SSDRF
SSGA SPDR ETFS EUROPE I
stockOTCETF
EODOct 2, 2026
114.11USD+1.434%(+1.61)46,525
SSDRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 114.78 | 114.83 | 114.11 | 114.11 | +1.434% | 46,525 | 0.000% |
| 2026-10-01 | 111.97 | 112.71 | 111.82 | 112.50 | +0.059% | 53,951 | +1.434% |
| 2026-09-30 | 112.47 | 112.64 | 112.43 | 112.43 | -0.207% | 2,700 | +1.494% |
| 2026-09-29 | 112.86 | 112.86 | 111.81 | 112.67 | -0.168% | 4,263 | +1.283% |
| 2026-09-28 | 112.77 | 112.86 | 112.77 | 112.86 | -1.028% | 1,610 | +1.113% |
| 2026-09-25 | 113.31 | 114.03 | 113.31 | 114.03 | +0.812% | 8,914 | +0.074% |
| 2026-09-24 | 113.29 | 113.32 | 113.11 | 113.11 | -0.440% | 3,336 | +0.887% |
| 2026-09-23 | 114.22 | 114.85 | 113.60 | 113.61 | -0.734% | 15,427 | +0.443% |
| 2026-09-22 | 114.32 | 114.91 | 114.03 | 114.45 | +0.437% | 3,279 | -0.295% |
| 2026-09-21 | 113.89 | 114.04 | 113.89 | 113.95 | +0.143% | 8,086 | +0.141% |
| 2026-09-18 | 113.50 | 113.79 | 113.45 | 113.79 | -0.496% | 21,420 | +0.284% |
| 2026-09-17 | 114.47 | 114.47 | 114.36 | 114.36 | -0.323% | 1,696 | -0.214% |
| 2026-09-16 | 114.28 | 114.78 | 114.28 | 114.73 | +0.821% | 10,937 | -0.536% |
| 2026-09-15 | 114.37 | 114.45 | 113.79 | 113.79 | -0.453% | 5,365 | +0.281% |
| 2026-09-14 | 114.78 | 115.02 | 114.31 | 114.31 | -0.930% | 16,362 | -0.173% |
| 2026-09-11 | 115.90 | 115.90 | 115.29 | 115.38 | -0.041% | 6,469 | -1.101% |
| 2026-09-10 | 115.17 | 115.43 | 115.17 | 115.43 | -0.012% | 3,554 | -1.142% |
| 2026-09-09 | 116.40 | 116.40 | 115.45 | 115.45 | -2.013% | 3,311 | -1.154% |
| 2026-09-08 | 117.47 | 117.82 | 117.47 | 117.82 | -0.087% | 1,802 | -3.143% |
| 2026-09-04 | 117.66 | 117.92 | 117.66 | 117.92 | +1.069% | 4,469 | -3.228% |
| 2026-09-03 | 116.67 | 116.67 | 116.52 | 116.67 | -0.324% | 2,974 | -2.193% |
| 2026-09-02 | 116.32 | 117.14 | 116.32 | 117.05 | +1.190% | 21,494 | -2.510% |
| 2026-09-01 | 116.35 | 116.78 | 115.38 | 115.67 | -1.619% | 15,460 | -1.350% |
| 2026-08-31 | 117.25 | 117.58 | 116.69 | 117.58 | +0.066% | 3,183 | -2.947% |
| 2026-08-28 | 119.20 | 119.20 | 117.50 | 117.50 | -1.200% | 7,417 | -2.883% |
| 2026-08-27 | 118.84 | 119.48 | 118.63 | 118.93 | +0.201% | 17,458 | -4.048% |
| 2026-08-26 | 119.14 | 119.47 | 118.69 | 118.69 | +0.381% | 2,867 | -3.856% |
| 2026-08-25 | 118.45 | 118.50 | 118.00 | 118.24 | -0.340% | 5,542 | -3.489% |
| 2026-08-24 | 118.79 | 118.83 | 118.58 | 118.64 | -0.176% | 17,292 | -3.817% |
| 2026-08-21 | 118.98 | 119.66 | 118.82 | 118.85 | +0.422% | 7,520 | -3.986% |
| 2026-08-20 | 119.47 | 119.60 | 118.35 | 118.35 | -0.925% | 13,251 | -3.581% |
| 2026-08-19 | 120.52 | 120.60 | 119.46 | 119.46 | -1.031% | 4,008 | -4.473% |
| 2026-08-18 | 120.69 | 120.91 | 120.43 | 120.70 | -1.093% | 6,460 | -5.458% |
| 2026-08-17 | 122.07 | 122.07 | 121.69 | 122.04 | +0.061% | 7,954 | -6.492% |
| 2026-08-14 | 121.57 | 122.42 | 121.57 | 121.96 | -0.390% | 6,277 | -6.434% |
| 2026-08-13 | 121.82 | 122.44 | 121.25 | 122.44 | +0.689% | 11,476 | -6.800% |
| 2026-08-12 | 121.19 | 121.60 | 121.19 | 121.60 | +0.803% | 2,456 | -6.158% |
| 2026-08-11 | 121.52 | 121.54 | 120.62 | 120.63 | +0.274% | 3,038 | -5.404% |
| 2026-08-10 | 120.98 | 120.98 | 120.30 | 120.30 | -0.795% | 13,479 | -5.145% |
| 2026-08-07 | 120.52 | 121.27 | 120.52 | 121.27 | +0.918% | 12,832 | -5.898% |
| 2026-08-06 | 120.42 | 120.42 | 120.16 | 120.16 | -0.203% | 1,264 | -5.034% |
| 2026-08-05 | 120.36 | 120.50 | 120.36 | 120.41 | +0.105% | 3,455 | -5.227% |
| 2026-08-04 | 119.27 | 120.28 | 118.98 | 120.28 | +1.667% | 7,076 | -5.127% |
| 2026-08-03 | 118.35 | 118.40 | 118.00 | 118.31 | +1.423% | 4,492 | -3.546% |
