XMHQ
Invesco S&P MidCap Quality ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
113.40USD+0.256%(+0.29)214,421
Pre-marketOct 2, 2026 8:55:30 AM EDT
113.20USD+0.080%(+0.09)
After-hoursOct 2, 2026 4:34:30 PM EDT
113.01USD-0.344%(-0.39)
XMHQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 113.72 | 113.98 | 113.31 | 113.35 | +0.212% | 214,421 | 0.000% |
| 2026-10-01 | 112.05 | 113.52 | 111.92 | 113.11 | +1.308% | 213,148 | +0.212% |
| 2026-09-30 | 112.07 | 112.53 | 111.58 | 111.65 | -0.036% | 264,922 | +1.523% |
| 2026-09-29 | 112.09 | 112.18 | 111.09 | 111.69 | -0.419% | 144,143 | +1.486% |
| 2026-09-28 | 112.12 | 112.42 | 111.44 | 112.16 | -0.603% | 147,320 | +1.061% |
| 2026-09-25 | 112.73 | 113.05 | 112.11 | 112.84 | +0.098% | 150,529 | +0.452% |
| 2026-09-24 | 113.10 | 113.16 | 112.19 | 112.73 | -0.661% | 185,775 | +0.550% |
| 2026-09-23 | 113.75 | 114.34 | 113.33 | 113.48 | -0.447% | 160,694 | -0.115% |
| 2026-09-22 | 114.85 | 114.85 | 113.50 | 113.99 | -0.079% | 124,043 | -0.561% |
| 2026-09-21 | 114.93 | 114.94 | 113.98 | 114.08 | -0.236% | 195,146 | -0.640% |
| 2026-09-18 | 115.13 | 115.13 | 114.07 | 114.35 | -0.470% | 199,725 | -0.875% |
| 2026-09-17 | 115.27 | 115.41 | 114.65 | 114.89 | +0.790% | 113,326 | -1.340% |
| 2026-09-16 | 114.81 | 115.25 | 113.08 | 113.99 | -0.688% | 164,998 | -0.561% |
| 2026-09-15 | 114.51 | 115.28 | 114.22 | 114.78 | +0.315% | 168,512 | -1.246% |
| 2026-09-14 | 114.24 | 114.93 | 114.14 | 114.42 | -0.288% | 136,570 | -0.935% |
| 2026-09-11 | 114.83 | 114.91 | 114.40 | 114.75 | +0.631% | 128,815 | -1.220% |
| 2026-09-10 | 114.75 | 114.88 | 114.03 | 114.03 | -1.127% | 171,820 | -0.596% |
| 2026-09-09 | 116.35 | 116.66 | 115.17 | 115.33 | -1.259% | 122,384 | -1.717% |
| 2026-09-08 | 117.98 | 117.98 | 116.72 | 116.80 | -1.084% | 137,342 | -2.954% |
| 2026-09-04 | 117.75 | 118.34 | 117.33 | 118.08 | -0.253% | 187,736 | -4.006% |
| 2026-09-03 | 117.73 | 118.38 | 117.30 | 118.38 | +1.188% | 105,266 | -4.249% |
| 2026-09-02 | 116.39 | 117.09 | 116.34 | 116.99 | +0.550% | 178,145 | -3.111% |
| 2026-09-01 | 117.11 | 117.34 | 116.19 | 116.35 | -1.004% | 150,183 | -2.578% |
| 2026-08-31 | 117.81 | 118.18 | 117.33 | 117.53 | -0.424% | 159,107 | -3.557% |
| 2026-08-28 | 119.65 | 119.77 | 118.03 | 118.03 | -1.304% | 186,566 | -3.965% |
| 2026-08-27 | 119.82 | 119.82 | 119.06 | 119.59 | -0.142% | 125,276 | -5.218% |
| 2026-08-26 | 118.30 | 119.99 | 118.30 | 119.76 | +1.012% | 103,629 | -5.352% |
| 2026-08-25 | 119.26 | 119.27 | 118.20 | 118.56 | -0.126% | 173,518 | -4.394% |
| 2026-08-24 | 118.88 | 118.96 | 118.36 | 118.71 | -0.470% | 277,158 | -4.515% |
| 2026-08-21 | 119.23 | 119.46 | 118.89 | 119.27 | +0.446% | 103,078 | -4.964% |
| 2026-08-20 | 118.65 | 119.80 | 118.65 | 118.74 | -0.619% | 117,054 | -4.539% |
| 2026-08-19 | 119.58 | 119.86 | 119.05 | 119.48 | +0.767% | 178,067 | -5.131% |
| 2026-08-18 | 119.23 | 119.72 | 118.51 | 118.57 | -0.853% | 97,335 | -4.402% |
| 2026-08-17 | 119.48 | 119.84 | 119.19 | 119.59 | -0.242% | 120,628 | -5.218% |
| 2026-08-14 | 119.65 | 119.95 | 119.40 | 119.88 | +0.134% | 131,827 | -5.447% |
| 2026-08-13 | 119.33 | 119.86 | 118.62 | 119.72 | +0.563% | 139,727 | -5.321% |
| 2026-08-12 | 119.46 | 119.46 | 118.73 | 119.05 | -0.235% | 230,863 | -4.788% |
| 2026-08-11 | 119.17 | 119.79 | 119.09 | 119.33 | +0.455% | 111,189 | -5.011% |
| 2026-08-10 | 118.38 | 119.25 | 118.38 | 118.79 | +0.253% | 118,423 | -4.580% |
| 2026-08-07 | 118.40 | 118.61 | 117.93 | 118.49 | +1.152% | 210,041 | -4.338% |
| 2026-08-06 | 117.81 | 117.97 | 117.03 | 117.14 | -0.771% | 117,621 | -3.235% |
| 2026-08-05 | 119.10 | 119.33 | 118.05 | 118.05 | -0.380% | 175,795 | -3.981% |
| 2026-08-04 | 116.63 | 118.65 | 116.46 | 118.50 | +1.962% | 164,158 | -4.346% |
