XLUI
State Street Utilities Select Sector SPDR Premium Income ETF
stockNYSEETF
Market OpenOct 5, 2026 10:55:45 AM EDT
21.57USD+0.983%(+0.21)43,793
21.52Bid21.61Ask0.09SpreadPre-marketOct 5, 2026 8:19:30 AM EDT
21.70USD+1.592%(+0.34)
XLUI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.59 | 21.61 | 21.57 | 21.57 | +0.559% | 43,793 | 0.000% |
| 2026-10-02 | 21.47 | 21.55 | 21.32 | 21.45 | +0.468% | 25,910 | +0.559% |
| 2026-10-01 | 21.30 | 21.35 | 21.02 | 21.35 | -1.568% | 154,628 | +1.030% |
| 2026-09-30 | 21.97 | 21.97 | 21.63 | 21.69 | -0.641% | 137,363 | -0.553% |
| 2026-09-29 | 21.56 | 21.84 | 21.41 | 21.83 | +1.158% | 76,178 | -1.191% |
| 2026-09-28 | 21.71 | 21.71 | 21.43 | 21.58 | -0.461% | 52,721 | -0.046% |
| 2026-09-25 | 21.62 | 21.68 | 21.48 | 21.68 | +0.189% | 29,619 | -0.507% |
| 2026-09-24 | 21.83 | 21.83 | 21.61 | 21.64 | -0.919% | 57,762 | -0.320% |
| 2026-09-23 | 22.20 | 22.20 | 21.77 | 21.84 | -1.707% | 52,110 | -1.236% |
| 2026-09-22 | 22.28 | 22.35 | 22.17 | 22.22 | -0.350% | 33,759 | -2.922% |
| 2026-09-21 | 22.30 | 22.41 | 22.27 | 22.30 | -0.057% | 97,426 | -3.261% |
| 2026-09-18 | 22.37 | 22.68 | 22.31 | 22.31 | -1.064% | 40,748 | -3.317% |
| 2026-09-17 | 22.45 | 22.55 | 22.36 | 22.55 | +0.625% | 71,198 | -4.346% |
| 2026-09-16 | 22.57 | 22.57 | 22.30 | 22.41 | 0.000% | 199,491 | -3.748% |
| 2026-09-15 | 22.67 | 22.67 | 22.35 | 22.41 | -1.147% | 47,790 | -3.748% |
| 2026-09-14 | 22.93 | 22.93 | 22.62 | 22.67 | -1.048% | 153,126 | -4.852% |
| 2026-09-11 | 23.16 | 23.16 | 22.83 | 22.91 | +0.044% | 32,411 | -5.849% |
| 2026-09-10 | 23.10 | 23.18 | 22.90 | 22.90 | -1.022% | 572,513 | -5.808% |
| 2026-09-09 | 23.43 | 23.43 | 23.01 | 23.14 | -0.829% | 386,096 | -6.771% |
| 2026-09-08 | 23.22 | 23.48 | 23.20 | 23.33 | +0.795% | 34,772 | -7.544% |
| 2026-09-04 | 23.05 | 23.23 | 23.05 | 23.15 | +0.076% | 33,315 | -6.809% |
| 2026-09-03 | 23.04 | 23.21 | 22.99 | 23.13 | +0.687% | 26,769 | -6.738% |
| 2026-09-02 | 22.87 | 22.97 | 22.67 | 22.97 | +0.484% | 28,543 | -6.098% |
| 2026-09-01 | 22.95 | 22.95 | 22.70 | 22.86 | -0.824% | 27,288 | -5.643% |
| 2026-08-31 | 22.93 | 23.08 | 22.78 | 23.05 | -0.988% | 62,994 | -6.421% |
| 2026-08-28 | 23.60 | 23.60 | 23.17 | 23.28 | -0.691% | 35,286 | -7.345% |
| 2026-08-27 | 23.49 | 23.49 | 23.30 | 23.44 | -0.289% | 25,975 | -7.986% |
| 2026-08-26 | 23.57 | 23.63 | 23.45 | 23.51 | +0.170% | 27,613 | -8.252% |
| 2026-08-25 | 23.44 | 23.59 | 23.36 | 23.47 | +0.514% | 26,215 | -8.095% |
| 2026-08-24 | 23.38 | 23.45 | 23.19 | 23.35 | +0.430% | 28,015 | -7.623% |
| 2026-08-21 | 23.65 | 23.65 | 23.25 | 23.25 | -1.774% | 43,672 | -7.226% |
| 2026-08-20 | 23.60 | 23.81 | 23.60 | 23.67 | -0.252% | 13,089 | -8.872% |
| 2026-08-19 | 23.76 | 23.91 | 23.62 | 23.73 | -0.253% | 38,466 | -9.102% |
| 2026-08-18 | 23.78 | 24.07 | 23.75 | 23.79 | +0.168% | 29,231 | -9.332% |
