CPTFF
XTRACKERS IE PLC ETF
stockOTCETF
EODOct 2, 2026
117.47USD+1.212%(+1.41)7,201
CPTFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 117.06 | 117.47 | 117.06 | 117.47 | +1.212% | 7,201 | 0.000% |
| 2026-10-01 | 116.06 | 116.06 | 116.06 | 116.06 | -0.752% | 816 | +1.212% |
| 2026-09-30 | 117.00 | 117.00 | 116.87 | 116.94 | -0.012% | 22,698 | +0.451% |
| 2026-09-29 | 117.39 | 117.39 | 116.96 | 116.96 | -0.122% | 17,543 | +0.439% |
| 2026-09-28 | 116.99 | 117.10 | 116.99 | 117.10 | -0.943% | 425 | +0.316% |
| 2026-09-25 | 117.40 | 118.21 | 117.40 | 118.21 | +0.318% | 20,493 | -0.630% |
| 2026-09-24 | 117.84 | 117.84 | 117.84 | 117.84 | -0.599% | 593 | -0.314% |
| 2026-09-23 | 118.55 | 118.55 | 118.46 | 118.55 | -0.547% | 2,642 | -0.911% |
| 2026-09-22 | 118.97 | 119.20 | 118.97 | 119.20 | +0.588% | 1,274 | -1.453% |
| 2026-09-21 | 118.73 | 119.35 | 118.50 | 118.50 | +0.242% | 6,055 | -0.874% |
| 2026-09-18 | 118.22 | 118.22 | 118.22 | 118.22 | -0.488% | 2,284 | -0.635% |
| 2026-09-17 | 118.99 | 118.99 | 118.80 | 118.80 | -0.235% | 2,610 | -1.120% |
| 2026-09-16 | 119.08 | 119.08 | 119.08 | 119.08 | -0.331% | 4,743 | -1.353% |
| 2026-09-15 | 119.23 | 119.61 | 118.99 | 119.48 | +0.022% | 1,147 | -1.680% |
| 2026-09-14 | 119.45 | 119.45 | 119.45 | 119.45 | -0.498% | 468 | -1.658% |
| 2026-09-11 | 120.05 | 120.05 | 120.05 | 120.05 | +0.838% | 1,290 | -2.148% |
| 2026-09-10 | 118.99 | 119.07 | 118.97 | 119.05 | -0.898% | 10,035 | -1.328% |
| 2026-09-09 | 120.01 | 120.13 | 119.22 | 120.13 | -0.917% | 1,436 | -2.214% |
| 2026-09-08 | 121.29 | 121.29 | 121.13 | 121.24 | -0.819% | 19,665 | -3.111% |
| 2026-09-03 | 122.24 | 122.24 | 122.24 | 122.24 | +0.231% | 570 | -3.905% |
| 2026-09-02 | 121.34 | 121.96 | 121.31 | 121.96 | +0.021% | 7,654 | -3.683% |
| 2026-09-01 | 121.82 | 121.94 | 121.51 | 121.94 | -0.557% | 829 | -3.663% |
| 2026-08-31 | 122.62 | 122.62 | 122.62 | 122.62 | -0.524% | 480 | -4.200% |
| 2026-08-28 | 123.40 | 123.40 | 122.31 | 123.26 | -0.337% | 7,147 | -4.701% |
| 2026-08-27 | 123.44 | 123.75 | 123.44 | 123.68 | -0.317% | 6,156 | -5.023% |
| 2026-08-26 | 123.83 | 124.09 | 123.83 | 124.07 | +0.825% | 2,377 | -5.323% |
| 2026-08-25 | 123.43 | 123.81 | 123.06 | 123.06 | -0.537% | 6,773 | -4.543% |
| 2026-08-24 | 123.73 | 123.73 | 123.49 | 123.72 | +0.116% | 3,272 | -5.055% |
| 2026-08-21 | 123.55 | 123.58 | 123.55 | 123.58 | +0.210% | 5,332 | -4.945% |
| 2026-08-20 | 123.34 | 123.58 | 123.32 | 123.32 | -0.648% | 3,420 | -4.745% |
| 2026-08-19 | 123.55 | 124.12 | 123.38 | 124.12 | +0.692% | 4,256 | -5.362% |
| 2026-08-18 | 123.09 | 123.27 | 123.05 | 123.27 | +0.099% | 2,159 | -4.708% |
| 2026-08-17 | 123.72 | 123.72 | 123.15 | 123.15 | -0.580% | 3,966 | -4.613% |
| 2026-08-14 | 124.00 | 124.14 | 123.87 | 123.87 | +0.095% | 2,425 | -5.166% |
| 2026-08-13 | 124.00 | 124.00 | 123.75 | 123.75 | +0.337% | 1,810 | -5.076% |
| 2026-08-12 | 123.33 | 123.33 | 123.33 | 123.33 | +0.156% | 180 | -4.756% |
| 2026-08-11 | 123.14 | 123.14 | 123.14 | 123.14 | +0.101% | 2,301 | -4.607% |
| 2026-08-10 | 122.68 | 123.02 | 122.68 | 123.02 | +0.422% | 6,658 | -4.510% |
| 2026-08-07 | 121.94 | 122.56 | 121.94 | 122.50 | +0.401% | 16,531 | -4.107% |
| 2026-08-06 | 122.27 | 122.27 | 121.99 | 122.01 | -0.645% | 3,995 | -3.723% |
| 2026-08-05 | 122.62 | 122.80 | 122.04 | 122.80 | +0.782% | 4,136 | -4.343% |
| 2026-08-04 | 121.45 | 121.86 | 121.25 | 121.85 | +0.720% | 2,918 | -3.596% |
| 2026-08-03 | 120.92 | 120.98 | 120.92 | 120.98 | +1.749% | 545 | -2.902% |
| 2026-07-30 | 119.48 | 119.56 | 118.90 | 118.90 | -1.377% | 4,309 | -1.203% |
