SSEEF
SSGA SPDR ETFS EUR I PLC
stockOTCETF
EODSep 30, 2026
81.64USD-0.082%(-0.07)2,830
SSEEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 81.23 | 81.64 | 81.23 | 81.64 | -0.082% | 2,830 | 0.000% |
| 2026-09-25 | 81.71 | 81.71 | 81.71 | 81.71 | -1.273% | 2,345 | -0.082% |
| 2026-09-23 | 82.89 | 82.89 | 82.76 | 82.76 | -0.079% | 1,495 | -1.354% |
| 2026-09-22 | 82.83 | 82.83 | 82.83 | 82.83 | -1.678% | 236 | -1.432% |
| 2026-09-11 | 84.24 | 84.24 | 84.24 | 84.24 | -0.425% | 1,307 | -3.086% |
| 2026-09-10 | 84.60 | 84.60 | 84.60 | 84.60 | -2.299% | 1,166 | -3.499% |
| 2026-09-03 | 86.59 | 86.59 | 86.59 | 86.59 | 0.000% | 3,063 | -5.718% |
| 2026-09-01 | 86.28 | 86.59 | 86.28 | 86.59 | +0.141% | 1,485 | -5.718% |
| 2026-08-28 | 86.37 | 86.47 | 86.37 | 86.47 | -0.654% | 1,849 | -5.584% |
| 2026-08-27 | 87.04 | 87.04 | 87.04 | 87.04 | -1.750% | 514 | -6.201% |
| 2026-08-21 | 87.71 | 88.59 | 87.71 | 88.59 | +1.552% | 441 | -7.843% |
| 2026-08-12 | 86.72 | 87.24 | 86.72 | 87.24 | -0.093% | 1,325 | -6.412% |
| 2026-08-11 | 87.32 | 87.32 | 87.32 | 87.32 | +0.673% | 172 | -6.499% |
| 2026-08-07 | 86.59 | 86.73 | 86.59 | 86.73 | +0.040% | 3,072 | -5.870% |
| 2026-08-05 | 86.91 | 86.91 | 86.38 | 86.70 | +0.505% | 3,925 | -5.833% |
| 2026-08-04 | 85.88 | 86.26 | 85.88 | 86.26 | +0.081% | 1,395 | -5.357% |
| 2026-07-30 | 86.19 | 86.19 | 86.19 | 86.19 | -1.516% | 308 | -5.280% |
| 2026-07-29 | 87.61 | 87.61 | 87.52 | 87.52 | +2.610% | 3,176 | -6.715% |
| 2026-07-23 | 85.23 | 85.29 | 85.23 | 85.29 | +0.433% | 560 | -4.281% |
| 2026-07-22 | 85.31 | 85.31 | 84.93 | 84.93 | +0.524% | 3,062 | -3.866% |
| 2026-07-21 | 84.89 | 84.89 | 84.48 | 84.48 | -0.998% | 6,780 | -3.362% |
| 2026-07-20 | 85.33 | 85.33 | 85.33 | 85.33 | -0.290% | 262 | -4.326% |
| 2026-07-17 | 86.78 | 86.78 | 85.58 | 85.58 | +0.790% | 1,152 | -4.603% |
| 2026-07-15 | 84.91 | 84.91 | 84.91 | 84.91 | -0.116% | 311 | -3.850% |
| 2026-07-14 | 85.01 | 85.01 | 85.01 | 85.01 | -0.964% | 2,284 | -3.962% |
| 2026-07-13 | 85.66 | 85.91 | 85.66 | 85.84 | +0.572% | 16,857 | -4.888% |
| 2026-07-10 | 85.17 | 85.35 | 85.17 | 85.35 | +0.052% | 5,210 | -4.344% |
| 2026-07-09 | 85.31 | 85.31 | 85.31 | 85.31 | +0.230% | 206 | -4.295% |
| 2026-07-08 | 85.43 | 85.43 | 85.11 | 85.11 | -1.497% | 377 | -4.074% |
| 2026-07-07 | 86.43 | 86.43 | 86.40 | 86.40 | +1.532% | 909 | -5.510% |
| 2026-07-06 | 85.10 | 85.10 | 85.10 | 85.10 | +0.743% | 10,808 | -4.063% |
| 2026-06-29 | 84.47 | 84.47 | 84.47 | 84.47 | -0.062% | 1,174 | -3.350% |
| 2026-06-25 | 84.68 | 84.68 | 84.52 | 84.52 | +1.521% | 5,040 | -3.410% |
| 2026-06-24 | 83.26 | 83.26 | 83.26 | 83.26 | +0.069% | 1,271 | -1.941% |
| 2026-06-23 | 82.22 | 83.20 | 82.22 | 83.20 | -0.091% | 15,973 | -1.874% |
| 2026-06-18 | 83.43 | 83.43 | 83.28 | 83.28 | -0.856% | 1,324 | -1.962% |
| 2026-06-16 | 84.00 | 84.00 | 84.00 | 84.00 | +1.108% | 331 | -2.801% |
| 2026-06-11 | 83.08 | 83.08 | 83.08 | 83.08 | -0.480% | 4,568 | -1.725% |
| 2026-06-10 | 83.38 | 83.57 | 83.38 | 83.48 | +0.264% | 3,628 | -2.196% |
| 2026-06-09 | 83.10 | 83.26 | 83.10 | 83.26 | +0.905% | 1,398 | -1.937% |
| 2026-06-08 | 82.51 | 82.51 | 82.51 | 82.51 | -0.534% | 132 | -1.050% |
| 2026-06-05 | 82.95 | 82.95 | 82.95 | 82.95 | +0.263% | 306 | -1.578% |
| 2026-06-04 | 83.05 | 83.05 | 82.73 | 82.73 | +0.109% | 346 | -1.319% |
| 2026-06-03 | 82.64 | 82.64 | 82.64 | 82.64 | +0.734% | 100 | -1.211% |
| 2026-06-02 | 81.89 | 82.06 | 81.89 | 82.04 | -1.221% | 4,142 | -0.486% |
