SSEUF
SSGA SPDR ETF EU II RUSSL
stockOTCETF
EODOct 2, 2026
83.16USD+0.855%(+0.71)2,674
SSEUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 83.16 | 83.18 | 82.70 | 83.16 | +0.855% | 2,674 | 0.000% |
| 2026-10-01 | 81.43 | 82.48 | 81.33 | 82.45 | +0.162% | 2,710 | +0.855% |
| 2026-09-30 | 82.52 | 82.52 | 82.29 | 82.32 | +0.335% | 4,213 | +1.019% |
| 2026-09-29 | 82.34 | 82.34 | 81.96 | 82.04 | -1.012% | 4,063 | +1.358% |
| 2026-09-28 | 82.59 | 82.88 | 82.07 | 82.88 | -0.516% | 15,139 | +0.332% |
| 2026-09-25 | 82.61 | 83.31 | 82.61 | 83.31 | +0.276% | 7,840 | -0.186% |
| 2026-09-24 | 82.95 | 83.08 | 82.34 | 83.08 | -0.547% | 18,767 | +0.089% |
| 2026-09-23 | 83.93 | 83.93 | 83.28 | 83.54 | -0.969% | 5,071 | -0.458% |
| 2026-09-22 | 84.71 | 84.71 | 84.30 | 84.36 | -0.279% | 6,046 | -1.423% |
| 2026-09-21 | 84.12 | 84.59 | 84.01 | 84.59 | +1.010% | 1,714 | -1.697% |
| 2026-09-18 | 83.96 | 83.96 | 83.41 | 83.75 | -0.422% | 2,628 | -0.705% |
| 2026-09-17 | 84.95 | 84.95 | 84.10 | 84.10 | +1.590% | 16,178 | -1.123% |
| 2026-09-16 | 84.16 | 84.30 | 82.79 | 82.79 | -1.605% | 10,152 | +0.449% |
| 2026-09-15 | 84.46 | 84.46 | 83.68 | 84.14 | -0.963% | 10,277 | -1.163% |
| 2026-09-14 | 84.36 | 85.05 | 84.36 | 84.95 | -0.346% | 8,441 | -2.114% |
| 2026-09-11 | 85.51 | 85.51 | 84.98 | 85.25 | +0.372% | 8,920 | -2.453% |
| 2026-09-10 | 84.73 | 84.93 | 84.60 | 84.93 | -0.839% | 3,661 | -2.090% |
| 2026-09-09 | 86.05 | 86.05 | 85.46 | 85.65 | -1.601% | 20,097 | -2.912% |
| 2026-09-08 | 86.68 | 87.21 | 86.59 | 87.04 | +0.181% | 13,285 | -4.466% |
| 2026-09-04 | 86.39 | 87.06 | 86.39 | 86.89 | +0.117% | 3,140 | -4.293% |
| 2026-09-03 | 86.84 | 87.09 | 86.39 | 86.79 | +0.524% | 11,457 | -4.182% |
| 2026-09-02 | 86.25 | 86.42 | 86.06 | 86.33 | +0.864% | 14,083 | -3.680% |
| 2026-09-01 | 85.74 | 86.05 | 85.53 | 85.59 | -0.272% | 6,632 | -2.848% |
| 2026-08-31 | 87.07 | 87.07 | 85.83 | 85.83 | -1.012% | 6,220 | -3.111% |
| 2026-08-28 | 88.17 | 88.17 | 86.71 | 86.71 | -2.052% | 6,185 | -4.092% |
| 2026-08-27 | 87.87 | 88.52 | 87.81 | 88.52 | +0.777% | 4,375 | -6.060% |
| 2026-08-26 | 87.67 | 88.16 | 87.67 | 87.84 | +0.315% | 2,174 | -5.331% |
| 2026-08-25 | 88.16 | 88.18 | 87.56 | 87.56 | +0.331% | 2,379 | -5.032% |
| 2026-08-24 | 87.69 | 87.92 | 87.27 | 87.27 | -1.165% | 1,910 | -4.718% |
| 2026-08-21 | 88.64 | 88.64 | 87.66 | 88.30 | +1.138% | 4,423 | -5.828% |
| 2026-08-20 | 88.06 | 88.06 | 87.31 | 87.31 | -1.824% | 55,474 | -4.756% |
| 2026-08-19 | 89.08 | 89.08 | 88.38 | 88.93 | +0.356% | 14,008 | -6.493% |
| 2026-08-18 | 89.00 | 89.00 | 88.59 | 88.62 | -1.126% | 2,963 | -6.161% |
| 2026-08-17 | 89.33 | 89.63 | 89.14 | 89.63 | -0.040% | 18,080 | -7.218% |
| 2026-08-14 | 89.23 | 89.90 | 89.23 | 89.66 | +0.938% | 9,633 | -7.255% |
| 2026-08-13 | 89.39 | 89.65 | 88.83 | 88.83 | +0.297% | 4,078 | -6.385% |
| 2026-08-12 | 89.12 | 89.13 | 88.57 | 88.57 | +0.210% | 2,836 | -6.108% |
| 2026-08-11 | 88.52 | 88.74 | 88.38 | 88.38 | -0.090% | 8,180 | -5.911% |
| 2026-08-10 | 88.38 | 88.57 | 87.81 | 88.46 | +0.205% | 10,640 | -5.995% |
| 2026-08-07 | 88.21 | 88.42 | 88.21 | 88.28 | +0.347% | 4,869 | -5.802% |
| 2026-08-06 | 88.21 | 88.21 | 87.58 | 87.97 | -0.569% | 3,031 | -5.475% |
| 2026-08-05 | 89.09 | 89.09 | 88.48 | 88.48 | -0.007% | 2,565 | -6.013% |