| 2026-08-17 | 23.73 | 23.84 | 23.60 | 23.75 | -0.378% | 31,304 | -9.179% |
| 2026-08-14 | 23.80 | 23.90 | 23.62 | 23.84 | +0.525% | 33,532 | -9.522% |
| 2026-08-13 | 23.71 | 23.82 | 23.65 | 23.72 | +0.485% | 16,308 | -9.047% |
| 2026-08-12 | 23.64 | 23.69 | 23.53 | 23.60 | +0.320% | 16,466 | -8.606% |
| 2026-08-11 | 23.39 | 23.57 | 23.27 | 23.53 | +0.969% | 27,153 | -8.313% |
| 2026-08-10 | 23.55 | 23.55 | 23.20 | 23.30 | -0.860% | 79,654 | -7.425% |
| 2026-08-07 | 23.36 | 23.66 | 23.23 | 23.50 | +0.522% | 32,854 | -8.221% |
| 2026-08-06 | 23.67 | 23.67 | 23.30 | 23.38 | -0.553% | 29,790 | -7.742% |
| 2026-08-05 | 23.87 | 23.87 | 23.37 | 23.51 | -1.260% | 48,617 | -8.252% |
| 2026-08-04 | 23.80 | 23.84 | 23.50 | 23.81 | -0.084% | 43,971 | -9.408% |
| 2026-08-03 | 23.95 | 24.01 | 23.75 | 23.83 | -1.079% | 39,758 | -9.484% |
| 2026-07-31 | 24.23 | 24.25 | 24.03 | 24.09 | -0.496% | 34,271 | -10.461% |
| 2026-07-30 | 24.36 | 24.49 | 24.04 | 24.21 | -0.657% | 46,188 | -10.905% |
| 2026-07-29 | 24.75 | 24.75 | 24.29 | 24.37 | -1.216% | 36,275 | -11.490% |
| 2026-07-28 | 24.90 | 25.01 | 24.65 | 24.67 | -0.363% | 31,126 | -12.566% |
| 2026-07-27 | 25.03 | 25.03 | 24.69 | 24.76 | -0.960% | 48,948 | -12.884% |
| 2026-07-24 | 25.00 | 25.07 | 24.88 | 25.00 | +0.241% | 19,931 | -13.720% |
| 2026-07-23 | 24.77 | 24.97 | 24.67 | 24.94 | +0.646% | 22,364 | -13.512% |
| 2026-07-22 | 24.46 | 24.80 | 24.46 | 24.78 | +2.030% | 25,062 | -12.954% |
| 2026-07-21 | 24.29 | 24.33 | 24.17 | 24.29 | -0.013% | 29,471 | -11.187% |
| 2026-07-20 | 24.56 | 24.58 | 24.26 | 24.29 | -0.695% | 37,675 | -11.198% |
| 2026-07-17 | 24.62 | 24.80 | 24.41 | 24.46 | -0.448% | 26,761 | -11.815% |
| 2026-07-16 | 24.48 | 24.60 | 24.43 | 24.57 | +0.573% | 19,001 | -12.210% |
| 2026-07-15 | 24.70 | 24.72 | 24.41 | 24.43 | -0.933% | 16,248 | -11.707% |
| 2026-07-14 | 24.65 | 24.76 | 24.55 | 24.66 | +0.081% | 35,545 | -12.530% |
| 2026-07-13 | 24.64 | 24.65 | 24.47 | 24.64 | +0.571% | 28,963 | -12.459% |
| 2026-07-10 | 24.35 | 24.51 | 24.33 | 24.50 | +0.451% | 15,080 | -11.959% |
| 2026-07-09 | 24.43 | 24.45 | 24.32 | 24.39 | -0.245% | 22,342 | -11.562% |
| 2026-07-08 | 24.49 | 24.56 | 24.32 | 24.45 | -0.448% | 22,610 | -11.779% |
| 2026-07-07 | 24.40 | 24.62 | 24.40 | 24.56 | +0.738% | 36,195 | -12.174% |
| 2026-07-06 | 24.57 | 24.57 | 24.30 | 24.38 | -0.611% | 41,355 | -11.526% |
| 2026-07-02 | 24.07 | 24.53 | 24.07 | 24.53 | +1.573% | 35,378 | -12.067% |
| 2026-07-01 | 24.31 | 24.31 | 24.04 | 24.15 | -2.385% | 27,565 | -10.683% |
| 2026-06-30 | 24.79 | 24.90 | 24.59 | 24.74 | -0.643% | 28,302 | -12.813% |
| 2026-06-29 | 25.00 | 25.00 | 24.77 | 24.90 | -0.200% | 37,891 | -13.373% |
| 2026-06-26 | 24.96 | 24.96 | 24.79 | 24.95 | +0.564% | 21,657 | -13.547% |
| 2026-06-25 | 24.67 | 24.89 | 23.90 | 24.81 | +0.564% | 45,821 | -13.059% |
| 2026-06-24 | 24.52 | 24.67 | 24.49 | 24.67 | +0.441% | 19,171 | -12.569% |
