XLBI
State Street Materials Select Sector SPDR Premium Income ETF
stockNYSEETF
At CloseOct 1, 2026 2:58:09 PM EDT
22.43USD0.000%(+22.43)3,735
After-hoursOct 2, 2026 4:10:30 PM EDT
22.58USD+0.669%(+0.15)
XLBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.73 | 22.83 | 22.58 | 22.58 | +0.669% | 3,789 | 0.000% |
| 2026-10-01 | 22.33 | 22.49 | 22.15 | 22.43 | -2.052% | 17,186 | +0.669% |
| 2026-09-30 | 23.09 | 23.09 | 22.90 | 22.90 | -0.731% | 2,116 | -1.397% |
| 2026-09-29 | 23.07 | 23.07 | 22.99 | 23.07 | -0.505% | 6,291 | -2.118% |
| 2026-09-28 | 23.11 | 23.30 | 23.10 | 23.19 | -0.554% | 4,773 | -2.613% |
| 2026-09-25 | 23.35 | 23.35 | 23.21 | 23.31 | +0.193% | 5,043 | -3.152% |
| 2026-09-24 | 23.41 | 23.45 | 23.23 | 23.27 | -0.915% | 5,767 | -2.965% |
| 2026-09-23 | 23.45 | 23.57 | 23.44 | 23.48 | -0.710% | 4,559 | -3.853% |
| 2026-09-22 | 23.35 | 23.66 | 23.35 | 23.65 | +1.593% | 19,156 | -4.536% |
| 2026-09-21 | 23.31 | 23.38 | 23.27 | 23.28 | -0.022% | 4,669 | -3.016% |
| 2026-09-18 | 23.23 | 23.29 | 23.20 | 23.29 | -1.064% | 3,292 | -3.037% |
| 2026-09-17 | 23.66 | 23.66 | 23.47 | 23.54 | +0.590% | 3,790 | -4.069% |
| 2026-09-16 | 23.66 | 23.79 | 23.40 | 23.40 | -0.579% | 1,855 | -3.503% |
| 2026-09-15 | 23.41 | 23.54 | 23.33 | 23.54 | +0.378% | 8,014 | -4.061% |
| 2026-09-14 | 23.55 | 23.55 | 23.40 | 23.45 | -1.045% | 7,846 | -3.699% |
| 2026-09-11 | 23.69 | 23.81 | 23.64 | 23.69 | +0.555% | 4,797 | -4.705% |
| 2026-09-10 | 23.71 | 23.71 | 23.46 | 23.56 | -1.240% | 6,071 | -4.177% |
| 2026-09-09 | 24.06 | 24.06 | 23.86 | 23.86 | -1.073% | 10,225 | -5.365% |
| 2026-09-08 | 24.20 | 24.27 | 24.12 | 24.12 | -0.739% | 4,633 | -6.380% |
| 2026-09-04 | 24.08 | 24.38 | 24.02 | 24.30 | -0.375% | 6,447 | -7.072% |
| 2026-09-03 | 24.38 | 24.45 | 24.26 | 24.39 | +0.082% | 9,724 | -7.421% |
| 2026-09-02 | 24.49 | 24.50 | 24.37 | 24.37 | +1.373% | 3,984 | -7.345% |
| 2026-09-01 | 24.06 | 24.27 | 24.04 | 24.04 | -2.356% | 7,589 | -6.073% |
| 2026-08-31 | 24.69 | 24.73 | 24.50 | 24.62 | -0.259% | 11,740 | -8.286% |
| 2026-08-28 | 24.74 | 24.77 | 24.64 | 24.68 | -0.209% | 11,400 | -8.523% |
| 2026-08-27 | 24.53 | 24.77 | 24.53 | 24.74 | -0.112% | 6,804 | -8.714% |
| 2026-08-26 | 24.86 | 24.86 | 24.68 | 24.76 | -0.027% | 1,829 | -8.817% |
| 2026-08-25 | 24.70 | 24.77 | 24.63 | 24.77 | +0.390% | 5,071 | -8.841% |
| 2026-08-24 | 24.92 | 24.95 | 24.58 | 24.67 | +0.149% | 20,077 | -8.486% |
| 2026-08-21 | 24.54 | 24.82 | 24.54 | 24.64 | +0.889% | 16,141 | -8.349% |
| 2026-08-20 | 24.40 | 24.46 | 24.31 | 24.42 | +0.116% | 7,707 | -7.535% |
| 2026-08-19 | 24.32 | 24.60 | 24.11 | 24.39 | +1.087% | 6,028 | -7.427% |
| 2026-08-18 | 24.13 | 24.29 | 24.06 | 24.13 | -0.544% | 9,554 | -6.421% |
| 2026-08-17 | 24.20 | 24.35 | 24.20 | 24.26 | -0.405% | 2,978 | -6.930% |
