XHS
State Street SPDR S&P Health Care Services ETF
stockNYSEETF
At CloseOct 2, 2026 3:22:39 PM EDT
132.99USD+1.118%(+1.47)19,630
XHS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 131.96 | 133.54 | 131.96 | 133.36 | +1.399% | 19,630 | 0.000% |
| 2026-10-01 | 132.00 | 133.07 | 130.99 | 131.52 | -0.582% | 179,244 | +1.399% |
| 2026-09-30 | 133.30 | 133.64 | 131.90 | 132.29 | -0.691% | 63,903 | +0.809% |
| 2026-09-29 | 133.81 | 134.52 | 132.02 | 133.21 | -0.685% | 96,368 | +0.113% |
| 2026-09-28 | 133.96 | 135.10 | 133.96 | 134.13 | -0.510% | 10,537 | -0.574% |
| 2026-09-25 | 133.26 | 135.74 | 133.26 | 134.82 | +1.185% | 34,907 | -1.081% |
| 2026-09-24 | 133.99 | 134.17 | 132.75 | 133.24 | -0.427% | 14,939 | +0.092% |
| 2026-09-23 | 135.58 | 135.58 | 133.81 | 133.81 | -1.774% | 13,550 | -0.336% |
| 2026-09-22 | 135.43 | 136.89 | 135.43 | 136.23 | +0.663% | 9,702 | -2.105% |
| 2026-09-21 | 136.34 | 136.89 | 135.09 | 135.33 | -0.558% | 178,732 | -1.456% |
| 2026-09-18 | 137.16 | 137.16 | 135.72 | 136.09 | -0.925% | 38,948 | -2.006% |
| 2026-09-17 | 138.67 | 139.10 | 137.19 | 137.36 | -0.644% | 26,808 | -2.912% |
| 2026-09-16 | 138.46 | 139.68 | 137.74 | 138.25 | +0.210% | 75,075 | -3.537% |
| 2026-09-15 | 138.99 | 138.99 | 137.26 | 137.96 | -0.620% | 10,289 | -3.334% |
| 2026-09-14 | 135.58 | 139.07 | 135.58 | 138.82 | +2.120% | 5,870 | -3.933% |
| 2026-09-11 | 136.23 | 137.22 | 135.44 | 135.94 | +0.576% | 7,372 | -1.896% |
| 2026-09-10 | 135.18 | 137.14 | 135.14 | 135.16 | -0.419% | 13,203 | -1.332% |
| 2026-09-09 | 134.59 | 135.73 | 133.22 | 135.73 | +0.332% | 6,117 | -1.746% |
| 2026-09-08 | 135.00 | 136.07 | 133.86 | 135.28 | -0.244% | 10,577 | -1.419% |
| 2026-09-04 | 135.48 | 136.04 | 135.48 | 135.61 | -0.515% | 10,697 | -1.660% |
| 2026-09-03 | 134.96 | 136.31 | 134.96 | 136.31 | +0.526% | 2,614 | -2.166% |
| 2026-09-02 | 136.22 | 136.56 | 135.52 | 135.60 | +0.688% | 27,688 | -1.652% |
| 2026-09-01 | 134.31 | 136.01 | 134.31 | 134.67 | +0.683% | 45,306 | -0.975% |
| 2026-08-31 | 134.02 | 134.02 | 132.84 | 133.76 | -0.772% | 18,420 | -0.299% |
| 2026-08-28 | 136.36 | 136.36 | 134.80 | 134.80 | -1.354% | 13,550 | -1.068% |
| 2026-08-27 | 137.12 | 137.17 | 136.49 | 136.65 | -0.712% | 8,703 | -2.408% |
| 2026-08-26 | 137.10 | 138.63 | 136.96 | 137.63 | +0.680% | 22,915 | -3.103% |
| 2026-08-25 | 136.85 | 136.85 | 135.59 | 136.70 | +0.448% | 16,672 | -2.443% |
| 2026-08-24 | 136.22 | 136.87 | 135.68 | 136.09 | -0.366% | 6,022 | -2.006% |
| 2026-08-21 | 135.61 | 136.59 | 135.52 | 136.59 | +1.245% | 7,071 | -2.365% |
| 2026-08-20 | 135.17 | 136.44 | 134.91 | 134.91 | -0.303% | 9,141 | -1.149% |
| 2026-08-19 | 135.42 | 136.24 | 135.11 | 135.32 | +0.925% | 19,839 | -1.448% |
| 2026-08-18 | 135.11 | 135.85 | 133.95 | 134.08 | -0.037% | 18,476 | -0.537% |
| 2026-08-17 | 135.45 | 135.45 | 134.00 | 134.13 | -0.967% | 14,814 | -0.574% |
| 2026-08-14 | 134.99 | 135.75 | 134.09 | 135.44 | +0.587% | 14,534 | -1.536% |
| 2026-08-13 | 135.51 | 135.51 | 134.43 | 134.65 | +0.092% | 7,189 | -0.958% |
| 2026-08-12 | 133.60 | 134.87 | 132.84 | 134.53 | +0.746% | 17,660 | -0.867% |
| 2026-08-11 | 136.59 | 136.59 | 133.49 | 133.53 | -2.298% | 21,337 | -0.127% |
| 2026-08-10 | 135.59 | 137.55 | 135.52 | 136.67 | +0.968% | 25,828 | -2.422% |
| 2026-08-07 | 132.57 | 136.00 | 132.57 | 135.36 | +2.687% | 36,265 | -1.478% |
| 2026-08-06 | 134.41 | 134.41 | 131.38 | 131.82 | -1.510% | 18,128 | +1.169% |
| 2026-08-05 | 133.03 | 134.80 | 132.35 | 133.84 | +0.715% | 17,135 | -0.359% |
| 2026-08-04 | 133.78 | 133.78 | 131.40 | 132.89 | -0.969% | 51,060 | +0.354% |
| 2026-08-03 | 134.02 | 135.06 | 134.02 | 134.19 | +1.119% | 32,708 | -0.619% |