| 2026-07-31 | 116.65 | 116.65 | 116.65 | 116.65 | -0.074% | 5,737 | -2.174% |
| 2026-07-30 | 116.77 | 116.83 | 116.57 | 116.73 | -0.228% | 9,290 | -2.246% |
| 2026-07-29 | 117.48 | 117.48 | 116.77 | 117.00 | -0.700% | 4,205 | -2.469% |
| 2026-07-28 | 117.88 | 118.04 | 117.54 | 117.83 | +0.043% | 1,893 | -3.152% |
| 2026-07-27 | 118.35 | 118.35 | 117.23 | 117.78 | -0.002% | 7,295 | -3.111% |
| 2026-07-24 | 117.58 | 117.83 | 117.58 | 117.78 | +0.761% | 3,654 | -3.112% |
| 2026-07-23 | 117.68 | 117.68 | 116.89 | 116.89 | -0.608% | 13,003 | -2.375% |
| 2026-07-22 | 117.69 | 117.69 | 117.38 | 117.60 | +0.040% | 58,619 | -2.968% |
| 2026-07-21 | 116.51 | 118.08 | 116.51 | 117.56 | +1.058% | 2,075 | -2.929% |
| 2026-07-20 | 117.56 | 117.56 | 116.33 | 116.33 | -0.988% | 12,069 | -1.902% |
| 2026-07-17 | 116.69 | 117.76 | 116.69 | 117.49 | -0.821% | 6,785 | -2.871% |
| 2026-07-16 | 118.55 | 118.55 | 118.37 | 118.46 | +0.338% | 4,570 | -3.669% |
| 2026-07-15 | 118.07 | 118.07 | 117.59 | 118.06 | +0.708% | 3,469 | -3.343% |
| 2026-07-14 | 117.58 | 117.58 | 117.23 | 117.23 | +0.458% | 51,525 | -2.659% |
| 2026-07-13 | 117.50 | 117.66 | 116.70 | 116.70 | -0.456% | 24,160 | -2.214% |
| 2026-07-10 | 117.57 | 117.90 | 117.23 | 117.23 | -1.039% | 2,969 | -2.660% |
| 2026-07-09 | 117.66 | 118.46 | 117.66 | 118.46 | +2.503% | 4,193 | -3.671% |
| 2026-07-08 | 116.68 | 116.68 | 115.43 | 115.57 | -1.942% | 9,408 | -1.260% |
| 2026-07-07 | 118.44 | 118.44 | 117.14 | 117.86 | -0.335% | 6,859 | -3.178% |
| 2026-07-06 | 119.25 | 119.26 | 118.25 | 118.25 | +1.179% | 2,665 | -3.502% |
| 2026-07-02 | 119.48 | 119.48 | 116.88 | 116.88 | -2.281% | 10,412 | -2.365% |
| 2026-07-01 | 119.20 | 119.91 | 119.20 | 119.61 | -0.120% | 17,064 | -4.592% |
| 2026-06-30 | 118.78 | 119.75 | 118.78 | 119.75 | +1.668% | 7,707 | -4.706% |
| 2026-06-29 | 117.95 | 118.51 | 117.74 | 117.78 | -0.676% | 213,332 | -3.116% |
| 2026-06-26 | 118.22 | 118.65 | 118.22 | 118.58 | -0.808% | 9,492 | -3.771% |
| 2026-06-25 | 118.71 | 119.82 | 118.71 | 119.55 | +0.543% | 3,727 | -4.548% |
| 2026-06-24 | 117.41 | 118.91 | 117.41 | 118.91 | +1.643% | 15,853 | -4.030% |
| 2026-06-23 | 117.05 | 118.02 | 116.88 | 116.98 | -0.611% | 21,933 | -2.453% |
| 2026-06-22 | 118.69 | 118.76 | 117.67 | 117.70 | -0.294% | 4,809 | -3.049% |
| 2026-06-18 | 117.59 | 118.05 | 117.20 | 118.05 | +0.039% | 12,255 | -3.334% |
| 2026-06-16 | 118.66 | 119.16 | 118.00 | 118.00 | -0.730% | 4,376 | -3.296% |
| 2026-06-15 | 118.87 | 118.87 | 118.87 | 118.87 | +0.236% | 1,985 | -4.002% |
| 2026-06-12 | 118.00 | 118.59 | 118.00 | 118.59 | +2.873% | 21,202 | -3.775% |
| 2026-06-11 | 115.05 | 115.95 | 115.05 | 115.28 | -0.383% | 5,928 | -1.011% |
| 2026-06-10 | 116.51 | 116.51 | 115.25 | 115.72 | +0.876% | 16,694 | -1.390% |
| 2026-06-09 | 117.23 | 117.23 | 114.72 | 114.72 | -0.659% | 2,585 | -0.526% |
| 2026-06-08 | 115.40 | 115.48 | 115.27 | 115.48 | +0.639% | 4,118 | -1.182% |
| 2026-06-05 | 115.93 | 116.18 | 114.74 | 114.74 | -1.931% | 7,821 | -0.550% |
| 2026-06-04 | 116.93 | 117.69 | 116.93 | 117.00 | -0.014% | 8,344 | -2.470% |
| 2026-06-03 | 115.87 | 117.02 | 115.87 | 117.02 | -0.052% | 8,760 | -2.484% |
| 2026-06-02 | 115.62 | 117.08 | 115.62 | 117.08 | +1.164% | 19,462 | -2.535% |
| 2026-06-01 | 115.19 | 115.73 | 114.82 | 115.73 | -0.143% | 19,915 | -1.401% |
| 2026-05-29 | 115.53 | 116.41 | 115.53 | 115.90 | -0.270% | 66,747 | -1.542% |
| 2026-05-28 | 114.65 | 116.21 | 114.44 | 116.21 | +0.290% | 9,698 | -1.807% |
| 2026-05-27 | 116.01 | 116.09 | 115.67 | 115.88 | +0.237% | 6,402 | -1.523% |
| 2026-05-26 | 115.54 | 115.60 | 115.14 | 115.60 | +1.413% | 2,939 | -1.289% |