| 2026-05-29 | 82.63 | 83.05 | 82.63 | 83.05 | +0.112% | 112,894 | -1.701% |
| 2026-05-28 | 82.96 | 82.96 | 82.96 | 82.96 | +1.582% | 1,206 | -1.590% |
| 2026-05-21 | 81.66 | 81.67 | 81.66 | 81.67 | -0.259% | 3,369 | -0.033% |
| 2026-05-19 | 81.88 | 81.88 | 81.88 | 81.88 | +0.840% | 3,826 | -0.292% |
| 2026-05-15 | 81.20 | 81.20 | 81.20 | 81.20 | -0.285% | 410 | +0.546% |
| 2026-05-12 | 81.43 | 81.43 | 81.43 | 81.43 | -1.399% | 100 | +0.260% |
| 2026-05-07 | 82.27 | 82.59 | 82.27 | 82.59 | -4.248% | 324 | -1.143% |
| 2026-05-05 | 86.25 | 86.25 | 86.25 | 86.25 | +5.196% | 1,018 | -5.342% |
| 2026-05-04 | 81.99 | 81.99 | 81.99 | 81.99 | -1.324% | 100 | -0.423% |
| 2026-05-01 | 83.09 | 83.09 | 83.09 | 83.09 | +0.458% | 408 | -1.742% |
| 2026-04-30 | 82.71 | 82.71 | 82.71 | 82.71 | +1.442% | 3,700 | -1.293% |
| 2026-04-29 | 81.76 | 81.76 | 81.54 | 81.54 | -0.333% | 7,632 | +0.130% |
| 2026-04-28 | 81.77 | 81.82 | 81.77 | 81.81 | -0.657% | 13,541 | -0.203% |
| 2026-04-27 | 82.35 | 82.35 | 82.35 | 82.35 | +0.646% | 316 | -0.858% |
| 2026-04-24 | 81.82 | 81.82 | 81.82 | 81.82 | -1.129% | 591 | -0.217% |
| 2026-04-23 | 82.75 | 82.75 | 82.75 | 82.75 | +1.831% | 100 | -1.344% |
| 2026-04-22 | 81.27 | 81.27 | 81.27 | 81.27 | -1.340% | 775 | +0.462% |
| 2026-04-21 | 82.58 | 82.58 | 82.37 | 82.37 | +1.105% | 43,678 | -0.883% |
| 2026-04-16 | 81.47 | 81.47 | 81.47 | 81.47 | +0.631% | 210 | +0.211% |
| 2026-04-15 | 80.96 | 80.96 | 80.96 | 80.96 | -0.307% | 345 | +0.843% |
| 2026-04-13 | 81.21 | 81.21 | 81.21 | 81.21 | -1.175% | 616 | +0.534% |
| 2026-04-09 | 82.03 | 82.17 | 82.03 | 82.17 | +2.042% | 835 | -0.647% |
| 2026-04-02 | 80.53 | 80.53 | 80.53 | 80.53 | -0.569% | 3,291 | +1.381% |
| 2026-04-01 | 80.99 | 80.99 | 80.99 | 80.99 | +0.735% | 307 | +0.805% |
| 2026-03-30 | 80.40 | 80.40 | 80.40 | 80.40 | +0.112% | 5,110 | +1.545% |
| 2026-03-27 | 80.31 | 80.31 | 80.31 | 80.31 | +0.038% | 467 | +1.659% |
| 2026-03-26 | 80.28 | 80.28 | 80.28 | 80.28 | -0.025% | 3,325 | +1.697% |
| 2026-03-25 | 80.30 | 80.30 | 80.30 | 80.30 | -0.149% | 251 | +1.672% |
| 2026-03-24 | 80.33 | 80.42 | 80.33 | 80.42 | +0.626% | 418 | +1.520% |
| 2026-03-20 | 79.92 | 79.92 | 79.92 | 79.92 | -1.090% | 390 | +2.155% |
| 2026-03-19 | 80.80 | 80.80 | 80.80 | 80.80 | -0.919% | 9,675 | +1.042% |
| 2026-03-18 | 81.69 | 81.69 | 81.55 | 81.55 | -1.564% | 1,099 | +0.113% |
| 2026-03-17 | 82.94 | 82.94 | 82.70 | 82.85 | +0.490% | 1,165 | -1.452% |
| 2026-03-12 | 82.44 | 82.44 | 82.44 | 82.44 | -0.469% | 100 | -0.969% |
| 2026-03-10 | 82.83 | 82.83 | 82.83 | 82.83 | -0.426% | 1,947 | -1.433% |
| 2026-03-09 | 82.48 | 83.18 | 82.44 | 83.18 | -0.886% | 1,394 | -1.853% |
| 2026-03-06 | 83.04 | 83.93 | 83.04 | 83.93 | -2.373% | 751 | -2.723% |
| 2026-03-03 | 85.38 | 85.97 | 84.44 | 85.97 | -0.075% | 4,932 | -5.032% |
| 2026-03-02 | 85.73 | 86.03 | 85.73 | 86.03 | +0.167% | 3,247 | -5.103% |
| 2026-02-26 | 85.99 | 85.99 | 85.89 | 85.89 | +0.311% | 1,224 | -4.945% |
| 2026-02-24 | 85.62 | 85.62 | 85.62 | 85.62 | +0.214% | 409 | -4.649% |
| 2026-02-20 | 85.44 | 85.44 | 85.44 | 85.44 | -0.625% | 410 | -4.445% |
| 2026-02-12 | 85.72 | 86.06 | 85.72 | 85.98 | +0.613% | 4,646 | -5.042% |
| 2026-02-11 | 85.45 | 85.45 | 85.45 | 85.45 | +0.097% | 1,405 | -4.459% |
| 2026-02-10 | 85.15 | 85.37 | 85.15 | 85.37 | +0.996% | 2,410 | -4.367% |
| 2026-02-09 | 84.53 | 84.53 | 84.53 | 84.53 | -0.555% | 5,882 | -3.414% |
| 2026-02-06 | 84.93 | 85.00 | 84.55 | 85.00 | +0.827% | 32,608 | -3.949% |