| 2026-07-31 | 133.77 | 133.77 | 131.65 | 132.71 | -1.156% | 9,359 | +0.493% |
| 2026-07-30 | 133.55 | 134.44 | 133.11 | 134.26 | +0.140% | 14,482 | -0.669% |
| 2026-07-29 | 136.48 | 136.48 | 133.88 | 134.07 | -1.390% | 22,596 | -0.530% |
| 2026-07-28 | 134.22 | 135.96 | 133.57 | 135.96 | +2.025% | 21,079 | -1.912% |
| 2026-07-27 | 133.68 | 134.28 | 133.11 | 133.26 | +0.329% | 13,163 | +0.074% |
| 2026-07-24 | 133.18 | 134.51 | 132.82 | 132.82 | +0.662% | 11,086 | +0.404% |
| 2026-07-23 | 132.14 | 132.49 | 131.16 | 131.95 | -0.745% | 34,890 | +1.069% |
| 2026-07-22 | 136.35 | 136.35 | 132.56 | 132.94 | -2.019% | 34,398 | +0.316% |
| 2026-07-21 | 133.95 | 135.78 | 133.46 | 135.68 | +0.907% | 43,433 | -1.710% |
| 2026-07-20 | 136.54 | 136.58 | 134.34 | 134.46 | -0.965% | 21,108 | -0.818% |
| 2026-07-17 | 135.27 | 136.23 | 134.55 | 135.77 | +0.307% | 13,079 | -1.775% |
| 2026-07-16 | 135.49 | 137.26 | 135.31 | 135.35 | +0.449% | 14,750 | -1.474% |
| 2026-07-15 | 133.11 | 135.54 | 132.57 | 134.75 | +0.402% | 30,436 | -1.032% |
| 2026-07-14 | 134.65 | 134.65 | 133.00 | 134.21 | -0.585% | 46,582 | -0.633% |
| 2026-07-13 | 135.18 | 136.32 | 134.74 | 135.00 | +0.074% | 17,946 | -1.215% |
| 2026-07-10 | 136.25 | 136.99 | 133.68 | 134.90 | -0.984% | 32,995 | -1.142% |
| 2026-07-09 | 134.80 | 136.52 | 134.80 | 136.24 | +1.106% | 22,448 | -2.114% |
| 2026-07-08 | 135.66 | 136.12 | 134.48 | 134.75 | -1.570% | 21,040 | -1.032% |
| 2026-07-07 | 138.36 | 138.92 | 136.54 | 136.90 | -0.436% | 45,833 | -2.586% |
| 2026-07-06 | 138.48 | 138.50 | 137.20 | 137.50 | -0.167% | 49,585 | -3.011% |
| 2026-07-02 | 137.11 | 138.36 | 136.74 | 137.73 | +1.138% | 81,803 | -3.173% |
| 2026-07-01 | 133.10 | 136.41 | 132.75 | 136.18 | +3.089% | 149,689 | -2.071% |
| 2026-06-30 | 131.64 | 132.39 | 129.96 | 132.10 | +0.948% | 138,975 | +0.954% |
| 2026-06-29 | 131.67 | 131.73 | 130.16 | 130.86 | -0.076% | 49,316 | +1.910% |
| 2026-06-26 | 128.41 | 130.96 | 127.98 | 130.96 | +2.336% | 18,191 | +1.833% |
| 2026-06-25 | 126.58 | 128.13 | 126.20 | 127.97 | +1.836% | 103,854 | +4.212% |
| 2026-06-24 | 124.15 | 126.13 | 124.15 | 125.66 | +1.982% | 56,144 | +6.125% |
| 2026-06-23 | 121.98 | 123.62 | 121.98 | 123.22 | +0.884% | 5,045 | +8.229% |
| 2026-06-22 | 122.05 | 122.87 | 121.62 | 122.14 | +0.074% | 6,167 | +9.186% |
| 2026-06-18 | 122.19 | 122.23 | 121.36 | 122.05 | +0.993% | 16,358 | +9.267% |
| 2026-06-17 | 122.89 | 122.89 | 120.43 | 120.85 | -1.250% | 12,235 | +10.352% |
| 2026-06-16 | 122.95 | 123.66 | 122.22 | 122.38 | +0.124% | 14,090 | +8.973% |
| 2026-06-15 | 123.25 | 123.25 | 120.75 | 122.23 | +0.121% | 15,890 | +9.108% |
| 2026-06-12 | 122.62 | 122.62 | 121.25 | 122.08 | +0.312% | 39,589 | +9.240% |
| 2026-06-11 | 120.74 | 121.94 | 120.17 | 121.70 | +1.263% | 31,337 | +9.581% |
| 2026-06-10 | 120.29 | 121.26 | 119.60 | 120.18 | +0.285% | 17,580 | +10.964% |
| 2026-06-09 | 116.95 | 119.98 | 116.95 | 119.84 | +2.865% | 6,897 | +11.281% |
| 2026-06-08 | 117.32 | 117.32 | 116.09 | 116.50 | -0.099% | 2,785 | +14.468% |
| 2026-06-05 | 116.06 | 117.20 | 116.06 | 116.62 | +0.439% | 4,034 | +14.355% |
| 2026-06-04 | 114.34 | 117.75 | 114.34 | 116.11 | +2.241% | 16,265 | +14.857% |
| 2026-06-03 | 112.95 | 113.60 | 112.64 | 113.56 | +0.278% | 3,043 | +17.431% |
| 2026-06-02 | 113.96 | 114.34 | 113.05 | 113.25 | -1.050% | 3,244 | +17.757% |
| 2026-06-01 | 114.46 | 114.96 | 114.17 | 114.45 | -0.080% | 5,111 | +16.521% |
| 2026-05-29 | 116.10 | 116.11 | 114.54 | 114.54 | -0.939% | 13,488 | +16.427% |
| 2026-05-28 | 115.56 | 115.63 | 115.56 | 115.63 | +1.174% | 1,246 | +15.335% |
| 2026-05-27 | 114.63 | 114.63 | 114.22 | 114.29 | +0.747% | 1,448 | +16.689% |