| 2026-05-22 | 113.63 | 114.26 | 113.61 | 113.99 | +1.110% | 2,043 | +0.105% |
| 2026-05-21 | 112.77 | 113.71 | 111.84 | 112.74 | -0.410% | 7,260 | +1.216% |
| 2026-05-20 | 111.45 | 113.21 | 111.45 | 113.21 | +1.569% | 8,357 | +0.801% |
| 2026-05-19 | 111.67 | 111.80 | 110.50 | 111.46 | -0.866% | 13,365 | +2.383% |
| 2026-05-18 | 112.42 | 112.43 | 112.11 | 112.43 | +0.233% | 3,154 | +1.496% |
| 2026-05-15 | 112.38 | 112.38 | 112.17 | 112.17 | -1.911% | 9,800 | +1.732% |
| 2026-05-14 | 113.60 | 114.39 | 113.60 | 114.35 | +0.442% | 67,875 | -0.212% |
| 2026-05-13 | 114.20 | 114.20 | 112.91 | 113.85 | -0.236% | 2,940 | +0.229% |
| 2026-05-12 | 113.03 | 114.12 | 112.48 | 114.12 | -0.079% | 4,326 | -0.007% |
| 2026-05-11 | 114.83 | 114.94 | 114.21 | 114.21 | -0.461% | 2,980 | -0.086% |
| 2026-05-08 | 114.68 | 114.74 | 114.64 | 114.74 | -0.249% | 7,506 | -0.547% |
| 2026-05-07 | 115.26 | 115.42 | 114.39 | 115.03 | -0.903% | 2,844 | -0.795% |
| 2026-05-06 | 115.22 | 116.07 | 115.22 | 116.07 | +2.308% | 14,883 | -1.690% |
| 2026-05-05 | 113.10 | 114.24 | 112.95 | 113.46 | +1.571% | 6,590 | +0.578% |
| 2026-05-04 | 113.31 | 113.73 | 111.69 | 111.70 | -1.489% | 5,144 | +2.159% |
| 2026-05-01 | 113.04 | 113.39 | 112.87 | 113.39 | +0.497% | 8,069 | +0.637% |
| 2026-04-30 | 111.75 | 112.83 | 111.75 | 112.83 | +1.420% | 78,863 | +1.137% |
| 2026-04-29 | 111.53 | 111.83 | 111.25 | 111.25 | -0.255% | 6,887 | +2.573% |
| 2026-04-28 | 111.88 | 112.08 | 111.53 | 111.53 | -1.080% | 4,075 | +2.312% |
| 2026-04-27 | 112.98 | 112.98 | 112.50 | 112.75 | -0.090% | 2,105 | +1.207% |
| 2026-04-24 | 112.63 | 113.00 | 112.61 | 112.85 | -0.151% | 14,412 | +1.116% |
| 2026-04-23 | 112.74 | 113.33 | 112.74 | 113.02 | +0.677% | 10,771 | +0.963% |
| 2026-04-22 | 113.70 | 113.70 | 112.26 | 112.26 | -0.753% | 12,611 | +1.647% |
| 2026-04-21 | 114.22 | 114.87 | 113.11 | 113.11 | -0.985% | 27,549 | +0.882% |
| 2026-04-20 | 113.00 | 114.24 | 113.00 | 114.24 | +0.590% | 5,798 | -0.111% |
| 2026-04-17 | 112.27 | 113.77 | 112.27 | 113.57 | +2.190% | 3,479 | +0.479% |
| 2026-04-16 | 110.84 | 111.14 | 110.79 | 111.14 | +0.336% | 11,239 | +2.679% |
| 2026-04-15 | 111.05 | 111.16 | 110.54 | 110.76 | -0.009% | 6,154 | +3.024% |
| 2026-04-14 | 110.75 | 111.43 | 110.71 | 110.77 | +0.343% | 6,110 | +3.015% |
| 2026-04-13 | 109.29 | 110.39 | 108.87 | 110.39 | +0.582% | 1,154 | +3.369% |
| 2026-04-10 | 109.48 | 109.75 | 109.40 | 109.75 | -0.013% | 5,562 | +3.971% |
| 2026-04-09 | 109.37 | 109.77 | 108.83 | 109.77 | +0.146% | 10,518 | +3.957% |
| 2026-04-08 | 109.94 | 109.95 | 109.29 | 109.61 | +3.053% | 34,556 | +4.109% |
| 2026-04-07 | 106.13 | 106.47 | 105.77 | 106.36 | +0.090% | 9,666 | +7.287% |
| 2026-04-06 | 105.55 | 106.27 | 105.29 | 106.27 | +0.822% | 9,484 | +7.384% |
| 2026-04-02 | 104.21 | 107.02 | 104.21 | 105.40 | -0.036% | 4,182 | +8.267% |
| 2026-04-01 | 106.22 | 106.22 | 105.44 | 105.44 | +0.440% | 10,588 | +8.227% |
| 2026-03-31 | 102.87 | 104.98 | 102.73 | 104.98 | +3.207% | 18,955 | +8.704% |
| 2026-03-30 | 102.81 | 102.81 | 101.71 | 101.71 | -0.775% | 11,432 | +12.190% |
| 2026-03-27 | 103.30 | 103.79 | 102.51 | 102.51 | -2.305% | 4,971 | +11.320% |
| 2026-03-26 | 104.98 | 105.92 | 104.93 | 104.93 | -0.536% | 4,596 | +8.754% |
| 2026-03-25 | 105.80 | 105.80 | 105.39 | 105.49 | +0.403% | 9,714 | +8.171% |
| 2026-03-24 | 103.65 | 105.39 | 103.65 | 105.07 | +0.697% | 13,436 | +8.607% |
| 2026-03-23 | 105.37 | 105.67 | 104.34 | 104.34 | +1.451% | 11,203 | +9.364% |
| 2026-03-20 | 103.54 | 103.54 | 102.85 | 102.85 | -0.724% | 10,548 | +10.951% |
| 2026-03-19 | 103.70 | 104.11 | 103.54 | 103.60 | -1.411% | 5,818 | +10.148% |
