XLKI
State Street Technology Select Sector SPDR Premium Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:33:30 PM EDT
27.33USD+0.478%(+0.13)47,672
27.35Bid27.38Ask0.03SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
27.50USD+0.622%(+0.17)
XLKI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.43 | 27.43 | 27.28 | 27.34 | +0.515% | 27,361 | 0.000% |
| 2026-10-01 | 27.26 | 27.26 | 27.05 | 27.20 | -0.802% | 33,676 | +0.515% |
| 2026-09-30 | 27.40 | 27.46 | 27.34 | 27.42 | +0.444% | 62,447 | -0.292% |
| 2026-09-29 | 27.48 | 27.48 | 27.25 | 27.30 | -0.041% | 49,453 | +0.151% |
| 2026-09-28 | 27.27 | 27.34 | 27.16 | 27.31 | -0.256% | 44,395 | +0.110% |
| 2026-09-25 | 27.40 | 27.43 | 27.30 | 27.38 | +0.367% | 63,382 | -0.146% |
| 2026-09-24 | 27.14 | 27.28 | 27.10 | 27.28 | +0.037% | 25,489 | +0.220% |
| 2026-09-23 | 27.27 | 27.32 | 27.23 | 27.27 | -0.329% | 41,050 | +0.257% |
| 2026-09-22 | 27.26 | 27.39 | 27.26 | 27.36 | +0.385% | 54,394 | -0.073% |
| 2026-09-21 | 27.16 | 27.29 | 27.03 | 27.25 | +1.057% | 35,681 | +0.312% |
| 2026-09-18 | 26.80 | 26.97 | 26.74 | 26.97 | +0.597% | 27,765 | +1.372% |
| 2026-09-17 | 26.59 | 26.81 | 26.59 | 26.81 | +1.823% | 25,117 | +1.977% |
| 2026-09-16 | 26.44 | 26.57 | 26.23 | 26.33 | +0.202% | 6,952 | +3.836% |
| 2026-09-15 | 26.45 | 26.53 | 26.26 | 26.28 | -0.277% | 12,322 | +4.045% |
| 2026-09-14 | 26.34 | 26.52 | 26.14 | 26.35 | -1.602% | 14,825 | +3.757% |
| 2026-09-11 | 26.60 | 26.84 | 26.60 | 26.78 | +1.347% | 13,073 | +2.095% |
| 2026-09-10 | 26.44 | 26.55 | 26.40 | 26.42 | -0.889% | 13,382 | +3.470% |
| 2026-09-09 | 26.69 | 26.81 | 26.64 | 26.66 | -0.040% | 13,257 | +2.551% |
| 2026-09-08 | 26.75 | 26.81 | 26.65 | 26.67 | +0.096% | 20,395 | +2.510% |
| 2026-09-04 | 26.50 | 26.67 | 26.50 | 26.65 | +0.747% | 11,156 | +2.608% |
| 2026-09-03 | 26.17 | 26.50 | 26.13 | 26.45 | +1.087% | 33,888 | +3.375% |
| 2026-09-02 | 26.09 | 26.20 | 26.04 | 26.16 | +0.241% | 37,383 | +4.499% |
| 2026-09-01 | 26.23 | 26.29 | 26.05 | 26.10 | -2.829% | 30,393 | +4.751% |
| 2026-08-31 | 26.78 | 26.86 | 26.70 | 26.86 | +0.514% | 49,222 | +1.787% |
| 2026-08-28 | 26.97 | 26.99 | 26.72 | 26.72 | -0.730% | 12,581 | +2.310% |
| 2026-08-27 | 26.71 | 26.94 | 26.66 | 26.92 | +2.221% | 16,403 | +1.564% |
| 2026-08-26 | 26.12 | 26.37 | 26.12 | 26.33 | +0.474% | 8,571 | +3.819% |
| 2026-08-25 | 26.24 | 26.30 | 26.11 | 26.21 | +1.037% | 14,493 | +4.311% |
| 2026-08-24 | 26.19 | 26.21 | 25.80 | 25.94 | -1.399% | 34,280 | +5.393% |
| 2026-08-21 | 26.22 | 26.33 | 26.10 | 26.31 | +0.245% | 101,921 | +3.919% |
| 2026-08-20 | 26.36 | 26.39 | 26.22 | 26.24 | -0.184% | 23,226 | +4.173% |
| 2026-08-19 | 26.56 | 26.56 | 26.14 | 26.29 | -1.032% | 9,764 | +3.981% |
| 2026-08-18 | 26.66 | 26.82 | 26.50 | 26.57 | -2.218% | 15,084 | +2.908% |
| 2026-08-17 | 27.13 | 27.34 | 27.13 | 27.17 | +0.209% | 14,971 | +0.626% |