| 2026-06-23 | 24.45 | 24.61 | 24.30 | 24.56 | +0.708% | 15,986 | -12.184% |
| 2026-06-22 | 24.32 | 24.52 | 24.30 | 24.39 | +0.530% | 17,215 | -11.562% |
| 2026-06-18 | 24.20 | 24.51 | 24.20 | 24.26 | +0.602% | 14,687 | -11.094% |
| 2026-06-17 | 24.37 | 24.37 | 24.07 | 24.12 | -1.102% | 18,961 | -10.558% |
| 2026-06-16 | 24.41 | 24.60 | 24.31 | 24.38 | +0.492% | 19,235 | -11.544% |
| 2026-06-15 | 24.17 | 24.40 | 24.05 | 24.27 | +0.704% | 24,775 | -11.108% |
| 2026-06-12 | 24.00 | 24.22 | 23.90 | 24.10 | +0.897% | 18,901 | -10.482% |
| 2026-06-11 | 23.81 | 24.09 | 23.81 | 23.88 | +0.315% | 12,033 | -9.679% |
| 2026-06-10 | 23.82 | 23.88 | 23.66 | 23.81 | +0.043% | 16,147 | -9.395% |
| 2026-06-09 | 23.75 | 23.83 | 23.57 | 23.80 | +0.912% | 15,677 | -9.356% |
| 2026-06-08 | 23.97 | 23.97 | 23.58 | 23.58 | -1.580% | 32,207 | -8.530% |
| 2026-06-05 | 23.97 | 24.07 | 23.76 | 23.96 | +0.710% | 40,263 | -9.975% |
| 2026-06-04 | 23.91 | 23.91 | 23.48 | 23.79 | +0.409% | 18,659 | -9.336% |
| 2026-06-03 | 23.90 | 24.01 | 23.68 | 23.69 | -0.179% | 20,025 | -8.965% |
| 2026-06-02 | 23.53 | 23.77 | 23.36 | 23.74 | +1.505% | 25,815 | -9.128% |
| 2026-06-01 | 23.95 | 23.95 | 23.37 | 23.38 | -3.528% | 44,685 | -7.761% |
| 2026-05-29 | 24.38 | 24.38 | 24.19 | 24.24 | -0.635% | 25,170 | -11.015% |
| 2026-05-28 | 24.57 | 24.62 | 24.35 | 24.39 | -0.575% | 33,550 | -11.580% |
| 2026-05-27 | 24.60 | 24.60 | 24.44 | 24.54 | -0.220% | 26,255 | -12.088% |
| 2026-05-26 | 24.70 | 24.75 | 24.50 | 24.59 | +0.103% | 33,391 | -12.281% |
| 2026-05-22 | 24.50 | 24.63 | 24.36 | 24.56 | +0.772% | 27,165 | -12.191% |
| 2026-05-21 | 24.35 | 24.42 | 24.23 | 24.38 | +0.676% | 9,194 | -11.514% |
| 2026-05-20 | 24.32 | 24.43 | 24.11 | 24.21 | +0.677% | 5,595 | -10.915% |
| 2026-05-19 | 23.90 | 24.21 | 23.89 | 24.05 | +0.628% | 11,023 | -10.312% |
| 2026-05-18 | 24.05 | 24.10 | 23.76 | 23.90 | -0.325% | 43,790 | -9.749% |
| 2026-05-15 | 24.37 | 24.37 | 23.87 | 23.98 | -1.239% | 21,423 | -10.043% |
| 2026-05-14 | 24.20 | 24.30 | 24.13 | 24.28 | +0.036% | 12,758 | -11.157% |
| 2026-05-13 | 24.36 | 24.37 | 24.05 | 24.27 | -1.181% | 81,828 | -11.125% |
| 2026-05-12 | 24.49 | 24.62 | 24.27 | 24.56 | +0.222% | 17,901 | -12.174% |
| 2026-05-11 | 24.50 | 24.58 | 24.35 | 24.51 | +0.981% | 25,312 | -11.979% |
| 2026-05-08 | 24.47 | 24.97 | 24.26 | 24.27 | -0.782% | 22,460 | -11.116% |
| 2026-05-07 | 24.70 | 24.70 | 24.40 | 24.46 | -1.191% | 17,154 | -11.811% |
| 2026-05-06 | 24.98 | 24.98 | 24.66 | 24.75 | -0.870% | 21,502 | -12.861% |
| 2026-05-05 | 24.91 | 25.12 | 24.91 | 24.97 | -0.250% | 15,170 | -13.619% |
| 2026-05-04 | 25.00 | 25.11 | 24.76 | 25.03 | -0.082% | 41,693 | -13.835% |
| 2026-05-01 | 25.13 | 25.22 | 25.01 | 25.05 | -1.052% | 20,403 | -13.905% |
| 2026-04-30 | 25.09 | 25.38 | 25.09 | 25.32 | +1.362% | 19,531 | -14.811% |