| 2026-03-18 | 105.68 | 105.68 | 104.71 | 105.08 | +0.024% | 6,271 | +8.594% |
| 2026-03-17 | 105.72 | 105.72 | 105.06 | 105.06 | +0.826% | 13,171 | +8.620% |
| 2026-03-16 | 105.59 | 105.59 | 104.20 | 104.20 | -0.065% | 3,425 | +9.516% |
| 2026-03-13 | 104.02 | 104.27 | 103.53 | 104.27 | -0.072% | 6,838 | +9.445% |
| 2026-03-12 | 104.44 | 104.44 | 104.34 | 104.34 | -0.853% | 3,406 | +9.366% |
| 2026-03-11 | 105.91 | 106.01 | 105.24 | 105.24 | -1.207% | 11,967 | +8.434% |
| 2026-03-10 | 106.28 | 107.18 | 106.28 | 106.52 | +1.620% | 3,195 | +7.125% |
| 2026-03-09 | 103.78 | 105.48 | 103.39 | 104.82 | -0.592% | 14,114 | +8.861% |
| 2026-03-06 | 106.25 | 106.29 | 105.37 | 105.45 | -2.164% | 5,811 | +8.217% |
| 2026-03-05 | 109.37 | 109.37 | 107.78 | 107.78 | -1.603% | 5,695 | +5.875% |
| 2026-03-04 | 109.08 | 109.96 | 109.08 | 109.54 | -0.939% | 7,608 | +4.178% |
| 2026-03-03 | 109.18 | 110.59 | 107.53 | 110.57 | -0.647% | 16,503 | +3.201% |
| 2026-03-02 | 110.39 | 111.61 | 109.97 | 111.29 | +0.509% | 30,032 | +2.533% |
| 2026-02-27 | 110.16 | 110.73 | 110.05 | 110.73 | -0.633% | 5,522 | +3.055% |
| 2026-02-26 | 112.12 | 112.12 | 110.38 | 111.43 | +0.539% | 26,558 | +2.403% |
| 2026-02-25 | 111.08 | 111.57 | 110.68 | 110.84 | -0.370% | 3,033 | +2.955% |
| 2026-02-24 | 110.63 | 111.25 | 110.63 | 111.25 | +1.154% | 20,867 | +2.574% |
| 2026-02-23 | 111.16 | 111.16 | 109.47 | 109.98 | -1.748% | 4,106 | +3.758% |
| 2026-02-20 | 111.10 | 112.15 | 110.77 | 111.94 | +1.567% | 5,327 | +1.944% |
| 2026-02-19 | 110.60 | 110.89 | 110.21 | 110.21 | -1.431% | 35,583 | +3.541% |
| 2026-02-18 | 111.70 | 111.81 | 111.70 | 111.81 | +1.333% | 2,044 | +2.060% |
| 2026-02-17 | 110.09 | 110.85 | 109.46 | 110.34 | -0.763% | 7,913 | +3.420% |
| 2026-02-13 | 109.41 | 111.19 | 109.41 | 111.19 | +1.697% | 2,414 | +2.631% |
| 2026-02-12 | 112.08 | 112.08 | 109.31 | 109.33 | -1.455% | 19,051 | +4.373% |
| 2026-02-11 | 112.00 | 112.01 | 110.66 | 110.95 | -0.065% | 18,278 | +2.855% |
| 2026-02-10 | 111.41 | 111.50 | 111.02 | 111.02 | -0.631% | 22,179 | +2.788% |
| 2026-02-09 | 110.81 | 111.85 | 110.72 | 111.72 | +1.033% | 29,626 | +2.139% |
| 2026-02-06 | 110.03 | 111.11 | 110.03 | 110.58 | +2.022% | 17,303 | +3.194% |
| 2026-02-05 | 107.65 | 108.39 | 107.65 | 108.39 | +0.627% | 11,191 | +5.281% |
| 2026-02-04 | 108.31 | 109.05 | 107.13 | 107.71 | +0.254% | 5,561 | +5.941% |
| 2026-02-03 | 108.05 | 108.13 | 106.79 | 107.44 | +0.437% | 32,693 | +6.210% |
| 2026-02-02 | 106.98 | 107.57 | 106.97 | 106.97 | +1.157% | 12,034 | +6.674% |
| 2026-01-30 | 106.51 | 106.64 | 105.75 | 105.75 | -0.853% | 5,145 | +7.908% |
| 2026-01-29 | 107.72 | 107.72 | 106.38 | 106.66 | -1.012% | 9,834 | +6.988% |
| 2026-01-28 | 108.13 | 108.13 | 107.55 | 107.75 | -0.166% | 7,264 | +5.905% |
| 2026-01-27 | 107.89 | 107.93 | 107.88 | 107.93 | +0.446% | 2,867 | +5.729% |
| 2026-01-26 | 108.36 | 108.36 | 107.45 | 107.45 | -0.353% | 4,199 | +6.200% |
| 2026-01-23 | 108.65 | 108.65 | 107.83 | 107.83 | -1.479% | 4,830 | +5.825% |
| 2026-01-22 | 109.92 | 109.92 | 109.45 | 109.45 | +0.596% | 2,512 | +4.260% |
| 2026-01-21 | 108.25 | 109.50 | 108.25 | 108.80 | +1.185% | 3,088 | +4.882% |
| 2026-01-20 | 107.93 | 108.21 | 106.83 | 107.53 | -1.362% | 8,693 | +6.124% |
| 2026-01-16 | 108.66 | 109.01 | 108.38 | 109.01 | -0.360% | 7,050 | +4.679% |
| 2026-01-15 | 108.58 | 109.70 | 108.58 | 109.41 | +2.107% | 4,775 | +4.302% |
| 2026-01-14 | 107.66 | 107.85 | 107.04 | 107.15 | -0.023% | 9,916 | +6.500% |
| 2026-01-13 | 107.85 | 107.85 | 106.97 | 107.17 | -0.376% | 27,822 | +6.475% |
| 2026-01-12 | 107.04 | 107.58 | 106.88 | 107.58 | +0.671% | 9,205 | +6.074% |