| 2026-07-29 | 121.11 | 121.11 | 120.56 | 120.56 | -0.215% | 7,674 | -2.564% |
| 2026-07-28 | 120.42 | 121.53 | 120.42 | 120.82 | +1.054% | 17,214 | -2.774% |
| 2026-07-27 | 120.05 | 120.12 | 119.56 | 119.56 | +0.852% | 17,468 | -1.749% |
| 2026-07-24 | 118.67 | 118.97 | 118.40 | 118.55 | +0.272% | 7,894 | -0.912% |
| 2026-07-23 | 118.42 | 118.42 | 117.95 | 118.23 | -0.438% | 6,067 | -0.643% |
| 2026-07-22 | 118.97 | 118.97 | 118.27 | 118.75 | -0.132% | 2,547 | -1.078% |
| 2026-07-21 | 118.45 | 118.91 | 118.45 | 118.91 | -0.054% | 5,292 | -1.209% |
| 2026-07-20 | 118.78 | 119.04 | 118.56 | 118.97 | -0.198% | 6,323 | -1.262% |
| 2026-07-17 | 120.27 | 120.27 | 119.21 | 119.21 | +0.134% | 2,614 | -1.457% |
| 2026-07-16 | 119.05 | 119.05 | 119.05 | 119.05 | -0.103% | 969 | -1.325% |
| 2026-07-15 | 119.15 | 119.27 | 119.15 | 119.17 | -0.101% | 5,870 | -1.427% |
| 2026-07-14 | 119.29 | 119.29 | 119.29 | 119.29 | -0.368% | 6,118 | -1.526% |
| 2026-07-13 | 119.60 | 119.73 | 119.60 | 119.73 | +0.030% | 2,186 | -1.889% |
| 2026-07-10 | 119.54 | 119.70 | 119.30 | 119.69 | +0.331% | 5,032 | -1.859% |
| 2026-07-09 | 119.30 | 119.30 | 119.30 | 119.30 | +0.792% | 376 | -1.535% |
| 2026-07-08 | 118.08 | 118.36 | 118.08 | 118.36 | -1.482% | 431 | -0.755% |
| 2026-07-07 | 119.93 | 120.14 | 119.93 | 120.14 | +0.588% | 2,083 | -2.226% |
| 2026-07-06 | 119.41 | 119.57 | 119.41 | 119.44 | +0.286% | 2,894 | -1.651% |
| 2026-07-02 | 119.41 | 119.41 | 119.10 | 119.10 | -0.752% | 1,193 | -1.370% |
| 2026-07-01 | 119.06 | 120.00 | 119.06 | 120.00 | +0.906% | 2,660 | -2.111% |
| 2026-06-30 | 118.72 | 118.92 | 118.61 | 118.92 | +0.208% | 2,274 | -1.224% |
| 2026-06-29 | 118.60 | 118.68 | 118.38 | 118.68 | -0.111% | 5,203 | -1.019% |
| 2026-06-26 | 118.81 | 118.81 | 118.81 | 118.81 | +0.296% | 488 | -1.128% |
| 2026-06-25 | 118.46 | 118.46 | 118.46 | 118.46 | +0.935% | 350 | -0.836% |
| 2026-06-24 | 117.36 | 117.36 | 117.36 | 117.36 | +0.527% | 816 | +0.092% |
| 2026-06-23 | 116.54 | 117.04 | 116.47 | 116.75 | +0.570% | 3,554 | +0.619% |
| 2026-06-22 | 117.17 | 117.17 | 116.08 | 116.08 | -0.082% | 4,824 | +1.193% |
| 2026-06-18 | 116.80 | 116.80 | 116.18 | 116.18 | -0.109% | 2,399 | +1.110% |
| 2026-06-17 | 119.04 | 119.04 | 116.31 | 116.31 | -1.560% | 610 | +1.000% |
| 2026-06-16 | 118.65 | 118.65 | 118.15 | 118.15 | -0.657% | 3,264 | -0.576% |
| 2026-06-15 | 118.93 | 118.93 | 118.93 | 118.93 | +1.062% | 244 | -1.229% |
| 2026-06-12 | 117.68 | 117.68 | 117.68 | 117.68 | +0.956% | 255 | -0.180% |
| 2026-06-11 | 114.86 | 116.57 | 114.84 | 116.57 | +0.501% | 2,401 | +0.774% |
| 2026-06-10 | 115.61 | 116.25 | 115.61 | 115.99 | -0.187% | 1,391 | +1.279% |
| 2026-06-09 | 116.46 | 116.46 | 115.18 | 116.20 | +0.871% | 2,012 | +1.090% |
| 2026-06-08 | 115.68 | 115.97 | 115.20 | 115.20 | -1.022% | 5,330 | +1.970% |
| 2026-06-05 | 116.39 | 116.39 | 116.39 | 116.39 | -0.303% | 180 | +0.928% |
| 2026-06-04 | 116.74 | 116.74 | 116.74 | 116.74 | +0.700% | 2,921 | +0.623% |
| 2026-06-02 | 116.37 | 116.37 | 115.93 | 115.93 | +0.253% | 2,937 | +1.327% |
| 2026-06-01 | 115.64 | 115.64 | 115.64 | 115.64 | -0.073% | 608 | +1.583% |
| 2026-05-29 | 115.98 | 115.98 | 115.72 | 115.72 | -0.323% | 152,023 | +1.509% |
| 2026-05-28 | 116.02 | 116.10 | 116.02 | 116.10 | +0.360% | 372 | +1.182% |
| 2026-05-27 | 115.49 | 115.68 | 115.44 | 115.68 | +0.045% | 2,257 | +1.547% |
| 2026-05-26 | 115.36 | 115.63 | 115.36 | 115.63 | +0.965% | 32,896 | +1.592% |
| 2026-05-22 | 114.38 | 114.53 | 114.38 | 114.52 | +1.467% | 125,612 | +2.573% |
| 2026-05-21 | 112.87 | 112.87 | 112.87 | 112.87 | +0.501% | 471 | +4.078% |
| 2026-05-19 | 112.23 | 112.49 | 112.02 | 112.30 | -0.114% | 2,226 | +4.599% |