| 2026-08-03 | 114.66 | 116.29 | 114.66 | 116.22 | +1.131% | 96,445 | -2.469% |
| 2026-07-31 | 115.22 | 115.24 | 113.74 | 114.92 | +0.262% | 149,927 | -1.366% |
| 2026-07-30 | 114.65 | 114.71 | 113.04 | 114.62 | +0.359% | 170,597 | -1.108% |
| 2026-07-29 | 114.77 | 115.65 | 113.91 | 114.21 | -0.635% | 164,744 | -0.753% |
| 2026-07-28 | 114.33 | 115.12 | 114.01 | 114.94 | +0.604% | 112,774 | -1.383% |
| 2026-07-27 | 114.27 | 114.93 | 113.62 | 114.25 | +0.581% | 119,518 | -0.788% |
| 2026-07-24 | 113.22 | 114.28 | 113.22 | 113.59 | +0.736% | 135,668 | -0.211% |
| 2026-07-23 | 112.22 | 113.17 | 112.13 | 112.76 | +0.571% | 311,124 | +0.523% |
| 2026-07-22 | 112.55 | 113.02 | 111.96 | 112.12 | -0.594% | 204,270 | +1.097% |
| 2026-07-21 | 112.18 | 112.94 | 111.93 | 112.79 | +0.759% | 213,147 | +0.496% |
| 2026-07-20 | 112.73 | 112.86 | 111.94 | 111.94 | -0.604% | 177,468 | +1.260% |
| 2026-07-17 | 112.00 | 113.32 | 111.79 | 112.62 | -0.504% | 339,530 | +0.648% |
| 2026-07-16 | 112.26 | 113.36 | 112.25 | 113.19 | +0.462% | 123,119 | +0.141% |
| 2026-07-15 | 113.16 | 113.50 | 112.19 | 112.67 | -0.327% | 113,267 | +0.604% |
| 2026-07-14 | 113.05 | 113.68 | 112.71 | 113.04 | +0.293% | 119,714 | +0.274% |
| 2026-07-13 | 113.19 | 113.56 | 112.43 | 112.71 | -0.547% | 149,963 | +0.568% |
| 2026-07-10 | 113.98 | 114.02 | 112.64 | 113.33 | -0.176% | 118,185 | +0.018% |
| 2026-07-09 | 112.93 | 113.88 | 112.82 | 113.53 | +1.113% | 227,137 | -0.159% |
| 2026-07-08 | 112.88 | 113.04 | 111.58 | 112.28 | -1.153% | 129,789 | +0.953% |
| 2026-07-07 | 114.63 | 114.84 | 113.07 | 113.59 | -0.942% | 192,239 | -0.211% |
| 2026-07-06 | 113.71 | 114.77 | 113.51 | 114.67 | +1.182% | 202,885 | -1.151% |
| 2026-07-02 | 113.61 | 114.23 | 112.51 | 113.33 | +0.479% | 125,212 | +0.018% |
| 2026-07-01 | 112.54 | 113.94 | 112.25 | 112.79 | -0.080% | 338,214 | +0.496% |
| 2026-06-30 | 112.05 | 113.00 | 111.66 | 112.88 | +0.921% | 128,387 | +0.416% |
| 2026-06-29 | 111.92 | 112.31 | 111.17 | 111.85 | +0.269% | 171,200 | +1.341% |
| 2026-06-26 | 110.82 | 111.63 | 110.12 | 111.55 | +0.342% | 166,902 | +1.614% |
| 2026-06-25 | 111.49 | 112.74 | 110.80 | 111.17 | +0.397% | 141,792 | +1.961% |
| 2026-06-24 | 110.17 | 111.58 | 110.17 | 110.73 | +0.654% | 197,292 | +2.366% |
| 2026-06-23 | 109.74 | 111.03 | 109.67 | 110.01 | -1.052% | 149,043 | +3.036% |
| 2026-06-22 | 111.05 | 111.44 | 110.69 | 111.18 | +0.397% | 194,671 | +1.952% |
| 2026-06-18 | 110.78 | 111.09 | 109.84 | 110.74 | +0.536% | 174,624 | +2.357% |
| 2026-06-17 | 111.41 | 112.46 | 109.94 | 110.15 | -1.220% | 227,135 | +2.905% |
| 2026-06-16 | 111.79 | 112.16 | 111.39 | 111.51 | -0.143% | 158,076 | +1.650% |
| 2026-06-15 | 112.60 | 112.60 | 111.46 | 111.67 | +0.332% | 256,027 | +1.504% |
| 2026-06-12 | 111.49 | 111.79 | 110.45 | 111.30 | +0.406% | 181,037 | +1.842% |
| 2026-06-11 | 109.26 | 111.08 | 109.09 | 110.85 | +1.950% | 176,159 | +2.255% |
| 2026-06-10 | 110.30 | 111.15 | 108.66 | 108.73 | -1.655% | 173,574 | +4.249% |
| 2026-06-09 | 110.93 | 111.87 | 108.32 | 110.56 | +0.491% | 257,296 | +2.524% |
| 2026-06-08 | 110.46 | 111.04 | 109.93 | 110.02 | -0.344% | 275,292 | +3.027% |
| 2026-06-05 | 112.14 | 112.25 | 109.88 | 110.40 | -2.102% | 141,740 | +2.672% |
| 2026-06-04 | 112.20 | 113.29 | 112.11 | 112.77 | +0.705% | 106,226 | +0.514% |
| 2026-06-03 | 110.97 | 112.08 | 110.72 | 111.98 | +0.503% | 205,398 | +1.223% |
| 2026-06-02 | 110.63 | 111.48 | 110.43 | 111.42 | +0.234% | 127,506 | +1.732% |
| 2026-06-01 | 109.93 | 111.57 | 109.75 | 111.16 | +0.452% | 186,556 | +1.970% |
| 2026-05-29 | 110.49 | 111.05 | 110.34 | 110.66 | +0.509% | 145,477 | +2.431% |
| 2026-05-28 | 109.00 | 110.29 | 108.66 | 110.10 | +0.787% | 193,249 | +2.952% |