| 2026-01-09 | 106.95 | 107.61 | 106.69 | 106.86 | +0.254% | 10,036 | +6.786% |
| 2026-01-08 | 106.01 | 106.72 | 105.90 | 106.59 | +0.347% | 11,312 | +7.058% |
| 2026-01-07 | 106.59 | 106.59 | 105.84 | 106.22 | -0.776% | 6,413 | +7.429% |
| 2026-01-06 | 104.89 | 107.05 | 104.89 | 107.05 | +1.959% | 4,143 | +6.595% |
| 2026-01-05 | 104.32 | 105.24 | 104.32 | 105.00 | +1.271% | 11,301 | +8.684% |
| 2026-01-02 | 103.29 | 103.68 | 103.29 | 103.68 | +0.332% | 5,709 | +10.066% |
| 2025-12-31 | 103.36 | 103.36 | 103.33 | 103.33 | -0.633% | 1,571 | +10.431% |
| 2025-12-30 | 103.78 | 103.99 | 103.78 | 103.99 | -0.110% | 4,670 | +9.732% |
| 2025-12-29 | 104.01 | 104.39 | 103.69 | 104.11 | -0.437% | 37,882 | +9.611% |
| 2025-12-26 | 104.56 | 104.56 | 104.56 | 104.56 | -0.101% | 993 | +9.133% |
| 2025-12-24 | 104.39 | 104.67 | 103.94 | 104.67 | -0.057% | 2,698 | +9.023% |
| 2025-12-23 | 104.31 | 104.73 | 104.26 | 104.73 | -0.212% | 14,196 | +8.960% |
| 2025-12-22 | 104.61 | 105.07 | 104.23 | 104.95 | +1.017% | 6,543 | +8.729% |
| 2025-12-19 | 103.48 | 103.90 | 103.48 | 103.90 | +0.864% | 1,324 | +9.835% |
| 2025-12-18 | 103.60 | 103.80 | 103.01 | 103.01 | +0.737% | 7,241 | +10.783% |
| 2025-12-17 | 103.28 | 103.88 | 102.25 | 102.25 | -0.859% | 7,741 | +11.599% |
| 2025-12-16 | 103.58 | 103.58 | 103.11 | 103.14 | +0.242% | 15,589 | +10.641% |
| 2025-12-15 | 104.09 | 104.33 | 102.70 | 102.89 | -1.264% | 5,664 | +10.908% |
| 2025-12-12 | 104.54 | 104.54 | 103.69 | 104.21 | -1.248% | 7,121 | +9.506% |
| 2025-12-11 | 104.84 | 105.52 | 104.51 | 105.52 | +2.409% | 5,572 | +8.140% |
| 2025-12-10 | 102.49 | 103.04 | 102.49 | 103.04 | +0.726% | 7,145 | +10.745% |
| 2025-12-09 | 102.51 | 102.76 | 102.30 | 102.30 | -0.320% | 9,899 | +11.548% |
| 2025-12-08 | 102.54 | 102.70 | 102.41 | 102.63 | -0.574% | 26,886 | +11.192% |
| 2025-12-05 | 103.22 | 103.22 | 103.22 | 103.22 | +0.900% | 491 | +10.553% |
| 2025-12-04 | 102.35 | 102.66 | 102.30 | 102.30 | +0.233% | 87,783 | +11.548% |
| 2025-12-03 | 101.63 | 102.45 | 101.63 | 102.06 | +0.535% | 14,121 | +11.808% |
| 2025-12-02 | 101.95 | 101.95 | 101.39 | 101.52 | -1.362% | 9,259 | +12.406% |
| 2025-12-01 | 102.23 | 102.92 | 101.99 | 102.92 | +0.637% | 15,683 | +10.875% |
| 2025-11-28 | 102.17 | 102.27 | 102.17 | 102.27 | -0.096% | 2,063 | +11.582% |
| 2025-11-26 | 101.99 | 102.72 | 101.99 | 102.37 | +0.844% | 4,473 | +11.474% |
| 2025-11-25 | 99.71 | 101.51 | 99.71 | 101.51 | +2.031% | 8,816 | +12.415% |
| 2025-11-24 | 98.76 | 99.49 | 98.76 | 99.49 | +0.790% | 8,474 | +14.698% |
| 2025-11-21 | 96.77 | 99.14 | 96.77 | 98.71 | +1.811% | 7,676 | +15.604% |
| 2025-11-20 | 99.10 | 99.33 | 96.95 | 96.95 | -0.962% | 9,737 | +17.698% |
| 2025-11-19 | 97.54 | 98.34 | 97.54 | 97.90 | +0.464% | 15,197 | +16.565% |
| 2025-11-18 | 97.11 | 97.76 | 96.91 | 97.44 | -0.157% | 7,501 | +17.106% |
| 2025-11-17 | 98.83 | 98.83 | 97.54 | 97.60 | -1.846% | 11,095 | +16.922% |
| 2025-11-14 | 99.00 | 99.43 | 98.72 | 99.43 | -0.361% | 9,340 | +14.763% |
| 2025-11-13 | 100.76 | 100.76 | 99.79 | 99.79 | -1.967% | 7,013 | +14.349% |
| 2025-11-12 | 101.63 | 101.97 | 101.39 | 101.80 | +0.391% | 5,426 | +12.100% |
| 2025-11-11 | 100.83 | 101.45 | 100.42 | 101.40 | +1.025% | 3,279 | +12.539% |
| 2025-11-10 | 100.86 | 100.86 | 100.17 | 100.37 | +0.290% | 10,951 | +13.692% |
| 2025-11-07 | 99.08 | 100.08 | 98.61 | 100.08 | +0.587% | 4,737 | +14.022% |
| 2025-11-06 | 100.47 | 100.47 | 99.12 | 99.50 | -1.520% | 5,310 | +14.691% |
| 2025-11-05 | 99.67 | 101.03 | 99.67 | 101.03 | +1.220% | 16,404 | +12.948% |
| 2025-11-04 | 99.45 | 99.95 | 98.99 | 99.81 | -0.309% | 5,234 | +14.325% |
| 2025-11-03 | 99.59 | 100.12 | 99.17 | 100.12 | -0.673% | 13,769 | +13.972% |