| 2026-02-05 | 84.27 | 84.30 | 84.27 | 84.30 | +0.107% | 6,868 | -3.155% |
| 2026-02-04 | 84.21 | 84.21 | 84.21 | 84.21 | +1.487% | 5,715 | -3.052% |
| 2026-02-03 | 83.00 | 83.00 | 82.98 | 82.98 | +1.085% | 30,064 | -1.610% |
| 2026-02-02 | 82.09 | 82.09 | 82.09 | 82.09 | +0.631% | 472 | -0.542% |
| 2026-01-29 | 81.55 | 81.57 | 81.55 | 81.57 | +0.411% | 6,519 | +0.085% |
| 2026-01-28 | 81.24 | 81.24 | 81.24 | 81.24 | +0.072% | 975 | +0.496% |
| 2026-01-27 | 81.06 | 81.20 | 81.06 | 81.18 | +0.336% | 1,993 | +0.569% |
| 2026-01-21 | 80.91 | 80.91 | 80.91 | 80.91 | +1.009% | 310 | +0.907% |
| 2026-01-20 | 80.62 | 80.62 | 80.10 | 80.10 | -0.879% | 3,692 | +1.925% |
| 2026-01-16 | 80.81 | 80.81 | 80.81 | 80.81 | +0.410% | 474 | +1.030% |
| 2026-01-14 | 80.51 | 80.54 | 80.48 | 80.48 | +1.207% | 2,423 | +1.444% |
| 2026-01-13 | 79.78 | 79.78 | 79.52 | 79.52 | +0.384% | 9,331 | +2.668% |
| 2026-01-12 | 79.22 | 79.22 | 79.22 | 79.22 | +0.052% | 583 | +3.062% |
| 2026-01-09 | 79.18 | 79.18 | 79.18 | 79.18 | +0.387% | 2,220 | +3.116% |
| 2026-01-08 | 77.89 | 78.87 | 77.89 | 78.87 | +1.128% | 21,677 | +3.515% |
| 2026-01-07 | 77.99 | 77.99 | 77.99 | 77.99 | +0.128% | 1,918 | +4.683% |
| 2026-01-02 | 77.00 | 77.89 | 77.00 | 77.89 | +0.502% | 1,172 | +4.817% |
| 2025-12-30 | 77.50 | 77.50 | 77.50 | 77.50 | -0.501% | 412 | +5.343% |
| 2025-12-29 | 77.89 | 77.89 | 77.89 | 77.89 | +0.635% | 1,789 | +4.816% |
| 2025-12-24 | 77.40 | 77.40 | 77.40 | 77.40 | +0.040% | 433 | +5.481% |
| 2025-12-23 | 77.37 | 77.37 | 77.37 | 77.37 | -1.218% | 450 | +5.524% |
| 2025-12-17 | 78.32 | 78.32 | 78.32 | 78.32 | +0.383% | 444 | +4.238% |
| 2025-12-16 | 78.24 | 78.24 | 77.91 | 78.02 | -0.277% | 7,019 | +4.638% |
| 2025-12-12 | 78.24 | 78.24 | 78.24 | 78.24 | +0.514% | 226 | +4.347% |
| 2025-12-11 | 77.84 | 77.84 | 77.84 | 77.84 | +1.301% | 2,139 | +4.883% |
| 2025-12-08 | 76.96 | 76.96 | 76.84 | 76.84 | -0.979% | 7,397 | +6.248% |
| 2025-12-05 | 77.46 | 77.62 | 77.46 | 77.60 | -0.031% | 4,375 | +5.208% |
| 2025-12-03 | 77.63 | 77.63 | 77.63 | 77.63 | +1.074% | 250 | +5.175% |
| 2025-12-02 | 76.72 | 76.80 | 76.72 | 76.80 | -1.220% | 390 | +6.305% |
| 2025-12-01 | 77.68 | 77.77 | 77.68 | 77.75 | +0.269% | 46,364 | +5.008% |
| 2025-11-28 | 77.54 | 77.54 | 77.54 | 77.54 | +0.988% | 936 | +5.291% |
| 2025-11-25 | 76.64 | 76.78 | 76.64 | 76.78 | +0.394% | 6,805 | +6.331% |
| 2025-11-21 | 75.41 | 76.48 | 75.41 | 76.48 | +1.255% | 2,487 | +6.750% |
| 2025-11-19 | 75.56 | 75.56 | 75.53 | 75.53 | -0.452% | 600 | +8.089% |
| 2025-11-18 | 75.85 | 75.88 | 75.85 | 75.88 | -0.728% | 1,393 | +7.601% |
| 2025-11-17 | 76.43 | 76.43 | 76.43 | 76.43 | -0.533% | 232 | +6.817% |
| 2025-11-12 | 76.84 | 76.84 | 76.84 | 76.84 | +0.972% | 204 | +6.248% |
| 2025-11-11 | 76.10 | 76.10 | 76.10 | 76.10 | +0.797% | 1,561 | +7.280% |
| 2025-11-07 | 75.50 | 75.50 | 75.50 | 75.50 | +0.127% | 558 | +8.135% |
| 2025-11-06 | 75.40 | 75.40 | 75.40 | 75.40 | -1.294% | 170 | +8.273% |
| 2025-10-31 | 75.62 | 76.39 | 75.62 | 76.39 | -0.173% | 6,920 | +6.872% |
| 2025-10-30 | 76.26 | 76.52 | 76.26 | 76.52 | -0.425% | 4,831 | +6.688% |
| 2025-10-28 | 76.85 | 76.85 | 76.85 | 76.85 | -0.543% | 1,071 | +6.234% |
| 2025-10-27 | 77.23 | 77.49 | 77.23 | 77.27 | -0.128% | 3,352 | +5.657% |
| 2025-10-24 | 77.37 | 77.37 | 77.37 | 77.37 | -0.173% | 323 | +5.522% |
| 2025-10-23 | 76.93 | 77.50 | 76.81 | 77.50 | -0.454% | 1,528 | +5.340% |