| 2026-04-29 | 25.16 | 25.18 | 24.89 | 24.98 | -0.731% | 49,052 | -13.651% |
| 2026-04-28 | 25.29 | 25.29 | 25.06 | 25.16 | +0.135% | 52,259 | -14.282% |
| 2026-04-27 | 25.15 | 25.21 | 25.07 | 25.13 | +0.339% | 24,705 | -14.166% |
| 2026-04-24 | 25.08 | 25.10 | 24.91 | 25.05 | +0.523% | 23,983 | -13.875% |
| 2026-04-23 | 24.54 | 24.94 | 24.54 | 24.91 | +1.817% | 15,661 | -13.425% |
| 2026-04-22 | 24.69 | 24.75 | 24.42 | 24.47 | -0.350% | 19,002 | -11.852% |
| 2026-04-21 | 24.82 | 24.86 | 24.55 | 24.56 | -1.461% | 11,944 | -12.160% |
| 2026-04-20 | 25.05 | 25.13 | 24.87 | 24.92 | -0.479% | 17,961 | -13.443% |
| 2026-04-17 | 25.16 | 25.16 | 24.80 | 25.04 | +0.019% | 27,832 | -13.858% |
| 2026-04-16 | 24.99 | 25.05 | 24.93 | 25.04 | +0.342% | 6,970 | -13.842% |
| 2026-04-15 | 25.10 | 25.10 | 24.89 | 24.95 | -1.009% | 8,241 | -13.547% |
| 2026-04-14 | 25.17 | 25.20 | 24.93 | 25.20 | +0.396% | 8,548 | -14.420% |
| 2026-04-13 | 25.30 | 25.30 | 25.00 | 25.10 | -0.877% | 26,670 | -14.081% |
| 2026-04-10 | 25.42 | 25.51 | 25.33 | 25.33 | -0.271% | 5,911 | -14.834% |
| 2026-04-09 | 25.25 | 25.59 | 25.25 | 25.40 | +0.657% | 8,569 | -15.065% |
| 2026-04-08 | 24.86 | 25.23 | 24.86 | 25.23 | +1.244% | 11,147 | -14.507% |
| 2026-04-07 | 24.75 | 24.99 | 24.75 | 24.92 | +0.029% | 8,076 | -13.443% |
| 2026-04-06 | 25.00 | 25.06 | 24.80 | 24.91 | -0.192% | 19,419 | -13.418% |
| 2026-04-02 | 25.01 | 25.08 | 24.82 | 24.96 | +0.541% | 5,121 | -13.584% |
| 2026-04-01 | 24.53 | 24.91 | 24.53 | 24.83 | -1.084% | 16,410 | -13.117% |
| 2026-03-31 | 25.05 | 25.10 | 24.84 | 25.10 | -0.006% | 24,200 | -14.058% |
| 2026-03-30 | 25.05 | 25.29 | 25.05 | 25.10 | +0.642% | 33,490 | -14.064% |
| 2026-03-27 | 24.79 | 25.12 | 24.79 | 24.94 | +0.161% | 5,282 | -13.512% |
| 2026-03-26 | 24.87 | 24.90 | 24.66 | 24.90 | +0.141% | 9,402 | -13.373% |
| 2026-03-25 | 24.81 | 25.05 | 24.79 | 24.86 | +0.458% | 9,733 | -13.252% |
| 2026-03-24 | 24.70 | 24.95 | 24.12 | 24.75 | +0.602% | 9,795 | -12.854% |
| 2026-03-23 | 24.21 | 24.79 | 24.21 | 24.60 | +1.000% | 29,491 | -12.330% |
| 2026-03-20 | 25.24 | 25.25 | 24.28 | 24.36 | -3.372% | 13,873 | -11.453% |
| 2026-03-19 | 25.35 | 25.35 | 25.09 | 25.21 | -0.552% | 8,885 | -14.439% |
| 2026-03-18 | 25.44 | 25.47 | 25.32 | 25.35 | -0.315% | 15,112 | -14.911% |
| 2026-03-17 | 25.45 | 25.51 | 25.43 | 25.43 | +0.236% | 10,118 | -15.179% |
| 2026-03-16 | 25.30 | 25.39 | 25.30 | 25.37 | +0.396% | 9,297 | -14.978% |
| 2026-03-13 | 25.18 | 25.35 | 25.18 | 25.27 | +0.838% | 12,665 | -14.642% |
| 2026-03-12 | 24.98 | 25.25 | 24.98 | 25.06 | +0.320% | 14,936 | -13.927% |
| 2026-03-11 | 25.08 | 25.08 | 24.91 | 24.98 | -0.399% | 12,229 | -13.651% |
| 2026-03-10 | 25.07 | 25.25 | 25.07 | 25.08 | -0.284% | 16,301 | -13.995% |
| 2026-03-09 | 25.00 | 25.19 | 24.90 | 25.15 | +0.125% | 11,843 | -14.239% |
| 2026-03-06 | 25.04 | 25.18 | 25.00 | 25.12 | -0.267% | 10,191 | -14.132% |