| 2025-10-31 | 99.70 | 100.80 | 99.70 | 100.80 | +0.655% | 21,064 | +13.205% |
| 2025-10-30 | 100.74 | 101.06 | 100.15 | 100.15 | -1.276% | 11,804 | +13.946% |
| 2025-10-29 | 101.35 | 101.44 | 101.35 | 101.44 | -0.550% | 2,611 | +12.492% |
| 2025-10-28 | 102.00 | 102.00 | 102.00 | 102.00 | +0.094% | 3,769 | +11.874% |
| 2025-10-27 | 102.64 | 102.64 | 101.91 | 101.91 | -0.819% | 3,129 | +11.979% |
| 2025-10-24 | 102.60 | 102.75 | 102.35 | 102.75 | +1.972% | 6,790 | +11.062% |
| 2025-10-23 | 100.67 | 100.76 | 100.67 | 100.76 | +0.909% | 3,511 | +13.253% |
| 2025-10-22 | 100.90 | 101.16 | 99.85 | 99.85 | -1.106% | 27,394 | +14.283% |
| 2025-10-21 | 100.82 | 101.59 | 100.45 | 100.97 | +0.554% | 12,753 | +13.019% |
| 2025-10-20 | 100.45 | 100.63 | 100.41 | 100.41 | +1.457% | 10,423 | +13.645% |
| 2025-10-17 | 99.32 | 99.45 | 98.97 | 98.97 | -0.606% | 47,308 | +15.301% |
| 2025-10-16 | 100.41 | 100.63 | 99.57 | 99.57 | -1.168% | 10,647 | +14.602% |
| 2025-10-15 | 101.18 | 101.34 | 100.75 | 100.75 | +1.003% | 2,028 | +13.263% |
| 2025-10-14 | 98.65 | 99.75 | 98.65 | 99.75 | +0.292% | 14,291 | +14.399% |
| 2025-10-13 | 99.57 | 99.57 | 99.05 | 99.46 | -0.086% | 14,070 | +14.733% |
| 2025-10-10 | 100.56 | 100.68 | 99.30 | 99.55 | -1.538% | 64,826 | +14.634% |
| 2025-10-09 | 101.34 | 101.34 | 100.78 | 101.10 | -0.553% | 4,811 | +12.871% |
| 2025-10-08 | 101.24 | 102.12 | 101.20 | 101.66 | +0.753% | 10,938 | +12.247% |
| 2025-10-07 | 102.14 | 102.14 | 100.80 | 100.90 | -0.895% | 3,974 | +13.092% |
| 2025-10-06 | 102.00 | 102.23 | 101.81 | 101.81 | -0.713% | 8,966 | +12.079% |
| 2025-10-03 | 101.83 | 102.55 | 101.83 | 102.55 | +0.895% | 17,738 | +11.280% |
| 2025-10-02 | 101.16 | 101.64 | 100.53 | 101.64 | +0.540% | 7,707 | +12.276% |
| 2025-10-01 | 101.12 | 101.12 | 100.78 | 101.09 | +0.123% | 3,509 | +12.882% |
| 2025-09-30 | 100.47 | 100.97 | 100.21 | 100.97 | +0.500% | 6,345 | +13.021% |
| 2025-09-29 | 101.34 | 101.34 | 100.46 | 100.46 | +0.104% | 7,240 | +13.586% |
| 2025-09-26 | 100.28 | 100.56 | 100.28 | 100.36 | +0.460% | 16,521 | +13.704% |
| 2025-09-25 | 99.98 | 100.08 | 99.86 | 99.90 | -1.306% | 4,650 | +14.227% |
| 2025-09-24 | 101.42 | 101.42 | 101.22 | 101.22 | +0.041% | 1,252 | +12.735% |
| 2025-09-23 | 102.00 | 102.08 | 101.18 | 101.18 | +0.115% | 2,621 | +12.782% |
| 2025-09-22 | 101.15 | 101.29 | 101.06 | 101.06 | -0.648% | 9,718 | +12.911% |
| 2025-09-19 | 102.51 | 102.51 | 101.63 | 101.72 | -0.125% | 5,611 | +12.179% |
| 2025-09-18 | 102.21 | 102.39 | 101.85 | 101.85 | +0.238% | 8,168 | +12.039% |
| 2025-09-17 | 101.28 | 101.79 | 101.28 | 101.61 | +1.031% | 6,236 | +12.306% |
| 2025-09-16 | 100.74 | 100.84 | 100.57 | 100.57 | -0.412% | 1,920 | +13.464% |
| 2025-09-15 | 102.01 | 102.01 | 100.99 | 100.99 | -1.017% | 2,761 | +12.996% |
| 2025-09-12 | 101.88 | 102.03 | 101.63 | 102.03 | -0.276% | 3,414 | +11.847% |
| 2025-09-11 | 101.46 | 102.31 | 101.46 | 102.31 | +1.871% | 56,938 | +11.538% |
| 2025-09-10 | 101.46 | 101.46 | 100.28 | 100.43 | -0.223% | 4,426 | +13.625% |
| 2025-09-09 | 101.31 | 101.32 | 100.65 | 100.65 | -0.598% | 8,183 | +13.372% |
| 2025-09-08 | 101.31 | 101.79 | 100.85 | 101.26 | -0.033% | 4,059 | +12.694% |
| 2025-09-05 | 101.29 | 101.29 | 101.29 | 101.29 | +0.755% | 5,257 | +12.657% |
| 2025-09-04 | 100.04 | 101.00 | 100.04 | 100.53 | +0.457% | 11,098 | +13.508% |
| 2025-09-03 | 100.35 | 100.35 | 99.93 | 100.08 | +0.384% | 4,412 | +14.026% |
| 2025-09-02 | 99.36 | 99.70 | 99.36 | 99.69 | -0.657% | 4,233 | +14.464% |
| 2025-08-29 | 101.05 | 101.10 | 100.35 | 100.35 | -0.365% | 10,552 | +13.712% |