| 2026-08-14 | 24.25 | 24.36 | 24.25 | 24.36 | +0.555% | 1,311 | -7.307% |
| 2026-08-13 | 24.27 | 24.36 | 24.23 | 24.23 | -0.331% | 3,905 | -6.793% |
| 2026-08-12 | 24.45 | 24.45 | 24.24 | 24.31 | -0.365% | 2,429 | -7.102% |
| 2026-08-11 | 24.47 | 24.47 | 24.32 | 24.40 | +0.214% | 1,950 | -7.440% |
| 2026-08-10 | 24.40 | 24.40 | 24.24 | 24.34 | +0.487% | 5,843 | -7.243% |
| 2026-08-07 | 24.13 | 24.23 | 24.13 | 24.23 | +0.717% | 3,011 | -6.791% |
| 2026-08-06 | 24.15 | 24.20 | 24.05 | 24.05 | -0.559% | 1,409 | -6.123% |
| 2026-08-05 | 24.05 | 24.27 | 24.05 | 24.19 | +0.800% | 7,388 | -6.648% |
| 2026-08-04 | 23.69 | 24.03 | 23.69 | 24.00 | +1.391% | 3,442 | -5.901% |
| 2026-08-03 | 23.60 | 23.67 | 23.37 | 23.67 | -0.141% | 6,425 | -4.592% |
| 2026-07-31 | 24.01 | 24.01 | 23.64 | 23.70 | -1.267% | 6,272 | -4.726% |
| 2026-07-30 | 24.12 | 24.12 | 23.96 | 24.00 | -0.349% | 4,760 | -5.933% |
| 2026-07-29 | 24.26 | 24.26 | 23.97 | 24.09 | -0.831% | 12,957 | -6.261% |
| 2026-07-28 | 24.30 | 24.32 | 24.16 | 24.29 | +1.443% | 6,902 | -7.040% |
| 2026-07-27 | 24.06 | 24.06 | 23.80 | 23.94 | +0.074% | 3,337 | -5.698% |
| 2026-07-24 | 23.63 | 23.93 | 23.63 | 23.93 | +1.767% | 3,695 | -5.628% |
| 2026-07-23 | 23.63 | 23.69 | 23.45 | 23.51 | -0.789% | 4,396 | -3.961% |
| 2026-07-22 | 23.64 | 23.75 | 23.64 | 23.70 | +0.944% | 2,802 | -4.719% |
| 2026-07-21 | 23.78 | 23.78 | 23.44 | 23.48 | +0.275% | 4,190 | -3.819% |
| 2026-07-20 | 23.47 | 23.55 | 23.37 | 23.41 | -0.787% | 5,723 | -3.555% |
| 2026-07-17 | 23.81 | 23.81 | 23.54 | 23.60 | -0.443% | 4,117 | -4.314% |
| 2026-07-16 | 23.64 | 23.73 | 23.55 | 23.70 | +0.437% | 6,310 | -4.738% |
| 2026-07-15 | 23.66 | 23.69 | 23.41 | 23.60 | -0.014% | 6,718 | -4.322% |
| 2026-07-14 | 23.77 | 23.77 | 23.54 | 23.60 | +0.212% | 4,316 | -4.335% |
| 2026-07-13 | 23.80 | 23.82 | 23.55 | 23.55 | -0.896% | 6,680 | -4.133% |
| 2026-07-10 | 23.80 | 23.81 | 23.70 | 23.77 | +1.587% | 3,092 | -4.992% |
| 2026-07-09 | 23.40 | 23.53 | 23.36 | 23.40 | +0.116% | 3,032 | -3.484% |
| 2026-07-08 | 23.50 | 23.50 | 23.29 | 23.37 | -2.633% | 3,943 | -3.373% |
| 2026-07-07 | 24.06 | 24.06 | 23.88 | 24.00 | -0.434% | 4,635 | -5.917% |
| 2026-07-06 | 24.14 | 24.14 | 23.86 | 24.10 | -0.055% | 7,189 | -6.325% |
| 2026-07-02 | 24.02 | 24.13 | 23.92 | 24.12 | +1.463% | 2,964 | -6.376% |
| 2026-07-01 | 23.66 | 23.85 | 23.47 | 23.77 | -0.997% | 6,252 | -5.006% |
| 2026-06-30 | 23.92 | 24.09 | 23.92 | 24.01 | +0.637% | 7,813 | -5.954% |
| 2026-06-29 | 24.04 | 24.04 | 23.81 | 23.86 | -1.930% | 5,825 | -5.355% |
| 2026-06-26 | 24.41 | 24.48 | 24.25 | 24.33 | -0.055% | 5,787 | -7.181% |
| 2026-06-25 | 24.15 | 24.60 | 24.15 | 24.34 | +1.092% | 10,653 | -7.232% |
| 2026-06-24 | 23.91 | 24.25 | 23.90 | 24.08 | +0.369% | 1,774 | -6.219% |