| 2026-08-04 | 87.85 | 88.48 | 87.79 | 88.48 | +1.486% | 5,947 | -6.020% |
| 2026-08-03 | 86.25 | 87.33 | 86.25 | 87.19 | +1.720% | 3,624 | -4.623% |
| 2026-07-31 | 86.41 | 86.41 | 85.60 | 85.71 | -0.639% | 2,220 | -2.982% |
| 2026-07-30 | 85.60 | 86.27 | 85.26 | 86.27 | +0.750% | 2,563 | -3.602% |
| 2026-07-29 | 86.10 | 86.17 | 85.12 | 85.62 | -0.985% | 18,293 | -2.880% |
| 2026-07-28 | 86.14 | 86.47 | 85.55 | 86.47 | +0.655% | 3,770 | -3.836% |
| 2026-07-27 | 86.58 | 86.58 | 85.68 | 85.91 | -0.494% | 4,970 | -3.206% |
| 2026-07-24 | 86.12 | 86.71 | 85.57 | 86.34 | +0.294% | 3,847 | -3.684% |
| 2026-07-23 | 85.95 | 86.09 | 85.33 | 86.09 | -0.658% | 5,814 | -3.401% |
| 2026-07-22 | 87.17 | 87.17 | 86.36 | 86.66 | -0.813% | 27,198 | -4.036% |
| 2026-07-21 | 86.44 | 87.37 | 86.36 | 87.37 | +1.609% | 2,729 | -4.816% |
| 2026-07-20 | 86.67 | 86.67 | 85.98 | 85.98 | -0.820% | 2,089 | -3.285% |
| 2026-07-17 | 85.97 | 86.98 | 85.97 | 86.69 | -0.407% | 9,557 | -4.078% |
| 2026-07-16 | 86.97 | 87.40 | 86.82 | 87.05 | +0.501% | 10,609 | -4.469% |
| 2026-07-15 | 86.95 | 87.17 | 86.30 | 86.61 | +0.155% | 6,646 | -3.990% |
| 2026-07-14 | 87.04 | 87.04 | 86.39 | 86.48 | +0.098% | 5,854 | -3.841% |
| 2026-07-13 | 86.89 | 86.89 | 85.88 | 86.39 | -0.470% | 9,230 | -3.747% |
| 2026-07-10 | 86.79 | 86.87 | 86.79 | 86.80 | -0.779% | 6,625 | -4.199% |
| 2026-07-09 | 86.95 | 87.48 | 86.95 | 87.48 | +1.222% | 3,257 | -4.945% |
| 2026-07-08 | 86.55 | 86.67 | 85.71 | 86.43 | -0.250% | 9,171 | -3.784% |
| 2026-07-07 | 88.10 | 88.10 | 86.64 | 86.64 | -1.437% | 3,270 | -4.024% |
| 2026-07-06 | 87.63 | 88.53 | 87.63 | 87.91 | +1.026% | 4,831 | -5.404% |
| 2026-07-02 | 88.51 | 88.51 | 87.02 | 87.02 | -0.997% | 3,165 | -4.433% |
| 2026-07-01 | 88.54 | 88.89 | 87.89 | 87.89 | -0.631% | 3,942 | -5.386% |
| 2026-06-30 | 88.45 | 88.45 | 88.45 | 88.45 | +1.252% | 604 | -5.983% |
| 2026-06-29 | 87.33 | 87.92 | 86.86 | 87.36 | -0.316% | 4,025 | -4.806% |
| 2026-06-26 | 87.98 | 87.98 | 87.63 | 87.63 | -0.555% | 1,033 | -5.107% |
| 2026-06-25 | 88.24 | 88.29 | 87.75 | 88.12 | +1.476% | 6,113 | -5.633% |
| 2026-06-24 | 87.15 | 87.55 | 86.84 | 86.84 | -0.417% | 3,057 | -4.241% |
| 2026-06-23 | 86.35 | 87.20 | 86.35 | 87.20 | -0.525% | 2,753 | -4.640% |
| 2026-06-22 | 87.43 | 88.09 | 87.16 | 87.66 | +1.684% | 1,405 | -5.141% |
| 2026-06-18 | 86.68 | 86.77 | 86.07 | 86.21 | +1.106% | 6,085 | -3.543% |
| 2026-06-17 | 86.48 | 86.95 | 85.27 | 85.27 | -0.494% | 12,246 | -2.477% |
| 2026-06-16 | 86.82 | 86.94 | 85.69 | 85.69 | -1.429% | 4,634 | -2.959% |
| 2026-06-15 | 87.30 | 87.34 | 86.66 | 86.94 | +0.244% | 4,705 | -4.345% |
| 2026-06-12 | 86.12 | 86.72 | 85.70 | 86.72 | +1.791% | 2,698 | -4.112% |
| 2026-06-11 | 83.51 | 85.20 | 83.51 | 85.20 | +2.358% | 7,805 | -2.394% |
| 2026-06-10 | 83.58 | 84.73 | 82.82 | 83.23 | -0.538% | 7,870 | -0.093% |
| 2026-06-09 | 84.30 | 85.23 | 82.79 | 83.68 | -0.116% | 4,339 | -0.630% |
| 2026-06-08 | 83.89 | 84.14 | 83.39 | 83.78 | +0.971% | 4,358 | -0.746% |
| 2026-06-05 | 84.22 | 84.38 | 82.83 | 82.98 | -2.776% | 2,960 | +0.218% |
| 2026-06-04 | 84.59 | 85.74 | 84.36 | 85.35 | +1.052% | 12,808 | -2.564% |
| 2026-06-03 | 84.95 | 84.95 | 84.40 | 84.46 | -0.704% | 1,546 | -1.540% |
| 2026-06-02 | 84.70 | 85.61 | 84.70 | 85.06 | -0.342% | 4,361 | -2.233% |
| 2026-06-01 | 84.44 | 85.36 | 84.02 | 85.35 | -0.075% | 6,464 | -2.566% |
