,837 | +12.279% |
| 2025-05-01 | 79.11 | 79.36 | 78.72 | 78.97 | -0.116% | 3,945 | +14.404% |
| 2025-04-30 | 79.01 | 79.06 | 77.91 | 79.06 | -1.170% | 6,700 | +14.272% |
| 2025-04-29 | 79.44 | 80.40 | 79.43 | 79.99 | +0.480% | 3,283 | +12.935% |
| 2025-04-28 | 79.47 | 79.79 | 78.88 | 79.61 | +0.039% | 5,556 | +13.476% |
| 2025-04-25 | 79.64 | 79.65 | 78.58 | 79.58 | +0.214% | 16,087 | +13.521% |
| 2025-04-24 | 77.62 | 79.43 | 77.62 | 79.41 | +2.903% | 6,420 | +13.764% |
| 2025-04-23 | 77.39 | 79.38 | 77.12 | 77.17 | +2.090% | 10,150 | +17.066% |
| 2025-04-22 | 75.35 | 75.94 | 74.92 | 75.59 | +1.668% | 13,560 | +19.513% |
| 2025-04-21 | 74.64 | 74.64 | 73.50 | 74.35 | -1.432% | 13,982 | +21.506% |
| 2025-04-17 | 75.06 | 75.61 | 74.73 | 75.43 | +0.694% | 4,580 | +19.767% |
| 2025-04-16 | 75.34 | 75.70 | 74.14 | 74.91 | -0.860% | 9,567 | +20.598% |
| 2025-04-15 | 76.59 | 76.59 | 75.28 | 75.56 | 0.000% | 4,155 | +19.561% |