| 2025-10-21 | 77.66 | 77.86 | 77.66 | 77.86 | +0.877% | 844 | +4.862% |
| 2025-10-20 | 77.17 | 77.18 | 77.17 | 77.18 | -0.785% | 12,063 | +5.782% |
| 2025-10-07 | 77.79 | 77.79 | 77.79 | 77.79 | -0.243% | 220 | +4.952% |
| 2025-10-03 | 77.98 | 77.98 | 77.98 | 77.98 | +0.478% | 472 | +4.696% |
| 2025-10-02 | 77.61 | 77.61 | 77.61 | 77.61 | +0.765% | 140 | +5.196% |
| 2025-09-30 | 77.02 | 77.02 | 77.02 | 77.02 | +0.612% | 274 | +6.001% |
| 2025-09-26 | 76.55 | 76.55 | 76.55 | 76.55 | +0.020% | 3,920 | +6.650% |
| 2025-09-25 | 76.54 | 76.54 | 76.54 | 76.54 | +0.276% | 600 | +6.671% |
| 2025-09-24 | 76.33 | 76.33 | 76.33 | 76.33 | -0.716% | 420 | +6.966% |
| 2025-09-23 | 76.81 | 76.88 | 76.80 | 76.88 | -0.652% | 44,170 | +6.201% |
| 2025-09-18 | 77.38 | 77.38 | 77.38 | 77.38 | -0.272% | 136 | +5.508% |
| 2025-09-17 | 77.59 | 77.59 | 77.59 | 77.59 | 0.000% | 1,338 | +5.221% |
| 2025-09-15 | 77.59 | 77.59 | 77.59 | 77.59 | -0.206% | 3,742 | +5.221% |
| 2025-09-11 | 77.75 | 77.75 | 77.75 | 77.75 | +0.339% | 312 | +5.005% |
| 2025-09-08 | 77.49 | 77.49 | 77.49 | 77.49 | -0.608% | 2,204 | +5.360% |
| 2025-09-05 | 77.96 | 77.96 | 77.96 | 77.96 | +0.456% | 4,562 | +4.719% |
| 2025-09-04 | 77.64 | 77.64 | 77.61 | 77.61 | +0.366% | 1,034 | +5.197% |
| 2025-09-03 | 77.42 | 77.42 | 77.05 | 77.33 | -0.389% | 4,849 | +5.582% |
| 2025-09-02 | 77.57 | 77.66 | 77.57 | 77.63 | -0.540% | 1,250 | +5.171% |
| 2025-08-29 | 78.05 | 78.05 | 78.05 | 78.05 | +0.141% | 152 | +4.603% |
| 2025-08-28 | 77.94 | 77.94 | 77.94 | 77.94 | -0.307% | 1,186 | +4.750% |
| 2025-08-27 | 78.18 | 78.18 | 78.18 | 78.18 | -0.012% | 211 | +4.429% |
| 2025-08-26 | 78.19 | 78.19 | 78.19 | 78.19 | +0.255% | 1,300 | +4.416% |
| 2025-08-21 | 77.99 | 77.99 | 77.99 | 77.99 | -0.535% | 535 | +4.683% |
| 2025-08-20 | 78.04 | 78.41 | 78.04 | 78.41 | +1.172% | 984 | +4.123% |
| 2025-08-14 | 77.73 | 77.73 | 77.50 | 77.50 | -0.219% | 4,327 | +5.343% |
| 2025-08-13 | 77.50 | 77.67 | 77.50 | 77.67 | +0.504% | 9,891 | +5.113% |
| 2025-08-12 | 76.59 | 77.28 | 76.59 | 77.28 | +0.495% | 1,444 | +5.642% |
| 2025-08-08 | 76.90 | 76.90 | 76.90 | 76.90 | +0.852% | 443 | +6.165% |
| 2025-08-06 | 76.25 | 76.25 | 76.25 | 76.25 | +0.171% | 4,578 | +7.069% |
| 2025-08-05 | 76.12 | 76.12 | 76.12 | 76.12 | +0.110% | 490 | +7.252% |
| 2025-08-04 | 75.86 | 76.04 | 75.86 | 76.04 | +1.289% | 393 | +7.370% |
| 2025-08-01 | 75.07 | 75.07 | 75.07 | 75.07 | -2.176% | 133 | +8.755% |
| 2025-07-29 | 76.74 | 76.74 | 76.74 | 76.74 | +0.110% | 428 | +6.388% |
| 2025-07-25 | 76.66 | 76.66 | 76.66 | 76.66 | -1.139% | 445 | +6.506% |
| 2025-07-24 | 77.54 | 77.54 | 77.54 | 77.54 | +1.318% | 331 | +5.292% |
| 2025-07-14 | 76.53 | 76.53 | 76.53 | 76.53 | -0.752% | 455 | +6.680% |
| 2025-07-10 | 77.11 | 77.11 | 77.11 | 77.11 | +0.769% | 451 | +5.878% |
| 2025-07-09 | 76.52 | 76.52 | 76.52 | 76.52 | +0.620% | 12,123 | +6.692% |
| 2025-07-07 | 76.69 | 76.69 | 76.05 | 76.05 | -0.121% | 1,300 | +7.353% |
| 2025-07-02 | 76.14 | 76.14 | 76.14 | 76.14 | +0.984% | 1,572 | +7.224% |
| 2025-07-01 | 75.40 | 75.40 | 75.40 | 75.40 | +1.300% | 1,154 | +8.279% |
| 2025-06-24 | 74.43 | 74.43 | 74.43 | 74.43 | +0.526% | 6,000 | +9.686% |
| 2025-06-23 | 74.04 | 74.04 | 74.04 | 74.04 | +0.261% | 716 | +10.264% |
| 2025-06-20 | 73.85 | 73.85 | 73.85 | 73.85 | -1.573% | 949 | +10.552% |
| 2025-06-16 | 75.03 | 75.03 | 75.03 | 75.03 | +0.103% | 822 | +8.813% |
| 2025-06-13 | 75.07 | 75.07 | 74.95 | 74.95 | +0.042% | 15,107 | +8.925% |