| 2026-05-18 | 112.45 | 112.45 | 112.43 | 112.43 | -0.025% | 1,607 | +4.479% |
| 2026-05-15 | 112.35 | 112.46 | 111.99 | 112.46 | -0.772% | 4,369 | +4.453% |
| 2026-05-14 | 112.99 | 113.34 | 112.70 | 113.34 | +0.856% | 2,544 | +3.647% |
| 2026-05-13 | 112.37 | 112.37 | 112.37 | 112.37 | -0.029% | 527 | +4.534% |
| 2026-05-12 | 112.64 | 112.64 | 112.41 | 112.41 | -0.358% | 465 | +4.504% |
| 2026-05-11 | 112.81 | 112.81 | 112.81 | 112.81 | -0.619% | 145 | +4.129% |
| 2026-05-07 | 113.51 | 113.51 | 113.51 | 113.51 | +1.060% | 289 | +3.485% |
| 2026-05-05 | 112.01 | 112.80 | 112.01 | 112.32 | +0.804% | 6,914 | +4.582% |
| 2026-05-04 | 112.38 | 112.81 | 111.43 | 111.43 | -1.475% | 5,975 | +5.422% |
| 2026-05-01 | 113.09 | 113.09 | 113.09 | 113.09 | +0.428% | 574 | +3.868% |
| 2026-04-30 | 111.62 | 112.61 | 111.62 | 112.61 | +1.856% | 4,557 | +4.312% |
| 2026-04-29 | 111.20 | 111.20 | 110.56 | 110.56 | -0.412% | 5,806 | +6.249% |
| 2026-04-28 | 111.90 | 111.90 | 111.02 | 111.02 | -1.206% | 142,376 | +5.811% |
| 2026-04-27 | 112.39 | 112.39 | 112.37 | 112.37 | +0.463% | 606 | +4.536% |
| 2026-04-24 | 111.87 | 111.87 | 111.85 | 111.85 | -0.609% | 3,957 | +5.020% |
| 2026-04-23 | 112.89 | 112.89 | 112.54 | 112.54 | -0.323% | 4,174 | +4.380% |
| 2026-04-22 | 112.90 | 112.90 | 112.90 | 112.90 | -0.514% | 180 | +4.044% |
| 2026-04-21 | 113.49 | 113.49 | 113.49 | 113.49 | +0.461% | 611 | +3.509% |
| 2026-04-20 | 112.65 | 112.97 | 112.65 | 112.97 | +0.157% | 1,032 | +3.986% |
| 2026-04-17 | 112.42 | 112.79 | 112.42 | 112.79 | +1.333% | 1,192 | +4.149% |
| 2026-04-16 | 111.55 | 111.55 | 111.31 | 111.31 | +0.895% | 7,432 | +5.537% |
| 2026-04-15 | 111.11 | 111.11 | 110.32 | 110.32 | -0.404% | 3,396 | +6.482% |
| 2026-04-14 | 110.77 | 110.77 | 110.77 | 110.77 | +1.902% | 2,400 | +6.052% |
| 2026-04-13 | 108.90 | 109.12 | 108.70 | 108.70 | -0.832% | 2,540 | +8.069% |
| 2026-04-10 | 109.30 | 109.61 | 109.30 | 109.61 | +0.150% | 329 | +7.171% |
| 2026-04-09 | 109.55 | 109.58 | 109.44 | 109.44 | -0.224% | 1,536 | +7.332% |
| 2026-04-08 | 109.83 | 109.83 | 109.56 | 109.69 | +2.016% | 6,816 | +7.091% |
| 2026-04-07 | 107.05 | 107.52 | 107.05 | 107.52 | +0.474% | 1,324 | +9.250% |
| 2026-04-06 | 107.02 | 107.02 | 107.02 | 107.02 | -0.157% | 700 | +9.768% |
| 2026-04-02 | 105.92 | 107.18 | 105.92 | 107.18 | +0.344% | 488 | +9.596% |
| 2026-04-01 | 106.82 | 106.82 | 106.82 | 106.82 | +1.168% | 672 | +9.974% |
| 2026-03-31 | 105.27 | 105.72 | 104.63 | 105.58 | +0.294% | 2,682 | +11.258% |
| 2026-03-30 | 105.27 | 105.27 | 105.27 | 105.27 | +0.221% | 382 | +11.585% |
| 2026-03-27 | 105.27 | 105.67 | 105.04 | 105.04 | -1.658% | 8,842 | +11.832% |
| 2026-03-26 | 106.81 | 106.81 | 106.81 | 106.81 | -0.248% | 1,961 | +9.977% |
| 2026-03-25 | 107.08 | 107.08 | 107.08 | 107.08 | -0.085% | 1,700 | +9.705% |
| 2026-03-24 | 105.66 | 107.17 | 105.66 | 107.17 | -0.296% | 4,739 | +9.611% |
| 2026-03-23 | 107.30 | 107.49 | 105.87 | 107.49 | +1.424% | 6,157 | +9.287% |
| 2026-03-20 | 106.27 | 106.27 | 105.98 | 105.98 | +0.141% | 2,820 | +10.844% |
| 2026-03-19 | 106.67 | 106.67 | 105.83 | 105.83 | -1.124% | 1,437 | +11.000% |
| 2026-03-18 | 107.83 | 107.83 | 107.03 | 107.03 | -1.612% | 6,454 | +9.752% |
| 2026-03-17 | 108.82 | 108.91 | 108.46 | 108.78 | +0.595% | 5,677 | +7.983% |
| 2026-03-16 | 108.30 | 108.30 | 107.78 | 108.14 | +0.446% | 4,758 | +8.626% |
| 2026-03-13 | 107.52 | 107.66 | 107.08 | 107.66 | -0.189% | 39,403 | +9.110% |
| 2026-03-12 | 108.11 | 108.15 | 107.38 | 107.86 | -0.334% | 3,353 | +8.905% |
| 2026-03-11 | 108.23 | 108.23 | 108.23 | 108.23 | -1.295% | 900 | +8.540% |