| 2026-05-26 | 114.12 | 114.12 | 113.28 | 113.44 | -0.219% | 2,454 | +17.561% |
| 2026-05-22 | 114.53 | 114.70 | 113.40 | 113.69 | +0.378% | 4,298 | +17.303% |
| 2026-05-21 | 113.43 | 113.43 | 112.36 | 113.26 | -0.644% | 3,419 | +17.746% |
| 2026-05-20 | 113.94 | 113.99 | 113.34 | 113.99 | +0.929% | 1,804 | +16.988% |
| 2026-05-19 | 113.61 | 113.61 | 112.95 | 112.95 | -0.217% | 2,261 | +18.074% |
| 2026-05-18 | 113.55 | 113.60 | 113.19 | 113.19 | +0.523% | 3,217 | +17.819% |
| 2026-05-15 | 113.06 | 113.06 | 112.60 | 112.60 | -1.088% | 809 | +18.435% |
| 2026-05-14 | 114.24 | 114.72 | 113.84 | 113.84 | -0.127% | 4,728 | +17.147% |
| 2026-05-13 | 113.58 | 113.98 | 113.45 | 113.98 | +0.361% | 1,414 | +16.998% |
| 2026-05-12 | 111.10 | 113.57 | 111.10 | 113.57 | +1.956% | 1,963 | +17.421% |
| 2026-05-11 | 111.82 | 111.83 | 111.40 | 111.40 | -0.791% | 1,412 | +19.718% |
| 2026-05-08 | 110.56 | 112.28 | 110.00 | 112.28 | +2.228% | 3,168 | +18.772% |
| 2026-05-07 | 110.22 | 110.22 | 109.43 | 109.84 | +0.192% | 3,539 | +21.417% |
| 2026-05-06 | 108.42 | 109.80 | 108.42 | 109.63 | +1.272% | 792 | +21.651% |
| 2026-05-05 | 109.77 | 109.77 | 108.23 | 108.25 | -2.042% | 5,356 | +23.198% |
| 2026-05-04 | 111.11 | 111.11 | 110.43 | 110.50 | -0.025% | 1,959 | +20.683% |
| 2026-05-01 | 110.30 | 110.53 | 110.30 | 110.53 | +0.573% | 754 | +20.652% |
| 2026-04-30 | 108.94 | 109.90 | 108.78 | 109.90 | -0.161% | 2,080 | +21.343% |
| 2026-04-29 | 110.19 | 110.19 | 109.25 | 110.08 | -0.090% | 833 | +21.149% |
| 2026-04-28 | 110.12 | 110.21 | 109.85 | 110.18 | +0.134% | 2,144 | +21.039% |
| 2026-04-27 | 109.98 | 110.29 | 109.98 | 110.03 | +1.104% | 2,113 | +21.202% |
| 2026-04-24 | 107.93 | 108.87 | 107.31 | 108.83 | +0.961% | 49,425 | +22.540% |
| 2026-04-23 | 108.56 | 108.64 | 107.23 | 107.79 | -0.177% | 736 | +23.717% |
| 2026-04-22 | 108.18 | 108.18 | 107.50 | 107.99 | +0.499% | 1,336 | +23.498% |
| 2026-04-21 | 109.86 | 110.05 | 107.44 | 107.45 | -0.625% | 5,083 | +24.114% |
| 2026-04-20 | 108.38 | 108.45 | 108.10 | 108.13 | +0.203% | 4,366 | +23.338% |
| 2026-04-17 | 108.56 | 108.56 | 107.76 | 107.91 | +1.511% | 750 | +23.588% |
| 2026-04-16 | 105.88 | 106.41 | 105.88 | 106.30 | +0.794% | 3,098 | +25.456% |
| 2026-04-15 | 104.85 | 105.46 | 104.72 | 105.46 | +0.326% | 2,612 | +26.453% |
| 2026-04-14 | 105.58 | 105.58 | 105.11 | 105.12 | +0.551% | 2,506 | +26.865% |
| 2026-04-13 | 102.08 | 104.54 | 101.98 | 104.54 | +1.834% | 5,294 | +27.564% |
| 2026-04-10 | 105.22 | 105.22 | 102.61 | 102.66 | -2.142% | 2,403 | +29.903% |
| 2026-04-09 | 104.15 | 104.91 | 104.15 | 104.91 | -0.239% | 1,774 | +27.120% |
| 2026-04-08 | 105.67 | 105.77 | 104.89 | 105.16 | +1.506% | 4,847 | +26.816% |
| 2026-04-07 | 103.20 | 104.20 | 103.01 | 103.60 | +1.317% | 8,130 | +28.726% |
| 2026-04-06 | 101.70 | 102.30 | 101.70 | 102.25 | +1.110% | 5,422 | +30.422% |
| 2026-04-02 | 100.81 | 101.13 | 100.81 | 101.13 | +0.587% | 703 | +31.870% |
| 2026-04-01 | 100.54 | 100.54 | 100.54 | 100.54 | +0.409% | 576 | +32.644% |
| 2026-03-31 | 99.35 | 100.13 | 98.86 | 100.13 | +1.874% | 1,202 | +33.187% |
| 2026-03-30 | 99.29 | 99.29 | 98.29 | 98.29 | -0.073% | 744 | +35.682% |
| 2026-03-27 | 100.55 | 100.55 | 98.15 | 98.36 | -2.503% | 25,261 | +35.584% |
| 2026-03-26 | 101.06 | 101.96 | 100.82 | 100.89 | -0.811% | 42,724 | +32.190% |
| 2026-03-25 | 102.39 | 102.39 | 101.55 | 101.71 | +0.227% | 32,818 | +31.118% |
| 2026-03-24 | 100.98 | 101.48 | 100.59 | 101.48 | -0.039% | 893 | +31.415% |
| 2026-03-23 | 102.28 | 102.96 | 101.50 | 101.52 | +0.764% | 4,788 | +31.363% |
| 2026-03-20 | 101.27 | 101.71 | 100.75 | 100.75 | -1.582% | 1,555 | +32.367% |