| 2026-03-05 | 25.21 | 25.21 | 25.08 | 25.19 | -0.169% | 12,385 | -14.362% |
| 2026-03-04 | 25.22 | 25.27 | 25.11 | 25.23 | +0.238% | 6,677 | -14.507% |
| 2026-03-03 | 25.11 | 25.48 | 24.82 | 25.17 | -0.439% | 13,022 | -14.303% |
| 2026-03-02 | 25.29 | 25.35 | 25.22 | 25.28 | -0.859% | 11,272 | -14.679% |
| 2026-02-27 | 25.41 | 25.56 | 25.41 | 25.50 | +0.500% | 14,612 | -15.412% |
| 2026-02-26 | 25.42 | 25.42 | 25.30 | 25.37 | -0.184% | 15,623 | -14.989% |
| 2026-02-25 | 25.35 | 25.43 | 25.22 | 25.42 | +0.276% | 7,341 | -15.146% |
| 2026-02-24 | 25.22 | 25.35 | 25.15 | 25.35 | +0.555% | 7,952 | -14.911% |
| 2026-02-23 | 25.24 | 25.32 | 25.12 | 25.21 | +0.119% | 17,364 | -14.439% |
| 2026-02-20 | 25.09 | 25.18 | 25.02 | 25.18 | +0.359% | 6,231 | -14.337% |
| 2026-02-19 | 24.87 | 25.09 | 24.87 | 25.09 | +0.925% | 10,476 | -14.029% |
| 2026-02-18 | 24.92 | 24.94 | 24.85 | 24.86 | -0.360% | 12,937 | -13.234% |
| 2026-02-17 | 25.01 | 25.01 | 24.93 | 24.95 | -0.003% | 13,691 | -13.547% |
| 2026-02-13 | 24.80 | 24.97 | 24.78 | 24.95 | +0.648% | 16,419 | -13.550% |
| 2026-02-12 | 24.74 | 24.86 | 24.73 | 24.79 | +0.531% | 17,924 | -12.989% |
| 2026-02-11 | 24.65 | 24.67 | 24.50 | 24.66 | +0.526% | 7,383 | -12.527% |
| 2026-02-10 | 24.33 | 24.61 | 24.27 | 24.53 | +1.336% | 10,410 | -12.067% |
| 2026-02-09 | 24.02 | 24.23 | 24.02 | 24.21 | +0.234% | 10,283 | -10.892% |
| 2026-02-06 | 24.28 | 24.33 | 23.96 | 24.15 | +0.625% | 10,825 | -10.683% |
| 2026-02-05 | 23.97 | 24.09 | 23.85 | 24.00 | +0.125% | 9,703 | -10.125% |
| 2026-02-04 | 24.17 | 24.21 | 23.97 | 23.97 | -0.266% | 13,623 | -10.013% |
| 2026-02-03 | 23.93 | 24.11 | 23.93 | 24.03 | +1.225% | 19,296 | -10.252% |
| 2026-02-02 | 24.00 | 24.00 | 23.74 | 23.74 | -1.929% | 8,007 | -9.152% |
| 2026-01-30 | 24.16 | 24.21 | 24.00 | 24.21 | -0.124% | 8,993 | -10.905% |
| 2026-01-29 | 24.32 | 24.39 | 24.16 | 24.24 | +0.041% | 12,372 | -11.015% |
| 2026-01-28 | 24.30 | 24.30 | 24.17 | 24.23 | -0.124% | 9,159 | -10.978% |
| 2026-01-27 | 23.98 | 24.28 | 23.98 | 24.26 | +1.083% | 10,226 | -11.088% |
| 2026-01-26 | 23.82 | 24.11 | 23.82 | 24.00 | +0.756% | 9,641 | -10.125% |
| 2026-01-23 | 23.93 | 23.93 | 23.74 | 23.82 | -0.251% | 8,417 | -9.446% |
| 2026-01-22 | 24.14 | 24.14 | 23.86 | 23.88 | -0.541% | 5,117 | -9.673% |
| 2026-01-21 | 24.16 | 24.16 | 23.93 | 24.01 | -0.042% | 5,798 | -10.162% |
| 2026-01-20 | 24.11 | 24.12 | 23.95 | 24.02 | -0.579% | 7,241 | -10.200% |
| 2026-01-16 | 24.12 | 24.21 | 24.03 | 24.16 | -0.391% | 9,301 | -10.720% |
| 2026-01-15 | 24.20 | 24.33 | 24.18 | 24.25 | +0.684% | 5,791 | -11.069% |
| 2026-01-14 | 23.98 | 24.10 | 23.98 | 24.09 | +0.722% | 4,577 | -10.461% |
| 2026-01-13 | 23.82 | 23.92 | 23.78 | 23.92 | +0.451% | 3,053 | -9.815% |
| 2026-01-12 | 23.74 | 23.82 | 23.71 | 23.81 | +0.168% | 6,347 | -9.408% |