| 2026-03-10 | 108.96 | 109.84 | 108.96 | 109.65 | -0.498% | 3,107 | +7.135% |
| 2026-03-09 | 107.71 | 110.19 | 107.64 | 110.19 | +1.268% | 5,470 | +6.602% |
| 2026-03-06 | 108.81 | 108.81 | 108.81 | 108.81 | -1.219% | 1,506 | +7.953% |
| 2026-03-05 | 111.75 | 111.75 | 110.16 | 110.16 | -1.561% | 40,121 | +6.637% |
| 2026-03-04 | 112.53 | 112.53 | 111.90 | 111.90 | +0.837% | 18,357 | +4.973% |
| 2026-03-03 | 111.29 | 111.29 | 110.98 | 110.98 | -1.536% | 3,807 | +5.851% |
| 2026-03-02 | 112.71 | 112.71 | 112.71 | 112.71 | -0.431% | 1,320 | +4.225% |
| 2026-02-27 | 112.47 | 113.34 | 112.43 | 113.19 | -0.411% | 97,873 | +3.777% |
| 2026-02-26 | 113.14 | 113.66 | 112.81 | 113.66 | +0.895% | 1,286 | +3.351% |
| 2026-02-25 | 111.94 | 112.65 | 111.77 | 112.65 | +0.135% | 42,535 | +4.275% |
| 2026-02-24 | 111.99 | 112.50 | 111.99 | 112.50 | +0.447% | 4,395 | +4.417% |
| 2026-02-23 | 111.47 | 112.00 | 111.47 | 112.00 | -0.099% | 2,478 | +4.884% |
| 2026-02-19 | 112.21 | 112.27 | 111.94 | 112.11 | -0.704% | 83,435 | +4.780% |
| 2026-02-18 | 112.28 | 112.91 | 112.26 | 112.91 | +0.474% | 24,803 | +4.042% |
| 2026-02-17 | 111.77 | 112.37 | 111.49 | 112.37 | +1.241% | 6,695 | +4.535% |
| 2026-02-13 | 111.00 | 111.00 | 111.00 | 111.00 | -0.844% | 224 | +5.832% |
| 2026-02-12 | 113.31 | 113.31 | 111.94 | 111.94 | -0.180% | 1,080 | +4.939% |
| 2026-02-11 | 112.18 | 112.92 | 112.14 | 112.14 | -0.528% | 4,862 | +4.751% |
| 2026-02-10 | 112.34 | 112.74 | 112.34 | 112.74 | +0.311% | 903 | +4.197% |
| 2026-02-09 | 111.61 | 112.39 | 111.42 | 112.39 | +0.363% | 6,355 | +4.521% |
| 2026-02-06 | 111.31 | 111.98 | 111.31 | 111.98 | +1.321% | 1,995 | +4.900% |
| 2026-02-05 | 110.12 | 110.52 | 110.12 | 110.52 | -0.112% | 2,954 | +6.286% |
| 2026-02-04 | 110.69 | 111.02 | 110.65 | 110.65 | +0.669% | 1,395 | +6.167% |
| 2026-02-03 | 109.84 | 110.44 | 109.81 | 109.91 | +0.208% | 4,009 | +6.877% |
| 2026-02-02 | 109.84 | 110.08 | 109.68 | 109.68 | +0.548% | 2,906 | +7.099% |
| 2026-01-30 | 109.81 | 109.81 | 109.08 | 109.08 | -0.556% | 6,608 | +7.686% |
| 2026-01-29 | 109.89 | 109.89 | 109.22 | 109.69 | -0.237% | 4,902 | +7.087% |
| 2026-01-28 | 109.97 | 109.97 | 109.95 | 109.95 | -0.361% | 302 | +6.834% |
| 2026-01-27 | 110.06 | 110.35 | 109.87 | 110.35 | +0.135% | 2,491 | +6.448% |
| 2026-01-26 | 110.33 | 110.48 | 110.21 | 110.21 | +0.222% | 2,927 | +6.591% |
| 2026-01-23 | 109.94 | 110.25 | 109.94 | 109.96 | -0.802% | 2,183 | +6.828% |
| 2026-01-22 | 110.90 | 111.29 | 110.36 | 110.85 | +0.374% | 4,253 | +5.971% |
| 2026-01-21 | 109.44 | 110.73 | 109.44 | 110.44 | +1.131% | 4,685 | +6.367% |
| 2026-01-20 | 109.06 | 109.23 | 108.90 | 109.20 | -1.063% | 7,802 | +7.570% |
| 2026-01-16 | 110.25 | 110.38 | 110.25 | 110.38 | -0.479% | 2,035 | +6.427% |
| 2026-01-15 | 110.39 | 110.96 | 110.27 | 110.91 | +0.991% | 31,080 | +5.917% |
| 2026-01-14 | 109.64 | 109.85 | 109.20 | 109.82 | +0.171% | 9,942 | +6.967% |
| 2026-01-13 | 109.66 | 109.66 | 108.68 | 109.63 | +0.138% | 18,287 | +7.149% |
| 2026-01-12 | 108.81 | 109.56 | 108.81 | 109.48 | -0.271% | 5,182 | +7.298% |
| 2026-01-09 | 109.02 | 109.78 | 109.02 | 109.78 | +0.737% | 4,044 | +7.007% |
| 2026-01-08 | 107.70 | 108.97 | 107.70 | 108.97 | +0.817% | 2,749 | +7.795% |
| 2026-01-07 | 108.12 | 108.57 | 107.68 | 108.09 | -1.131% | 6,555 | +8.676% |
| 2026-01-06 | 107.90 | 109.33 | 107.90 | 109.33 | +1.753% | 2,099 | +7.447% |
| 2026-01-05 | 107.44 | 107.44 | 107.44 | 107.44 | +0.953% | 3,503 | +9.331% |
| 2025-12-31 | 106.43 | 106.43 | 106.43 | 106.43 | -0.533% | 200 | +10.372% |
| 2025-12-29 | 106.71 | 107.00 | 106.71 | 107.00 | -0.394% | 1,326 | +9.784% |