| 2026-05-27 | 109.97 | 109.99 | 109.19 | 109.24 | -0.628% | 210,729 | +3.762% |
| 2026-05-26 | 109.29 | 109.95 | 108.66 | 109.93 | +1.355% | 182,558 | +3.111% |
| 2026-05-22 | 108.12 | 108.76 | 107.64 | 108.46 | +0.893% | 178,849 | +4.509% |
| 2026-05-21 | 106.74 | 107.88 | 105.98 | 107.50 | 0.000% | 548,085 | +5.442% |
| 2026-05-20 | 106.56 | 107.51 | 105.65 | 107.50 | +1.291% | 146,871 | +5.442% |
| 2026-05-19 | 107.24 | 107.24 | 106.13 | 106.13 | -1.302% | 136,343 | +6.803% |
| 2026-05-18 | 107.66 | 108.12 | 107.00 | 107.53 | +0.261% | 232,287 | +5.412% |
| 2026-05-15 | 108.31 | 108.44 | 107.02 | 107.25 | -1.497% | 151,227 | +5.688% |
| 2026-05-14 | 109.14 | 109.45 | 108.40 | 108.88 | +0.147% | 130,206 | +4.105% |
| 2026-05-13 | 109.90 | 109.90 | 108.23 | 108.72 | -0.531% | 202,468 | +4.259% |
| 2026-05-12 | 109.60 | 109.65 | 108.22 | 109.30 | -0.256% | 318,615 | +3.705% |
| 2026-05-11 | 109.98 | 110.22 | 109.44 | 109.58 | -0.282% | 134,480 | +3.440% |
| 2026-05-08 | 110.73 | 110.73 | 109.39 | 109.89 | +0.018% | 137,506 | +3.149% |
| 2026-05-07 | 112.49 | 112.49 | 109.78 | 109.87 | -1.753% | 215,705 | +3.167% |
| 2026-05-06 | 111.07 | 112.00 | 110.57 | 111.83 | +1.914% | 157,311 | +1.359% |
| 2026-05-05 | 108.65 | 109.89 | 108.57 | 109.73 | +2.103% | 177,353 | +3.299% |
| 2026-05-04 | 107.62 | 108.46 | 106.92 | 107.47 | -0.463% | 124,178 | +5.471% |
| 2026-05-01 | 108.32 | 108.36 | 107.58 | 107.97 | +0.615% | 157,979 | +4.983% |
| 2026-04-30 | 105.66 | 107.38 | 105.66 | 107.31 | +1.774% | 146,851 | +5.629% |
| 2026-04-29 | 106.52 | 106.52 | 105.09 | 105.44 | -1.107% | 132,616 | +7.502% |
| 2026-04-28 | 107.81 | 108.01 | 106.44 | 106.62 | -1.095% | 224,925 | +6.312% |
| 2026-04-27 | 107.76 | 108.13 | 107.40 | 107.80 | +0.177% | 114,714 | +5.148% |
| 2026-04-24 | 107.64 | 107.91 | 107.00 | 107.61 | +0.149% | 137,636 | +5.334% |
| 2026-04-23 | 107.60 | 107.84 | 106.13 | 107.45 | -0.867% | 138,441 | +5.491% |
| 2026-04-22 | 109.47 | 109.48 | 108.02 | 108.39 | +0.213% | 156,097 | +4.576% |
| 2026-04-21 | 109.31 | 110.03 | 108.00 | 108.16 | -0.762% | 145,512 | +4.798% |
| 2026-04-20 | 108.87 | 109.25 | 108.64 | 108.99 | +0.092% | 126,169 | +4.000% |
| 2026-04-17 | 108.04 | 109.56 | 107.78 | 108.89 | +1.576% | 262,875 | +4.096% |
| 2026-04-16 | 107.60 | 108.09 | 106.97 | 107.20 | -0.223% | 240,909 | +5.737% |
| 2026-04-15 | 107.94 | 108.21 | 107.31 | 107.44 | -0.241% | 140,205 | +5.501% |
| 2026-04-14 | 107.53 | 108.09 | 107.16 | 107.70 | +0.504% | 232,717 | +5.246% |
| 2026-04-13 | 105.52 | 107.25 | 105.47 | 107.16 | +1.305% | 205,705 | +5.776% |
| 2026-04-10 | 106.79 | 106.91 | 105.60 | 105.78 | -0.751% | 244,451 | +7.156% |
| 2026-04-09 | 106.42 | 107.08 | 105.93 | 106.58 | -0.309% | 214,485 | +6.352% |
| 2026-04-08 | 106.96 | 107.46 | 106.42 | 106.91 | +2.522% | 197,998 | +6.024% |
| 2026-04-07 | 103.80 | 104.80 | 103.40 | 104.28 | +0.260% | 304,262 | +8.698% |
| 2026-04-06 | 104.09 | 104.25 | 103.21 | 104.01 | -0.182% | 246,269 | +8.980% |
| 2026-04-02 | 102.78 | 105.47 | 102.55 | 104.20 | -0.201% | 174,573 | +8.781% |
| 2026-04-01 | 103.90 | 105.28 | 103.90 | 104.41 | +1.006% | 228,710 | +8.562% |
| 2026-03-31 | 101.63 | 104.09 | 101.36 | 103.37 | +2.794% | 218,278 | +9.655% |
| 2026-03-30 | 102.16 | 102.23 | 100.23 | 100.56 | -0.070% | 223,094 | +12.719% |
| 2026-03-27 | 101.88 | 101.93 | 100.35 | 100.63 | -1.690% | 281,072 | +12.640% |
| 2026-03-26 | 102.85 | 104.06 | 102.32 | 102.36 | -1.397% | 221,105 | +10.737% |
| 2026-03-25 | 103.58 | 104.20 | 102.43 | 103.81 | +1.318% | 232,325 | +9.190% |
| 2026-03-24 | 101.06 | 102.90 | 100.81 | 102.46 | +0.787% | 199,474 | +10.629% |
| 2026-03-23 | 101.85 | 103.30 | 101.58 | 101.66 | +1.467% | 249,932 | +11.499% |
| 2026-03-20 | 101.52 | 102.03 | 99.78 | 100.19 | -1.909% | 219,801 | +13.135% |