| 2025-06-11 | 74.92 | 74.92 | 74.92 | 74.92 | -0.388% | 261 | +8.972% |
| 2025-06-10 | 75.41 | 75.41 | 75.16 | 75.21 | +1.484% | 944 | +8.549% |
| 2025-06-03 | 74.11 | 74.11 | 74.11 | 74.11 | -0.050% | 20,798 | +10.159% |
| 2025-05-30 | 74.19 | 74.19 | 73.75 | 74.15 | +0.054% | 2,166 | +10.104% |
| 2025-05-27 | 74.11 | 74.11 | 74.11 | 74.11 | +1.669% | 7,948 | +10.163% |
| 2025-05-23 | 73.02 | 73.02 | 72.89 | 72.89 | -0.432% | 31,477 | +12.002% |
| 2025-05-22 | 73.21 | 73.21 | 73.21 | 73.21 | -2.853% | 1,321 | +11.518% |
| 2025-05-20 | 75.36 | 75.36 | 75.36 | 75.36 | +0.090% | 163 | +8.336% |
| 2025-05-19 | 75.27 | 75.29 | 75.27 | 75.29 | +2.258% | 4,029 | +8.434% |
| 2025-05-14 | 73.42 | 73.63 | 73.42 | 73.63 | -0.938% | 2,044 | +10.882% |
| 2025-05-13 | 74.33 | 74.33 | 74.33 | 74.33 | +1.480% | 210 | +9.842% |
| 2025-05-09 | 73.24 | 73.24 | 73.24 | 73.24 | +1.058% | 1,053 | +11.467% |
| 2025-05-06 | 72.48 | 72.48 | 72.48 | 72.48 | +0.662% | 32,395 | +12.647% |
| 2025-04-29 | 71.76 | 72.00 | 71.76 | 72.00 | +0.213% | 909 | +13.392% |
| 2025-04-25 | 71.41 | 71.85 | 71.41 | 71.85 | +1.042% | 550 | +13.633% |
| 2025-04-23 | 72.40 | 72.40 | 71.11 | 71.11 | +0.037% | 230 | +14.817% |
| 2025-04-22 | 71.08 | 71.08 | 71.08 | 71.08 | -0.615% | 1,473 | +14.860% |
| 2025-04-17 | 71.52 | 71.52 | 71.52 | 71.52 | +0.120% | 395 | +14.153% |
| 2025-04-16 | 71.43 | 71.43 | 71.43 | 71.43 | +1.863% | 16,411 | +14.290% |
| 2025-04-11 | 70.13 | 70.13 | 70.13 | 70.13 | +0.463% | 127 | +16.419% |
| 2025-04-10 | 69.80 | 69.80 | 69.80 | 69.80 | +4.807% | 743 | +16.958% |
| 2025-04-09 | 66.55 | 66.72 | 66.55 | 66.60 | -3.870% | 6,361 | +22.580% |
| 2025-04-08 | 69.28 | 69.28 | 69.28 | 69.28 | -2.723% | 210 | +17.836% |
| 2025-04-04 | 71.22 | 71.22 | 71.22 | 71.22 | -3.303% | 1,000 | +14.627% |
| 2025-04-03 | 74.37 | 74.37 | 73.66 | 73.66 | -1.558% | 1,414 | +10.841% |
| 2025-03-31 | 74.82 | 74.82 | 74.82 | 74.82 | +0.494% | 1,995 | +9.115% |
| 2025-03-26 | 74.48 | 74.48 | 74.45 | 74.45 | +0.330% | 4,167 | +9.654% |
| 2025-03-25 | 74.21 | 74.21 | 74.21 | 74.21 | -0.192% | 401 | +10.015% |
| 2025-03-24 | 74.35 | 74.35 | 74.35 | 74.35 | +0.613% | 9,347 | +9.804% |
| 2025-03-21 | 73.90 | 73.90 | 73.90 | 73.90 | -1.137% | 408 | +10.477% |
| 2025-03-19 | 74.96 | 74.96 | 74.75 | 74.75 | -0.418% | 1,193 | +9.220% |
| 2025-03-18 | 75.06 | 75.06 | 75.06 | 75.06 | +1.612% | 405 | +8.764% |
| 2025-03-14 | 73.87 | 73.87 | 73.87 | 73.87 | +0.072% | 12,870 | +10.517% |
| 2025-03-13 | 73.82 | 73.82 | 73.82 | 73.82 | -0.149% | 2,218 | +10.596% |
| 2025-03-12 | 73.93 | 73.93 | 73.93 | 73.93 | -2.039% | 2,511 | +10.432% |
| 2025-03-11 | 75.57 | 75.57 | 75.47 | 75.47 | -2.330% | 2,175 | +8.180% |
| 2025-03-10 | 77.27 | 77.27 | 77.27 | 77.27 | +0.158% | 150 | +5.660% |
| 2025-03-07 | 75.98 | 77.15 | 75.98 | 77.15 | +2.880% | 2,368 | +5.827% |
| 2025-03-06 | 74.84 | 74.99 | 74.84 | 74.99 | -0.905% | 1,202 | +8.875% |
| 2025-03-04 | 75.67 | 75.67 | 75.67 | 75.67 | -0.413% | 408 | +7.889% |
| 2025-02-28 | 76.06 | 76.06 | 75.99 | 75.99 | +0.912% | 499 | +7.443% |
| 2025-02-19 | 74.96 | 75.30 | 74.96 | 75.30 | +0.531% | 4,555 | +8.423% |
| 2025-02-18 | 74.90 | 74.90 | 74.90 | 74.90 | +1.316% | 450 | +8.998% |
| 2025-02-13 | 74.15 | 74.15 | 73.93 | 73.93 | +0.394% | 387 | +10.432% |
| 2025-02-12 | 73.58 | 73.64 | 73.51 | 73.64 | -0.310% | 406 | +10.867% |
| 2025-02-10 | 73.87 | 73.87 | 73.87 | 73.87 | +0.294% | 1,357 | +10.523% |