| 2025-12-22 | 106.41 | 107.42 | 106.41 | 107.42 | +0.683% | 5,935 | +9.351% |
| 2025-12-19 | 106.10 | 106.70 | 106.10 | 106.70 | +1.289% | 6,880 | +10.098% |
| 2025-12-18 | 106.60 | 106.64 | 105.34 | 105.34 | -0.024% | 7,188 | +11.516% |
| 2025-12-17 | 106.21 | 106.21 | 105.36 | 105.36 | -0.771% | 1,888 | +11.490% |
| 2025-12-15 | 106.67 | 106.67 | 106.18 | 106.18 | -0.550% | 2,886 | +10.630% |
| 2025-12-12 | 107.14 | 107.14 | 106.77 | 106.77 | -0.814% | 603 | +10.022% |
| 2025-12-11 | 107.18 | 107.64 | 107.11 | 107.64 | +1.905% | 2,289 | +9.126% |
| 2025-12-08 | 105.49 | 105.63 | 105.46 | 105.63 | -0.318% | 9,851 | +11.205% |
| 2025-12-05 | 105.82 | 105.99 | 105.82 | 105.97 | +0.377% | 33,708 | +10.851% |
| 2025-12-04 | 105.55 | 105.61 | 105.55 | 105.57 | -0.241% | 8,480 | +11.269% |
| 2025-12-03 | 105.83 | 105.83 | 105.83 | 105.83 | +0.596% | 110 | +11.001% |
| 2025-12-02 | 105.20 | 105.20 | 105.20 | 105.20 | +0.180% | 248 | +11.662% |
| 2025-12-01 | 105.01 | 105.01 | 105.01 | 105.01 | -0.854% | 125 | +11.863% |
| 2025-11-28 | 105.35 | 105.92 | 105.35 | 105.92 | +1.931% | 376 | +10.908% |
| 2025-11-25 | 103.91 | 103.91 | 103.91 | 103.91 | +1.010% | 418 | +13.049% |
| 2025-11-24 | 102.36 | 102.87 | 102.36 | 102.87 | +1.541% | 2,260 | +14.190% |
| 2025-11-21 | 101.31 | 101.31 | 101.31 | 101.31 | -1.479% | 200 | +15.949% |
| 2025-11-20 | 102.56 | 102.83 | 102.43 | 102.83 | +1.074% | 11,890 | +14.234% |
| 2025-11-19 | 101.74 | 101.74 | 101.74 | 101.74 | -0.425% | 165 | +15.461% |
| 2025-11-18 | 102.15 | 102.17 | 101.48 | 102.17 | +0.196% | 6,888 | +14.970% |
| 2025-11-17 | 103.25 | 103.25 | 101.97 | 101.97 | -1.850% | 3,081 | +15.196% |
| 2025-11-14 | 103.90 | 103.90 | 103.90 | 103.90 | -0.443% | 862 | +13.064% |
| 2025-11-13 | 104.36 | 104.36 | 104.36 | 104.36 | -0.889% | 760 | +12.564% |
| 2025-11-12 | 105.02 | 105.43 | 104.96 | 105.29 | +0.816% | 3,550 | +11.563% |
| 2025-11-11 | 104.14 | 104.44 | 103.99 | 104.44 | +1.654% | 2,133 | +12.473% |
| 2025-11-07 | 102.55 | 102.74 | 102.43 | 102.74 | +0.080% | 705 | +14.333% |
| 2025-11-06 | 102.96 | 102.98 | 102.66 | 102.66 | -1.140% | 3,321 | +14.425% |
| 2025-11-05 | 102.82 | 103.84 | 102.82 | 103.84 | +1.076% | 2,703 | +13.120% |
| 2025-11-04 | 102.88 | 102.88 | 102.74 | 102.74 | +0.263% | 6,402 | +14.338% |
| 2025-11-03 | 102.47 | 102.47 | 102.47 | 102.47 | -1.597% | 1,172 | +14.639% |
| 2025-10-30 | 103.91 | 104.13 | 103.91 | 104.13 | -1.102% | 11,135 | +12.807% |
| 2025-10-28 | 105.37 | 105.37 | 105.29 | 105.29 | -0.298% | 2,281 | +11.564% |
| 2025-10-27 | 105.74 | 105.74 | 105.61 | 105.61 | -0.420% | 949 | +11.232% |
| 2025-10-24 | 105.78 | 106.05 | 105.78 | 106.05 | +1.193% | 2,394 | +10.765% |
| 2025-10-23 | 104.66 | 104.87 | 104.66 | 104.80 | -0.343% | 2,323 | +12.086% |
| 2025-10-21 | 105.16 | 105.16 | 105.16 | 105.16 | +0.837% | 1,427 | +11.702% |
| 2025-10-20 | 104.29 | 104.29 | 104.29 | 104.29 | +1.105% | 662 | +12.637% |
| 2025-10-17 | 103.34 | 103.34 | 103.15 | 103.15 | -0.825% | 5,733 | +13.882% |
| 2025-10-16 | 104.01 | 104.16 | 103.97 | 104.01 | +0.326% | 9,186 | +12.942% |
| 2025-10-14 | 102.41 | 103.67 | 102.41 | 103.67 | -0.868% | 7,568 | +13.310% |
| 2025-10-10 | 104.58 | 104.58 | 104.58 | 104.58 | -0.214% | 22,311 | +12.327% |
| 2025-10-08 | 104.94 | 105.70 | 104.74 | 104.80 | -0.377% | 55,003 | +12.087% |
| 2025-10-06 | 105.20 | 105.20 | 105.20 | 105.20 | -1.006% | 250 | +11.665% |
| 2025-10-03 | 106.27 | 106.27 | 106.27 | 106.27 | +1.096% | 954 | +10.541% |
| 2025-10-02 | 104.59 | 105.11 | 104.59 | 105.11 | +0.500% | 1,090 | +11.753% |