| 2026-08-14 | 27.29 | 27.29 | 27.05 | 27.11 | -0.080% | 11,547 | +0.836% |
| 2026-08-13 | 27.00 | 27.23 | 27.00 | 27.14 | +0.837% | 8,017 | +0.755% |
| 2026-08-12 | 26.91 | 26.99 | 26.90 | 26.91 | +1.232% | 11,021 | +1.599% |
| 2026-08-11 | 26.79 | 26.79 | 26.49 | 26.58 | -0.016% | 18,037 | +2.850% |
| 2026-08-10 | 26.72 | 26.80 | 26.59 | 26.59 | -0.365% | 13,905 | +2.834% |
| 2026-08-07 | 26.72 | 26.72 | 26.52 | 26.68 | +0.922% | 7,937 | +2.459% |
| 2026-08-06 | 26.23 | 26.51 | 25.98 | 26.44 | -0.111% | 10,275 | +3.404% |
| 2026-08-05 | 26.55 | 26.60 | 26.40 | 26.47 | +0.023% | 6,354 | +3.289% |
| 2026-08-04 | 26.11 | 26.50 | 26.11 | 26.46 | +3.818% | 14,881 | +3.313% |
| 2026-08-03 | 25.02 | 25.55 | 24.90 | 25.49 | -0.351% | 13,051 | +7.257% |
| 2026-07-31 | 25.85 | 25.95 | 25.23 | 25.58 | +0.014% | 20,472 | +6.880% |
| 2026-07-30 | 25.29 | 25.58 | 25.29 | 25.58 | +5.037% | 65,146 | +6.895% |
| 2026-07-29 | 24.88 | 25.07 | 24.35 | 24.35 | -2.493% | 18,480 | +12.279% |
| 2026-07-28 | 24.95 | 25.10 | 24.50 | 24.97 | -1.584% | 18,490 | +9.480% |
| 2026-07-27 | 25.74 | 25.74 | 25.14 | 25.37 | -0.674% | 20,048 | +7.746% |
| 2026-07-24 | 25.87 | 25.87 | 25.49 | 25.55 | -1.071% | 7,495 | +7.020% |
| 2026-07-23 | 26.00 | 27.40 | 25.75 | 25.82 | -1.064% | 15,902 | +5.874% |
| 2026-07-22 | 25.98 | 26.21 | 25.96 | 26.10 | -0.130% | 15,569 | +4.748% |
| 2026-07-21 | 26.01 | 26.13 | 25.84 | 26.13 | +2.426% | 12,151 | +4.612% |
| 2026-07-20 | 25.76 | 25.85 | 25.52 | 25.52 | +0.097% | 8,472 | +7.150% |
| 2026-07-17 | 25.21 | 25.71 | 24.93 | 25.49 | -0.679% | 16,525 | +7.253% |
| 2026-07-16 | 25.81 | 25.86 | 25.58 | 25.67 | -1.800% | 18,624 | +6.525% |
| 2026-07-15 | 26.39 | 26.39 | 25.81 | 26.14 | -0.827% | 7,820 | +4.608% |
| 2026-07-14 | 26.33 | 26.45 | 26.14 | 26.35 | +1.183% | 14,185 | +3.743% |
| 2026-07-13 | 26.14 | 26.34 | 25.95 | 26.05 | -2.143% | 13,217 | +4.971% |
| 2026-07-10 | 26.48 | 26.66 | 26.33 | 26.62 | +0.284% | 7,762 | +2.721% |
| 2026-07-09 | 26.49 | 26.69 | 26.45 | 26.54 | +2.030% | 7,346 | +3.012% |
| 2026-07-08 | 25.43 | 26.01 | 25.43 | 26.01 | +1.309% | 13,677 | +5.103% |
| 2026-07-07 | 25.86 | 25.87 | 25.33 | 25.68 | -2.330% | 15,971 | +6.479% |
| 2026-07-06 | 26.04 | 26.56 | 26.04 | 26.29 | +1.687% | 14,468 | +3.997% |
| 2026-07-02 | 26.50 | 26.77 | 25.65 | 25.85 | -2.442% | 19,938 | +5.752% |
| 2026-07-01 | 26.76 | 26.77 | 26.50 | 26.50 | -4.401% | 9,359 | +3.170% |
| 2026-06-30 | 27.19 | 27.75 | 27.15 | 27.72 | +2.548% | 24,571 | -1.371% |
| 2026-06-29 | 26.64 | 27.05 | 26.23 | 27.03 | +2.043% | 10,857 | +1.142% |
| 2026-06-26 | 26.41 | 26.61 | 26.41 | 26.49 | -1.193% | 14,159 | +3.209% |
| 2026-06-25 | 27.33 | 27.33 | 26.50 | 26.81 | +0.638% | 9,862 | +1.977% |
| 2026-06-24 | 26.80 | 26.95 | 26.40 | 26.64 | -0.748% | 9,655 | +2.628% |