| 2026-03-19 | 101.04 | 102.83 | 101.04 | 102.14 | -0.244% | 259,247 | +10.975% |
| 2026-03-18 | 102.94 | 103.49 | 102.39 | 102.39 | -1.072% | 186,092 | +10.704% |
| 2026-03-17 | 102.98 | 104.18 | 102.98 | 103.50 | +1.114% | 216,667 | +9.517% |
| 2026-03-16 | 102.77 | 103.73 | 102.32 | 102.36 | +0.294% | 217,673 | +10.737% |
| 2026-03-13 | 102.66 | 103.16 | 101.65 | 102.06 | +0.098% | 201,841 | +11.062% |
| 2026-03-12 | 103.01 | 103.49 | 101.94 | 101.96 | -2.187% | 186,423 | +11.171% |
| 2026-03-11 | 103.68 | 104.64 | 103.36 | 104.24 | +0.077% | 210,844 | +8.739% |
| 2026-03-10 | 104.71 | 105.67 | 104.05 | 104.16 | -0.668% | 229,010 | +8.823% |
| 2026-03-09 | 102.91 | 105.11 | 101.69 | 104.86 | +0.837% | 266,829 | +8.097% |
| 2026-03-06 | 103.95 | 104.34 | 102.97 | 103.99 | -1.394% | 343,749 | +9.001% |
| 2026-03-05 | 106.19 | 106.92 | 104.84 | 105.46 | -1.282% | 209,918 | +7.482% |
| 2026-03-04 | 107.77 | 107.77 | 106.49 | 106.83 | -0.382% | 207,213 | +6.103% |
| 2026-03-03 | 106.30 | 107.55 | 104.78 | 107.24 | -1.551% | 415,801 | +5.698% |
| 2026-03-02 | 107.15 | 109.33 | 107.15 | 108.93 | +0.507% | 289,488 | +4.058% |
| 2026-02-27 | 107.56 | 108.38 | 107.12 | 108.38 | -0.441% | 257,277 | +4.586% |
| 2026-02-26 | 108.82 | 109.01 | 107.46 | 108.86 | +0.203% | 283,684 | +4.125% |
| 2026-02-25 | 108.70 | 108.88 | 107.82 | 108.64 | +0.593% | 548,008 | +4.335% |
| 2026-02-24 | 106.37 | 108.09 | 106.37 | 108.00 | +1.561% | 233,519 | +4.954% |
| 2026-02-23 | 107.46 | 107.65 | 105.58 | 106.34 | -1.546% | 273,218 | +6.592% |
| 2026-02-20 | 107.13 | 108.53 | 107.00 | 108.01 | +0.493% | 275,351 | +4.944% |
| 2026-02-19 | 107.11 | 107.51 | 106.66 | 107.48 | -0.315% | 201,304 | +5.461% |
| 2026-02-18 | 107.20 | 108.34 | 107.19 | 107.82 | +0.672% | 219,193 | +5.129% |
| 2026-02-17 | 107.04 | 107.45 | 105.94 | 107.10 | -0.177% | 223,171 | +5.836% |
| 2026-02-13 | 106.23 | 107.70 | 105.94 | 107.29 | +0.960% | 397,051 | +5.648% |
| 2026-02-12 | 108.41 | 109.07 | 105.92 | 106.27 | -1.401% | 242,526 | +6.662% |
| 2026-02-11 | 109.09 | 109.20 | 107.24 | 107.78 | -0.709% | 227,875 | +5.168% |
| 2026-02-10 | 108.94 | 109.00 | 108.40 | 108.55 | -0.230% | 225,870 | +4.422% |
| 2026-02-09 | 108.80 | 109.15 | 108.32 | 108.80 | -0.138% | 209,450 | +4.182% |
| 2026-02-06 | 107.53 | 109.03 | 107.53 | 108.95 | +2.157% | 269,669 | +4.039% |
| 2026-02-05 | 106.44 | 107.79 | 106.42 | 106.65 | -0.559% | 370,972 | +6.282% |
| 2026-02-04 | 107.09 | 107.86 | 106.04 | 107.25 | +0.780% | 330,159 | +5.688% |
| 2026-02-03 | 107.01 | 107.47 | 105.23 | 106.42 | -0.561% | 479,190 | +6.512% |
| 2026-02-02 | 105.89 | 107.15 | 105.89 | 107.02 | +0.535% | 187,154 | +5.915% |
| 2026-01-30 | 106.84 | 107.77 | 105.75 | 106.45 | -1.326% | 228,690 | +6.482% |
| 2026-01-29 | 108.88 | 108.97 | 106.83 | 107.88 | -0.617% | 216,675 | +5.070% |
| 2026-01-28 | 109.17 | 109.21 | 108.08 | 108.55 | -0.074% | 171,316 | +4.422% |
| 2026-01-27 | 108.84 | 108.92 | 108.27 | 108.63 | -0.165% | 217,691 | +4.345% |
| 2026-01-26 | 108.73 | 109.25 | 108.59 | 108.81 | +0.434% | 148,258 | +4.172% |
| 2026-01-23 | 109.32 | 109.32 | 108.07 | 108.34 | -0.951% | 199,394 | +4.624% |
| 2026-01-22 | 109.64 | 109.79 | 109.13 | 109.38 | +0.441% | 280,203 | +3.630% |
| 2026-01-21 | 107.99 | 109.47 | 107.70 | 108.90 | +1.738% | 474,392 | +4.086% |
| 2026-01-20 | 106.90 | 107.87 | 106.83 | 107.04 | -1.090% | 384,386 | +5.895% |
| 2026-01-16 | 108.87 | 109.10 | 108.15 | 108.22 | -0.788% | 178,073 | +4.740% |
| 2026-01-15 | 108.45 | 109.35 | 108.31 | 109.08 | +1.564% | 418,210 | +3.915% |
| 2026-01-14 | 107.33 | 107.76 | 106.77 | 107.40 | +0.149% | 201,487 | +5.540% |
| 2026-01-13 | 107.77 | 107.88 | 106.90 | 107.24 | -0.158% | 308,849 | +5.698% |