| 2026-03-19 | 102.10 | 102.73 | 101.48 | 102.37 | -0.350% | 5,099 | +30.273% |
| 2026-03-18 | 103.00 | 103.00 | 102.73 | 102.73 | -1.346% | 20,448 | +29.816% |
| 2026-03-17 | 104.22 | 104.74 | 104.13 | 104.13 | +0.484% | 2,017 | +28.069% |
| 2026-03-16 | 104.34 | 104.34 | 103.63 | 103.63 | +0.135% | 842 | +28.689% |
| 2026-03-13 | 103.43 | 103.87 | 102.72 | 103.49 | +0.427% | 1,535 | +28.863% |
| 2026-03-12 | 104.96 | 104.96 | 103.05 | 103.05 | -1.764% | 6,416 | +29.413% |
| 2026-03-11 | 104.89 | 104.98 | 104.35 | 104.90 | -0.228% | 16,819 | +27.131% |
| 2026-03-10 | 106.18 | 106.18 | 105.13 | 105.14 | -1.573% | 1,053 | +26.840% |
| 2026-03-09 | 105.65 | 106.94 | 104.09 | 106.82 | +0.548% | 7,780 | +24.846% |
| 2026-03-06 | 106.03 | 106.24 | 105.54 | 106.24 | -1.211% | 1,646 | +25.530% |
| 2026-03-05 | 108.06 | 108.06 | 107.27 | 107.54 | -1.303% | 1,482 | +24.010% |
| 2026-03-04 | 109.01 | 109.41 | 108.96 | 108.96 | +0.880% | 3,262 | +22.394% |
| 2026-03-03 | 106.96 | 108.51 | 106.59 | 108.01 | -0.945% | 23,816 | +23.470% |
| 2026-03-02 | 107.38 | 109.11 | 107.38 | 109.04 | +0.674% | 2,086 | +22.304% |
| 2026-02-27 | 108.38 | 108.38 | 108.31 | 108.31 | -0.322% | 949 | +23.128% |
| 2026-02-26 | 107.87 | 108.77 | 107.56 | 108.66 | +0.343% | 20,578 | +22.731% |
| 2026-02-25 | 107.47 | 108.42 | 107.47 | 108.29 | +1.467% | 3,602 | +23.153% |
| 2026-02-24 | 106.16 | 106.82 | 106.16 | 106.72 | -1.229% | 2,244 | +24.960% |
| 2026-02-23 | 107.69 | 108.17 | 107.69 | 108.05 | +0.177% | 1,528 | +23.424% |
| 2026-02-20 | 107.12 | 107.95 | 107.01 | 107.86 | -0.007% | 4,227 | +23.642% |
| 2026-02-19 | 108.05 | 108.05 | 107.26 | 107.87 | -0.702% | 5,347 | +23.633% |
| 2026-02-18 | 108.73 | 108.73 | 108.25 | 108.63 | +0.277% | 2,475 | +22.765% |
| 2026-02-17 | 108.31 | 109.03 | 108.01 | 108.33 | +0.166% | 1,482 | +23.105% |
| 2026-02-13 | 106.65 | 108.68 | 106.65 | 108.15 | +1.340% | 2,040 | +23.310% |
| 2026-02-12 | 108.28 | 108.98 | 106.72 | 106.72 | -1.495% | 17,540 | +24.963% |
| 2026-02-11 | 105.72 | 108.34 | 105.49 | 108.34 | +2.333% | 29,928 | +23.094% |
| 2026-02-10 | 104.97 | 106.40 | 104.97 | 105.87 | +0.666% | 7,301 | +25.966% |
| 2026-02-09 | 104.61 | 105.52 | 104.61 | 105.17 | -1.035% | 2,345 | +26.804% |
| 2026-02-06 | 106.56 | 106.56 | 105.90 | 106.27 | +0.413% | 3,984 | +25.492% |
| 2026-02-05 | 106.22 | 106.22 | 105.77 | 105.83 | +0.894% | 1,394 | +26.011% |
| 2026-02-04 | 105.84 | 106.70 | 104.86 | 104.89 | -1.886% | 2,675 | +27.137% |
| 2026-02-03 | 107.68 | 107.68 | 106.20 | 106.91 | -0.689% | 2,098 | +24.740% |
| 2026-02-02 | 107.00 | 107.84 | 107.00 | 107.65 | +0.742% | 4,625 | +23.880% |
| 2026-01-30 | 105.59 | 106.86 | 105.51 | 106.86 | +0.489% | 1,343 | +24.799% |
| 2026-01-29 | 105.94 | 106.34 | 105.71 | 106.34 | +0.415% | 1,843 | +25.409% |
| 2026-01-28 | 106.56 | 106.56 | 105.42 | 105.90 | -0.630% | 16,947 | +25.930% |
| 2026-01-27 | 107.42 | 107.82 | 106.38 | 106.57 | -4.386% | 27,538 | +25.137% |
| 2026-01-26 | 111.72 | 111.72 | 111.39 | 111.46 | +0.246% | 2,843 | +19.648% |
| 2026-01-23 | 111.27 | 111.30 | 111.03 | 111.19 | -0.486% | 4,241 | +19.943% |
| 2026-01-22 | 111.11 | 112.08 | 111.11 | 111.73 | +1.120% | 2,850 | +19.360% |
| 2026-01-21 | 110.55 | 110.58 | 110.17 | 110.49 | +0.781% | 4,014 | +20.696% |
| 2026-01-20 | 108.70 | 110.41 | 108.70 | 109.64 | -0.403% | 5,820 | +21.639% |
| 2026-01-16 | 110.94 | 110.94 | 110.00 | 110.08 | -1.239% | 3,139 | +21.148% |
| 2026-01-15 | 109.71 | 111.84 | 109.20 | 111.46 | +1.624% | 7,831 | +19.647% |
| 2026-01-14 | 109.28 | 109.85 | 109.16 | 109.68 | +0.463% | 25,444 | +21.590% |
| 2026-01-13 | 110.69 | 110.69 | 109.17 | 109.17 | -1.092% | 16,606 | +22.153% |