| 2026-06-23 | 26.70 | 27.10 | 26.70 | 26.84 | -2.845% | 17,295 | +1.861% |
| 2026-06-22 | 27.62 | 27.86 | 27.57 | 27.63 | +0.351% | 13,424 | -1.038% |
| 2026-06-18 | 27.57 | 27.57 | 27.35 | 27.53 | +2.236% | 5,540 | -0.690% |
| 2026-06-17 | 27.21 | 27.28 | 26.93 | 26.93 | -0.326% | 9,300 | +1.530% |
| 2026-06-16 | 27.63 | 27.65 | 27.02 | 27.02 | -2.121% | 8,623 | +1.199% |
| 2026-06-15 | 27.39 | 27.63 | 27.39 | 27.60 | +3.189% | 12,060 | -0.947% |
| 2026-06-12 | 26.40 | 26.82 | 26.40 | 26.75 | +0.870% | 5,439 | +2.212% |
| 2026-06-11 | 25.67 | 26.56 | 25.67 | 26.52 | +3.450% | 14,629 | +3.101% |
| 2026-06-10 | 26.16 | 26.27 | 25.57 | 25.63 | -1.784% | 9,551 | +6.658% |
| 2026-06-09 | 26.96 | 26.96 | 25.14 | 26.10 | -1.943% | 10,956 | +4.755% |
| 2026-06-08 | 26.71 | 26.86 | 26.50 | 26.62 | +1.861% | 19,598 | +2.720% |
| 2026-06-05 | 27.18 | 27.19 | 26.13 | 26.13 | -5.601% | 42,407 | +4.632% |
| 2026-06-04 | 27.56 | 27.78 | 27.35 | 27.68 | -0.753% | 16,438 | -1.228% |
| 2026-06-03 | 28.09 | 28.09 | 27.77 | 27.89 | -0.601% | 7,056 | -1.972% |
| 2026-06-02 | 27.96 | 28.06 | 27.85 | 28.06 | +0.658% | 7,954 | -2.561% |
| 2026-06-01 | 27.87 | 27.94 | 27.83 | 27.88 | -1.240% | 8,734 | -1.919% |
| 2026-05-29 | 28.26 | 28.26 | 28.18 | 28.23 | +0.510% | 9,414 | -3.136% |
| 2026-05-28 | 27.94 | 28.14 | 27.94 | 28.08 | +0.437% | 8,881 | -2.642% |
| 2026-05-27 | 28.05 | 28.07 | 27.91 | 27.96 | -0.096% | 13,289 | -2.216% |
| 2026-05-26 | 28.00 | 28.02 | 27.94 | 27.99 | +0.882% | 12,662 | -2.310% |
| 2026-05-22 | 27.77 | 27.83 | 27.68 | 27.74 | +0.493% | 5,428 | -1.448% |
| 2026-05-21 | 27.29 | 27.61 | 27.29 | 27.61 | +0.561% | 5,391 | -0.962% |
| 2026-05-20 | 27.33 | 27.45 | 27.25 | 27.45 | +1.200% | 9,862 | -0.407% |
| 2026-05-19 | 27.22 | 27.33 | 26.88 | 27.13 | -0.420% | 4,142 | +0.789% |
| 2026-05-18 | 27.33 | 27.33 | 27.02 | 27.24 | -0.282% | 3,052 | +0.365% |
| 2026-05-15 | 27.26 | 27.51 | 27.26 | 27.32 | -0.723% | 2,868 | +0.082% |
| 2026-05-14 | 27.43 | 27.55 | 27.34 | 27.52 | +0.700% | 8,804 | -0.641% |
| 2026-05-13 | 27.37 | 27.38 | 27.21 | 27.32 | +0.463% | 7,190 | +0.055% |
| 2026-05-12 | 27.31 | 27.32 | 26.90 | 27.20 | -0.597% | 14,514 | +0.518% |
| 2026-05-11 | 27.32 | 27.42 | 27.28 | 27.36 | +0.636% | 12,787 | -0.082% |
| 2026-05-08 | 26.98 | 27.19 | 26.98 | 27.19 | +1.499% | 8,125 | +0.554% |
| 2026-05-07 | 26.85 | 26.94 | 26.75 | 26.79 | -0.057% | 4,463 | +2.061% |
| 2026-05-06 | 26.60 | 26.81 | 26.58 | 26.80 | +1.237% | 15,383 | +2.002% |
| 2026-05-05 | 26.41 | 26.51 | 26.41 | 26.48 | +0.600% | 36,210 | +3.264% |
| 2026-05-04 | 26.40 | 26.40 | 26.24 | 26.32 | -0.004% | 13,779 | +3.884% |
| 2026-05-01 | 26.33 | 26.34 | 26.27 | 26.32 | -0.864% | 7,849 | +3.880% |
| 2026-04-30 | 26.53 | 26.59 | 26.41 | 26.55 | +0.220% | 13,674 | +2.982% |
| 2026-04-29 | 26.47 | 26.49 | 26.39 | 26.49 | +0.457% | 10,323 | +3.209% |