| 2026-01-12 | 106.64 | 107.65 | 106.52 | 107.41 | +0.196% | 228,923 | +5.530% |
| 2026-01-09 | 107.12 | 107.57 | 106.97 | 107.20 | +0.535% | 264,819 | +5.737% |
| 2026-01-08 | 106.32 | 106.81 | 106.22 | 106.63 | +0.094% | 193,306 | +6.302% |
| 2026-01-07 | 107.22 | 107.30 | 106.24 | 106.53 | -0.616% | 220,619 | +6.402% |
| 2026-01-06 | 105.72 | 107.27 | 105.68 | 107.19 | +1.256% | 329,992 | +5.747% |
| 2026-01-05 | 104.26 | 106.34 | 104.00 | 105.86 | +1.896% | 321,269 | +7.075% |
| 2026-01-02 | 102.78 | 103.99 | 102.53 | 103.89 | +1.435% | 181,922 | +9.106% |
| 2025-12-31 | 103.49 | 103.53 | 102.42 | 102.42 | -1.206% | 206,869 | +10.672% |
| 2025-12-30 | 104.28 | 104.28 | 103.59 | 103.67 | -0.537% | 212,714 | +9.337% |
| 2025-12-29 | 104.39 | 104.77 | 103.96 | 104.23 | -0.449% | 152,467 | +8.750% |
| 2025-12-26 | 104.73 | 104.73 | 104.37 | 104.70 | -0.076% | 111,422 | +8.262% |
| 2025-12-24 | 104.60 | 104.94 | 104.36 | 104.78 | +0.163% | 95,412 | +8.179% |
| 2025-12-23 | 104.86 | 105.08 | 104.38 | 104.61 | -0.229% | 211,095 | +8.355% |
| 2025-12-22 | 104.46 | 105.35 | 104.22 | 104.85 | +0.672% | 250,386 | +8.107% |
| 2025-12-19 | 103.59 | 104.27 | 103.51 | 104.15 | +0.492% | 219,469 | +8.833% |
| 2025-12-18 | 103.49 | 104.27 | 103.22 | 103.64 | +0.641% | 278,927 | +9.369% |
| 2025-12-17 | 103.21 | 104.17 | 102.78 | 102.98 | -0.329% | 260,783 | +10.070% |
| 2025-12-16 | 103.68 | 103.79 | 102.72 | 103.32 | -0.193% | 206,812 | +9.708% |
| 2025-12-15 | 104.06 | 104.10 | 103.13 | 103.52 | -0.077% | 173,277 | +9.496% |
| 2025-12-12 | 105.12 | 105.12 | 103.35 | 103.60 | -1.022% | 185,597 | +9.411% |
| 2025-12-11 | 103.64 | 104.79 | 103.64 | 104.67 | +1.082% | 172,000 | +8.293% |
| 2025-12-10 | 102.20 | 104.01 | 102.11 | 103.55 | +1.709% | 214,538 | +9.464% |
| 2025-12-09 | 101.84 | 102.69 | 101.80 | 101.81 | -0.343% | 188,029 | +11.335% |
| 2025-12-08 | 102.71 | 102.83 | 101.81 | 102.16 | -0.574% | 163,078 | +10.953% |
| 2025-12-05 | 102.90 | 103.39 | 102.62 | 102.75 | -0.455% | 122,194 | +10.316% |
| 2025-12-04 | 102.57 | 103.52 | 102.25 | 103.22 | +0.614% | 289,337 | +9.814% |
| 2025-12-03 | 102.00 | 102.77 | 101.91 | 102.59 | +0.806% | 160,886 | +10.488% |
| 2025-12-02 | 102.66 | 102.67 | 101.73 | 101.77 | -0.469% | 352,767 | +11.379% |
| 2025-12-01 | 102.09 | 103.16 | 102.09 | 102.25 | -0.796% | 260,950 | +10.856% |
| 2025-11-28 | 103.18 | 103.30 | 102.85 | 103.07 | +0.214% | 122,128 | +9.974% |
| 2025-11-26 | 102.29 | 103.45 | 102.29 | 102.85 | +0.587% | 278,258 | +10.209% |
| 2025-11-25 | 100.53 | 102.35 | 100.50 | 102.25 | +2.168% | 263,087 | +10.856% |
| 2025-11-24 | 99.89 | 100.43 | 99.44 | 100.08 | +0.421% | 240,077 | +13.259% |
| 2025-11-21 | 98.17 | 100.20 | 97.86 | 99.66 | +2.226% | 331,270 | +13.737% |
| 2025-11-20 | 100.35 | 100.59 | 97.49 | 97.49 | -1.773% | 297,244 | +16.268% |
| 2025-11-19 | 99.79 | 99.97 | 98.89 | 99.25 | -0.221% | 293,804 | +14.207% |
| 2025-11-18 | 98.66 | 100.06 | 98.51 | 99.47 | +0.222% | 298,620 | +13.954% |
| 2025-11-17 | 100.43 | 100.85 | 98.84 | 99.25 | -1.420% | 293,914 | +14.207% |
| 2025-11-14 | 99.94 | 101.44 | 99.94 | 100.68 | -0.376% | 255,425 | +12.584% |
| 2025-11-13 | 102.54 | 103.02 | 100.97 | 101.06 | -2.064% | 245,202 | +12.161% |
| 2025-11-12 | 102.91 | 103.69 | 102.91 | 103.19 | +0.458% | 253,020 | +9.846% |
| 2025-11-11 | 102.36 | 103.00 | 102.17 | 102.72 | +0.273% | 171,227 | +10.349% |
| 2025-11-10 | 102.87 | 102.92 | 101.58 | 102.44 | +0.540% | 319,761 | +10.650% |
| 2025-11-07 | 100.64 | 101.96 | 100.40 | 101.89 | +0.473% | 227,779 | +11.247% |
| 2025-11-06 | 102.52 | 102.92 | 101.25 | 101.41 | -1.419% | 360,063 | +11.774% |
| 2025-11-05 | 101.93 | 103.38 | 101.93 | 102.87 | +1.111% | 361,517 | +10.188% |
| 2025-11-04 | 101.38 | 101.93 | 101.00 | 101.74 | -0.664% | 395,476 | +11.411% |