| 2026-01-12 | 108.41 | 110.38 | 108.39 | 110.38 | +0.164% | 6,699 | +20.819% |
| 2026-01-09 | 111.38 | 111.38 | 110.03 | 110.20 | -0.811% | 7,101 | +21.017% |
| 2026-01-08 | 111.50 | 111.50 | 110.90 | 111.10 | +0.398% | 9,806 | +20.036% |
| 2026-01-07 | 111.58 | 111.99 | 110.50 | 110.66 | -0.896% | 7,703 | +20.513% |
| 2026-01-06 | 109.47 | 111.86 | 109.47 | 111.66 | +1.852% | 4,031 | +19.434% |
| 2026-01-05 | 107.10 | 109.76 | 106.83 | 109.63 | +2.152% | 18,405 | +21.646% |
| 2026-01-02 | 106.51 | 107.59 | 106.43 | 107.32 | +0.430% | 120,634 | +24.264% |
| 2025-12-31 | 108.11 | 108.11 | 106.85 | 106.86 | -0.973% | 5,278 | +24.799% |
| 2025-12-30 | 108.42 | 108.42 | 107.91 | 107.91 | -0.277% | 3,066 | +23.584% |
| 2025-12-29 | 108.47 | 108.50 | 108.01 | 108.21 | -0.380% | 5,345 | +23.242% |
| 2025-12-26 | 108.05 | 108.70 | 108.02 | 108.62 | +0.308% | 5,956 | +22.773% |
| 2025-12-24 | 108.45 | 108.48 | 107.69 | 108.29 | +0.318% | 23,844 | +23.151% |
| 2025-12-23 | 108.28 | 108.38 | 107.95 | 107.95 | -0.788% | 2,196 | +23.542% |
| 2025-12-22 | 108.24 | 109.32 | 108.24 | 108.80 | +0.453% | 4,300 | +22.569% |
| 2025-12-19 | 108.33 | 108.69 | 108.12 | 108.31 | +0.542% | 5,548 | +23.124% |
| 2025-12-18 | 108.29 | 108.43 | 107.34 | 107.73 | +0.120% | 5,548 | +23.792% |
| 2025-12-17 | 108.11 | 108.46 | 107.60 | 107.60 | -0.338% | 5,523 | +23.941% |
| 2025-12-16 | 109.02 | 109.06 | 107.53 | 107.97 | -1.302% | 1,937 | +23.521% |
| 2025-12-15 | 109.42 | 109.49 | 109.14 | 109.39 | -0.192% | 2,832 | +21.912% |
| 2025-12-12 | 109.48 | 109.95 | 109.41 | 109.60 | +0.339% | 3,467 | +21.679% |
| 2025-12-11 | 108.53 | 109.23 | 108.44 | 109.23 | +1.584% | 15,034 | +22.091% |
| 2025-12-10 | 106.60 | 107.53 | 106.60 | 107.53 | +0.812% | 1,437 | +24.025% |
| 2025-12-09 | 107.48 | 107.48 | 106.50 | 106.66 | -0.018% | 9,860 | +25.033% |
| 2025-12-08 | 106.47 | 107.05 | 106.47 | 106.68 | -0.447% | 2,585 | +25.010% |
| 2025-12-05 | 107.10 | 107.16 | 107.10 | 107.16 | -0.963% | 1,478 | +24.451% |
| 2025-12-04 | 107.79 | 108.40 | 107.79 | 108.20 | +0.259% | 3,371 | +23.253% |
| 2025-12-03 | 108.10 | 108.42 | 107.78 | 107.92 | -0.461% | 6,972 | +23.573% |
| 2025-12-02 | 109.85 | 109.85 | 108.36 | 108.42 | -0.987% | 3,270 | +23.004% |
| 2025-12-01 | 109.90 | 110.77 | 109.50 | 109.50 | -1.283% | 9,701 | +21.790% |
| 2025-11-28 | 111.36 | 111.36 | 110.81 | 110.92 | -0.065% | 2,695 | +20.228% |
| 2025-11-26 | 111.21 | 111.50 | 110.95 | 110.99 | -0.185% | 7,894 | +20.150% |
| 2025-11-25 | 109.38 | 111.34 | 109.38 | 111.20 | +2.309% | 11,570 | +19.928% |
| 2025-11-24 | 106.91 | 108.78 | 106.91 | 108.69 | +2.316% | 5,238 | +22.698% |
| 2025-11-21 | 103.26 | 106.70 | 103.26 | 106.23 | +3.913% | 23,267 | +25.539% |
| 2025-11-20 | 103.68 | 104.44 | 102.20 | 102.23 | +0.513% | 3,508 | +30.451% |
| 2025-11-19 | 101.53 | 102.08 | 101.01 | 101.71 | +0.188% | 7,587 | +31.120% |
| 2025-11-18 | 100.48 | 101.65 | 100.48 | 101.52 | -0.089% | 11,380 | +31.367% |
| 2025-11-17 | 101.53 | 102.79 | 101.53 | 101.61 | +0.215% | 2,662 | +31.250% |
| 2025-11-14 | 100.79 | 101.77 | 100.78 | 101.39 | -0.393% | 4,526 | +31.532% |
| 2025-11-13 | 102.86 | 103.19 | 101.78 | 101.79 | -1.694% | 4,195 | +31.015% |
| 2025-11-12 | 103.40 | 104.41 | 103.40 | 103.54 | -0.290% | 5,887 | +28.796% |
| 2025-11-11 | 103.16 | 104.19 | 103.00 | 103.84 | +0.850% | 13,809 | +28.422% |
| 2025-11-10 | 103.18 | 103.18 | 102.06 | 102.97 | -0.583% | 27,975 | +29.513% |
| 2025-11-07 | 102.93 | 103.74 | 102.75 | 103.57 | +0.470% | 3,383 | +28.759% |
| 2025-11-06 | 104.73 | 104.73 | 103.09 | 103.09 | -1.688% | 2,687 | +29.364% |