| 2026-06-23 | 24.06 | 24.06 | 23.99 | 23.99 | -1.311% | 1,094 | -5.872% |
| 2026-06-22 | 24.00 | 24.38 | 24.00 | 24.31 | +0.182% | 5,395 | -7.106% |
| 2026-06-18 | 24.31 | 24.48 | 24.26 | 24.26 | -0.336% | 7,057 | -6.937% |
| 2026-06-17 | 24.61 | 24.68 | 24.34 | 24.34 | -0.965% | 1,499 | -7.250% |
| 2026-06-16 | 24.76 | 24.80 | 24.56 | 24.58 | +0.372% | 6,224 | -8.145% |
| 2026-06-15 | 24.62 | 24.66 | 24.49 | 24.49 | +0.718% | 1,801 | -7.803% |
| 2026-06-12 | 24.21 | 24.36 | 23.96 | 24.32 | +1.793% | 2,223 | -7.140% |
| 2026-06-11 | 23.24 | 23.89 | 23.24 | 23.89 | +3.026% | 4,728 | -5.475% |
| 2026-06-10 | 23.68 | 23.70 | 23.19 | 23.19 | -1.935% | 4,684 | -2.614% |
| 2026-06-09 | 23.59 | 23.64 | 23.40 | 23.64 | +1.171% | 1,662 | -4.498% |
| 2026-06-08 | 23.54 | 23.54 | 23.34 | 23.37 | -1.096% | 4,814 | -3.380% |
| 2026-06-05 | 24.00 | 24.00 | 23.57 | 23.63 | -1.811% | 3,588 | -4.439% |
| 2026-06-04 | 24.13 | 24.16 | 24.06 | 24.06 | +0.169% | 1,705 | -6.170% |
| 2026-06-03 | 24.03 | 24.18 | 24.01 | 24.02 | +0.065% | 5,035 | -6.011% |
| 2026-06-02 | 23.83 | 24.02 | 23.83 | 24.01 | +1.175% | 2,169 | -5.949% |
| 2026-06-01 | 24.05 | 24.05 | 23.41 | 23.73 | -1.210% | 9,375 | -4.844% |
| 2026-05-29 | 24.10 | 24.19 | 24.01 | 24.02 | -0.550% | 8,491 | -5.995% |
| 2026-05-28 | 23.87 | 24.21 | 23.82 | 24.15 | +0.472% | 5,330 | -6.512% |
| 2026-05-27 | 24.04 | 24.11 | 23.96 | 24.04 | +0.423% | 3,192 | -6.071% |
| 2026-05-26 | 24.01 | 24.04 | 23.70 | 23.94 | +1.371% | 15,171 | -5.674% |
| 2026-05-22 | 23.63 | 23.69 | 23.57 | 23.61 | +0.411% | 6,967 | -4.381% |
| 2026-05-21 | 23.11 | 23.56 | 23.11 | 23.52 | +0.785% | 2,003 | -3.988% |
| 2026-05-20 | 23.07 | 23.40 | 23.07 | 23.33 | +1.060% | 2,917 | -3.234% |
| 2026-05-19 | 23.56 | 23.56 | 23.06 | 23.09 | -2.050% | 6,553 | -2.209% |
| 2026-05-18 | 23.68 | 23.73 | 23.41 | 23.57 | +0.108% | 15,006 | -4.213% |
| 2026-05-15 | 23.81 | 23.84 | 23.55 | 23.55 | -2.665% | 6,965 | -4.110% |
| 2026-05-14 | 24.29 | 24.29 | 24.17 | 24.19 | -0.512% | 3,384 | -6.665% |
| 2026-05-13 | 24.26 | 24.52 | 24.22 | 24.32 | -0.157% | 4,649 | -7.144% |
| 2026-05-12 | 24.24 | 24.42 | 24.07 | 24.36 | +0.021% | 8,662 | -7.290% |
| 2026-05-11 | 24.37 | 24.44 | 24.20 | 24.35 | +1.071% | 5,716 | -7.270% |
| 2026-05-08 | 24.10 | 25.40 | 24.07 | 24.09 | +0.320% | 6,552 | -6.277% |
| 2026-05-07 | 24.45 | 24.45 | 24.00 | 24.02 | -1.428% | 2,440 | -5.977% |
| 2026-05-06 | 24.39 | 24.39 | 24.27 | 24.36 | +1.419% | 1,318 | -7.320% |
| 2026-05-05 | 23.90 | 24.17 | 23.88 | 24.02 | +1.435% | 2,650 | -6.005% |
| 2026-05-04 | 24.02 | 24.02 | 23.68 | 23.68 | -1.194% | 26,167 | -4.656% |
| 2026-05-01 | 24.06 | 24.12 | 23.97 | 23.97 | -1.348% | 25,541 | -5.794% |
| 2026-04-30 | 24.00 | 24.36 | 23.98 | 24.30 | +0.885% | 13,717 | -7.064% |
| 2026-04-29 | 24.31 | 24.31 | 24.03 | 24.08 | -0.550% | 7,132 | -6.242% |