| 2025-02-07 | 73.87 | 73.87 | 73.65 | 73.65 | -0.045% | 8,224 | +10.847% |
| 2025-02-06 | 73.69 | 73.69 | 73.69 | 73.69 | -0.284% | 100 | +10.798% |
| 2025-02-05 | 73.93 | 73.93 | 73.90 | 73.90 | +0.405% | 966 | +10.483% |
| 2025-02-04 | 73.51 | 74.10 | 73.51 | 73.60 | -1.094% | 1,858 | +10.930% |
| 2025-02-03 | 73.49 | 74.41 | 73.49 | 74.41 | +0.227% | 1,365 | +9.716% |
| 2025-01-31 | 74.24 | 74.24 | 74.24 | 74.24 | -1.417% | 552 | +9.965% |
| 2025-01-30 | 74.59 | 75.31 | 74.59 | 75.31 | +1.228% | 14,340 | +8.407% |
| 2025-01-29 | 74.39 | 74.40 | 74.39 | 74.40 | -0.255% | 3,476 | +9.738% |
| 2025-01-27 | 74.59 | 74.59 | 74.59 | 74.59 | +0.567% | 470 | +9.459% |
| 2025-01-24 | 74.17 | 74.17 | 74.17 | 74.17 | +0.679% | 472 | +10.079% |
| 2025-01-23 | 73.55 | 73.67 | 73.55 | 73.67 | -0.531% | 1,431 | +10.826% |
| 2025-01-22 | 74.06 | 74.06 | 74.06 | 74.06 | +1.322% | 706 | +10.238% |
| 2025-01-16 | 73.09 | 73.09 | 73.09 | 73.09 | +1.654% | 741 | +11.696% |
| 2025-01-14 | 71.90 | 71.90 | 71.90 | 71.90 | +0.670% | 100 | +13.543% |
| 2025-01-10 | 71.71 | 71.71 | 71.43 | 71.43 | -1.582% | 576 | +14.304% |
| 2025-01-07 | 72.57 | 72.57 | 72.57 | 72.57 | -0.907% | 2,067 | +12.496% |
| 2025-01-02 | 73.38 | 73.38 | 73.24 | 73.24 | +0.189% | 425 | +11.475% |
| 2024-12-31 | 73.37 | 73.37 | 73.10 | 73.10 | +0.781% | 3,416 | +11.686% |
| 2024-12-30 | 72.53 | 72.53 | 72.53 | 72.53 | -1.409% | 19,240 | +12.558% |
| 2024-12-27 | 73.57 | 73.57 | 73.57 | 73.57 | +0.712% | 732 | +10.972% |
| 2024-12-26 | 73.05 | 73.05 | 73.05 | 73.05 | -0.504% | 100 | +11.762% |
| 2024-12-24 | 73.42 | 73.42 | 73.42 | 73.42 | +0.815% | 712 | +11.199% |
| 2024-12-20 | 72.84 | 72.84 | 72.83 | 72.83 | -0.912% | 1,751 | +12.105% |
| 2024-12-19 | 73.47 | 73.62 | 73.47 | 73.50 | -2.687% | 2,323 | +11.083% |
| 2024-12-18 | 75.30 | 75.53 | 75.30 | 75.53 | +0.367% | 3,954 | +8.098% |
| 2024-12-17 | 75.79 | 75.79 | 75.25 | 75.25 | -0.749% | 2,755 | +8.495% |
| 2024-12-16 | 76.42 | 76.42 | 75.82 | 75.82 | -0.460% | 15,618 | +7.682% |
| 2024-12-13 | 76.17 | 76.17 | 76.17 | 76.17 | -0.047% | 3,742 | +7.187% |
| 2024-12-12 | 76.20 | 76.20 | 76.20 | 76.20 | -1.572% | 155 | +7.137% |
| 2024-12-09 | 77.42 | 77.42 | 77.42 | 77.42 | +0.303% | 4,110 | +5.452% |
| 2024-12-06 | 77.19 | 77.19 | 77.19 | 77.19 | -1.015% | 697 | +5.771% |
| 2024-12-05 | 77.98 | 77.98 | 77.98 | 77.98 | -0.054% | 225 | +4.698% |
| 2024-12-04 | 78.02 | 78.02 | 78.02 | 78.02 | -0.648% | 2,200 | +4.642% |
| 2024-12-03 | 78.53 | 78.53 | 78.53 | 78.53 | +0.021% | 133 | +3.963% |
| 2024-12-02 | 78.65 | 78.73 | 78.51 | 78.51 | -1.356% | 2,549 | +3.985% |
| 2024-11-27 | 79.59 | 79.59 | 79.59 | 79.59 | +0.764% | 420 | +2.574% |
| 2024-11-26 | 78.99 | 78.99 | 78.99 | 78.99 | +0.240% | 275 | +3.358% |
| 2024-11-25 | 78.80 | 78.80 | 78.80 | 78.80 | +2.180% | 1,911 | +3.607% |
| 2024-11-19 | 76.89 | 77.12 | 76.89 | 77.12 | -0.246% | 1,709 | +5.866% |
| 2024-11-18 | 77.31 | 77.31 | 77.31 | 77.31 | -0.746% | 209 | +5.606% |
| 2024-11-13 | 77.89 | 77.89 | 77.89 | 77.89 | -0.370% | 200 | +4.817% |
| 2024-11-08 | 77.55 | 78.18 | 77.55 | 78.18 | +2.735% | 832 | +4.430% |
| 2024-11-05 | 76.10 | 76.10 | 76.10 | 76.10 | +0.362% | 300 | +7.286% |
| 2024-11-04 | 76.18 | 76.18 | 75.82 | 75.82 | -0.964% | 313 | +7.674% |
| 2024-11-01 | 76.75 | 76.75 | 76.56 | 76.56 | -1.338% | 1,306 | +6.636% |
| 2024-10-25 | 77.60 | 77.60 | 77.60 | 77.60 | -0.577% | 696 | +5.209% |
| 2024-10-24 | 78.05 | 78.05 | 78.05 | 78.05 | +0.193% | 265 | +4.603% |