| 2025-11-03 | 102.47 | 102.50 | 101.20 | 102.42 | -0.234% | 358,435 | +10.672% |
| 2025-10-31 | 102.78 | 102.83 | 102.02 | 102.66 | -0.107% | 217,891 | +10.413% |
| 2025-10-30 | 103.15 | 104.20 | 102.69 | 102.77 | -1.448% | 308,930 | +10.295% |
| 2025-10-29 | 104.70 | 105.61 | 103.81 | 104.28 | -0.733% | 176,156 | +8.698% |
| 2025-10-28 | 105.89 | 105.91 | 105.00 | 105.05 | -1.036% | 214,285 | +7.901% |
| 2025-10-27 | 106.99 | 106.99 | 105.72 | 106.15 | +0.094% | 167,834 | +6.783% |
| 2025-10-24 | 106.67 | 106.75 | 105.88 | 106.05 | +1.000% | 247,403 | +6.884% |
| 2025-10-23 | 104.24 | 105.10 | 103.82 | 105.00 | +1.597% | 269,860 | +7.952% |
| 2025-10-22 | 104.69 | 105.00 | 102.98 | 103.35 | -1.525% | 250,319 | +9.676% |
| 2025-10-21 | 104.42 | 105.31 | 103.92 | 104.95 | +0.517% | 243,173 | +8.004% |
| 2025-10-20 | 104.20 | 104.60 | 103.89 | 104.41 | +0.617% | 231,326 | +8.562% |
| 2025-10-17 | 103.73 | 104.22 | 103.05 | 103.77 | -0.164% | 209,730 | +9.232% |
| 2025-10-16 | 105.22 | 105.37 | 103.54 | 103.94 | -0.991% | 227,874 | +9.053% |
| 2025-10-15 | 105.43 | 105.85 | 104.06 | 104.98 | +0.172% | 221,774 | +7.973% |
| 2025-10-14 | 103.04 | 105.22 | 102.92 | 104.80 | +0.983% | 263,337 | +8.158% |
| 2025-10-13 | 103.15 | 104.28 | 103.09 | 103.78 | +1.447% | 166,062 | +9.221% |
| 2025-10-10 | 104.51 | 104.66 | 102.07 | 102.30 | -1.936% | 185,454 | +10.802% |
| 2025-10-09 | 105.47 | 105.58 | 103.90 | 104.32 | -1.147% | 162,722 | +8.656% |
| 2025-10-08 | 104.85 | 105.56 | 104.32 | 105.53 | +1.296% | 190,028 | +7.410% |
| 2025-10-07 | 105.18 | 105.35 | 103.67 | 104.18 | -0.951% | 169,156 | +8.802% |
| 2025-10-06 | 105.69 | 105.69 | 104.85 | 105.18 | -0.029% | 217,344 | +7.768% |
| 2025-10-03 | 105.64 | 106.08 | 105.12 | 105.21 | -0.104% | 446,102 | +7.737% |
| 2025-10-02 | 105.23 | 105.59 | 104.57 | 105.32 | +0.133% | 210,936 | +7.624% |
| 2025-10-01 | 104.78 | 105.54 | 104.78 | 105.18 | +0.210% | 232,874 | +7.768% |
| 2025-09-30 | 105.19 | 105.50 | 104.50 | 104.96 | -0.209% | 172,057 | +7.994% |
| 2025-09-29 | 105.58 | 105.58 | 104.83 | 105.18 | +0.086% | 241,449 | +7.768% |
| 2025-09-26 | 104.12 | 105.16 | 103.98 | 105.09 | +1.399% | 329,294 | +7.860% |
| 2025-09-25 | 103.90 | 104.10 | 103.26 | 103.64 | -1.097% | 168,459 | +9.369% |
| 2025-09-24 | 105.72 | 106.08 | 104.75 | 104.79 | -0.626% | 248,612 | +8.169% |
| 2025-09-23 | 105.83 | 106.44 | 105.39 | 105.45 | -0.227% | 218,337 | +7.492% |
| 2025-09-22 | 105.45 | 105.90 | 105.06 | 105.69 | -0.264% | 232,628 | +7.248% |
| 2025-09-19 | 106.21 | 106.26 | 105.41 | 105.97 | -0.217% | 161,796 | +6.964% |
| 2025-09-18 | 105.35 | 106.43 | 105.17 | 106.20 | +1.162% | 240,966 | +6.733% |
| 2025-09-17 | 105.64 | 106.72 | 104.19 | 104.98 | -0.171% | 266,119 | +7.973% |
| 2025-09-16 | 105.56 | 105.67 | 104.71 | 105.16 | -0.369% | 203,970 | +7.788% |
| 2025-09-15 | 105.94 | 106.15 | 105.38 | 105.55 | -0.208% | 274,198 | +7.390% |
| 2025-09-12 | 106.73 | 106.95 | 105.66 | 105.77 | -1.242% | 126,752 | +7.166% |
| 2025-09-11 | 105.30 | 107.19 | 105.30 | 107.10 | +2.282% | 193,633 | +5.836% |
| 2025-09-10 | 105.36 | 105.76 | 104.44 | 104.71 | -0.692% | 176,585 | +8.251% |
| 2025-09-09 | 106.52 | 106.52 | 105.05 | 105.44 | -0.902% | 146,437 | +7.502% |
| 2025-09-08 | 106.50 | 106.50 | 105.69 | 106.40 | +0.179% | 226,302 | +6.532% |
| 2025-09-05 | 106.48 | 106.94 | 105.29 | 106.21 | +0.245% | 301,024 | +6.723% |
| 2025-09-04 | 104.76 | 105.95 | 104.38 | 105.95 | +1.533% | 1,359,605 | +6.984% |
| 2025-09-03 | 104.32 | 104.83 | 103.95 | 104.35 | -0.067% | 531,478 | +8.625% |
| 2025-09-02 | 104.07 | 104.77 | 103.75 | 104.42 | -0.057% | 166,737 | +8.552% |
| 2025-08-29 | 105.18 | 105.18 | 104.03 | 104.48 | -0.514% | 286,544 | +8.490% |