| 2026-04-28 | 26.34 | 26.42 | 26.23 | 26.37 | -0.473% | 9,583 | +3.680% |
| 2026-04-27 | 26.47 | 26.51 | 26.41 | 26.50 | +0.224% | 15,540 | +3.189% |
| 2026-04-24 | 26.43 | 26.47 | 26.37 | 26.44 | +0.939% | 18,407 | +3.420% |
| 2026-04-23 | 26.28 | 26.32 | 26.14 | 26.19 | -0.498% | 8,384 | +4.391% |
| 2026-04-22 | 26.20 | 26.33 | 26.18 | 26.32 | +0.989% | 4,197 | +3.871% |
| 2026-04-21 | 26.14 | 26.20 | 26.05 | 26.06 | -0.071% | 8,796 | +4.898% |
| 2026-04-20 | 26.06 | 26.12 | 26.01 | 26.08 | +0.116% | 4,956 | +4.823% |
| 2026-04-17 | 26.14 | 26.14 | 25.99 | 26.05 | +0.714% | 32,808 | +4.944% |
| 2026-04-16 | 25.74 | 25.88 | 25.69 | 25.87 | +0.578% | 7,062 | +5.694% |
| 2026-04-15 | 25.63 | 25.72 | 25.63 | 25.72 | +0.362% | 8,772 | +6.305% |
| 2026-04-14 | 25.61 | 25.64 | 25.54 | 25.63 | +0.465% | 17,037 | +6.689% |
| 2026-04-13 | 25.17 | 25.51 | 25.17 | 25.51 | +1.394% | 4,542 | +7.185% |
| 2026-04-10 | 25.20 | 25.24 | 25.11 | 25.16 | +0.186% | 5,722 | +8.679% |
| 2026-04-09 | 24.98 | 25.11 | 24.89 | 25.11 | +0.547% | 10,996 | +8.881% |
| 2026-04-08 | 24.95 | 25.07 | 24.90 | 24.97 | +2.726% | 14,488 | +9.476% |
| 2026-04-07 | 24.14 | 24.31 | 23.97 | 24.31 | +0.327% | 1,800 | +12.461% |
| 2026-04-06 | 24.27 | 24.27 | 24.13 | 24.23 | +0.513% | 5,361 | +12.829% |
| 2026-04-02 | 23.39 | 24.11 | 23.39 | 24.11 | +0.782% | 4,541 | +13.408% |
| 2026-04-01 | 23.84 | 24.07 | 23.84 | 23.92 | +0.108% | 5,258 | +14.295% |
| 2026-03-31 | 23.26 | 23.90 | 23.26 | 23.89 | +4.094% | 8,414 | +14.419% |
| 2026-03-30 | 23.62 | 23.62 | 22.82 | 22.95 | -1.800% | 16,639 | +19.103% |
| 2026-03-27 | 23.45 | 23.68 | 23.32 | 23.38 | -1.762% | 6,358 | +16.959% |
| 2026-03-26 | 24.32 | 24.32 | 23.80 | 23.80 | -2.743% | 8,795 | +14.898% |
| 2026-03-25 | 24.53 | 24.63 | 24.42 | 24.47 | +0.478% | 2,653 | +11.746% |
| 2026-03-24 | 24.30 | 24.43 | 24.22 | 24.35 | -0.536% | 8,005 | +12.279% |
| 2026-03-23 | 24.46 | 24.72 | 24.46 | 24.48 | +1.392% | 6,291 | +11.678% |
| 2026-03-20 | 24.51 | 24.51 | 24.07 | 24.14 | -1.906% | 5,480 | +13.233% |
| 2026-03-19 | 24.42 | 24.63 | 24.41 | 24.61 | +0.139% | 2,713 | +11.074% |
| 2026-03-18 | 24.85 | 24.91 | 24.58 | 24.58 | -1.087% | 3,520 | +11.229% |
| 2026-03-17 | 24.94 | 24.95 | 24.81 | 24.85 | +0.628% | 2,733 | +10.020% |
| 2026-03-16 | 24.73 | 24.80 | 24.69 | 24.69 | +1.583% | 3,279 | +10.712% |
| 2026-03-13 | 24.61 | 24.72 | 24.31 | 24.31 | -0.616% | 3,103 | +12.464% |
| 2026-03-12 | 24.73 | 24.73 | 24.46 | 24.46 | -1.649% | 2,840 | +11.772% |
| 2026-03-11 | 24.84 | 24.95 | 24.81 | 24.87 | +0.569% | 3,240 | +9.929% |
| 2026-03-10 | 24.69 | 24.88 | 24.69 | 24.73 | +0.073% | 3,183 | +10.554% |
| 2026-03-09 | 24.04 | 24.75 | 24.04 | 24.71 | +1.631% | 3,243 | +10.635% |
| 2026-03-06 | 24.48 | 24.61 | 24.32 | 24.32 | -1.696% | 4,693 | +12.440% |