| 2024-10-23 | 77.90 | 77.90 | 77.90 | 77.90 | +0.013% | 328 | +4.804% |
| 2024-10-22 | 77.89 | 77.89 | 77.89 | 77.89 | -1.505% | 2,935 | +4.817% |
| 2024-10-21 | 79.08 | 79.08 | 79.08 | 79.08 | +0.139% | 267 | +3.240% |
| 2024-10-17 | 78.97 | 78.97 | 78.97 | 78.97 | -0.126% | 297 | +3.384% |
| 2024-10-16 | 79.07 | 79.07 | 79.07 | 79.07 | +1.371% | 1,166 | +3.253% |
| 2024-10-11 | 77.30 | 78.00 | 77.30 | 78.00 | +0.517% | 346 | +4.668% |
| 2024-09-19 | 77.60 | 77.60 | 77.60 | 77.60 | +0.948% | 172,485 | +5.209% |
| 2024-08-30 | 76.87 | 76.87 | 76.87 | 76.87 | +0.974% | 770 | +6.206% |
| 2024-08-28 | 76.13 | 76.13 | 76.13 | 76.13 | -0.458% | 2,588 | +7.241% |
| 2024-08-23 | 76.48 | 76.48 | 76.48 | 76.48 | +1.047% | 5,655 | +6.750% |
| 2024-08-21 | 75.60 | 75.69 | 75.60 | 75.69 | +1.499% | 171,360 | +7.867% |
| 2024-08-16 | 74.57 | 74.57 | 74.57 | 74.57 | +1.539% | 211 | +9.484% |
| 2024-08-06 | 73.44 | 73.44 | 73.44 | 73.44 | -0.163% | 1,696 | +11.169% |
| 2024-07-19 | 73.56 | 73.56 | 73.56 | 73.56 | +2.238% | 3,189 | +10.987% |
| 2024-07-15 | 71.95 | 71.95 | 71.95 | 71.95 | +2.786% | 1,921 | +13.471% |
| 2024-07-01 | 70.00 | 70.00 | 70.00 | 70.00 | -0.582% | 456 | +16.632% |
| 2024-06-28 | 70.41 | 70.41 | 70.41 | 70.41 | +0.560% | 881 | +15.953% |
| 2024-06-26 | 70.02 | 70.02 | 70.02 | 70.02 | -1.354% | 3,828 | +16.602% |
| 2024-06-18 | 70.98 | 70.98 | 70.98 | 70.98 | +1.210% | 892 | +15.024% |
| 2024-06-14 | 70.13 | 70.13 | 70.13 | 70.13 | -0.708% | 1,000 | +16.416% |
| 2024-06-11 | 70.63 | 70.63 | 70.63 | 70.63 | -0.535% | 1,054 | +15.592% |
| 2024-06-10 | 71.01 | 71.01 | 71.01 | 71.01 | -0.530% | 3,258 | +14.973% |
| 2024-06-03 | 71.39 | 71.39 | 71.39 | 71.39 | +0.957% | 950 | +14.364% |
| 2024-05-31 | 70.71 | 70.71 | 70.71 | 70.71 | -0.525% | 331 | +15.458% |
| 2024-05-28 | 71.08 | 71.08 | 71.08 | 71.08 | -0.470% | 2,000 | +14.853% |
| 2024-05-24 | 71.38 | 71.42 | 71.38 | 71.42 | -1.442% | 795 | +14.313% |
| 2024-05-22 | 72.46 | 72.46 | 72.46 | 72.46 | -0.080% | 189 | +12.665% |
| 2024-05-21 | 72.90 | 72.90 | 72.52 | 72.52 | -0.077% | 417 | +12.575% |
| 2024-05-20 | 72.87 | 72.87 | 72.58 | 72.58 | -0.710% | 1,220 | +12.488% |
| 2024-05-17 | 73.00 | 73.10 | 73.00 | 73.10 | +0.961% | 531 | +11.690% |
| 2024-05-15 | 72.40 | 72.40 | 72.40 | 72.40 | +0.079% | 460 | +12.764% |
| 2024-05-14 | 72.57 | 72.70 | 72.20 | 72.34 | -0.703% | 6,441 | +12.852% |
| 2024-05-13 | 72.62 | 72.86 | 72.62 | 72.86 | +0.322% | 642 | +12.059% |
| 2024-05-10 | 72.62 | 72.62 | 72.62 | 72.62 | +0.945% | 1,565 | +12.420% |
| 2024-05-09 | 71.60 | 72.28 | 71.60 | 71.94 | +1.618% | 3,235 | +13.482% |
| 2024-05-06 | 70.80 | 70.80 | 70.80 | 70.80 | +0.611% | 1,293 | +15.318% |
| 2024-05-02 | 70.25 | 70.37 | 70.25 | 70.37 | +0.296% | 1,525 | +16.022% |
| 2024-04-30 | 70.47 | 70.47 | 70.16 | 70.16 | -0.926% | 562 | +16.366% |
| 2024-04-29 | 70.82 | 70.82 | 70.82 | 70.82 | +0.412% | 316 | +15.289% |
| 2024-04-26 | 70.52 | 70.52 | 70.52 | 70.52 | +0.567% | 727 | +15.764% |
| 2024-04-25 | 70.17 | 70.17 | 70.13 | 70.13 | -0.915% | 1,735 | +16.420% |
| 2024-04-23 | 70.76 | 70.77 | 70.76 | 70.77 | +1.042% | 492 | +15.355% |
| 2024-04-22 | 70.04 | 70.04 | 70.04 | 70.04 | +1.367% | 250 | +16.557% |
| 2024-04-17 | 69.10 | 69.10 | 69.10 | 69.10 | -0.193% | 299 | +18.151% |
| 2024-04-16 | 68.87 | 69.23 | 68.87 | 69.23 | +0.410% | 3,095 | +17.923% |
| 2024-04-15 | 68.95 | 68.95 | 68.95 | 68.95 | -0.872% | 1,438 | +18.406% |