| 2026-05-29 | 85.25 | 85.41 | 84.71 | 85.41 | -0.106% | 5,920 | -2.640% |
| 2026-05-28 | 84.76 | 86.05 | 84.63 | 85.50 | +0.151% | 13,140 | -2.742% |
| 2026-05-27 | 84.96 | 85.48 | 84.88 | 85.37 | +0.095% | 6,315 | -2.596% |
| 2026-05-26 | 84.68 | 85.29 | 84.55 | 85.29 | +2.245% | 3,230 | -2.503% |
| 2026-05-22 | 83.43 | 83.62 | 83.34 | 83.42 | +0.959% | 1,815 | -0.315% |
| 2026-05-21 | 81.84 | 83.45 | 81.84 | 82.63 | +0.881% | 2,427 | +0.642% |
| 2026-05-20 | 80.30 | 81.91 | 80.30 | 81.91 | +2.037% | 4,030 | +1.528% |
| 2026-05-19 | 79.67 | 80.78 | 79.47 | 80.27 | -0.098% | 7,600 | +3.597% |
| 2026-05-18 | 81.67 | 81.67 | 80.35 | 80.35 | -1.832% | 3,661 | +3.495% |
| 2026-05-15 | 81.74 | 81.85 | 81.74 | 81.85 | -2.161% | 9,296 | +1.599% |
| 2026-05-14 | 83.44 | 83.82 | 82.85 | 83.66 | +0.356% | 11,434 | -0.596% |
| 2026-05-13 | 83.16 | 83.36 | 82.42 | 83.36 | +0.998% | 8,813 | -0.242% |
| 2026-05-12 | 82.44 | 82.54 | 82.01 | 82.54 | -1.033% | 15,811 | +0.753% |
| 2026-05-11 | 83.64 | 84.33 | 83.40 | 83.40 | +0.365% | 22,103 | -0.287% |
| 2026-05-08 | 83.42 | 83.59 | 83.09 | 83.09 | +0.169% | 5,126 | +0.077% |
| 2026-05-07 | 83.71 | 83.71 | 82.95 | 82.95 | -1.046% | 3,838 | +0.246% |
| 2026-05-06 | 83.58 | 84.14 | 83.56 | 83.83 | +1.759% | 7,577 | -0.803% |
| 2026-05-05 | 82.39 | 83.02 | 82.38 | 82.38 | +1.176% | 2,600 | +0.942% |
| 2026-05-04 | 82.68 | 82.68 | 81.42 | 81.42 | -0.518% | 3,491 | +2.129% |
| 2026-05-01 | 81.80 | 81.85 | 81.61 | 81.85 | +0.777% | 7,170 | +1.601% |
| 2026-04-30 | 80.16 | 81.81 | 80.16 | 81.22 | +1.880% | 5,309 | +2.390% |
| 2026-04-29 | 80.13 | 80.13 | 79.70 | 79.72 | -1.098% | 3,895 | +4.315% |
| 2026-04-28 | 80.52 | 80.69 | 80.51 | 80.60 | -0.744% | 5,023 | +3.170% |
| 2026-04-27 | 81.68 | 81.68 | 80.93 | 81.21 | +0.227% | 3,608 | +2.402% |
| 2026-04-24 | 81.05 | 81.74 | 80.95 | 81.02 | +0.047% | 4,593 | +2.634% |
| 2026-04-23 | 81.45 | 81.45 | 80.99 | 80.99 | +0.169% | 2,906 | +2.682% |
| 2026-04-22 | 81.44 | 81.47 | 80.85 | 80.85 | -0.627% | 1,951 | +2.856% |
| 2026-04-21 | 81.34 | 81.37 | 81.34 | 81.36 | -0.451% | 2,114 | +2.211% |
| 2026-04-20 | 80.77 | 81.73 | 80.76 | 81.73 | +0.753% | 4,714 | +1.750% |
| 2026-04-17 | 80.41 | 81.59 | 80.32 | 81.12 | +1.897% | 5,459 | +2.516% |
| 2026-04-16 | 78.96 | 79.61 | 78.92 | 79.61 | +0.449% | 7,380 | +4.461% |
| 2026-04-15 | 79.00 | 79.25 | 78.56 | 79.25 | +0.147% | 7,819 | +4.931% |
| 2026-04-14 | 78.38 | 79.17 | 78.38 | 79.13 | +2.076% | 3,561 | +5.085% |
| 2026-04-13 | 76.41 | 77.52 | 76.41 | 77.52 | +0.764% | 11,004 | +7.267% |
| 2026-04-10 | 76.87 | 76.94 | 76.87 | 76.94 | +0.463% | 843 | +8.086% |
| 2026-04-09 | 76.41 | 76.58 | 76.40 | 76.58 | +0.373% | 27,973 | +8.587% |
| 2026-04-08 | 76.86 | 76.86 | 76.30 | 76.30 | +2.900% | 2,064 | +8.992% |
| 2026-04-07 | 73.48 | 74.35 | 73.46 | 74.15 | +0.197% | 6,537 | +12.152% |
| 2026-04-06 | 74.00 | 74.00 | 74.00 | 74.00 | +0.568% | 2,011 | +12.373% |
| 2026-04-02 | 72.00 | 74.40 | 72.00 | 73.58 | -0.722% | 4,453 | +13.011% |
| 2026-04-01 | 73.85 | 74.13 | 73.85 | 74.12 | +3.425% | 4,770 | +12.196% |
| 2026-03-31 | 71.40 | 71.69 | 71.40 | 71.66 | +2.336% | 11,166 | +16.038% |
| 2026-03-30 | 72.05 | 72.05 | 70.03 | 70.03 | -2.722% | 11,135 | +18.749% |
| 2026-03-27 | 72.26 | 72.36 | 71.73 | 71.99 | -1.354% | 6,247 | +15.517% |