| 2025-08-28 | 100.93 | 101.12 | 100.72 | 100.72 | +0.172% | 2,783 | +13.297% |
| 2025-08-27 | 100.75 | 100.75 | 100.55 | 100.55 | +0.297% | 6,913 | +13.492% |
| 2025-08-26 | 100.29 | 100.29 | 100.17 | 100.25 | -0.195% | 3,671 | +13.828% |
| 2025-08-25 | 100.30 | 100.51 | 99.99 | 100.45 | +0.094% | 9,071 | +13.606% |
| 2025-08-22 | 99.84 | 101.19 | 99.84 | 100.35 | +2.814% | 5,069 | +13.712% |
| 2025-08-21 | 97.46 | 97.96 | 97.46 | 97.61 | -0.143% | 15,775 | +16.912% |
| 2025-08-20 | 98.39 | 98.39 | 97.46 | 97.75 | -0.198% | 6,161 | +16.744% |
| 2025-08-19 | 98.53 | 99.09 | 97.94 | 97.94 | -0.519% | 6,186 | +16.514% |
| 2025-08-18 | 98.06 | 98.45 | 97.94 | 98.45 | +0.066% | 8,239 | +15.909% |
| 2025-08-15 | 98.66 | 98.66 | 98.00 | 98.39 | -0.544% | 5,632 | +15.985% |
| 2025-08-14 | 98.51 | 98.92 | 98.46 | 98.92 | +0.411% | 30,083 | +15.354% |
| 2025-08-13 | 98.52 | 98.52 | 98.52 | 98.52 | +0.044% | 3,760 | +15.828% |
| 2025-08-12 | 97.42 | 98.48 | 97.13 | 98.48 | +2.364% | 2,554 | +15.878% |
| 2025-08-11 | 96.60 | 96.60 | 96.20 | 96.20 | -0.269% | 2,204 | +18.618% |
| 2025-08-08 | 96.76 | 96.76 | 96.46 | 96.46 | +0.228% | 836 | +18.299% |
| 2025-08-07 | 96.61 | 96.61 | 96.24 | 96.24 | -0.131% | 2,188 | +18.569% |
| 2025-08-06 | 97.01 | 97.01 | 96.37 | 96.37 | -0.405% | 7,863 | +18.414% |
| 2025-08-05 | 97.01 | 97.01 | 96.33 | 96.76 | -0.471% | 12,058 | +17.934% |
| 2025-08-04 | 96.44 | 97.22 | 96.44 | 97.22 | +1.134% | 6,548 | +17.379% |
| 2025-08-01 | 95.28 | 96.13 | 95.22 | 96.13 | -1.811% | 4,169 | +18.710% |
| 2025-07-31 | 98.21 | 98.38 | 97.77 | 97.90 | -0.211% | 71,972 | +16.561% |
| 2025-07-30 | 98.88 | 99.02 | 98.11 | 98.11 | -0.500% | 56,850 | +16.315% |
| 2025-07-29 | 99.40 | 99.40 | 98.47 | 98.60 | -0.815% | 2,368 | +15.733% |
| 2025-07-28 | 99.21 | 99.41 | 99.02 | 99.41 | +0.934% | 6,473 | +14.790% |
| 2025-07-25 | 98.37 | 98.49 | 98.34 | 98.49 | -0.464% | 4,689 | +15.862% |
| 2025-07-24 | 98.82 | 98.95 | 98.75 | 98.95 | -0.171% | 9,714 | +15.324% |
| 2025-07-23 | 99.13 | 99.37 | 99.12 | 99.12 | +0.291% | 18,966 | +15.126% |
| 2025-07-22 | 97.93 | 98.83 | 97.89 | 98.83 | +1.665% | 3,865 | +15.462% |
| 2025-07-21 | 97.92 | 98.06 | 97.21 | 97.21 | -0.609% | 2,547 | +17.384% |
| 2025-07-18 | 97.96 | 98.07 | 97.74 | 97.81 | +0.491% | 12,956 | +16.669% |
| 2025-07-17 | 97.15 | 97.46 | 97.15 | 97.33 | +1.885% | 2,068 | +17.242% |
| 2025-07-16 | 96.55 | 96.72 | 95.53 | 95.53 | -1.113% | 5,116 | +19.452% |
| 2025-07-15 | 98.05 | 98.05 | 96.61 | 96.61 | -1.991% | 4,281 | +18.122% |
| 2025-07-14 | 97.86 | 98.57 | 97.86 | 98.57 | +0.918% | 5,081 | +15.770% |
| 2025-07-11 | 98.08 | 98.46 | 97.67 | 97.67 | -1.313% | 6,801 | +16.832% |
| 2025-07-10 | 98.09 | 99.38 | 98.09 | 98.97 | +1.316% | 5,183 | +15.298% |
| 2025-07-09 | 98.21 | 98.26 | 97.55 | 97.69 | -0.791% | 2,868 | +16.816% |
| 2025-07-08 | 97.86 | 98.47 | 97.60 | 98.47 | +0.618% | 9,478 | +15.892% |
| 2025-07-07 | 98.42 | 98.42 | 97.86 | 97.86 | -0.316% | 4,738 | +16.608% |
| 2025-07-03 | 98.45 | 98.74 | 98.17 | 98.17 | +1.185% | 5,213 | +16.240% |
| 2025-07-02 | 96.62 | 97.62 | 96.62 | 97.02 | +0.097% | 3,965 | +17.617% |
| 2025-07-01 | 95.64 | 96.93 | 95.64 | 96.93 | +0.494% | 16,854 | +17.731% |
| 2025-06-30 | 95.63 | 96.45 | 95.59 | 96.45 | +0.550% | 4,789 | +18.313% |
| 2025-06-27 | 95.73 | 95.92 | 95.73 | 95.92 | +1.419% | 4,522 | +18.964% |
| 2025-06-26 | 94.58 | 94.58 | 94.58 | 94.58 | +0.486% | 8,111 | +20.652% |
| 2025-06-25 | 94.43 | 94.43 | 94.12 | 94.12 | -1.277% | 14,592 | +21.238% |
| 2025-06-24 | 94.58 | 95.34 | 94.58 | 95.34 | +2.407% | 5,749 | +19.689% |
| 2025-06-23 | 93.37 | 93.66 | 93.05 | 93.10 | +0.136% | 6,906 | +22.570% |