| 2025-10-01 | 104.71 | 104.71 | 104.59 | 104.59 | +0.305% | 5,969 | +12.311% |
| 2025-09-29 | 104.27 | 104.27 | 104.27 | 104.27 | +1.062% | 6,462 | +12.654% |
| 2025-09-25 | 103.02 | 103.18 | 102.89 | 103.18 | -0.801% | 8,157 | +13.850% |
| 2025-09-24 | 104.14 | 104.14 | 104.01 | 104.01 | -0.274% | 7,105 | +12.938% |
| 2025-09-23 | 104.30 | 104.30 | 104.30 | 104.30 | +0.497% | 1,867 | +12.628% |
| 2025-09-22 | 103.59 | 103.78 | 103.59 | 103.78 | +0.106% | 432 | +13.188% |
| 2025-09-19 | 103.79 | 103.79 | 103.67 | 103.67 | -0.476% | 4,551 | +13.308% |
| 2025-09-18 | 103.56 | 104.17 | 103.56 | 104.17 | +0.327% | 1,102 | +12.769% |
| 2025-09-17 | 103.80 | 103.83 | 103.80 | 103.83 | +0.675% | 19,030 | +13.138% |
| 2025-09-16 | 103.40 | 103.40 | 103.09 | 103.13 | -0.745% | 5,385 | +13.902% |
| 2025-09-15 | 104.02 | 104.02 | 103.25 | 103.91 | -0.281% | 938 | +13.053% |
| 2025-09-12 | 104.20 | 104.20 | 104.20 | 104.20 | +0.832% | 622 | +12.736% |
| 2025-09-10 | 103.34 | 103.34 | 103.34 | 103.34 | -0.074% | 216 | +13.674% |
| 2025-09-09 | 103.14 | 103.41 | 103.14 | 103.41 | +0.128% | 407 | +13.590% |
| 2025-09-08 | 102.69 | 103.31 | 102.69 | 103.28 | -0.262% | 11,648 | +13.736% |
| 2025-09-05 | 103.30 | 103.55 | 103.30 | 103.55 | +0.692% | 383 | +13.438% |
| 2025-09-04 | 102.84 | 102.84 | 102.84 | 102.84 | +0.175% | 508 | +14.223% |
| 2025-09-03 | 102.66 | 102.66 | 102.66 | 102.66 | +0.047% | 290 | +14.424% |
| 2025-09-02 | 102.65 | 102.65 | 101.87 | 102.61 | -1.236% | 3,986 | +14.477% |
| 2025-08-28 | 103.62 | 103.90 | 103.36 | 103.90 | +0.373% | 4,930 | +13.062% |
| 2025-08-27 | 103.51 | 103.51 | 103.51 | 103.51 | +0.135% | 385 | +13.483% |
| 2025-08-26 | 103.09 | 103.37 | 103.09 | 103.37 | -0.417% | 351 | +13.637% |
| 2025-08-25 | 103.81 | 103.81 | 103.81 | 103.81 | -0.693% | 1,250 | +13.162% |
| 2025-08-22 | 102.58 | 104.53 | 102.58 | 104.53 | +1.965% | 377 | +12.378% |
| 2025-08-21 | 102.20 | 102.52 | 102.20 | 102.52 | +0.566% | 1,054 | +14.586% |
| 2025-08-20 | 102.03 | 102.03 | 101.94 | 101.94 | +0.181% | 1,172 | +15.234% |
| 2025-08-18 | 102.12 | 102.33 | 101.76 | 101.76 | -0.548% | 2,219 | +15.443% |
| 2025-08-15 | 102.40 | 102.48 | 102.32 | 102.32 | -0.330% | 1,144 | +14.810% |
| 2025-08-14 | 102.45 | 102.65 | 102.09 | 102.65 | +0.455% | 3,483 | +14.431% |
| 2025-08-13 | 101.97 | 102.54 | 101.97 | 102.19 | +1.419% | 17,279 | +14.952% |
| 2025-08-12 | 100.76 | 100.76 | 100.76 | 100.76 | +0.219% | 475 | +16.583% |
| 2025-08-08 | 100.54 | 100.54 | 100.54 | 100.54 | +0.399% | 182 | +16.838% |
| 2025-08-07 | 100.88 | 100.92 | 100.14 | 100.14 | -0.159% | 844 | +17.305% |
| 2025-08-06 | 100.42 | 100.42 | 100.30 | 100.30 | -0.160% | 1,676 | +17.118% |
| 2025-08-05 | 100.48 | 100.48 | 100.37 | 100.46 | -0.148% | 22,158 | +16.931% |
| 2025-08-04 | 100.33 | 100.63 | 100.33 | 100.61 | -1.354% | 3,545 | +16.757% |
| 2025-07-31 | 101.76 | 101.99 | 101.76 | 101.99 | -0.363% | 2,043 | +15.177% |
| 2025-07-30 | 102.29 | 102.36 | 102.29 | 102.36 | -0.134% | 730 | +14.759% |
| 2025-07-29 | 102.50 | 102.64 | 101.93 | 102.50 | +0.037% | 2,532 | +14.605% |
| 2025-07-25 | 102.46 | 102.46 | 102.46 | 102.46 | -0.175% | 3,498 | +14.648% |
| 2025-07-23 | 102.38 | 102.64 | 102.38 | 102.64 | +0.212% | 2,550 | +14.447% |
| 2025-07-22 | 101.56 | 102.42 | 101.56 | 102.42 | +1.848% | 2,741 | +14.690% |
| 2025-07-18 | 100.56 | 100.56 | 100.56 | 100.56 | +1.315% | 134 | +16.810% |
| 2025-07-16 | 100.32 | 100.32 | 99.26 | 99.26 | -1.509% | 1,032 | +18.346% |
| 2025-07-15 | 101.39 | 101.39 | 100.78 | 100.78 | -0.846% | 1,826 | +16.560% |
| 2025-07-14 | 101.06 | 101.64 | 101.06 | 101.64 | +0.130% | 663 | +15.574% |