| 2026-04-28 | 24.46 | 24.46 | 24.07 | 24.22 | -0.433% | 10,425 | -6.758% |
| 2026-04-27 | 24.36 | 24.40 | 24.25 | 24.32 | -0.076% | 8,539 | -7.162% |
| 2026-04-24 | 24.39 | 24.39 | 24.15 | 24.34 | +0.663% | 9,716 | -7.232% |
| 2026-04-23 | 24.05 | 24.31 | 24.05 | 24.18 | -0.234% | 4,009 | -6.617% |
| 2026-04-22 | 24.25 | 24.39 | 24.24 | 24.24 | +0.128% | 3,240 | -6.836% |
| 2026-04-21 | 24.44 | 24.45 | 24.21 | 24.21 | -0.796% | 3,135 | -6.716% |
| 2026-04-20 | 24.30 | 24.41 | 24.30 | 24.40 | +0.412% | 6,675 | -7.459% |
| 2026-04-17 | 24.21 | 24.42 | 24.09 | 24.30 | +0.447% | 7,201 | -7.078% |
| 2026-04-16 | 24.05 | 24.20 | 24.05 | 24.19 | +0.544% | 3,626 | -6.663% |
| 2026-04-15 | 24.02 | 24.08 | 23.99 | 24.06 | -0.268% | 2,317 | -6.155% |
| 2026-04-14 | 24.15 | 24.19 | 24.05 | 24.13 | +0.198% | 5,959 | -6.406% |
| 2026-04-13 | 24.02 | 24.12 | 23.94 | 24.08 | -0.050% | 3,507 | -6.221% |
| 2026-04-10 | 24.04 | 24.10 | 23.97 | 24.09 | +0.478% | 2,334 | -6.268% |
| 2026-04-09 | 23.97 | 24.05 | 23.90 | 23.98 | +0.276% | 1,732 | -5.820% |
| 2026-04-08 | 23.70 | 23.95 | 23.70 | 23.91 | +1.921% | 3,849 | -5.560% |
| 2026-04-07 | 23.50 | 23.55 | 23.35 | 23.46 | -0.230% | 2,512 | -3.745% |
| 2026-04-06 | 23.63 | 23.63 | 23.45 | 23.51 | -0.087% | 2,282 | -3.966% |
| 2026-04-02 | 23.49 | 23.59 | 23.47 | 23.53 | +0.019% | 2,402 | -4.050% |
| 2026-04-01 | 23.40 | 23.58 | 23.32 | 23.53 | -0.463% | 7,710 | -4.032% |
| 2026-03-31 | 23.56 | 23.64 | 23.46 | 23.64 | +1.489% | 10,139 | -4.476% |
| 2026-03-30 | 23.47 | 23.56 | 23.28 | 23.29 | +0.261% | 4,490 | -3.054% |
| 2026-03-27 | 23.48 | 23.48 | 23.23 | 23.23 | -0.340% | 8,480 | -2.800% |
| 2026-03-26 | 23.21 | 23.50 | 23.21 | 23.31 | -0.262% | 8,577 | -3.131% |
| 2026-03-25 | 23.20 | 23.40 | 23.17 | 23.37 | +1.182% | 1,391 | -3.385% |
| 2026-03-24 | 22.96 | 23.21 | 22.96 | 23.10 | +1.753% | 5,031 | -2.243% |
| 2026-03-23 | 22.47 | 22.98 | 22.47 | 22.70 | +1.243% | 12,276 | -0.529% |
| 2026-03-20 | 22.66 | 22.66 | 22.35 | 22.42 | -1.396% | 6,514 | +0.707% |
| 2026-03-19 | 22.90 | 22.90 | 22.55 | 22.74 | -1.288% | 8,625 | -0.699% |
| 2026-03-18 | 23.30 | 23.30 | 23.01 | 23.04 | -2.015% | 5,098 | -1.978% |
| 2026-03-17 | 23.68 | 23.68 | 23.51 | 23.51 | +0.170% | 1,401 | -3.954% |
| 2026-03-16 | 23.57 | 23.57 | 23.34 | 23.47 | +0.541% | 3,190 | -3.790% |
| 2026-03-13 | 23.76 | 23.76 | 23.29 | 23.34 | -0.976% | 3,006 | -3.269% |
| 2026-03-12 | 23.60 | 23.80 | 23.57 | 23.57 | -0.338% | 5,342 | -4.214% |
| 2026-03-11 | 23.48 | 23.65 | 23.48 | 23.65 | -0.094% | 1,219 | -4.538% |
| 2026-03-10 | 23.64 | 23.88 | 23.64 | 23.68 | -0.158% | 2,982 | -4.628% |
| 2026-03-09 | 23.32 | 23.71 | 23.13 | 23.71 | +0.346% | 11,897 | -4.778% |
| 2026-03-06 | 23.75 | 23.78 | 23.50 | 23.63 | -1.864% | 12,203 | -4.449% |