| 2024-04-12 | 69.92 | 69.92 | 69.56 | 69.56 | -1.407% | 1,108 | +17.374% |
| 2024-04-11 | 70.55 | 70.55 | 70.55 | 70.55 | -1.790% | 635 | +15.723% |
| 2024-04-03 | 71.84 | 71.84 | 71.84 | 71.84 | -0.039% | 363 | +13.651% |
| 2024-04-02 | 71.86 | 71.86 | 71.86 | 71.86 | -1.362% | 295 | +13.607% |
| 2024-03-28 | 72.86 | 72.86 | 72.86 | 72.86 | +2.655% | 379 | +12.059% |
| 2024-03-26 | 70.97 | 70.97 | 70.97 | 70.97 | -0.172% | 2,009 | +15.034% |
| 2024-03-25 | 71.09 | 71.09 | 71.09 | 71.09 | +0.215% | 731 | +14.836% |
| 2024-03-22 | 70.94 | 70.94 | 70.94 | 70.94 | -0.388% | 569 | +15.083% |
| 2024-03-21 | 71.22 | 71.22 | 71.22 | 71.22 | +1.054% | 1,068 | +14.637% |
| 2024-03-20 | 70.48 | 70.48 | 70.48 | 70.48 | -0.611% | 698 | +15.846% |
| 2024-03-19 | 70.61 | 70.91 | 70.61 | 70.91 | +0.380% | 4,555 | +15.138% |
| 2024-03-14 | 70.64 | 70.64 | 70.64 | 70.64 | -0.201% | 1,432 | +15.575% |
| 2024-03-12 | 71.06 | 71.06 | 70.78 | 70.78 | +0.223% | 1,037 | +15.343% |
| 2024-03-11 | 70.70 | 70.70 | 70.62 | 70.62 | +0.412% | 1,956 | +15.600% |
| 2024-03-07 | 70.72 | 70.72 | 70.34 | 70.34 | +0.372% | 1,005 | +16.076% |
| 2024-03-05 | 70.07 | 70.07 | 70.07 | 70.07 | +1.601% | 207 | +16.507% |
| 2024-02-28 | 69.40 | 69.40 | 68.97 | 68.97 | +0.336% | 716 | +18.372% |
| 2024-02-26 | 66.98 | 69.28 | 66.98 | 68.74 | -0.542% | 4,555 | +18.770% |
| 2024-02-22 | 69.11 | 69.11 | 69.11 | 69.11 | +0.588% | 17,468 | +18.127% |
| 2024-02-21 | 68.56 | 68.71 | 68.56 | 68.71 | -0.546% | 1,050 | +18.822% |
| 2024-02-16 | 68.74 | 69.09 | 68.74 | 69.09 | +0.806% | 1,307 | +18.173% |
| 2024-02-15 | 68.87 | 68.87 | 68.53 | 68.53 | +1.197% | 2,476 | +19.125% |
| 2024-02-13 | 67.41 | 67.72 | 67.41 | 67.72 | +0.184% | 2,001 | +20.551% |
| 2024-02-09 | 68.04 | 68.04 | 67.60 | 67.60 | -1.111% | 2,859 | +20.773% |
| 2024-02-08 | 67.93 | 68.36 | 67.93 | 68.36 | +0.910% | 3,143 | +19.430% |
| 2024-02-06 | 67.71 | 67.79 | 67.71 | 67.74 | +0.396% | 170,892 | +20.517% |
| 2024-02-05 | 67.55 | 67.55 | 67.48 | 67.48 | -1.371% | 5,133 | +20.994% |
| 2024-02-02 | 68.39 | 68.41 | 68.39 | 68.41 | -0.820% | 378 | +19.335% |
| 2024-01-31 | 68.91 | 68.98 | 68.91 | 68.98 | +0.525% | 578 | +18.356% |
| 2024-01-30 | 68.70 | 68.70 | 68.62 | 68.62 | +0.563% | 2,016 | +18.978% |
| 2024-01-25 | 68.24 | 68.24 | 68.24 | 68.24 | +0.890% | 2,194 | +19.647% |
| 2024-01-24 | 68.07 | 68.15 | 67.63 | 67.63 | -1.024% | 4,024 | +20.712% |
| 2024-01-23 | 67.82 | 68.33 | 67.82 | 68.33 | -0.076% | 1,479 | +19.476% |
| 2024-01-22 | 68.43 | 68.43 | 68.39 | 68.39 | +0.403% | 4,130 | +19.385% |
| 2024-01-18 | 68.11 | 68.11 | 68.11 | 68.11 | +0.628% | 2,144 | +19.866% |
| 2024-01-17 | 67.69 | 67.69 | 67.69 | 67.69 | -1.316% | 875 | +20.619% |
| 2024-01-16 | 68.23 | 68.59 | 68.23 | 68.59 | +0.195% | 559 | +19.031% |
| 2024-01-12 | 69.12 | 69.12 | 68.46 | 68.46 | -0.240% | 583 | +19.263% |
| 2024-01-11 | 68.07 | 68.62 | 68.07 | 68.62 | +0.029% | 4,989 | +18.977% |
| 2024-01-10 | 68.70 | 68.70 | 68.60 | 68.60 | -0.006% | 1,805 | +19.012% |
| 2024-01-09 | 68.58 | 68.60 | 68.58 | 68.60 | -0.529% | 8,957 | +19.005% |
| 2024-01-08 | 68.58 | 68.97 | 68.58 | 68.97 | +0.450% | 1,100 | +18.375% |
| 2024-01-04 | 68.66 | 68.66 | 68.66 | 68.66 | -0.470% | 5,870 | +18.908% |
| 2024-01-03 | 68.98 | 68.98 | 68.98 | 68.98 | -0.795% | 837 | +18.349% |
| 2024-01-02 | 68.69 | 69.54 | 68.69 | 69.54 | +0.726% | 4,329 | +17.409% |
| 2023-12-27 | 69.04 | 69.04 | 69.04 | 69.04 | 0.000% | 389 | +18.262% |