| 2025-07-11 | 101.26 | 101.51 | 101.26 | 101.51 | -1.074% | 2,183 | +15.723% |
| 2025-07-10 | 101.51 | 102.61 | 101.51 | 102.61 | +1.685% | 1,402 | +14.481% |
| 2025-07-09 | 100.91 | 100.91 | 100.91 | 100.91 | -0.554% | 804 | +16.410% |
| 2025-07-08 | 101.47 | 101.47 | 101.47 | 101.47 | +0.339% | 353 | +15.765% |
| 2025-07-07 | 101.39 | 101.39 | 101.13 | 101.13 | -0.168% | 1,826 | +16.157% |
| 2025-07-03 | 101.30 | 101.30 | 101.30 | 101.30 | +0.646% | 582 | +15.961% |
| 2025-07-02 | 100.58 | 100.68 | 100.58 | 100.65 | +0.821% | 2,432 | +16.711% |
| 2025-06-30 | 99.57 | 99.83 | 99.45 | 99.83 | +0.504% | 29,492 | +17.668% |
| 2025-06-27 | 99.29 | 99.55 | 99.29 | 99.33 | +0.830% | 17,770 | +18.262% |
| 2025-06-26 | 98.51 | 98.51 | 98.51 | 98.51 | +0.006% | 823 | +19.244% |
| 2025-06-25 | 98.47 | 98.51 | 98.47 | 98.51 | -0.051% | 319 | +19.251% |
| 2025-06-24 | 98.75 | 98.75 | 98.56 | 98.56 | +1.701% | 713 | +19.190% |
| 2025-06-18 | 97.40 | 97.40 | 96.91 | 96.91 | -0.334% | 3,815 | +21.217% |
| 2025-06-17 | 97.64 | 97.64 | 97.23 | 97.23 | -0.936% | 688 | +20.812% |
| 2025-06-16 | 97.51 | 98.15 | 97.51 | 98.15 | +0.728% | 5,481 | +19.682% |
| 2025-06-13 | 97.48 | 97.48 | 97.37 | 97.44 | -0.103% | 3,061 | +20.554% |
| 2025-06-12 | 97.54 | 97.54 | 97.54 | 97.54 | -0.710% | 412 | +20.430% |
| 2025-06-10 | 97.98 | 98.24 | 97.98 | 98.24 | +0.633% | 833 | +19.574% |
| 2025-06-09 | 97.62 | 97.62 | 97.62 | 97.62 | -0.330% | 1,343 | +20.331% |
| 2025-06-06 | 97.83 | 97.94 | 97.33 | 97.94 | +0.487% | 4,015 | +19.934% |
| 2025-06-04 | 97.52 | 97.52 | 97.36 | 97.47 | +0.485% | 16,486 | +20.518% |
| 2025-06-03 | 96.62 | 97.00 | 96.62 | 97.00 | +0.665% | 933 | +21.102% |
| 2025-06-02 | 95.72 | 96.36 | 95.72 | 96.36 | +0.418% | 1,648 | +21.907% |
| 2025-05-30 | 96.43 | 96.43 | 95.96 | 95.96 | -0.448% | 2,008 | +22.416% |
| 2025-05-28 | 96.39 | 96.39 | 96.39 | 96.39 | -0.060% | 126 | +21.868% |
| 2025-05-27 | 96.45 | 96.45 | 96.45 | 96.45 | +1.182% | 200 | +21.795% |
| 2025-05-23 | 94.64 | 95.32 | 94.64 | 95.32 | -0.310% | 946 | +23.235% |
| 2025-05-22 | 95.62 | 95.62 | 95.62 | 95.62 | -1.596% | 854 | +22.852% |
| 2025-05-21 | 97.38 | 97.38 | 97.08 | 97.17 | -1.321% | 3,762 | +20.892% |
| 2025-05-20 | 98.12 | 98.47 | 98.12 | 98.47 | -0.220% | 3,224 | +19.295% |
| 2025-05-19 | 98.02 | 98.69 | 98.02 | 98.69 | +0.917% | 1,631 | +19.033% |
| 2025-05-16 | 97.39 | 97.79 | 97.39 | 97.79 | +0.250% | 3,092 | +20.125% |
| 2025-05-15 | 96.41 | 97.55 | 96.41 | 97.55 | +1.185% | 6,795 | +20.425% |
| 2025-05-14 | 96.65 | 96.80 | 96.40 | 96.40 | -0.872% | 13,342 | +21.851% |
| 2025-05-13 | 97.22 | 97.44 | 97.16 | 97.25 | +0.101% | 1,945 | +20.789% |
| 2025-05-12 | 96.75 | 97.15 | 96.65 | 97.15 | +3.142% | 1,933 | +20.911% |
| 2025-05-09 | 94.58 | 94.58 | 94.19 | 94.19 | -1.168% | 1,236 | +24.711% |
| 2025-05-08 | 95.31 | 95.31 | 95.31 | 95.31 | +1.559% | 990 | +23.254% |
| 2025-05-07 | 93.84 | 93.84 | 93.84 | 93.84 | +0.479% | 240 | +25.175% |
| 2025-05-06 | 93.02 | 93.40 | 93.02 | 93.40 | -0.118% | 10,444 | +25.774% |
| 2025-05-02 | 93.51 | 93.51 | 93.51 | 93.51 | +0.225% | 111,603 | +25.626% |
| 2025-05-01 | 93.30 | 93.30 | 93.30 | 93.30 | +2.259% | 227 | +25.909% |
| 2025-04-30 | 90.60 | 91.24 | 90.60 | 91.24 | -1.404% | 589 | +28.753% |
| 2025-04-29 | 91.92 | 92.61 | 91.51 | 92.53 | +0.433% | 7,247 | +26.946% |
| 2025-04-28 | 92.14 | 92.14 | 92.14 | 92.14 | +1.180% | 338 | +27.495% |
| 2025-04-25 | 90.93 | 91.30 | 90.83 | 91.06 | -0.190% | 6,593 | +28.999% |
| 2025-04-24 | 90.72 | 91.38 | 90.72 | 91.24 | +0.902% | 1,866 | +28.753% |
| 2025-04-23 | 91.51 | 91.81 | 90.37 | 90.42 | +2.262% | 4,721 | +29.915% |