| 2026-03-26 | 73.79 | 73.79 | 72.98 | 72.98 | -0.988% | 1,063 | +13.952% |
| 2026-03-25 | 73.93 | 74.17 | 73.24 | 73.70 | +1.180% | 8,494 | +12.826% |
| 2026-03-24 | 72.08 | 73.12 | 72.08 | 72.84 | +0.585% | 8,383 | +14.158% |
| 2026-03-23 | 72.82 | 73.69 | 72.42 | 72.42 | +2.231% | 3,734 | +14.825% |
| 2026-03-20 | 72.52 | 72.52 | 70.58 | 70.84 | -2.825% | 17,333 | +17.388% |
| 2026-03-19 | 71.22 | 73.13 | 71.22 | 72.90 | +0.279% | 12,379 | +14.072% |
| 2026-03-18 | 72.96 | 73.02 | 72.70 | 72.70 | -0.937% | 3,708 | +14.390% |
| 2026-03-17 | 73.85 | 73.85 | 73.18 | 73.38 | +0.590% | 1,547 | +13.319% |
| 2026-03-16 | 73.18 | 73.56 | 72.95 | 72.95 | +0.848% | 10,869 | +13.988% |
| 2026-03-13 | 73.06 | 73.23 | 71.82 | 72.34 | -0.728% | 6,499 | +14.954% |
| 2026-03-12 | 73.00 | 73.00 | 72.58 | 72.87 | -1.519% | 6,280 | +14.118% |
| 2026-03-11 | 73.88 | 74.25 | 73.88 | 73.99 | -0.026% | 2,362 | +12.384% |
| 2026-03-10 | 74.14 | 75.24 | 74.01 | 74.01 | -0.858% | 1,651 | +12.355% |
| 2026-03-09 | 72.03 | 74.65 | 71.84 | 74.65 | +0.851% | 5,010 | +11.391% |
| 2026-03-06 | 73.72 | 74.02 | 73.56 | 74.02 | -1.851% | 4,250 | +12.339% |
| 2026-03-05 | 75.28 | 75.42 | 74.48 | 75.42 | -1.832% | 14,375 | +10.259% |
| 2026-03-04 | 76.60 | 77.15 | 76.37 | 76.83 | +0.631% | 3,724 | +8.240% |
| 2026-03-03 | 75.31 | 76.74 | 74.44 | 76.35 | -0.559% | 7,126 | +8.923% |
| 2026-03-02 | 75.61 | 76.87 | 75.61 | 76.77 | +1.030% | 19,940 | +8.315% |
| 2026-02-27 | 76.89 | 76.89 | 75.99 | 75.99 | -2.779% | 18,555 | +9.431% |
| 2026-02-26 | 77.75 | 78.17 | 76.67 | 78.16 | +0.516% | 30,277 | +6.390% |
| 2026-02-25 | 77.13 | 77.76 | 77.13 | 77.76 | +0.441% | 955 | +6.939% |
| 2026-02-24 | 76.60 | 77.42 | 76.60 | 77.42 | +1.132% | 16,908 | +7.411% |
| 2026-02-23 | 77.29 | 77.32 | 75.98 | 76.55 | -1.729% | 9,140 | +8.627% |
| 2026-02-20 | 77.18 | 77.98 | 76.68 | 77.90 | +0.160% | 6,078 | +6.749% |
| 2026-02-19 | 77.06 | 77.78 | 76.97 | 77.78 | +1.318% | 16,231 | +6.920% |
| 2026-02-18 | 77.15 | 77.92 | 76.76 | 76.76 | -1.137% | 7,728 | +8.329% |
| 2026-02-17 | 76.78 | 77.65 | 76.39 | 77.65 | -0.120% | 4,251 | +7.097% |
| 2026-02-13 | 76.44 | 77.74 | 76.44 | 77.74 | +1.664% | 24,028 | +6.969% |
| 2026-02-12 | 78.37 | 78.37 | 75.97 | 76.47 | -1.022% | 15,371 | +8.749% |
| 2026-02-11 | 78.77 | 78.77 | 76.97 | 77.26 | -1.404% | 9,964 | +7.637% |
| 2026-02-10 | 78.28 | 78.82 | 77.83 | 78.36 | -0.243% | 10,058 | +6.125% |
| 2026-02-09 | 77.58 | 78.69 | 77.28 | 78.55 | +0.852% | 8,319 | +5.868% |
| 2026-02-06 | 76.66 | 77.88 | 76.66 | 77.88 | +3.604% | 6,812 | +6.770% |
| 2026-02-05 | 76.66 | 76.66 | 75.16 | 75.18 | -0.645% | 18,086 | +10.617% |
| 2026-02-04 | 77.38 | 77.38 | 75.66 | 75.66 | -1.851% | 15,631 | +9.904% |
| 2026-02-03 | 77.57 | 77.57 | 76.55 | 77.09 | -0.432% | 3,281 | +7.869% |
| 2026-02-02 | 76.51 | 77.43 | 76.51 | 77.43 | +1.326% | 2,157 | +7.403% |
| 2026-01-30 | 76.57 | 76.57 | 75.52 | 76.41 | -1.014% | 4,900 | +8.827% |
| 2026-01-29 | 77.47 | 77.47 | 76.52 | 77.20 | +0.188% | 13,666 | +7.724% |
| 2026-01-28 | 77.96 | 77.96 | 77.01 | 77.05 | -0.789% | 6,839 | +7.926% |
| 2026-01-27 | 77.20 | 77.66 | 77.16 | 77.66 | +0.326% | 14,953 | +7.075% |
| 2026-01-26 | 78.09 | 78.09 | 77.36 | 77.41 | -0.230% | 4,497 | +7.424% |
| 2026-01-23 | 78.92 | 78.92 | 77.34 | 77.59 | -2.456% | 5,378 | +7.177% |