| 2025-11-05 | 104.50 | 105.23 | 104.24 | 104.86 | +0.257% | 5,343 | +27.181% |
| 2025-11-04 | 102.89 | 105.55 | 102.89 | 104.59 | +0.891% | 15,572 | +27.507% |
| 2025-11-03 | 102.96 | 103.67 | 101.44 | 103.67 | +0.964% | 11,657 | +28.644% |
| 2025-10-31 | 103.09 | 103.19 | 102.06 | 102.68 | -0.410% | 6,871 | +29.884% |
| 2025-10-30 | 104.70 | 105.28 | 103.10 | 103.10 | -1.592% | 12,420 | +29.351% |
| 2025-10-29 | 105.28 | 106.26 | 104.51 | 104.77 | -0.330% | 13,368 | +27.292% |
| 2025-10-28 | 105.27 | 105.34 | 104.29 | 105.11 | -0.479% | 10,382 | +26.872% |
| 2025-10-27 | 106.25 | 106.25 | 105.34 | 105.62 | -0.057% | 6,904 | +26.264% |
| 2025-10-24 | 105.07 | 105.87 | 104.88 | 105.68 | +1.606% | 10,100 | +26.192% |
| 2025-10-23 | 103.58 | 104.39 | 103.08 | 104.01 | +0.000% | 20,573 | +28.218% |
| 2025-10-22 | 103.91 | 104.06 | 103.29 | 104.01 | -0.148% | 29,270 | +28.219% |
| 2025-10-21 | 103.79 | 104.36 | 103.79 | 104.16 | +0.208% | 8,248 | +28.029% |
| 2025-10-20 | 102.38 | 103.95 | 102.38 | 103.95 | +2.217% | 12,276 | +28.295% |
| 2025-10-17 | 101.42 | 101.84 | 101.42 | 101.69 | -0.369% | 819 | +31.139% |
| 2025-10-16 | 102.70 | 102.92 | 101.63 | 102.07 | -0.332% | 7,487 | +30.655% |
| 2025-10-15 | 102.32 | 102.48 | 101.80 | 102.41 | +0.827% | 1,638 | +30.222% |
| 2025-10-14 | 99.54 | 101.57 | 99.54 | 101.57 | +1.414% | 1,873 | +31.299% |
| 2025-10-13 | 100.17 | 100.17 | 100.12 | 100.15 | +0.329% | 447 | +33.155% |
| 2025-10-10 | 102.09 | 102.09 | 99.83 | 99.83 | -2.132% | 8,477 | +33.593% |
| 2025-10-09 | 103.15 | 103.15 | 102.00 | 102.00 | -0.884% | 1,137 | +30.745% |
| 2025-10-08 | 103.15 | 103.15 | 102.49 | 102.91 | +0.559% | 2,027 | +29.589% |
| 2025-10-07 | 102.65 | 102.65 | 102.16 | 102.34 | +0.371% | 1,186 | +30.313% |
| 2025-10-06 | 102.61 | 102.68 | 101.89 | 101.96 | -0.085% | 2,500 | +30.796% |
| 2025-10-03 | 101.88 | 103.61 | 101.88 | 102.05 | +0.551% | 1,869 | +30.685% |
| 2025-10-02 | 101.08 | 101.49 | 100.84 | 101.49 | +0.231% | 1,827 | +31.406% |
| 2025-10-01 | 101.46 | 101.46 | 101.24 | 101.25 | -0.307% | 3,556 | +31.710% |
| 2025-09-30 | 101.08 | 101.56 | 100.83 | 101.56 | +0.625% | 588 | +31.305% |
| 2025-09-29 | 101.86 | 101.86 | 100.93 | 100.93 | -0.194% | 1,486 | +32.126% |
| 2025-09-26 | 99.84 | 101.13 | 99.69 | 101.13 | +1.714% | 1,528 | +31.870% |
| 2025-09-25 | 100.44 | 100.44 | 98.83 | 99.43 | -1.274% | 10,858 | +34.130% |
| 2025-09-24 | 100.85 | 100.85 | 100.28 | 100.71 | +0.566% | 16,572 | +32.421% |
| 2025-09-23 | 101.00 | 101.00 | 100.14 | 100.14 | +0.003% | 6,727 | +33.171% |
| 2025-09-22 | 99.52 | 100.14 | 99.52 | 100.14 | +1.449% | 775 | +33.175% |
| 2025-09-19 | 99.07 | 99.17 | 98.71 | 98.71 | -0.984% | 1,428 | +35.105% |
| 2025-09-18 | 98.73 | 99.70 | 98.73 | 99.69 | +1.817% | 2,182 | +33.776% |
| 2025-09-17 | 97.40 | 99.28 | 97.40 | 97.91 | +0.649% | 3,735 | +36.207% |
| 2025-09-16 | 98.18 | 98.18 | 97.17 | 97.28 | -0.689% | 14,262 | +37.090% |
| 2025-09-15 | 99.11 | 99.11 | 97.95 | 97.95 | -0.902% | 4,502 | +36.146% |
| 2025-09-12 | 99.52 | 99.52 | 98.85 | 98.85 | -1.192% | 2,410 | +34.917% |
| 2025-09-11 | 99.36 | 100.04 | 99.36 | 100.04 | +2.289% | 1,486 | +33.309% |
| 2025-09-10 | 99.83 | 99.83 | 97.71 | 97.80 | -1.712% | 2,888 | +36.360% |
| 2025-09-09 | 99.52 | 99.77 | 98.65 | 99.50 | -0.298% | 2,396 | +34.025% |
| 2025-09-08 | 99.78 | 100.11 | 99.29 | 99.80 | +0.284% | 4,511 | +33.626% |
| 2025-09-05 | 99.67 | 99.75 | 99.16 | 99.52 | +0.201% | 2,292 | +34.005% |
| 2025-09-04 | 98.62 | 99.32 | 98.11 | 99.32 | +0.378% | 3,751 | +34.274% |
| 2025-09-03 | 99.19 | 99.19 | 98.77 | 98.95 | -0.549% | 2,011 | +34.782% |
| 2025-09-02 | 99.54 | 99.96 | 99.11 | 99.49 | +0.132% | 3,690 | +34.042% |