| 2026-03-05 | 24.50 | 24.50 | 23.92 | 24.08 | -2.074% | 5,425 | -6.230% |
| 2026-03-04 | 24.69 | 24.73 | 24.52 | 24.59 | -0.004% | 4,200 | -8.175% |
| 2026-03-03 | 24.49 | 24.59 | 24.03 | 24.59 | -1.817% | 8,049 | -8.178% |
| 2026-03-02 | 25.00 | 25.06 | 24.80 | 25.05 | -1.540% | 4,585 | -9.847% |
| 2026-02-27 | 25.20 | 25.45 | 25.16 | 25.44 | +0.466% | 6,570 | -11.235% |
| 2026-02-26 | 25.18 | 25.32 | 25.08 | 25.32 | 0.000% | 11,226 | -10.821% |
| 2026-02-25 | 25.44 | 25.44 | 25.17 | 25.32 | -0.328% | 10,671 | -10.821% |
| 2026-02-24 | 25.39 | 25.43 | 25.37 | 25.40 | +0.517% | 7,493 | -11.114% |
| 2026-02-23 | 25.25 | 25.27 | 25.09 | 25.27 | +0.130% | 2,786 | -10.654% |
| 2026-02-20 | 25.14 | 25.28 | 25.03 | 25.24 | +0.089% | 8,738 | -10.538% |
| 2026-02-19 | 25.22 | 25.23 | 25.14 | 25.22 | -0.336% | 1,803 | -10.458% |
| 2026-02-18 | 25.29 | 25.39 | 25.29 | 25.30 | +0.283% | 9,502 | -10.759% |
| 2026-02-17 | 25.28 | 25.28 | 25.01 | 25.23 | -0.217% | 13,276 | -10.507% |
| 2026-02-13 | 25.05 | 25.29 | 25.05 | 25.29 | +0.205% | 4,129 | -10.701% |
| 2026-02-12 | 25.37 | 25.37 | 25.23 | 25.23 | -0.334% | 4,170 | -10.518% |
| 2026-02-11 | 25.38 | 25.38 | 25.28 | 25.32 | +0.391% | 6,469 | -10.817% |
| 2026-02-10 | 25.26 | 25.26 | 25.10 | 25.22 | +0.545% | 12,397 | -10.468% |
| 2026-02-09 | 24.89 | 25.10 | 24.89 | 25.08 | +0.756% | 3,385 | -9.980% |
| 2026-02-06 | 24.49 | 24.89 | 24.49 | 24.89 | +1.569% | 4,959 | -9.299% |
| 2026-02-05 | 24.76 | 24.76 | 24.51 | 24.51 | -1.682% | 1,891 | -7.876% |
| 2026-02-04 | 24.84 | 24.96 | 24.84 | 24.93 | +0.849% | 14,870 | -9.426% |
| 2026-02-03 | 24.76 | 24.85 | 24.62 | 24.72 | +1.101% | 96,587 | -8.657% |
| 2026-02-02 | 24.36 | 24.48 | 24.30 | 24.45 | -0.057% | 3,884 | -7.651% |
| 2026-01-30 | 24.49 | 24.55 | 24.39 | 24.46 | -1.024% | 2,184 | -7.704% |
| 2026-01-29 | 24.86 | 24.89 | 24.45 | 24.72 | +0.086% | 7,144 | -8.648% |
| 2026-01-28 | 24.86 | 24.86 | 24.61 | 24.70 | -0.018% | 4,607 | -8.570% |
| 2026-01-27 | 24.72 | 24.72 | 24.62 | 24.70 | +0.125% | 3,700 | -8.586% |
| 2026-01-26 | 24.74 | 24.80 | 24.67 | 24.67 | +0.157% | 3,681 | -8.472% |
| 2026-01-23 | 24.49 | 24.63 | 24.49 | 24.63 | +0.494% | 3,294 | -8.328% |
| 2026-01-22 | 24.57 | 24.62 | 24.45 | 24.51 | +0.450% | 6,170 | -7.875% |
| 2026-01-21 | 24.35 | 24.46 | 24.25 | 24.40 | +1.758% | 5,224 | -7.461% |
| 2026-01-20 | 24.25 | 24.44 | 23.52 | 23.98 | -0.919% | 21,214 | -5.834% |
| 2026-01-16 | 24.10 | 24.70 | 23.87 | 24.20 | -0.276% | 4,124 | -6.699% |
| 2026-01-15 | 24.17 | 24.35 | 24.17 | 24.27 | +0.294% | 1,550 | -6.957% |
| 2026-01-14 | 24.18 | 24.33 | 24.18 | 24.20 | +0.026% | 3,072 | -6.683% |
| 2026-01-13 | 24.19 | 24.19 | 24.19 | 24.19 | +0.045% | 1,450 | -6.658% |
| 2026-01-12 | 24.16 | 24.18 | 24.15 | 24.18 | +0.062% | 2,305 | -6.617% |