| 2026-01-22 | 79.12 | 79.75 | 79.12 | 79.54 | +2.026% | 45,152 | +4.545% |
| 2026-01-21 | 77.82 | 78.67 | 77.56 | 77.96 | +0.953% | 4,758 | +6.663% |
| 2026-01-20 | 76.31 | 77.72 | 76.31 | 77.23 | -0.531% | 9,413 | +7.679% |
| 2026-01-16 | 78.15 | 78.37 | 77.64 | 77.64 | -0.011% | 20,548 | +7.107% |
| 2026-01-15 | 77.93 | 78.45 | 77.65 | 77.65 | +0.760% | 40,135 | +7.095% |
| 2026-01-14 | 76.46 | 77.06 | 76.34 | 77.06 | +0.508% | 495,639 | +7.909% |
| 2026-01-13 | 76.97 | 76.97 | 76.57 | 76.67 | +0.372% | 8,347 | +8.457% |
| 2026-01-12 | 76.22 | 76.85 | 76.20 | 76.39 | -0.093% | 13,265 | +8.860% |
| 2026-01-09 | 76.11 | 76.50 | 76.11 | 76.46 | +1.416% | 11,646 | +8.758% |
| 2026-01-08 | 75.35 | 75.94 | 75.08 | 75.39 | +0.422% | 2,390 | +10.298% |
| 2026-01-07 | 74.44 | 75.08 | 74.44 | 75.08 | +1.503% | 3,530 | +10.763% |
| 2026-01-06 | 73.96 | 74.32 | 73.96 | 73.97 | +0.315% | 5,517 | +12.428% |
| 2026-01-05 | 73.56 | 73.90 | 73.56 | 73.73 | +1.977% | 18,076 | +12.782% |
| 2026-01-02 | 72.15 | 72.30 | 72.15 | 72.30 | +0.016% | 1,080 | +15.012% |
| 2025-12-31 | 72.83 | 72.83 | 72.09 | 72.29 | -0.551% | 2,398 | +15.030% |
| 2025-12-30 | 73.24 | 73.31 | 72.69 | 72.69 | -1.033% | 2,792 | +14.396% |
| 2025-12-29 | 73.42 | 73.45 | 73.04 | 73.45 | -0.280% | 2,799 | +13.215% |
| 2025-12-26 | 74.35 | 74.35 | 73.35 | 73.66 | -0.753% | 4,009 | +12.898% |
| 2025-12-24 | 74.11 | 74.22 | 74.11 | 74.22 | -0.083% | 549 | +12.047% |
| 2025-12-23 | 74.04 | 74.28 | 73.69 | 74.28 | -0.377% | 1,722 | +11.954% |
| 2025-12-22 | 74.43 | 74.82 | 74.41 | 74.56 | +2.045% | 5,650 | +11.531% |
| 2025-12-19 | 73.16 | 73.53 | 73.07 | 73.07 | +0.117% | 10,317 | +13.812% |
| 2025-12-18 | 73.23 | 73.63 | 72.98 | 72.98 | +0.999% | 8,018 | +13.945% |
| 2025-12-17 | 73.40 | 73.40 | 72.26 | 72.26 | -1.007% | 5,435 | +15.084% |
| 2025-12-16 | 73.73 | 73.76 | 72.99 | 72.99 | -0.533% | 25,542 | +13.925% |
| 2025-12-15 | 74.10 | 74.10 | 73.38 | 73.38 | -0.345% | 3,516 | +13.318% |
| 2025-12-12 | 75.15 | 75.15 | 73.64 | 73.64 | -1.968% | 3,104 | +12.927% |
| 2025-12-11 | 74.70 | 75.71 | 74.70 | 75.12 | +2.178% | 5,374 | +10.704% |
| 2025-12-10 | 73.34 | 73.52 | 73.34 | 73.52 | +0.076% | 1,698 | +13.115% |
| 2025-12-09 | 73.62 | 73.62 | 73.42 | 73.46 | -0.085% | 3,221 | +13.201% |
| 2025-12-08 | 73.60 | 73.60 | 73.27 | 73.52 | +0.450% | 38,867 | +13.105% |
| 2025-12-05 | 73.59 | 73.67 | 72.98 | 73.19 | -0.718% | 3,879 | +13.614% |
| 2025-12-04 | 72.87 | 73.72 | 72.66 | 73.72 | +1.794% | 17,281 | +12.798% |
| 2025-12-03 | 71.99 | 72.42 | 71.99 | 72.42 | +0.500% | 887 | +14.821% |
| 2025-12-02 | 71.98 | 72.06 | 71.83 | 72.06 | +0.647% | 716 | +15.395% |
| 2025-12-01 | 71.74 | 72.12 | 71.60 | 71.60 | -1.320% | 1,680 | +16.142% |
| 2025-11-28 | 72.52 | 72.57 | 72.52 | 72.56 | +0.938% | 2,339 | +14.609% |
| 2025-11-26 | 71.88 | 71.88 | 71.88 | 71.88 | +0.699% | 553 | +15.684% |
| 2025-11-25 | 70.55 | 71.38 | 70.55 | 71.38 | +2.600% | 12,086 | +16.493% |
| 2025-11-24 | 69.03 | 69.59 | 69.03 | 69.58 | +1.141% | 1,769 | +19.521% |
| 2025-11-21 | 67.23 | 69.17 | 67.20 | 68.79 | +1.816% | 4,244 | +20.885% |
| 2025-11-20 | 69.35 | 69.83 | 67.56 | 67.56 | -1.082% | 8,058 | +23.080% |
| 2025-11-19 | 68.32 | 68.47 | 67.94 | 68.30 | +0.078% | 6,736 | +21.748% |