| 2025-06-20 | 93.62 | 93.62 | 92.97 | 92.97 | -0.899% | 9,342 | +22.737% |
| 2025-06-18 | 93.18 | 93.82 | 93.18 | 93.82 | +0.496% | 9,583 | +21.634% |
| 2025-06-17 | 93.50 | 93.50 | 93.35 | 93.35 | -0.188% | 3,505 | +22.236% |
| 2025-06-16 | 93.80 | 94.21 | 93.53 | 93.53 | +1.498% | 127,769 | +22.007% |
| 2025-06-13 | 93.28 | 93.62 | 92.15 | 92.15 | -1.444% | 28,249 | +23.834% |
| 2025-06-12 | 93.43 | 94.23 | 93.43 | 93.50 | -0.690% | 32,672 | +22.046% |
| 2025-06-11 | 94.70 | 94.70 | 94.15 | 94.15 | +0.106% | 2,823 | +21.203% |
| 2025-06-10 | 94.54 | 94.74 | 94.05 | 94.05 | +0.043% | 10,553 | +21.332% |
| 2025-06-09 | 94.16 | 94.41 | 94.01 | 94.01 | +0.377% | 3,360 | +21.384% |
| 2025-06-06 | 93.93 | 93.93 | 93.66 | 93.66 | +0.182% | 8,481 | +21.841% |
| 2025-06-05 | 92.80 | 93.49 | 92.80 | 93.49 | +0.093% | 2,426 | +22.063% |
| 2025-06-04 | 93.73 | 94.01 | 93.25 | 93.40 | +0.701% | 4,013 | +22.177% |
| 2025-06-03 | 92.11 | 92.86 | 92.11 | 92.75 | +1.328% | 4,232 | +23.033% |
| 2025-06-02 | 92.40 | 92.40 | 91.19 | 91.53 | -0.863% | 14,272 | +24.666% |
| 2025-05-30 | 92.53 | 92.53 | 92.33 | 92.33 | -0.580% | 2,345 | +23.590% |
| 2025-05-29 | 92.56 | 92.87 | 92.42 | 92.87 | +0.255% | 3,757 | +22.874% |
| 2025-05-28 | 93.15 | 93.15 | 92.63 | 92.63 | -0.579% | 2,024 | +23.188% |
| 2025-05-27 | 92.49 | 93.18 | 92.49 | 93.17 | +2.056% | 21,921 | +22.475% |
| 2025-05-23 | 91.25 | 91.30 | 91.25 | 91.30 | -0.434% | 1,884 | +24.993% |
| 2025-05-22 | 91.56 | 91.69 | 91.37 | 91.69 | -1.709% | 9,671 | +24.450% |
| 2025-05-21 | 93.54 | 93.54 | 93.20 | 93.29 | -0.837% | 98,117 | +22.323% |
| 2025-05-20 | 94.52 | 94.88 | 94.08 | 94.08 | -0.988% | 5,326 | +21.299% |
| 2025-05-19 | 94.39 | 95.01 | 94.31 | 95.01 | +0.539% | 4,534 | +20.100% |
| 2025-05-16 | 94.20 | 94.51 | 94.20 | 94.51 | +0.845% | 7,777 | +20.748% |
| 2025-05-15 | 93.62 | 93.84 | 93.47 | 93.71 | -0.023% | 6,194 | +21.768% |
| 2025-05-14 | 93.90 | 94.23 | 93.73 | 93.73 | -0.376% | 36,480 | +21.740% |
| 2025-05-13 | 94.22 | 94.22 | 94.04 | 94.09 | +0.702% | 2,166 | +21.282% |
| 2025-05-12 | 93.80 | 93.80 | 93.25 | 93.43 | +3.341% | 14,082 | +22.134% |
| 2025-05-09 | 90.99 | 90.99 | 90.41 | 90.41 | -0.565% | 1,471 | +26.214% |
| 2025-05-08 | 91.00 | 91.00 | 90.16 | 90.93 | +1.753% | 7,470 | +25.502% |
| 2025-05-07 | 89.58 | 91.00 | 89.36 | 89.36 | -0.751% | 15,211 | +27.701% |
| 2025-05-06 | 89.16 | 90.03 | 89.07 | 90.03 | -1.206% | 43,589 | +26.743% |
| 2025-05-05 | 89.75 | 91.15 | 89.75 | 91.13 | +0.567% | 6,513 | +25.214% |
| 2025-05-02 | 89.45 | 90.62 | 89.45 | 90.62 | +1.984% | 9,413 | +25.924% |
| 2025-05-01 | 88.79 | 89.02 | 88.72 | 88.86 | +2.722% | 97,491 | +28.422% |
| 2025-04-30 | 86.47 | 86.50 | 85.98 | 86.50 | -0.954% | 27,873 | +31.917% |
| 2025-04-29 | 87.23 | 87.56 | 86.81 | 87.34 | -0.198% | 15,049 | +30.659% |
| 2025-04-28 | 87.63 | 87.87 | 87.51 | 87.51 | +0.709% | 1,580 | +30.400% |
| 2025-04-25 | 86.85 | 87.50 | 86.42 | 86.89 | -0.254% | 7,728 | +31.324% |
| 2025-04-24 | 86.33 | 87.14 | 86.33 | 87.12 | +1.439% | 17,554 | +30.990% |
| 2025-04-23 | 87.03 | 87.03 | 85.88 | 85.88 | +1.993% | 1,820 | +32.875% |
| 2025-04-22 | 83.59 | 84.31 | 83.59 | 84.20 | +1.723% | 41,354 | +35.523% |
| 2025-04-21 | 83.04 | 83.04 | 82.78 | 82.78 | -1.909% | 2,690 | +37.858% |
| 2025-04-17 | 84.33 | 84.45 | 84.04 | 84.39 | +1.564% | 34,960 | +35.226% |
| 2025-04-16 | 84.85 | 84.85 | 83.09 | 83.09 | -2.363% | 18,870 | +37.341% |
| 2025-04-15 | 84.90 | 85.50 | 84.53 | 85.10 | +1.103% | 3,895 | +34.096% |
| 2025-04-14 | 85.19 | 85.19 | 84.17 | 84.17 | +3.316% | 9,166 | +35.574% |
| 2025-04-11 | 82.06 | 82.06 | 81.47 | 81.47 | 0.000% | 3,550 | +40.070% |