| 2026-01-09 | 24.14 | 24.23 | 24.14 | 24.16 | +0.269% | 2,346 | -6.558% |
| 2026-01-08 | 23.95 | 24.12 | 23.95 | 24.10 | +0.496% | 3,765 | -6.307% |
| 2026-01-07 | 24.05 | 24.05 | 23.96 | 23.98 | -0.411% | 3,109 | -5.842% |
| 2026-01-06 | 24.20 | 24.20 | 24.06 | 24.08 | +0.412% | 3,887 | -6.229% |
| 2026-01-05 | 23.92 | 24.00 | 23.92 | 23.98 | +0.482% | 5,578 | -5.843% |
| 2026-01-02 | 23.84 | 23.92 | 23.84 | 23.87 | +0.886% | 1,255 | -5.390% |
| 2025-12-31 | 23.70 | 23.70 | 23.66 | 23.66 | -0.394% | 924 | -4.551% |
| 2025-12-30 | 23.75 | 23.79 | 23.75 | 23.75 | +0.261% | 1,324 | -4.927% |
| 2025-12-29 | 23.74 | 23.74 | 23.65 | 23.69 | -3.026% | 2,045 | -4.679% |
| 2025-12-26 | 24.40 | 24.43 | 24.40 | 24.43 | +0.318% | 433 | -7.563% |
| 2025-12-24 | 24.31 | 24.35 | 24.31 | 24.35 | +0.166% | 493 | -7.269% |
| 2025-12-23 | 24.34 | 24.34 | 24.27 | 24.31 | +0.147% | 1,178 | -7.115% |
| 2025-12-22 | 24.23 | 24.29 | 24.23 | 24.27 | +0.704% | 2,837 | -6.978% |
| 2025-12-19 | 24.13 | 24.14 | 24.10 | 24.10 | +0.372% | 3,690 | -6.323% |
| 2025-12-18 | 24.08 | 24.08 | 24.01 | 24.01 | +0.037% | 1,608 | -5.975% |
| 2025-12-17 | 23.99 | 24.02 | 23.99 | 24.01 | +0.154% | 1,598 | -5.940% |
| 2025-12-16 | 23.96 | 24.00 | 23.96 | 23.97 | -0.032% | 1,383 | -5.795% |
| 2025-12-15 | 23.98 | 23.99 | 23.96 | 23.98 | +0.194% | 2,562 | -5.824% |
| 2025-12-12 | 23.92 | 23.94 | 23.92 | 23.93 | -0.167% | 1,987 | -5.641% |
| 2025-12-11 | 23.91 | 23.97 | 23.91 | 23.97 | +0.627% | 477 | -5.799% |
| 2025-12-10 | 23.65 | 23.82 | 23.65 | 23.82 | +0.872% | 404 | -5.208% |
| 2025-12-09 | 23.53 | 23.61 | 23.53 | 23.61 | +0.363% | 344 | -4.382% |
| 2025-12-08 | 23.71 | 23.71 | 23.53 | 23.53 | -0.741% | 539 | -4.035% |
| 2025-12-05 | 23.78 | 23.78 | 23.70 | 23.70 | -0.107% | 1,196 | -4.746% |
| 2025-12-04 | 23.59 | 23.76 | 23.59 | 23.73 | -0.170% | 3,837 | -4.848% |
| 2025-12-03 | 23.80 | 23.80 | 23.77 | 23.77 | +0.339% | 601 | -5.009% |
| 2025-12-02 | 23.73 | 23.73 | 23.68 | 23.69 | -0.210% | 676 | -4.687% |
| 2025-12-01 | 23.75 | 23.81 | 23.72 | 23.74 | -1.159% | 1,276 | -4.887% |
| 2025-11-28 | 24.00 | 24.03 | 24.00 | 24.02 | +0.245% | 893 | -5.989% |
| 2025-11-26 | 23.90 | 23.99 | 23.90 | 23.96 | +0.576% | 1,166 | -5.759% |
| 2025-11-25 | 23.83 | 23.85 | 23.81 | 23.82 | +0.878% | 1,270 | -5.216% |
| 2025-11-24 | 23.55 | 23.62 | 23.48 | 23.62 | +0.354% | 4,608 | -4.384% |
| 2025-11-21 | 23.38 | 23.53 | 23.38 | 23.53 | +1.433% | 325 | -4.046% |
| 2025-11-20 | 23.56 | 23.56 | 23.20 | 23.20 | -1.145% | 212 | -2.671% |
| 2025-11-19 | 23.43 | 23.47 | 23.35 | 23.47 | +0.211% | 4,085 | -3.785% |
| 2025-11-18 | 23.45 | 23.49 | 23.42 | 23.42 | +0.194% | 1,480 | -3.582% |
| 2025-11-17 | 23.64 | 23.64 | 23.37 | 23.37 | -1.478% | 222 | -3.395% |
| 2025-11-14 | 23.81 | 23.81 | 23.72 | 23.72 | -0.856% | 392 | -4.823% |