| 2025-11-18 | 67.78 | 68.25 | 67.52 | 68.25 | -0.848% | 4,000 | +21.843% |
| 2025-11-17 | 69.11 | 69.31 | 68.83 | 68.83 | -0.431% | 7,932 | +20.810% |
| 2025-11-14 | 68.25 | 69.75 | 68.25 | 69.13 | -1.473% | 8,032 | +20.289% |
| 2025-11-13 | 70.61 | 70.61 | 70.16 | 70.16 | -1.317% | 3,134 | +18.517% |
| 2025-11-12 | 71.30 | 71.30 | 71.10 | 71.10 | -0.057% | 2,300 | +16.956% |
| 2025-11-11 | 71.12 | 71.14 | 70.97 | 71.14 | -0.860% | 1,916 | +16.890% |
| 2025-11-10 | 71.61 | 71.79 | 70.88 | 71.76 | +2.330% | 1,625 | +15.885% |
| 2025-11-07 | 69.69 | 70.13 | 69.23 | 70.13 | -0.807% | 14,531 | +18.585% |
| 2025-11-06 | 71.21 | 71.21 | 70.42 | 70.70 | -0.475% | 3,935 | +17.628% |
| 2025-11-05 | 71.04 | 71.04 | 70.85 | 71.03 | +0.298% | 4,737 | +17.070% |
| 2025-11-04 | 70.70 | 71.28 | 70.34 | 70.82 | -1.213% | 6,972 | +17.419% |
| 2025-11-03 | 71.98 | 71.98 | 71.17 | 71.69 | -0.815% | 5,914 | +15.994% |
| 2025-10-31 | 71.63 | 72.28 | 71.49 | 72.28 | +0.357% | 11,329 | +15.049% |
| 2025-10-30 | 71.75 | 72.42 | 71.75 | 72.02 | -1.063% | 8,635 | +15.460% |
| 2025-10-29 | 72.75 | 72.80 | 72.63 | 72.80 | +0.128% | 1,193 | +14.233% |
| 2025-10-28 | 72.59 | 72.70 | 72.59 | 72.70 | -0.877% | 634 | +14.379% |
| 2025-10-27 | 73.58 | 73.58 | 72.81 | 73.35 | +0.371% | 9,575 | +13.376% |
| 2025-10-24 | 73.21 | 73.21 | 73.08 | 73.08 | +0.918% | 1,477 | +13.796% |
| 2025-10-23 | 71.78 | 72.43 | 71.61 | 72.41 | +2.120% | 3,052 | +14.841% |
| 2025-10-22 | 71.79 | 71.79 | 70.53 | 70.91 | -2.005% | 48,264 | +17.275% |
| 2025-10-21 | 72.20 | 72.46 | 72.20 | 72.36 | +0.352% | 3,455 | +14.924% |
| 2025-10-20 | 72.34 | 72.55 | 71.89 | 72.11 | +1.914% | 10,723 | +15.328% |
| 2025-10-17 | 71.35 | 71.57 | 70.75 | 70.75 | -2.413% | 10,379 | +17.536% |
| 2025-10-16 | 73.42 | 73.42 | 72.50 | 72.50 | -0.371% | 6,582 | +14.700% |
| 2025-10-15 | 73.24 | 73.80 | 72.77 | 72.77 | +1.816% | 6,528 | +14.275% |
| 2025-10-14 | 70.55 | 71.64 | 70.55 | 71.47 | +0.360% | 1,579 | +16.350% |
| 2025-10-13 | 70.89 | 71.22 | 70.76 | 71.22 | +1.545% | 2,642 | +16.770% |
| 2025-10-10 | 71.74 | 71.74 | 70.13 | 70.13 | -1.898% | 9,668 | +18.573% |
| 2025-10-09 | 71.77 | 71.77 | 71.41 | 71.49 | -0.262% | 5,136 | +16.323% |
| 2025-10-08 | 71.47 | 71.96 | 71.45 | 71.68 | +0.895% | 7,196 | +16.018% |
| 2025-10-07 | 71.86 | 71.86 | 71.04 | 71.04 | -2.013% | 992 | +17.057% |
| 2025-10-06 | 72.42 | 72.50 | 72.40 | 72.50 | +1.355% | 11,700 | +14.700% |
| 2025-10-03 | 71.75 | 72.43 | 71.53 | 71.53 | +0.134% | 22,627 | +16.254% |
| 2025-10-02 | 71.09 | 71.43 | 70.57 | 71.43 | +0.994% | 5,737 | +16.410% |
| 2025-10-01 | 70.48 | 71.12 | 70.37 | 70.73 | +1.087% | 7,268 | +17.568% |
| 2025-09-30 | 70.60 | 70.60 | 69.97 | 69.97 | -1.130% | 80,204 | +18.846% |
| 2025-09-29 | 70.65 | 70.77 | 70.65 | 70.77 | +1.007% | 3,944 | +17.503% |
| 2025-09-26 | 70.27 | 70.27 | 70.07 | 70.07 | +0.203% | 1,584 | +18.686% |
| 2025-09-25 | 69.56 | 69.92 | 69.56 | 69.92 | -1.243% | 3,985 | +18.927% |
| 2025-09-24 | 71.27 | 71.43 | 70.68 | 70.80 | -1.842% | 53,357 | +17.448% |
| 2025-09-23 | 71.74 | 72.20 | 71.74 | 72.13 | +1.074% | 44,763 | +15.285% |
| 2025-09-22 | 70.84 | 71.37 | 70.84 | 71.37 | +0.123% | 3,343 | +16.523% |
| 2025-09-19 | 71.94 | 71.94 | 70.75 | 71.28 | +0.066% | 820 | +16.666% |
| 2025-09-18 | 70.47 | 71.31 | 70.47 | 71.23 | +1.522% | 1,598 | +16.743% |