| 2026-03-05 | 24.88 | 24.88 | 24.47 | 24.73 | +0.053% | 4,228 | +10.533% |
| 2026-03-04 | 24.60 | 24.80 | 24.59 | 24.72 | +1.572% | 6,323 | +10.591% |
| 2026-03-03 | 24.09 | 24.44 | 23.99 | 24.34 | -1.021% | 15,174 | +12.330% |
| 2026-03-02 | 24.39 | 24.70 | 24.38 | 24.59 | -1.364% | 10,638 | +11.183% |
| 2026-02-27 | 24.87 | 24.97 | 24.82 | 24.93 | -0.320% | 12,123 | +9.667% |
| 2026-02-26 | 25.24 | 25.24 | 24.81 | 25.01 | -1.380% | 43,871 | +9.316% |
| 2026-02-25 | 25.25 | 25.38 | 25.25 | 25.36 | +1.349% | 21,017 | +7.808% |
| 2026-02-24 | 25.07 | 25.08 | 25.02 | 25.02 | +1.097% | 8,397 | +9.262% |
| 2026-02-23 | 24.76 | 24.81 | 24.70 | 24.75 | -1.166% | 2,004 | +10.461% |
| 2026-02-20 | 24.96 | 25.07 | 24.94 | 25.04 | +0.440% | 5,426 | +9.172% |
| 2026-02-19 | 24.85 | 25.00 | 24.85 | 24.93 | -0.431% | 1,818 | +9.653% |
| 2026-02-18 | 24.87 | 25.19 | 24.87 | 25.04 | +1.208% | 2,229 | +9.180% |
| 2026-02-17 | 24.69 | 24.87 | 24.40 | 24.74 | -0.073% | 4,434 | +10.499% |
| 2026-02-13 | 24.68 | 24.98 | 24.68 | 24.76 | +0.242% | 2,930 | +10.419% |
| 2026-02-12 | 25.40 | 25.46 | 24.70 | 24.70 | -2.599% | 2,494 | +10.686% |
| 2026-02-11 | 25.48 | 25.55 | 25.08 | 25.36 | +0.405% | 4,937 | +7.809% |
| 2026-02-10 | 25.38 | 25.49 | 25.26 | 25.26 | -0.565% | 5,166 | +8.246% |
| 2026-02-09 | 25.00 | 25.48 | 25.00 | 25.40 | +1.668% | 3,321 | +7.634% |
| 2026-02-06 | 24.72 | 25.00 | 24.56 | 24.98 | +3.970% | 26,717 | +9.430% |
| 2026-02-05 | 24.38 | 24.38 | 24.00 | 24.03 | -1.902% | 5,582 | +13.774% |
| 2026-02-04 | 25.05 | 25.05 | 24.17 | 24.50 | -2.639% | 12,004 | +11.610% |
| 2026-02-03 | 25.14 | 25.21 | 24.90 | 25.16 | -1.795% | 10,747 | +8.665% |
| 2026-02-02 | 25.42 | 25.71 | 25.42 | 25.62 | -0.217% | 3,671 | +6.714% |
| 2026-01-30 | 26.12 | 26.12 | 25.61 | 25.68 | -1.588% | 5,278 | +6.482% |
| 2026-01-29 | 26.19 | 26.19 | 25.59 | 26.09 | -0.685% | 6,063 | +4.791% |
| 2026-01-28 | 26.27 | 26.27 | 26.20 | 26.27 | +0.420% | 2,320 | +4.073% |
| 2026-01-27 | 26.12 | 26.20 | 26.12 | 26.16 | +0.895% | 3,453 | +4.511% |
| 2026-01-26 | 25.80 | 26.01 | 25.80 | 25.93 | +0.551% | 4,255 | +5.446% |
| 2026-01-23 | 25.63 | 25.89 | 25.63 | 25.79 | +0.280% | 4,139 | +6.027% |
| 2026-01-22 | 25.90 | 25.90 | 25.68 | 25.71 | +0.343% | 12,857 | +6.323% |
| 2026-01-21 | 25.38 | 25.76 | 25.35 | 25.63 | +1.449% | 18,784 | +6.689% |
| 2026-01-20 | 25.34 | 25.55 | 25.26 | 25.26 | -2.003% | 16,989 | +8.234% |
| 2026-01-16 | 25.97 | 25.97 | 25.75 | 25.78 | +0.067% | 5,448 | +6.066% |
| 2026-01-15 | 26.00 | 26.00 | 25.76 | 25.76 | +0.246% | 4,243 | +6.137% |
| 2026-01-14 | 25.61 | 25.71 | 25.54 | 25.70 | -0.403% | 4,301 | +6.398% |
| 2026-01-13 | 25.70 | 25.80 | 25.70 | 25.80 | +0.703% | 3,824 | +5.969% |
| 2026-01-12 | 25.48 | 25.66 | 25.48 | 25.62 | -0.234% | 2,233 | +6.714% |
| 2026-01-09 | 25.55 | 25.70 | 25.55 | 25.68 | +0.809% | 4,090 | +6.464% |