| 2025-11-13 | 24.05 | 24.06 | 23.93 | 23.93 | -0.597% | 666 | -5.638% |
| 2025-11-12 | 24.15 | 24.16 | 24.07 | 24.07 | +0.615% | 646 | -6.201% |
| 2025-11-11 | 23.90 | 23.93 | 23.90 | 23.93 | +1.062% | 819 | -5.624% |
| 2025-11-10 | 23.67 | 23.67 | 23.67 | 23.67 | +1.029% | 535 | -4.622% |
| 2025-11-07 | 23.43 | 23.43 | 23.43 | 23.43 | +0.999% | 233 | -3.640% |
| 2025-11-06 | 23.41 | 23.41 | 23.20 | 23.20 | -0.460% | 447 | -2.677% |
| 2025-11-05 | 23.33 | 23.34 | 23.29 | 23.31 | +0.719% | 979 | -3.125% |
| 2025-11-04 | 23.03 | 23.20 | 23.03 | 23.14 | -1.111% | 780 | -2.429% |
| 2025-11-03 | 23.32 | 23.40 | 23.32 | 23.40 | -1.345% | 522 | -3.513% |
| 2025-10-31 | 23.74 | 23.74 | 23.72 | 23.72 | -0.394% | 1,023 | -4.810% |
| 2025-10-30 | 23.95 | 23.95 | 23.82 | 23.82 | -1.280% | 519 | -5.186% |
| 2025-10-29 | 24.11 | 24.12 | 24.11 | 24.12 | -1.646% | 324 | -6.399% |
| 2025-10-28 | 24.51 | 24.53 | 24.51 | 24.53 | +0.155% | 1,161 | -7.940% |
| 2025-10-27 | 24.43 | 24.49 | 24.43 | 24.49 | +0.062% | 1,036 | -7.797% |
| 2025-10-24 | 24.55 | 24.60 | 24.47 | 24.47 | -0.247% | 627 | -7.740% |
| 2025-10-23 | 24.54 | 24.54 | 24.54 | 24.54 | +0.945% | 166 | -7.968% |
| 2025-10-22 | 24.39 | 24.39 | 24.31 | 24.31 | -0.261% | 122 | -7.098% |
| 2025-10-21 | 24.37 | 24.37 | 24.37 | 24.37 | -0.188% | 348 | -7.341% |
| 2025-10-20 | 24.31 | 24.41 | 24.31 | 24.41 | +1.117% | 586 | -7.515% |
| 2025-10-17 | 24.14 | 24.14 | 24.11 | 24.14 | +0.020% | 721 | -6.482% |
| 2025-10-16 | 24.31 | 24.31 | 24.12 | 24.14 | -0.353% | 815 | -6.463% |
| 2025-10-15 | 24.55 | 24.55 | 24.23 | 24.23 | -0.485% | 762 | -6.793% |
| 2025-10-14 | 24.42 | 24.43 | 24.34 | 24.34 | +0.963% | 471 | -7.245% |
| 2025-10-13 | 24.26 | 24.26 | 24.11 | 24.11 | +1.535% | 528 | -6.352% |
| 2025-10-10 | 24.27 | 24.27 | 23.75 | 23.75 | -1.924% | 670 | -4.914% |
| 2025-10-09 | 24.28 | 24.29 | 24.21 | 24.21 | -1.413% | 745 | -6.744% |
| 2025-10-08 | 24.56 | 24.56 | 24.56 | 24.56 | +0.623% | 268 | -8.061% |
| 2025-10-07 | 24.57 | 24.57 | 24.35 | 24.41 | -0.453% | 576 | -7.489% |
| 2025-10-06 | 24.52 | 24.56 | 24.49 | 24.52 | -0.007% | 1,438 | -7.908% |
| 2025-10-03 | 24.50 | 24.52 | 24.50 | 24.52 | +0.243% | 1,331 | -7.914% |
| 2025-10-02 | 24.48 | 24.48 | 24.46 | 24.46 | +0.976% | 559 | -7.690% |
| 2025-10-01 | 24.28 | 24.28 | 24.20 | 24.22 | -2.034% | 485 | -6.789% |
| 2025-09-30 | 24.73 | 24.73 | 24.73 | 24.73 | +0.520% | 195 | -8.685% |
| 2025-09-29 | 24.57 | 24.60 | 24.57 | 24.60 | +0.374% | 696 | -8.211% |
| 2025-09-26 | 24.17 | 24.51 | 24.17 | 24.51 | +0.984% | 1,406 | -7.867% |
| 2025-09-25 | 24.41 | 24.41 | 24.27 | 24.27 | -1.145% | 246 | -6.961% |
| 2025-09-24 | 24.55 | 24.55 | 24.55 | 24.55 | -1.073% | 146 | -8.026% |
| 2025-09-23 | 24.95 | 24.97 | 24.82 | 24.82 | -0.305% | 969 | -9.013% |