| 2025-09-17 | 70.24 | 70.86 | 69.95 | 70.16 | +1.007% | 32,534 | +18.520% |
| 2025-09-16 | 70.50 | 70.50 | 69.26 | 69.46 | -0.045% | 6,150 | +19.714% |
| 2025-09-15 | 69.88 | 69.98 | 69.49 | 69.49 | -0.394% | 1,937 | +19.660% |
| 2025-09-12 | 70.08 | 70.08 | 69.73 | 69.77 | -0.512% | 5,647 | +19.189% |
| 2025-09-11 | 69.80 | 70.13 | 69.80 | 70.13 | +2.239% | 941 | +18.578% |
| 2025-09-10 | 69.23 | 69.39 | 68.59 | 68.59 | -0.934% | 5,983 | +21.233% |
| 2025-09-09 | 69.43 | 69.43 | 68.86 | 69.24 | +0.252% | 3,198 | +20.100% |
| 2025-09-08 | 69.59 | 69.59 | 68.85 | 69.07 | +0.353% | 4,817 | +20.403% |
| 2025-09-05 | 68.90 | 69.37 | 68.62 | 68.82 | -0.126% | 8,405 | +20.827% |
| 2025-09-04 | 68.42 | 68.91 | 68.36 | 68.91 | +0.825% | 2,320 | +20.675% |
| 2025-09-03 | 67.94 | 68.46 | 67.94 | 68.35 | +0.793% | 3,424 | +21.671% |
| 2025-09-02 | 67.70 | 68.20 | 67.70 | 67.81 | -0.489% | 1,407 | +22.636% |
| 2025-08-29 | 69.11 | 69.11 | 68.14 | 68.14 | -1.012% | 2,594 | +22.037% |
| 2025-08-28 | 69.21 | 69.21 | 68.77 | 68.84 | +0.511% | 5,403 | +20.802% |
| 2025-08-27 | 68.62 | 68.62 | 68.48 | 68.49 | +0.310% | 1,273 | +21.419% |
| 2025-08-26 | 68.23 | 68.43 | 68.16 | 68.28 | +1.011% | 5,445 | +21.795% |
| 2025-08-25 | 68.47 | 68.47 | 67.59 | 67.59 | -0.876% | 1,145 | +23.027% |
| 2025-08-22 | 67.94 | 68.65 | 67.94 | 68.19 | +3.649% | 4,920 | +21.949% |
| 2025-08-21 | 65.43 | 65.79 | 65.43 | 65.79 | -0.257% | 584 | +26.400% |
| 2025-08-20 | 65.22 | 65.96 | 65.22 | 65.96 | -0.167% | 4,162 | +26.075% |
| 2025-08-19 | 66.40 | 66.40 | 66.07 | 66.07 | -0.895% | 2,632 | +25.864% |
| 2025-08-18 | 66.23 | 66.68 | 66.21 | 66.67 | +0.842% | 4,807 | +24.737% |
| 2025-08-15 | 65.92 | 66.11 | 65.84 | 66.11 | -0.074% | 1,343 | +25.787% |
| 2025-08-14 | 66.57 | 66.57 | 66.16 | 66.16 | -1.668% | 1,685 | +25.695% |
| 2025-08-13 | 66.44 | 67.28 | 66.44 | 67.28 | +2.174% | 12,734 | +23.598% |
| 2025-08-12 | 65.44 | 65.85 | 65.28 | 65.85 | +2.476% | 6,618 | +26.284% |
| 2025-08-11 | 64.40 | 64.49 | 64.26 | 64.26 | -0.394% | 1,147 | +29.411% |
| 2025-08-08 | 64.50 | 64.52 | 64.06 | 64.51 | +1.364% | 2,797 | +28.901% |
| 2025-08-07 | 64.94 | 64.94 | 63.64 | 63.64 | -0.767% | 6,643 | +30.659% |
| 2025-08-06 | 64.16 | 64.16 | 63.95 | 64.14 | +0.421% | 5,010 | +29.656% |
| 2025-08-05 | 64.38 | 64.38 | 63.87 | 63.87 | +0.409% | 551 | +30.202% |
| 2025-08-04 | 63.22 | 63.78 | 63.22 | 63.61 | +1.006% | 3,785 | +30.734% |
| 2025-08-01 | 62.44 | 62.97 | 62.31 | 62.97 | -1.705% | 5,411 | +32.049% |
| 2025-07-31 | 64.35 | 64.75 | 64.07 | 64.07 | -0.600% | 4,539 | +29.797% |
| 2025-07-30 | 65.28 | 65.47 | 64.45 | 64.45 | -1.252% | 4,226 | +29.019% |
| 2025-07-29 | 65.51 | 65.51 | 65.23 | 65.27 | -0.261% | 1,379 | +27.404% |
| 2025-07-28 | 65.44 | 65.44 | 65.44 | 65.44 | +0.341% | 1,432 | +27.071% |
| 2025-07-25 | 65.02 | 65.33 | 64.99 | 65.22 | +0.231% | 2,361 | +27.504% |
| 2025-07-24 | 65.86 | 65.86 | 65.07 | 65.07 | -0.649% | 3,202 | +27.799% |
| 2025-07-23 | 65.47 | 65.49 | 65.38 | 65.49 | +0.909% | 2,215 | +26.970% |
| 2025-07-22 | 64.55 | 64.92 | 64.55 | 64.90 | +0.070% | 1,767 | +28.124% |
| 2025-07-21 | 65.23 | 65.23 | 64.86 | 64.86 | +0.354% | 757 | +28.213% |
| 2025-07-18 | 65.46 | 65.46 | 64.63 | 64.63 | -1.383% | 882 | +28.667% |
| 2025-07-17 | 64.57 | 65.54 | 64.46 | 65.54 | +1.777% | 5,973 | +26.887% |