| 2025-08-29 | 98.47 | 99.36 | 98.47 | 99.36 | +1.000% | 3,190 | +34.219% |
| 2025-08-28 | 98.15 | 98.38 | 97.57 | 98.38 | +0.047% | 3,198 | +35.561% |
| 2025-08-27 | 97.53 | 98.34 | 97.53 | 98.33 | +0.927% | 4,141 | +35.625% |
| 2025-08-26 | 97.44 | 97.44 | 97.12 | 97.43 | -0.063% | 1,459 | +36.882% |
| 2025-08-25 | 98.11 | 98.11 | 97.38 | 97.49 | -1.355% | 7,033 | +36.796% |
| 2025-08-22 | 97.97 | 99.46 | 97.97 | 98.83 | +1.717% | 5,382 | +34.943% |
| 2025-08-21 | 96.64 | 97.83 | 96.64 | 97.16 | +0.485% | 35,614 | +37.259% |
| 2025-08-20 | 96.25 | 96.69 | 96.14 | 96.69 | +0.375% | 3,521 | +37.925% |
| 2025-08-19 | 96.52 | 96.52 | 96.33 | 96.33 | +0.412% | 854 | +38.442% |
| 2025-08-18 | 95.74 | 96.56 | 95.74 | 95.93 | +0.167% | 4,187 | +39.013% |
| 2025-08-15 | 95.77 | 95.77 | 95.77 | 95.77 | +0.686% | 660 | +39.244% |
| 2025-08-14 | 94.18 | 95.12 | 94.07 | 95.12 | -0.003% | 3,443 | +40.199% |
| 2025-08-13 | 93.62 | 95.13 | 93.62 | 95.13 | +2.504% | 4,782 | +40.194% |
| 2025-08-12 | 91.00 | 92.80 | 91.00 | 92.80 | +1.831% | 3,391 | +43.705% |
| 2025-08-11 | 91.33 | 91.47 | 91.13 | 91.13 | +0.146% | 2,908 | +46.336% |
| 2025-08-08 | 89.34 | 91.00 | 89.34 | 91.00 | +2.461% | 2,446 | +46.549% |
| 2025-08-07 | 89.41 | 89.41 | 88.81 | 88.81 | -0.084% | 2,486 | +50.156% |
| 2025-08-06 | 89.75 | 89.75 | 88.81 | 88.89 | -1.144% | 1,694 | +50.030% |
| 2025-08-05 | 89.16 | 90.04 | 89.16 | 89.92 | +0.512% | 1,652 | +48.313% |
| 2025-08-04 | 88.32 | 89.63 | 88.32 | 89.46 | +1.659% | 16,049 | +49.072% |
| 2025-08-01 | 89.15 | 89.15 | 87.64 | 88.00 | -2.026% | 3,817 | +51.545% |
| 2025-07-31 | 91.30 | 91.69 | 89.82 | 89.82 | -1.839% | 4,662 | +48.475% |
| 2025-07-30 | 90.51 | 91.72 | 90.51 | 91.50 | +1.321% | 7,866 | +45.744% |
| 2025-07-29 | 90.59 | 91.12 | 90.31 | 90.31 | -0.524% | 2,963 | +47.669% |
| 2025-07-28 | 90.88 | 91.01 | 90.76 | 90.79 | +0.017% | 2,380 | +46.896% |
| 2025-07-25 | 90.55 | 90.85 | 90.55 | 90.77 | +0.464% | 1,663 | +46.921% |
| 2025-07-24 | 92.59 | 92.81 | 90.35 | 90.35 | -3.280% | 38,423 | +47.602% |
| 2025-07-23 | 92.07 | 93.47 | 92.07 | 93.41 | +1.970% | 5,537 | +42.761% |
| 2025-07-22 | 91.58 | 92.63 | 91.31 | 91.61 | +0.648% | 25,603 | +45.574% |
| 2025-07-21 | 91.19 | 91.77 | 91.02 | 91.02 | +0.068% | 8,772 | +46.517% |
| 2025-07-18 | 92.87 | 92.87 | 90.96 | 90.96 | -2.174% | 2,985 | +46.616% |
| 2025-07-17 | 92.78 | 93.18 | 92.78 | 92.98 | -0.246% | 9,645 | +43.429% |
| 2025-07-16 | 93.28 | 93.29 | 92.78 | 93.21 | +0.008% | 4,163 | +43.076% |
| 2025-07-15 | 95.17 | 95.17 | 93.20 | 93.20 | -1.995% | 4,455 | +43.087% |
| 2025-07-14 | 94.44 | 95.10 | 94.44 | 95.10 | +0.444% | 4,327 | +40.232% |
| 2025-07-11 | 96.42 | 96.42 | 94.61 | 94.68 | -1.616% | 9,759 | +40.855% |
| 2025-07-10 | 96.53 | 96.95 | 96.23 | 96.23 | -0.691% | 3,142 | +38.580% |
| 2025-07-09 | 97.22 | 97.22 | 96.10 | 96.90 | +0.063% | 8,109 | +37.622% |
| 2025-07-08 | 96.69 | 96.97 | 96.48 | 96.84 | +1.135% | 3,330 | +37.709% |
| 2025-07-07 | 96.44 | 96.44 | 95.59 | 95.75 | -1.108% | 5,166 | +39.272% |
| 2025-07-03 | 96.82 | 97.21 | 96.53 | 96.83 | +0.397% | 1,804 | +37.729% |
| 2025-07-02 | 98.79 | 98.79 | 96.39 | 96.44 | -3.274% | 22,395 | +38.276% |
| 2025-07-01 | 99.11 | 100.34 | 98.85 | 99.71 | +0.161% | 10,613 | +33.748% |
| 2025-06-30 | 99.20 | 99.67 | 98.69 | 99.55 | +0.586% | 13,452 | +33.963% |
| 2025-06-27 | 98.96 | 99.72 | 98.44 | 98.97 | +0.692% | 5,286 | +34.748% |
| 2025-06-26 | 98.30 | 98.76 | 97.60 | 98.29 | +1.340% | 9,339 | +35.680% |
| 2025-06-25 | 97.08 | 97.19 | 96.63 | 96.99 | -0.737% | 10,566 | +37.499% |
| 2025-06-24 | 96.79 | 97.71 | 96.79 | 97.71 | +1.707% | 3,312 | +36.486% |