| 2025-09-22 | 24.71 | 25.05 | 24.69 | 24.89 | +0.029% | 8,812 | -9.291% |
| 2025-09-19 | 24.82 | 24.89 | 24.82 | 24.89 | +0.103% | 238 | -9.264% |
| 2025-09-18 | 24.86 | 24.91 | 24.83 | 24.86 | -0.101% | 1,788 | -9.171% |
| 2025-09-17 | 24.92 | 25.00 | 24.84 | 24.89 | +0.251% | 1,261 | -9.263% |
| 2025-09-16 | 24.84 | 24.85 | 24.75 | 24.82 | -0.201% | 1,244 | -9.035% |
| 2025-09-15 | 24.97 | 24.98 | 24.85 | 24.87 | -0.510% | 1,572 | -9.217% |
| 2025-09-12 | 25.10 | 25.10 | 24.97 | 25.00 | -0.485% | 7,476 | -9.680% |
| 2025-09-11 | 24.96 | 25.12 | 24.96 | 25.12 | +1.327% | 4,388 | -10.119% |
| 2025-09-10 | 24.83 | 24.83 | 24.72 | 24.79 | +0.175% | 1,857 | -8.926% |
| 2025-09-09 | 24.78 | 24.78 | 24.71 | 24.75 | -0.991% | 1,694 | -8.767% |
| 2025-09-08 | 24.91 | 25.00 | 24.89 | 25.00 | +0.089% | 887 | -9.671% |
| 2025-09-05 | 25.03 | 25.03 | 24.85 | 24.98 | +0.618% | 624 | -9.590% |
| 2025-09-04 | 24.82 | 24.82 | 24.81 | 24.82 | +0.217% | 1,080 | -9.031% |
| 2025-09-03 | 24.82 | 24.82 | 24.71 | 24.77 | -0.507% | 1,304 | -8.834% |
| 2025-09-02 | 24.89 | 24.89 | 24.89 | 24.89 | -1.885% | 284 | -9.296% |
| 2025-08-29 | 25.37 | 25.37 | 25.37 | 25.37 | +0.161% | 2 | -11.006% |
| 2025-08-28 | 25.28 | 25.33 | 25.28 | 25.33 | -0.028% | 802 | -10.863% |
| 2025-08-27 | 25.34 | 25.34 | 25.34 | 25.34 | +0.314% | 53 | -10.888% |
| 2025-08-26 | 25.26 | 25.26 | 25.26 | 25.26 | +0.105% | 13 | -10.608% |
| 2025-08-25 | 25.27 | 25.27 | 25.23 | 25.23 | -0.233% | 145 | -10.514% |
| 2025-08-22 | 25.29 | 25.29 | 25.29 | 25.29 | +1.498% | 82 | -10.722% |
| 2025-08-21 | 24.94 | 24.94 | 24.91 | 24.92 | +0.184% | 1,447 | -9.385% |
| 2025-08-20 | 24.87 | 24.87 | 24.87 | 24.87 | +0.154% | 141 | -9.218% |
| 2025-08-19 | 24.83 | 24.83 | 24.83 | 24.83 | +0.392% | 111 | -9.078% |
| 2025-08-18 | 24.79 | 24.79 | 24.74 | 24.74 | -0.429% | 975 | -8.722% |
| 2025-08-15 | 24.82 | 24.84 | 24.82 | 24.84 | -0.047% | 331 | -9.114% |
| 2025-08-14 | 24.86 | 24.86 | 24.86 | 24.86 | -0.675% | 4 | -9.156% |
| 2025-08-13 | 24.60 | 25.02 | 24.60 | 25.02 | +1.541% | 629 | -9.770% |
| 2025-08-12 | 24.61 | 24.64 | 24.61 | 24.64 | +1.257% | 151 | -8.379% |
| 2025-08-11 | 24.40 | 24.40 | 24.34 | 24.34 | -0.197% | 191 | -7.227% |
| 2025-08-08 | 24.44 | 24.44 | 24.39 | 24.39 | +0.519% | 115 | -7.410% |
| 2025-08-07 | 24.26 | 24.26 | 24.26 | 24.26 | +0.286% | 8 | -6.929% |
| 2025-08-06 | 24.19 | 24.19 | 24.19 | 24.19 | -0.885% | 75 | -6.663% |
| 2025-08-05 | 24.41 | 24.52 | 24.41 | 24.41 | +0.748% | 428 | -7.489% |
| 2025-08-04 | 24.21 | 24.23 | 24.16 | 24.23 | +1.112% | 1,343 | -6.796% |
| 2025-08-01 | 23.96 | 23.96 | 23.96 | 23.96 | -1.000% | 14 | -5.760% |
| 2025-07-31 | 24.34 | 24.34 | 24.20 | 24.20 | -1.160% | 420 | -6.703% |
| 2025-07-30 | 24.94 | 24.94 | 24.49 | 24.49 | 0.000% | 23,725 | -7.785% |