| 2026-01-09 | 23.75 | 23.88 | 23.75 | 23.77 | +1.270% | 14,192 | -9.255% |
| 2026-01-08 | 23.42 | 23.61 | 23.42 | 23.47 | +0.094% | 3,899 | -8.103% |
| 2026-01-07 | 23.62 | 23.62 | 23.36 | 23.45 | -2.035% | 11,318 | -8.017% |
| 2026-01-06 | 23.99 | 23.99 | 23.76 | 23.94 | +0.468% | 4,205 | -9.889% |
| 2026-01-05 | 24.02 | 24.03 | 23.55 | 23.83 | -0.729% | 20,452 | -9.467% |
| 2026-01-02 | 23.92 | 24.05 | 23.80 | 24.00 | +0.758% | 10,102 | -10.127% |
| 2025-12-31 | 23.87 | 23.91 | 23.82 | 23.82 | -0.376% | 6,718 | -9.446% |
| 2025-12-30 | 23.97 | 23.97 | 23.85 | 23.91 | -0.069% | 13,412 | -9.786% |
| 2025-12-29 | 23.77 | 23.98 | 23.77 | 23.93 | -1.959% | 27,208 | -9.849% |
| 2025-12-26 | 24.43 | 24.43 | 24.36 | 24.40 | +0.108% | 6,600 | -11.615% |
| 2025-12-24 | 24.32 | 24.38 | 24.31 | 24.38 | +0.407% | 6,053 | -11.520% |
| 2025-12-23 | 24.27 | 24.31 | 24.25 | 24.28 | +0.284% | 4,714 | -11.160% |
| 2025-12-22 | 24.11 | 24.22 | 24.02 | 24.21 | +0.309% | 7,534 | -10.908% |
| 2025-12-19 | 24.24 | 24.35 | 24.14 | 24.14 | -0.769% | 6,804 | -10.633% |
| 2025-12-18 | 24.27 | 24.38 | 24.24 | 24.32 | +0.697% | 4,267 | -11.320% |
| 2025-12-17 | 24.30 | 24.30 | 24.05 | 24.16 | -0.820% | 8,216 | -10.702% |
| 2025-12-16 | 24.38 | 24.46 | 24.21 | 24.35 | -0.338% | 4,037 | -11.434% |
| 2025-12-15 | 24.19 | 24.68 | 24.19 | 24.44 | +0.861% | 7,117 | -11.733% |
| 2025-12-12 | 24.38 | 24.39 | 24.21 | 24.23 | -0.290% | 3,927 | -10.973% |
| 2025-12-11 | 24.17 | 24.34 | 24.17 | 24.30 | +0.603% | 2,610 | -11.232% |
| 2025-12-10 | 24.11 | 24.19 | 24.08 | 24.15 | -0.109% | 8,917 | -10.697% |
| 2025-12-09 | 24.25 | 24.36 | 24.18 | 24.18 | +0.228% | 4,440 | -10.794% |
| 2025-12-08 | 24.40 | 24.40 | 24.13 | 24.13 | -1.450% | 20,582 | -10.591% |
| 2025-12-05 | 24.70 | 24.70 | 24.48 | 24.48 | -0.781% | 6,792 | -11.887% |
| 2025-12-04 | 24.70 | 24.83 | 24.65 | 24.67 | -0.272% | 7,958 | -12.575% |
| 2025-12-03 | 24.83 | 24.84 | 24.66 | 24.74 | -0.242% | 11,122 | -12.813% |
| 2025-12-02 | 24.98 | 24.98 | 24.77 | 24.80 | -0.402% | 16,989 | -13.024% |
| 2025-12-01 | 25.29 | 25.29 | 24.89 | 24.90 | -2.496% | 14,795 | -13.373% |
| 2025-11-28 | 25.46 | 25.55 | 25.46 | 25.54 | +1.139% | 12,064 | -15.536% |
| 2025-11-26 | 25.28 | 25.43 | 25.25 | 25.25 | +0.448% | 6,801 | -14.574% |
| 2025-11-25 | 25.22 | 25.23 | 25.09 | 25.14 | -0.355% | 11,536 | -14.192% |
| 2025-11-24 | 25.11 | 25.23 | 24.89 | 25.23 | +1.156% | 16,836 | -14.497% |
| 2025-11-21 | 24.93 | 25.02 | 24.83 | 24.94 | +0.094% | 4,277 | -13.508% |
| 2025-11-20 | 25.24 | 25.27 | 24.92 | 24.92 | -0.492% | 5,311 | -13.427% |
| 2025-11-19 | 25.24 | 25.28 | 25.00 | 25.04 | -0.837% | 8,833 | -13.853% |
| 2025-11-18 | 25.28 | 25.43 | 25.25 | 25.25 | -0.137% | 9,411 | -14.574% |
| 2025-11-17 | 24.98 | 25.48 | 24.98 | 25.28 | +0.713% | 11,395 | -14.691% |
| 2025-11-14 | 25.00 | 25.25 | 25.00 | 25.11 | +0.144% | 4,773 | -14.084% |