| 2025-06-23 | 95.59 | 96.07 | 94.53 | 96.07 | -0.446% | 10,104 | +38.815% |
| 2025-06-20 | 97.72 | 97.74 | 96.14 | 96.50 | -0.583% | 11,741 | +38.197% |
| 2025-06-18 | 96.36 | 97.60 | 96.36 | 97.07 | +0.764% | 13,624 | +37.391% |
| 2025-06-17 | 96.06 | 97.09 | 96.06 | 96.33 | -0.773% | 35,768 | +38.441% |
| 2025-06-16 | 96.91 | 97.54 | 96.22 | 97.08 | +0.424% | 3,992 | +37.371% |
| 2025-06-13 | 96.48 | 97.50 | 96.48 | 96.67 | -0.861% | 31,152 | +37.954% |
| 2025-06-12 | 96.83 | 97.51 | 96.83 | 97.51 | -0.084% | 2,014 | +36.765% |
| 2025-06-11 | 97.63 | 98.58 | 97.56 | 97.59 | -0.182% | 4,313 | +36.650% |
| 2025-06-10 | 98.16 | 98.16 | 97.68 | 97.77 | -0.407% | 2,570 | +36.401% |
| 2025-06-09 | 97.47 | 98.45 | 97.20 | 98.17 | -0.355% | 9,230 | +35.846% |
| 2025-06-06 | 97.68 | 98.62 | 97.68 | 98.52 | +1.067% | 14,060 | +35.363% |
| 2025-06-05 | 97.44 | 98.26 | 97.44 | 97.48 | -0.061% | 4,080 | +36.808% |
| 2025-06-04 | 97.78 | 98.88 | 97.54 | 97.54 | -0.154% | 32,747 | +36.724% |
| 2025-06-03 | 97.12 | 98.29 | 97.12 | 97.69 | +0.556% | 7,143 | +36.513% |
| 2025-06-02 | 97.08 | 97.15 | 96.54 | 97.15 | -0.257% | 3,614 | +37.272% |
| 2025-05-30 | 96.94 | 97.97 | 96.94 | 97.40 | +1.069% | 6,095 | +36.920% |
| 2025-05-29 | 96.69 | 96.69 | 96.37 | 96.37 | +0.119% | 7,723 | +38.383% |
| 2025-05-28 | 96.79 | 96.79 | 96.25 | 96.25 | -0.764% | 5,207 | +38.549% |
| 2025-05-27 | 96.53 | 97.14 | 96.32 | 97.00 | +1.577% | 7,397 | +37.490% |
| 2025-05-23 | 95.60 | 95.60 | 95.07 | 95.49 | -0.378% | 12,468 | +39.659% |
| 2025-05-22 | 97.05 | 97.05 | 95.85 | 95.85 | -2.019% | 5,071 | +39.132% |
| 2025-05-21 | 99.32 | 99.37 | 97.83 | 97.83 | -2.753% | 3,688 | +36.322% |
| 2025-05-20 | 100.16 | 101.07 | 99.91 | 100.60 | +0.327% | 16,838 | +32.570% |
| 2025-05-19 | 99.98 | 100.49 | 99.89 | 100.27 | -0.488% | 11,937 | +33.003% |
| 2025-05-16 | 98.66 | 100.76 | 98.66 | 100.76 | +2.129% | 4,360 | +32.354% |
| 2025-05-15 | 97.19 | 98.76 | 96.58 | 98.66 | +1.325% | 11,711 | +35.171% |
| 2025-05-14 | 98.18 | 98.18 | 97.36 | 97.37 | -0.714% | 11,176 | +36.962% |
| 2025-05-13 | 97.95 | 98.78 | 97.62 | 98.07 | -0.849% | 7,767 | +35.985% |
| 2025-05-12 | 99.49 | 100.19 | 98.30 | 98.91 | +1.592% | 4,315 | +34.830% |
| 2025-05-09 | 98.77 | 98.77 | 97.36 | 97.36 | -0.531% | 3,563 | +36.976% |
| 2025-05-08 | 99.01 | 99.19 | 97.84 | 97.88 | -0.331% | 7,430 | +36.248% |
| 2025-05-07 | 98.00 | 98.20 | 97.49 | 98.20 | +0.605% | 2,889 | +35.798% |
| 2025-05-06 | 96.86 | 97.61 | 96.77 | 97.61 | +0.840% | 1,537 | +36.619% |
| 2025-05-05 | 97.27 | 97.41 | 96.80 | 96.80 | -0.159% | 912 | +37.766% |
| 2025-05-02 | 96.82 | 97.09 | 96.10 | 96.96 | +1.448% | 2,192 | +37.547% |
| 2025-05-01 | 96.31 | 96.31 | 95.57 | 95.57 | -0.322% | 15,259 | +39.538% |
| 2025-04-30 | 94.46 | 95.88 | 94.46 | 95.88 | -0.373% | 4,376 | +39.090% |
| 2025-04-29 | 95.18 | 96.90 | 95.18 | 96.24 | +0.722% | 10,231 | +38.570% |
| 2025-04-28 | 95.53 | 95.74 | 94.61 | 95.55 | +0.484% | 4,907 | +39.571% |
| 2025-04-25 | 95.16 | 95.16 | 94.16 | 95.09 | +0.146% | 6,533 | +40.246% |
| 2025-04-24 | 94.17 | 94.95 | 94.17 | 94.95 | +1.055% | 1,199 | +40.452% |
| 2025-04-23 | 93.95 | 95.11 | 93.81 | 93.96 | +1.875% | 7,148 | +41.933% |
| 2025-04-22 | 91.25 | 92.37 | 91.25 | 92.23 | +2.138% | 1,573 | +44.594% |
| 2025-04-21 | 93.43 | 93.45 | 89.58 | 90.30 | -4.140% | 7,435 | +47.685% |
| 2025-04-17 | 93.69 | 94.20 | 93.00 | 94.20 | -1.810% | 3,107 | +41.571% |
| 2025-04-16 | 96.54 | 97.05 | 95.86 | 95.94 | -0.965% | 1,778 | +39.009% |
| 2025-04-15 | 97.33 | 97.33 | 96.52 | 96.87 | -0.706% | 3,589 | +37.667% |
| 2025-04-14 | 97.98 | 97.98 | 96.42 | 97.56 | 0.000% | 7,386 | +36.694% |