| 2026-01-08 | 25.49 | 25.52 | 25.46 | 25.47 | -0.918% | 5,713 | +7.325% |
| 2026-01-07 | 25.63 | 25.71 | 25.56 | 25.71 | +0.239% | 2,665 | +6.340% |
| 2026-01-06 | 25.51 | 25.69 | 25.36 | 25.65 | +0.742% | 21,491 | +6.594% |
| 2026-01-05 | 25.51 | 25.57 | 25.46 | 25.46 | +0.198% | 2,786 | +7.384% |
| 2026-01-02 | 25.60 | 25.61 | 25.34 | 25.41 | +0.207% | 8,031 | +7.597% |
| 2025-12-31 | 25.57 | 25.57 | 25.36 | 25.36 | -0.569% | 3,334 | +7.820% |
| 2025-12-30 | 25.49 | 25.53 | 25.48 | 25.50 | +0.076% | 2,111 | +7.206% |
| 2025-12-29 | 25.37 | 25.48 | 25.37 | 25.48 | -2.402% | 5,812 | +7.288% |
| 2025-12-26 | 26.09 | 26.11 | 26.07 | 26.11 | +0.208% | 6,159 | +4.711% |
| 2025-12-24 | 26.04 | 26.06 | 26.03 | 26.06 | +0.185% | 937 | +4.928% |
| 2025-12-23 | 25.87 | 26.01 | 25.87 | 26.01 | +0.331% | 1,398 | +5.123% |
| 2025-12-22 | 25.90 | 25.93 | 25.80 | 25.92 | +0.474% | 6,698 | +5.471% |
| 2025-12-19 | 25.83 | 25.83 | 25.72 | 25.80 | +1.205% | 3,140 | +5.971% |
| 2025-12-18 | 25.45 | 25.58 | 25.38 | 25.49 | +1.098% | 4,770 | +7.248% |
| 2025-12-17 | 25.69 | 25.69 | 25.20 | 25.22 | -2.248% | 15,825 | +8.426% |
| 2025-12-16 | 25.60 | 25.80 | 25.56 | 25.80 | +0.332% | 18,983 | +5.988% |
| 2025-12-15 | 25.81 | 25.87 | 25.71 | 25.71 | -0.766% | 12,040 | +6.340% |
| 2025-12-12 | 26.23 | 26.23 | 25.84 | 25.91 | -1.995% | 16,018 | +5.525% |
| 2025-12-11 | 26.22 | 26.44 | 26.20 | 26.44 | -0.211% | 9,862 | +3.420% |
| 2025-12-10 | 26.31 | 26.53 | 26.31 | 26.49 | +0.271% | 10,144 | +3.203% |
| 2025-12-09 | 26.28 | 26.42 | 26.28 | 26.42 | +0.506% | 8,936 | +3.482% |
| 2025-12-08 | 26.38 | 26.44 | 26.26 | 26.29 | +0.295% | 8,860 | +4.006% |
| 2025-12-05 | 26.25 | 26.25 | 26.14 | 26.21 | +0.602% | 4,734 | +4.313% |
| 2025-12-04 | 26.09 | 26.09 | 25.94 | 26.05 | +0.233% | 5,744 | +4.940% |
| 2025-12-03 | 25.83 | 26.05 | 25.83 | 25.99 | +0.447% | 12,198 | +5.185% |
| 2025-12-02 | 25.84 | 25.99 | 25.84 | 25.88 | +0.701% | 4,212 | +5.655% |
| 2025-12-01 | 25.57 | 25.78 | 25.53 | 25.70 | -1.184% | 6,031 | +6.395% |
| 2025-11-28 | 25.94 | 26.00 | 25.90 | 26.00 | +0.520% | 5,087 | +5.136% |
| 2025-11-26 | 25.76 | 25.93 | 25.76 | 25.87 | +1.088% | 2,120 | +5.682% |
| 2025-11-25 | 25.31 | 25.59 | 25.13 | 25.59 | +0.308% | 4,359 | +6.832% |
| 2025-11-24 | 25.13 | 25.57 | 25.12 | 25.51 | +2.378% | 8,857 | +7.161% |
| 2025-11-21 | 24.85 | 25.18 | 24.51 | 24.92 | +0.444% | 8,316 | +9.710% |
| 2025-11-20 | 25.96 | 26.02 | 24.81 | 24.81 | -2.646% | 8,620 | +10.198% |
| 2025-11-19 | 25.41 | 25.55 | 25.33 | 25.48 | +0.608% | 13,273 | +7.282% |
| 2025-11-18 | 25.25 | 25.46 | 25.16 | 25.33 | -1.296% | 4,046 | +7.934% |
| 2025-11-17 | 25.88 | 25.92 | 25.56 | 25.66 | -1.301% | 4,685 | +6.536% |
| 2025-11-14 | 25.38 | 26.20 | 25.38 | 26.00 | +0.598% | 2,385 | +5.149% |