| 2025-11-13 | 25.55 | 25.55 | 25.07 | 25.07 | -1.280% | 7,636 | -13.960% |
| 2025-11-12 | 25.36 | 25.41 | 25.35 | 25.39 | +0.200% | 5,365 | -15.061% |
| 2025-11-11 | 25.26 | 25.38 | 25.26 | 25.34 | +0.017% | 4,219 | -14.892% |
| 2025-11-10 | 25.54 | 25.54 | 25.11 | 25.34 | +0.134% | 11,049 | -14.878% |
| 2025-11-07 | 25.01 | 25.31 | 24.95 | 25.31 | +1.105% | 5,529 | -14.764% |
| 2025-11-06 | 25.09 | 25.18 | 25.03 | 25.03 | -0.305% | 4,332 | -13.822% |
| 2025-11-05 | 25.04 | 25.18 | 25.02 | 25.11 | +0.178% | 3,859 | -14.085% |
| 2025-11-04 | 25.68 | 25.68 | 25.00 | 25.06 | -0.947% | 6,242 | -13.933% |
| 2025-11-03 | 25.41 | 25.41 | 25.00 | 25.30 | -0.506% | 5,532 | -14.748% |
| 2025-10-31 | 25.48 | 25.50 | 25.31 | 25.43 | -0.391% | 4,488 | -15.179% |
| 2025-10-30 | 25.65 | 25.77 | 25.53 | 25.53 | -0.383% | 5,633 | -15.511% |
| 2025-10-29 | 25.68 | 25.75 | 25.63 | 25.63 | -0.013% | 7,547 | -15.835% |
| 2025-10-28 | 25.68 | 25.72 | 25.63 | 25.63 | -1.379% | 5,058 | -15.846% |
| 2025-10-27 | 25.86 | 25.99 | 25.71 | 25.99 | +0.309% | 19,901 | -17.007% |
| 2025-10-24 | 25.81 | 25.97 | 25.81 | 25.91 | +1.092% | 12,103 | -16.750% |
| 2025-10-23 | 25.69 | 25.76 | 25.53 | 25.63 | -0.195% | 18,750 | -15.841% |
| 2025-10-22 | 25.65 | 25.74 | 25.60 | 25.68 | -0.004% | 6,886 | -16.005% |
| 2025-10-21 | 26.05 | 26.05 | 25.63 | 25.68 | -0.830% | 5,644 | -16.008% |
| 2025-10-20 | 25.96 | 26.02 | 25.80 | 25.90 | +0.202% | 15,505 | -16.705% |
| 2025-10-17 | 25.78 | 25.94 | 25.71 | 25.84 | -0.099% | 7,988 | -16.537% |
| 2025-10-16 | 26.34 | 26.34 | 25.87 | 25.87 | -0.683% | 4,099 | -16.619% |
| 2025-10-15 | 26.08 | 26.09 | 25.92 | 26.05 | +0.877% | 8,078 | -17.189% |
| 2025-10-14 | 25.68 | 25.90 | 25.64 | 25.82 | +0.408% | 10,615 | -16.463% |
| 2025-10-13 | 25.82 | 25.82 | 25.68 | 25.72 | +0.277% | 7,046 | -16.123% |
| 2025-10-10 | 25.70 | 25.73 | 25.64 | 25.64 | -0.161% | 13,042 | -15.890% |
| 2025-10-09 | 25.72 | 25.72 | 25.67 | 25.69 | +0.018% | 7,655 | -16.025% |
| 2025-10-08 | 25.67 | 25.69 | 25.67 | 25.68 | +0.163% | 4,593 | -16.011% |
| 2025-10-07 | 25.65 | 25.65 | 25.61 | 25.64 | +0.111% | 4,560 | -15.873% |
| 2025-10-06 | 25.58 | 25.62 | 25.56 | 25.61 | +0.156% | 4,224 | -15.780% |
| 2025-10-03 | 25.53 | 25.61 | 25.53 | 25.57 | +0.391% | 15,476 | -15.648% |
| 2025-10-02 | 25.44 | 25.47 | 25.42 | 25.47 | -0.067% | 6,511 | -15.318% |
| 2025-10-01 | 25.46 | 25.49 | 25.45 | 25.49 | -0.951% | 4,443 | -15.375% |
| 2025-09-30 | 25.73 | 25.76 | 25.65 | 25.73 | +0.189% | 5,976 | -16.180% |
| 2025-09-29 | 25.65 | 25.69 | 25.60 | 25.68 | +0.204% | 4,882 | -16.021% |
| 2025-09-26 | 25.43 | 25.63 | 25.43 | 25.63 | +0.818% | 3,046 | -15.850% |
| 2025-09-25 | 25.44 | 25.44 | 25.42 | 25.42 | -0.571% | 4,417 | -15.162% |
| 2025-09-24 | 25.48 | 25.58 | 25.48 | 25.57 | +0.109% | 3,961 | -15.646% |
| 2025-09-23 | 25.48 | 25.54 | 25.44 | 25.54 | +0.523% | 4,785 | -15.554% |