| 2025-08-28 | 105.54 | 105.54 | 104.47 | 105.02 | -0.105% | 164,026 | +7.932% |
| 2025-08-27 | 104.26 | 105.42 | 104.26 | 105.13 | +0.497% | 130,650 | +7.819% |
| 2025-08-26 | 104.31 | 104.79 | 104.19 | 104.61 | +0.451% | 140,016 | +8.355% |
| 2025-08-25 | 104.84 | 104.84 | 104.12 | 104.14 | -0.668% | 182,538 | +8.844% |
| 2025-08-22 | 103.16 | 105.58 | 102.96 | 104.84 | +2.074% | 240,444 | +8.117% |
| 2025-08-21 | 102.21 | 102.88 | 102.12 | 102.71 | -0.107% | 160,127 | +10.359% |
| 2025-08-20 | 102.82 | 103.16 | 102.13 | 102.82 | -0.223% | 238,666 | +10.241% |
| 2025-08-19 | 103.14 | 103.94 | 102.81 | 103.05 | +0.185% | 202,219 | +9.995% |
| 2025-08-18 | 102.42 | 102.97 | 102.42 | 102.86 | +0.400% | 161,400 | +10.198% |
| 2025-08-15 | 103.03 | 103.11 | 102.23 | 102.45 | -0.273% | 185,418 | +10.639% |
| 2025-08-14 | 103.05 | 103.34 | 102.53 | 102.73 | -1.335% | 233,544 | +10.338% |
| 2025-08-13 | 102.92 | 104.19 | 102.47 | 104.12 | +1.531% | 214,880 | +8.865% |
| 2025-08-12 | 100.72 | 102.55 | 100.50 | 102.55 | +2.040% | 217,804 | +10.531% |
| 2025-08-11 | 100.94 | 101.11 | 100.17 | 100.50 | -0.278% | 172,803 | +12.786% |
| 2025-08-08 | 100.95 | 101.26 | 100.53 | 100.78 | +0.339% | 158,614 | +12.473% |
| 2025-08-07 | 101.61 | 101.62 | 100.02 | 100.44 | -0.327% | 260,816 | +12.853% |
| 2025-08-06 | 101.22 | 101.22 | 100.45 | 100.77 | -0.277% | 252,344 | +12.484% |
| 2025-08-05 | 101.28 | 101.57 | 100.63 | 101.05 | +0.397% | 301,499 | +12.172% |
| 2025-08-04 | 100.09 | 100.70 | 99.97 | 100.65 | +1.115% | 383,434 | +12.618% |
| 2025-08-01 | 99.60 | 99.86 | 98.24 | 99.54 | -1.514% | 382,047 | +13.874% |
| 2025-07-31 | 102.19 | 102.89 | 100.97 | 101.07 | -1.731% | 274,763 | +12.150% |
| 2025-07-30 | 103.43 | 103.78 | 102.31 | 102.85 | -0.542% | 242,581 | +10.209% |
| 2025-07-29 | 103.71 | 103.76 | 102.97 | 103.41 | -0.347% | 452,895 | +9.612% |
| 2025-07-28 | 104.40 | 104.40 | 103.51 | 103.77 | -0.460% | 280,966 | +9.232% |
| 2025-07-25 | 103.81 | 104.25 | 103.09 | 104.25 | +1.668% | 359,390 | +8.729% |
| 2025-07-24 | 102.24 | 102.90 | 102.18 | 102.54 | -0.107% | 633,285 | +10.542% |
| 2025-07-23 | 102.35 | 102.70 | 102.05 | 102.65 | +1.203% | 516,395 | +10.424% |
| 2025-07-22 | 99.96 | 101.60 | 99.96 | 101.43 | +2.600% | 307,159 | +11.752% |
| 2025-07-21 | 99.99 | 99.99 | 98.85 | 98.86 | -0.673% | 285,912 | +14.657% |
| 2025-07-18 | 100.41 | 100.41 | 99.32 | 99.53 | -0.430% | 268,137 | +13.885% |
| 2025-07-17 | 98.95 | 100.17 | 98.95 | 99.96 | +0.929% | 278,088 | +13.395% |
| 2025-07-16 | 99.02 | 99.19 | 97.69 | 99.04 | +0.518% | 222,996 | +14.449% |
| 2025-07-15 | 100.54 | 100.54 | 98.44 | 98.53 | -1.618% | 383,560 | +15.041% |
| 2025-07-14 | 99.45 | 100.21 | 99.38 | 100.15 | +0.684% | 237,519 | +13.180% |
| 2025-07-11 | 100.00 | 100.17 | 99.47 | 99.47 | -1.143% | 252,110 | +13.954% |
| 2025-07-10 | 100.51 | 101.32 | 100.24 | 100.62 | +0.099% | 305,822 | +12.652% |
| 2025-07-09 | 100.54 | 100.60 | 99.65 | 100.52 | +0.480% | 211,554 | +12.764% |
| 2025-07-08 | 99.98 | 100.40 | 99.58 | 100.04 | +0.120% | 224,941 | +13.305% |
| 2025-07-07 | 100.29 | 100.61 | 99.11 | 99.92 | -1.011% | 185,688 | +13.441% |
| 2025-07-03 | 100.23 | 100.99 | 100.10 | 100.94 | +0.940% | 168,848 | +12.294% |
| 2025-07-02 | 99.37 | 100.00 | 98.91 | 100.00 | +0.654% | 493,577 | +13.350% |
| 2025-07-01 | 97.95 | 99.92 | 97.95 | 99.35 | +1.130% | 597,423 | +14.092% |
| 2025-06-30 | 98.41 | 98.48 | 97.86 | 98.24 | -0.203% | 191,272 | +15.381% |
| 2025-06-27 | 98.00 | 99.03 | 97.78 | 98.44 | +0.871% | 156,233 | +15.146% |
| 2025-06-26 | 97.02 | 97.91 | 96.86 | 97.59 | +1.035% | 231,049 | +16.149% |
| 2025-06-25 | 97.79 | 97.90 | 96.42 | 96.59 | -0.984% | 152,030 | +17.352% |
| 2025-06-24 | 97.21 | 97.80 | 96.73 | 97.55 | +0.952% | 163,433 | +16.197% |