| 2025-11-13 | 26.13 | 26.28 | 25.77 | 25.85 | -1.931% | 7,069 | +5.778% |
| 2025-11-12 | 26.33 | 26.36 | 26.29 | 26.36 | +0.211% | 3,000 | +3.735% |
| 2025-11-11 | 26.26 | 26.38 | 26.19 | 26.30 | -0.447% | 4,135 | +3.954% |
| 2025-11-10 | 26.26 | 26.43 | 26.22 | 26.42 | +1.963% | 6,807 | +3.490% |
| 2025-11-07 | 25.69 | 25.91 | 25.51 | 25.91 | -0.194% | 9,042 | +5.522% |
| 2025-11-06 | 26.26 | 26.26 | 25.96 | 25.96 | -1.294% | 1,932 | +5.317% |
| 2025-11-05 | 26.25 | 26.46 | 26.20 | 26.30 | +0.324% | 4,293 | +3.954% |
| 2025-11-04 | 26.39 | 26.41 | 26.21 | 26.21 | -1.313% | 6,457 | +4.291% |
| 2025-11-03 | 26.68 | 26.68 | 26.47 | 26.56 | -1.088% | 8,489 | +2.922% |
| 2025-10-31 | 26.98 | 26.98 | 26.79 | 26.86 | +0.082% | 7,880 | +1.801% |
| 2025-10-30 | 27.02 | 27.02 | 26.83 | 26.83 | -0.416% | 3,396 | +1.885% |
| 2025-10-29 | 27.03 | 27.03 | 26.85 | 26.95 | +0.307% | 3,521 | +1.461% |
| 2025-10-28 | 26.84 | 26.90 | 26.82 | 26.86 | +0.235% | 6,385 | +1.773% |
| 2025-10-27 | 26.82 | 26.84 | 26.76 | 26.80 | +0.725% | 2,901 | +2.012% |
| 2025-10-24 | 26.50 | 26.67 | 26.50 | 26.61 | +1.015% | 1,766 | +2.752% |
| 2025-10-23 | 26.35 | 26.36 | 26.34 | 26.34 | +0.927% | 1,581 | +3.795% |
| 2025-10-22 | 26.27 | 26.30 | 25.98 | 26.10 | -0.682% | 1,555 | +4.757% |
| 2025-10-21 | 26.25 | 26.28 | 26.18 | 26.28 | +0.194% | 2,935 | +4.043% |
| 2025-10-20 | 26.13 | 26.27 | 26.13 | 26.23 | +1.055% | 6,415 | +4.245% |
| 2025-10-17 | 25.84 | 26.01 | 25.72 | 25.95 | +0.367% | 2,983 | +5.344% |
| 2025-10-16 | 26.02 | 26.16 | 25.83 | 25.86 | -0.149% | 2,775 | +5.730% |
| 2025-10-15 | 26.03 | 26.03 | 25.90 | 25.90 | +0.528% | 3,906 | +5.572% |
| 2025-10-14 | 25.70 | 25.92 | 25.70 | 25.76 | -0.639% | 3,555 | +6.130% |
| 2025-10-13 | 25.91 | 25.93 | 25.86 | 25.93 | +1.519% | 14,071 | +5.452% |
| 2025-10-10 | 25.80 | 25.80 | 25.54 | 25.54 | -1.960% | 11,469 | +7.054% |
| 2025-10-09 | 26.05 | 26.08 | 26.05 | 26.05 | +0.053% | 1,384 | +4.956% |
| 2025-10-08 | 26.00 | 26.06 | 26.00 | 26.04 | +0.468% | 8,395 | +5.011% |
| 2025-10-07 | 26.03 | 26.03 | 25.89 | 25.91 | -0.273% | 4,414 | +5.503% |
| 2025-10-06 | 26.08 | 26.08 | 25.96 | 25.98 | +0.592% | 2,394 | +5.215% |
| 2025-10-03 | 25.92 | 25.96 | 25.83 | 25.83 | -0.166% | 4,314 | +5.838% |
| 2025-10-02 | 25.85 | 25.89 | 25.85 | 25.88 | +0.214% | 3,638 | +5.662% |
| 2025-10-01 | 25.74 | 25.82 | 25.74 | 25.82 | -0.952% | 5,321 | +5.888% |
| 2025-09-30 | 26.03 | 26.07 | 25.98 | 26.07 | +0.375% | 4,363 | +4.880% |
| 2025-09-29 | 26.06 | 26.06 | 25.97 | 25.97 | +0.297% | 3,624 | +5.274% |
| 2025-09-26 | 25.88 | 25.90 | 25.75 | 25.89 | +0.383% | 2,351 | +5.586% |
| 2025-09-25 | 25.59 | 25.79 | 25.59 | 25.79 | -0.154% | 1,199 | +5.991% |
| 2025-09-24 | 26.00 | 26.00 | 25.82 | 25.83 | -0.157% | 1,540 | +5.828% |
| 2025-09-23 | 26.03 | 26.03 | 25.85 | 25.87 | -0.352% | 2,481 | +5.662% |