| 2025-04-22 | 88.34 | 88.42 | 88.34 | 88.42 | +1.408% | 1,179 | +32.853% |
| 2025-04-21 | 87.83 | 87.83 | 87.19 | 87.19 | -2.080% | 4,601 | +34.724% |
| 2025-04-17 | 89.04 | 89.04 | 89.04 | 89.04 | +1.229% | 559 | +31.921% |
| 2025-04-16 | 89.34 | 89.49 | 87.96 | 87.96 | -2.264% | 25,122 | +33.543% |
| 2025-04-15 | 89.81 | 90.28 | 89.81 | 90.00 | +0.364% | 8,395 | +30.519% |
| 2025-04-14 | 89.65 | 89.67 | 89.65 | 89.67 | +2.111% | 1,018 | +30.994% |
| 2025-04-10 | 87.99 | 87.99 | 87.11 | 87.82 | +5.590% | 2,581 | +33.759% |
| 2025-04-09 | 83.71 | 83.71 | 82.63 | 83.17 | -4.550% | 948 | +41.237% |
| 2025-04-08 | 87.91 | 87.91 | 87.14 | 87.14 | +1.739% | 2,444 | +34.810% |
| 2025-04-07 | 83.29 | 86.58 | 82.45 | 85.65 | -0.592% | 6,799 | +37.154% |
| 2025-04-04 | 87.93 | 88.66 | 86.16 | 86.16 | -6.340% | 6,982 | +36.342% |
| 2025-04-03 | 92.85 | 92.85 | 91.63 | 91.99 | -3.867% | 3,787 | +27.697% |
| 2025-04-02 | 94.97 | 95.69 | 94.97 | 95.69 | +1.942% | 2,684 | +22.760% |
| 2025-04-01 | 94.59 | 94.59 | 93.87 | 93.87 | +0.654% | 2,665 | +25.144% |
| 2025-03-31 | 93.26 | 93.26 | 93.26 | 93.26 | -2.136% | 4,029 | +25.963% |
| 2025-03-28 | 95.29 | 95.29 | 95.29 | 95.29 | -0.372% | 683 | +23.272% |
| 2025-03-27 | 95.57 | 95.65 | 95.57 | 95.65 | -0.514% | 567 | +22.814% |
| 2025-03-26 | 95.95 | 96.31 | 95.95 | 96.14 | +0.031% | 49,174 | +22.183% |
| 2025-03-25 | 96.16 | 96.16 | 96.11 | 96.11 | +0.198% | 665 | +22.221% |
| 2025-03-24 | 95.98 | 95.98 | 95.82 | 95.92 | +1.551% | 1,095 | +22.463% |
| 2025-03-21 | 94.15 | 94.46 | 94.15 | 94.46 | -1.102% | 2,417 | +24.362% |
| 2025-03-20 | 95.15 | 95.59 | 95.15 | 95.51 | -0.156% | 6,811 | +22.991% |
| 2025-03-19 | 94.97 | 95.66 | 94.97 | 95.66 | +1.278% | 2,488 | +22.800% |
| 2025-03-18 | 94.81 | 94.81 | 94.45 | 94.45 | -0.454% | 2,728 | +24.370% |
| 2025-03-17 | 94.76 | 95.17 | 94.76 | 94.88 | +1.915% | 2,525 | +23.804% |
| 2025-03-14 | 93.06 | 93.18 | 93.06 | 93.10 | +0.665% | 1,567 | +26.175% |
| 2025-03-13 | 92.92 | 92.99 | 92.48 | 92.48 | -0.795% | 2,486 | +27.014% |
| 2025-03-12 | 93.46 | 93.46 | 92.72 | 93.23 | -0.863% | 3,357 | +26.004% |
| 2025-03-11 | 94.12 | 94.12 | 93.62 | 94.04 | -1.078% | 2,066 | +24.916% |
| 2025-03-10 | 95.06 | 95.06 | 95.06 | 95.06 | +0.213% | 1,078 | +23.570% |
| 2025-03-07 | 94.55 | 94.86 | 94.55 | 94.86 | -0.999% | 2,656 | +23.834% |
| 2025-03-06 | 95.52 | 95.82 | 95.44 | 95.82 | +0.146% | 2,195 | +22.597% |
| 2025-03-05 | 95.75 | 95.75 | 95.68 | 95.68 | -0.429% | 773 | +22.775% |
| 2025-03-04 | 95.34 | 96.09 | 95.34 | 96.09 | -1.800% | 2,260 | +22.249% |
| 2025-02-28 | 97.85 | 97.85 | 97.85 | 97.85 | -0.446% | 101 | +20.049% |
| 2025-02-27 | 98.29 | 98.29 | 98.29 | 98.29 | +0.483% | 324 | +19.513% |
| 2025-02-25 | 97.93 | 98.06 | 97.82 | 97.82 | -0.063% | 22,762 | +20.090% |
| 2025-02-24 | 97.88 | 97.88 | 97.88 | 97.88 | -0.916% | 498 | +20.014% |
| 2025-02-21 | 99.03 | 99.03 | 98.78 | 98.78 | -0.137% | 21,034 | +18.915% |
| 2025-02-20 | 99.11 | 99.17 | 98.92 | 98.92 | -0.478% | 4,464 | +18.752% |
| 2025-02-19 | 99.14 | 99.65 | 99.14 | 99.39 | +0.519% | 8,333 | +18.184% |
| 2025-02-18 | 98.68 | 99.15 | 98.68 | 98.88 | -0.230% | 3,023 | +18.797% |
| 2025-02-14 | 99.11 | 99.11 | 99.11 | 99.11 | +0.424% | 652 | +18.524% |
| 2025-02-13 | 98.22 | 98.69 | 98.22 | 98.69 | +1.006% | 4,096 | +19.027% |
| 2025-02-12 | 97.68 | 97.81 | 97.59 | 97.71 | -1.019% | 4,270 | +20.225% |
| 2025-02-11 | 98.16 | 98.71 | 98.14 | 98.71 | -0.051% | 4,251 | +19.000% |
| 2025-02-10 | 98.13 | 98.81 | 98.13 | 98.76 | +0.065% | 912 | +18.939% |
| 2025-02-07 | 98.75 | 98.92 | 98.62 | 98.70 | 0.000% | 5,293 | +19.016% |