| 2025-06-23 | 95.95 | 96.71 | 95.07 | 96.63 | +0.520% | 223,192 | +17.303% |
| 2025-06-20 | 96.42 | 96.88 | 95.51 | 96.13 | 0.000% | 909,396 | +17.913% |
| 2025-06-18 | 96.21 | 97.10 | 95.98 | 96.13 | +0.125% | 154,635 | +17.913% |
| 2025-06-17 | 96.35 | 96.93 | 96.01 | 96.01 | -0.908% | 169,513 | +18.061% |
| 2025-06-16 | 97.19 | 97.50 | 96.66 | 96.89 | +0.613% | 180,152 | +16.988% |
| 2025-06-13 | 96.68 | 97.44 | 95.81 | 96.30 | -1.594% | 236,801 | +17.705% |
| 2025-06-12 | 97.02 | 97.94 | 96.96 | 97.86 | +0.205% | 288,075 | +15.829% |
| 2025-06-11 | 98.43 | 98.54 | 97.24 | 97.66 | -0.570% | 156,690 | +16.066% |
| 2025-06-10 | 98.53 | 98.65 | 97.97 | 98.22 | -0.152% | 147,587 | +15.404% |
| 2025-06-09 | 98.75 | 98.82 | 97.78 | 98.37 | +0.041% | 159,883 | +15.228% |
| 2025-06-06 | 98.83 | 98.98 | 98.02 | 98.33 | -0.152% | 147,431 | +15.275% |
| 2025-06-05 | 98.52 | 99.09 | 98.03 | 98.48 | +0.091% | 210,884 | +15.100% |
| 2025-06-04 | 98.42 | 98.84 | 98.37 | 98.39 | -0.152% | 157,277 | +15.205% |
| 2025-06-03 | 97.29 | 98.57 | 97.00 | 98.54 | +1.358% | 282,666 | +15.029% |
| 2025-06-02 | 97.14 | 97.22 | 95.70 | 97.22 | -0.082% | 404,732 | +16.591% |
| 2025-05-30 | 96.84 | 97.66 | 96.38 | 97.30 | -0.226% | 204,264 | +16.495% |
| 2025-05-29 | 97.69 | 97.69 | 96.61 | 97.52 | +0.278% | 192,431 | +16.233% |
| 2025-05-28 | 98.80 | 98.80 | 97.10 | 97.25 | -1.199% | 223,954 | +16.555% |
| 2025-05-27 | 97.73 | 98.44 | 96.88 | 98.43 | +2.138% | 197,663 | +15.158% |
| 2025-05-23 | 95.23 | 96.79 | 95.23 | 96.37 | -0.176% | 150,797 | +17.620% |
| 2025-05-22 | 96.52 | 97.18 | 96.08 | 96.54 | -0.279% | 173,342 | +17.412% |
| 2025-05-21 | 98.45 | 98.59 | 96.79 | 96.81 | -2.586% | 153,169 | +17.085% |
| 2025-05-20 | 99.59 | 99.83 | 99.03 | 99.38 | -0.341% | 159,337 | +14.057% |
| 2025-05-19 | 98.66 | 99.84 | 98.66 | 99.72 | -0.240% | 159,031 | +13.668% |
| 2025-05-16 | 99.03 | 100.10 | 98.70 | 99.96 | +0.980% | 223,786 | +13.395% |
| 2025-05-15 | 97.90 | 99.11 | 97.90 | 98.99 | +0.426% | 243,916 | +14.507% |
| 2025-05-14 | 99.03 | 99.28 | 98.45 | 98.57 | -0.384% | 226,999 | +14.994% |
| 2025-05-13 | 98.90 | 99.29 | 98.70 | 98.95 | +0.386% | 298,133 | +14.553% |
| 2025-05-12 | 98.63 | 98.86 | 97.40 | 98.57 | +3.507% | 301,690 | +14.994% |
| 2025-05-09 | 95.84 | 95.84 | 95.06 | 95.23 | -0.147% | 165,165 | +19.028% |
| 2025-05-08 | 95.15 | 96.36 | 94.69 | 95.37 | +1.156% | 283,306 | +18.853% |
| 2025-05-07 | 94.29 | 94.70 | 93.59 | 94.28 | +0.266% | 263,541 | +20.227% |
| 2025-05-06 | 94.11 | 94.68 | 93.58 | 94.03 | -0.707% | 166,481 | +20.547% |
| 2025-05-05 | 94.17 | 95.34 | 94.05 | 94.70 | +0.021% | 178,575 | +19.694% |
| 2025-05-02 | 93.90 | 95.07 | 93.86 | 94.68 | +2.290% | 292,117 | +19.719% |
| 2025-05-01 | 92.79 | 93.63 | 92.34 | 92.56 | +0.217% | 414,602 | +22.461% |
| 2025-04-30 | 91.00 | 92.55 | 90.22 | 92.36 | -0.173% | 216,050 | +22.726% |
| 2025-04-29 | 91.43 | 92.89 | 91.24 | 92.52 | +0.795% | 269,471 | +22.514% |
| 2025-04-28 | 91.68 | 92.54 | 90.91 | 91.79 | +0.175% | 221,579 | +23.488% |
| 2025-04-25 | 91.36 | 91.87 | 90.98 | 91.63 | -0.272% | 196,422 | +23.704% |
| 2025-04-24 | 89.92 | 91.90 | 89.52 | 91.88 | +2.625% | 320,789 | +23.367% |
| 2025-04-23 | 90.65 | 92.15 | 89.30 | 89.53 | +1.519% | 292,310 | +26.606% |
| 2025-04-22 | 86.74 | 88.52 | 86.74 | 88.19 | +2.523% | 432,101 | +28.529% |
| 2025-04-21 | 87.70 | 87.80 | 85.01 | 86.02 | -2.648% | 350,084 | +31.772% |
| 2025-04-17 | 88.15 | 88.82 | 87.46 | 88.36 | +0.764% | 690,679 | +28.282% |
| 2025-04-16 | 88.43 | 88.98 | 86.66 | 87.69 | -1.372% | 4,084,172 | +29.262% |
| 2025-04-15 | 89.16 | 89.94 | 88.65 | 88.91 | -0.168% | 327,668 | +27.488% |
| 2025-04-14 | 89.70 | 89.70 | 87.88 | 89.06 | 0.000% | 549,101 | +27.274% |