| 2025-09-22 | 25.79 | 25.99 | 25.79 | 25.97 | +0.275% | 4,620 | +5.290% |
| 2025-09-19 | 25.83 | 25.90 | 25.83 | 25.90 | +0.401% | 3,302 | +5.580% |
| 2025-09-18 | 25.84 | 25.84 | 25.79 | 25.79 | +0.793% | 3,767 | +6.003% |
| 2025-09-17 | 25.56 | 25.59 | 25.51 | 25.59 | -0.173% | 2,987 | +6.844% |
| 2025-09-16 | 25.80 | 25.80 | 25.63 | 25.63 | -0.115% | 1,815 | +6.659% |
| 2025-09-15 | 25.62 | 25.80 | 25.62 | 25.66 | +0.571% | 13,286 | +6.536% |
| 2025-09-12 | 25.51 | 25.55 | 25.51 | 25.52 | +0.072% | 3,790 | +7.144% |
| 2025-09-11 | 25.54 | 25.54 | 25.50 | 25.50 | +0.321% | 1,850 | +7.221% |
| 2025-09-10 | 25.49 | 25.53 | 25.42 | 25.42 | +1.463% | 3,192 | +7.565% |
| 2025-09-09 | 25.02 | 25.05 | 24.90 | 25.05 | +0.278% | 2,286 | +9.139% |
| 2025-09-08 | 25.00 | 25.06 | 24.98 | 24.98 | +0.793% | 1,565 | +9.443% |
| 2025-09-05 | 24.94 | 24.94 | 24.71 | 24.78 | +0.017% | 1,178 | +10.310% |
| 2025-09-04 | 24.49 | 24.78 | 24.48 | 24.78 | +0.578% | 7,415 | +10.329% |
| 2025-09-03 | 24.59 | 24.65 | 24.52 | 24.64 | +0.448% | 1,998 | +10.967% |
| 2025-09-02 | 24.32 | 24.53 | 24.32 | 24.53 | -2.679% | 595 | +11.464% |
| 2025-08-29 | 25.20 | 25.24 | 25.18 | 25.20 | -1.408% | 1,776 | +8.478% |
| 2025-08-28 | 25.56 | 25.56 | 25.56 | 25.56 | +0.776% | 269 | +6.951% |
| 2025-08-27 | 25.31 | 25.38 | 25.28 | 25.37 | +0.428% | 1,026 | +7.780% |
| 2025-08-26 | 25.24 | 25.26 | 25.20 | 25.26 | +0.356% | 855 | +8.241% |
| 2025-08-25 | 25.17 | 25.24 | 25.17 | 25.17 | -0.025% | 1,553 | +8.627% |
| 2025-08-22 | 24.87 | 25.22 | 24.87 | 25.18 | +1.238% | 456 | +8.600% |
| 2025-08-21 | 24.85 | 24.91 | 24.85 | 24.87 | -0.402% | 2,863 | +9.944% |
| 2025-08-20 | 24.74 | 24.97 | 24.74 | 24.97 | -0.397% | 5,079 | +9.503% |
| 2025-08-19 | 25.07 | 25.09 | 25.07 | 25.07 | -1.407% | 1,138 | +9.068% |
| 2025-08-18 | 25.37 | 25.43 | 25.34 | 25.42 | +0.299% | 2,071 | +7.533% |
| 2025-08-15 | 25.50 | 25.50 | 25.35 | 25.35 | -0.515% | 1,050 | +7.855% |
| 2025-08-14 | 25.50 | 25.50 | 25.48 | 25.48 | -0.123% | 1,760 | +7.300% |
| 2025-08-13 | 25.57 | 25.59 | 25.47 | 25.51 | +0.111% | 994 | +7.167% |
| 2025-08-12 | 25.32 | 25.48 | 25.30 | 25.48 | +1.447% | 4,852 | +7.286% |
| 2025-08-11 | 25.30 | 25.30 | 25.12 | 25.12 | -0.560% | 2,160 | +8.838% |
| 2025-08-08 | 25.16 | 25.26 | 25.16 | 25.26 | +0.982% | 3,177 | +8.228% |
| 2025-08-07 | 25.16 | 25.16 | 25.02 | 25.02 | -0.014% | 800 | +9.291% |
| 2025-08-06 | 25.02 | 25.02 | 25.02 | 25.02 | +1.029% | 96 | +9.276% |
| 2025-08-05 | 25.01 | 25.01 | 24.76 | 24.76 | -0.667% | 986 | +10.400% |
| 2025-08-04 | 24.85 | 24.93 | 24.85 | 24.93 | +1.794% | 1,250 | +9.664% |
| 2025-08-01 | 24.60 | 24.60 | 24.45 | 24.49 | -1.662% | 638 | +11.631% |
| 2025-07-31 | 25.16 | 25.17 | 24.91 | 24.91 | -0.576% | 7,569 | +9.777% |
| 2025-07-30 | 25.06 | 25.09 | 25.04 | 25.05 | 0.000% | 820 | +9.145% |