| 2025-09-22 | 25.13 | 25.46 | 25.11 | 25.41 | +0.534% | 32,822 | -15.112% |
| 2025-09-19 | 25.37 | 25.37 | 25.13 | 25.27 | +0.492% | 13,036 | -14.659% |
| 2025-09-18 | 25.12 | 25.20 | 25.12 | 25.15 | +0.115% | 11,295 | -14.239% |
| 2025-09-17 | 25.20 | 25.26 | 25.12 | 25.12 | +0.159% | 2,307 | -14.141% |
| 2025-09-16 | 25.33 | 25.33 | 25.08 | 25.08 | -1.608% | 5,370 | -14.004% |
| 2025-09-15 | 25.54 | 25.54 | 25.49 | 25.49 | +0.136% | 2,307 | -15.387% |
| 2025-09-12 | 25.43 | 25.50 | 25.41 | 25.46 | +0.547% | 1,334 | -15.272% |
| 2025-09-11 | 25.20 | 25.32 | 25.20 | 25.32 | +0.459% | 3,004 | -14.808% |
| 2025-09-10 | 25.03 | 25.20 | 25.00 | 25.20 | +1.624% | 1,919 | -14.416% |
| 2025-09-09 | 24.68 | 24.84 | 24.62 | 24.80 | +0.752% | 2,983 | -13.026% |
| 2025-09-08 | 24.83 | 24.83 | 24.55 | 24.62 | -0.913% | 8,426 | -12.373% |
| 2025-09-05 | 25.02 | 25.02 | 24.69 | 24.84 | -0.355% | 4,040 | -13.173% |
| 2025-09-04 | 25.13 | 25.13 | 24.84 | 24.93 | -0.123% | 4,573 | -13.481% |
| 2025-09-03 | 25.07 | 25.07 | 24.85 | 24.96 | -0.073% | 6,071 | -13.587% |
| 2025-09-02 | 24.88 | 25.01 | 24.88 | 24.98 | -1.589% | 1,292 | -13.650% |
| 2025-08-29 | 25.38 | 25.38 | 25.38 | 25.38 | -0.384% | 254 | -15.022% |
| 2025-08-28 | 25.59 | 25.59 | 25.48 | 25.48 | -0.595% | 1,729 | -15.349% |
| 2025-08-27 | 25.56 | 25.65 | 25.56 | 25.63 | +0.078% | 946 | -15.852% |
| 2025-08-26 | 25.57 | 25.61 | 25.50 | 25.61 | +0.180% | 1,817 | -15.786% |
| 2025-08-25 | 25.78 | 25.78 | 25.57 | 25.57 | -0.861% | 6,028 | -15.635% |
| 2025-08-22 | 25.77 | 25.80 | 25.77 | 25.79 | +0.579% | 447 | -16.361% |
| 2025-08-21 | 25.70 | 25.78 | 25.64 | 25.64 | -0.446% | 1,689 | -15.877% |
| 2025-08-20 | 25.82 | 25.82 | 25.69 | 25.76 | +0.177% | 746 | -16.253% |
| 2025-08-19 | 25.60 | 25.71 | 25.60 | 25.71 | +0.589% | 545 | -16.104% |
| 2025-08-18 | 25.65 | 25.65 | 25.54 | 25.56 | -0.131% | 1,316 | -15.610% |
| 2025-08-15 | 25.58 | 25.68 | 25.53 | 25.59 | -0.283% | 2,508 | -15.721% |
| 2025-08-14 | 25.70 | 25.71 | 25.67 | 25.67 | -0.346% | 1,512 | -15.960% |
| 2025-08-13 | 25.58 | 25.76 | 25.58 | 25.76 | +0.216% | 1,801 | -16.250% |
| 2025-08-12 | 25.68 | 25.70 | 25.56 | 25.70 | +0.378% | 1,315 | -16.069% |
| 2025-08-11 | 25.65 | 25.69 | 25.59 | 25.60 | -0.084% | 6,040 | -15.752% |
| 2025-08-08 | 25.84 | 25.84 | 25.62 | 25.62 | +0.015% | 1,221 | -15.823% |
| 2025-08-07 | 25.62 | 25.62 | 25.59 | 25.62 | +0.562% | 1,815 | -15.810% |
| 2025-08-06 | 25.57 | 25.57 | 25.48 | 25.48 | -0.362% | 372 | -15.337% |
| 2025-08-05 | 25.68 | 25.69 | 25.57 | 25.57 | -0.311% | 2,976 | -15.644% |
| 2025-08-04 | 25.57 | 25.68 | 25.57 | 25.65 | +0.729% | 5,433 | -15.906% |
| 2025-08-01 | 25.46 | 25.46 | 25.45 | 25.46 | +0.124% | 566 | -15.294% |
| 2025-07-31 | 25.43 | 25.46 | 25.40 | 25.43 | +0.254% | 2,129 | -15.188% |
| 2025-07-30 | 25.43 | 25.47 | 25.36 | 25.37 | 0.000% | 1,566 | -14.973% |