| 2025-07-16 | 64.29 | 64.39 | 64.03 | 64.39 | +0.764% | 2,619 | +29.143% |
| 2025-07-15 | 65.41 | 65.41 | 63.71 | 63.90 | -1.360% | 4,466 | +30.129% |
| 2025-07-14 | 64.70 | 64.78 | 64.57 | 64.78 | -0.388% | 3,053 | +28.360% |
| 2025-07-11 | 65.13 | 65.13 | 64.71 | 65.04 | -0.710% | 3,007 | +27.862% |
| 2025-07-10 | 65.20 | 65.50 | 65.12 | 65.50 | +1.264% | 4,536 | +26.954% |
| 2025-07-09 | 64.96 | 65.01 | 64.51 | 64.68 | +0.592% | 6,245 | +28.558% |
| 2025-07-08 | 64.48 | 64.83 | 64.30 | 64.30 | +0.151% | 2,972 | +29.319% |
| 2025-07-07 | 64.66 | 64.99 | 63.66 | 64.21 | -1.663% | 11,124 | +29.515% |
| 2025-07-03 | 64.90 | 65.29 | 64.90 | 65.29 | +1.154% | 4,776 | +27.361% |
| 2025-07-02 | 63.64 | 64.55 | 63.64 | 64.55 | +1.287% | 2,184 | +28.831% |
| 2025-07-01 | 62.89 | 63.73 | 62.78 | 63.73 | +1.557% | 7,011 | +30.489% |
| 2025-06-30 | 63.00 | 63.00 | 62.75 | 62.75 | -0.478% | 624 | +32.521% |
| 2025-06-27 | 62.92 | 63.31 | 62.77 | 63.05 | +1.229% | 2,205 | +31.888% |
| 2025-06-26 | 62.11 | 62.29 | 62.11 | 62.29 | +0.528% | 25,812 | +33.509% |
| 2025-06-25 | 62.20 | 62.20 | 61.69 | 61.96 | -0.569% | 21,540 | +34.214% |
| 2025-06-24 | 62.24 | 62.57 | 61.96 | 62.31 | +1.346% | 5,463 | +33.451% |
| 2025-06-23 | 60.69 | 61.49 | 60.69 | 61.49 | +1.152% | 17,413 | +35.248% |
| 2025-06-20 | 61.46 | 61.46 | 60.79 | 60.79 | -0.270% | 6,585 | +36.805% |
| 2025-06-18 | 60.85 | 61.65 | 60.85 | 60.95 | -0.181% | 2,011 | +36.436% |
| 2025-06-17 | 61.14 | 61.44 | 61.06 | 61.06 | -0.718% | 3,369 | +36.189% |
| 2025-06-16 | 61.44 | 61.72 | 61.35 | 61.50 | +0.173% | 13,017 | +35.211% |
| 2025-06-13 | 61.18 | 61.40 | 61.18 | 61.40 | -1.492% | 6,484 | +35.445% |
| 2025-06-11 | 62.33 | 62.33 | 62.33 | 62.33 | -0.579% | 1,953 | +33.425% |
| 2025-06-10 | 62.57 | 62.69 | 62.57 | 62.69 | +0.344% | 1,150 | +32.652% |
| 2025-06-09 | 62.06 | 62.47 | 61.90 | 62.47 | +1.349% | 3,852 | +33.109% |
| 2025-06-06 | 61.43 | 61.75 | 61.30 | 61.64 | +1.870% | 7,656 | +34.904% |
| 2025-06-05 | 60.43 | 60.92 | 60.37 | 60.51 | -0.205% | 25,202 | +37.427% |
| 2025-06-04 | 60.90 | 61.05 | 60.63 | 60.63 | +0.037% | 10,561 | +37.145% |
| 2025-06-03 | 59.99 | 61.04 | 59.99 | 60.61 | +1.935% | 7,690 | +37.196% |
| 2025-06-02 | 59.19 | 59.50 | 59.19 | 59.46 | -1.119% | 1,397 | +39.851% |
| 2025-05-30 | 59.42 | 60.13 | 59.39 | 60.13 | +0.031% | 7,033 | +38.285% |
| 2025-05-29 | 60.27 | 60.27 | 59.64 | 60.12 | -0.171% | 7,832 | +38.328% |
| 2025-05-28 | 60.06 | 60.22 | 59.79 | 60.22 | -0.554% | 1,867 | +38.092% |
| 2025-05-27 | 59.74 | 60.55 | 59.74 | 60.55 | +3.017% | 4,653 | +37.327% |
| 2025-05-23 | 58.74 | 59.22 | 58.74 | 58.78 | -0.655% | 6,917 | +41.471% |
| 2025-05-22 | 58.79 | 59.17 | 58.76 | 59.17 | -0.569% | 6,039 | +40.545% |
| 2025-05-21 | 60.13 | 60.38 | 59.51 | 59.51 | -1.600% | 2,382 | +39.745% |
| 2025-05-20 | 60.73 | 61.12 | 60.47 | 60.47 | -0.116% | 10,526 | +37.509% |
| 2025-05-19 | 60.19 | 60.54 | 60.11 | 60.54 | -0.118% | 8,358 | +37.349% |
| 2025-05-16 | 60.73 | 60.73 | 60.51 | 60.62 | +0.081% | 7,263 | +37.187% |
| 2025-05-15 | 60.57 | 60.57 | 60.57 | 60.57 | -0.067% | 3,581 | +37.298% |
| 2025-05-14 | 60.56 | 60.61 | 60.13 | 60.61 | -0.116% | 36,356 | +37.206% |
| 2025-05-13 | 60.76 | 61.00 | 60.58 | 60.68 | +0.611% | 2,464 | +37.047% |
| 2025-05-12 | 60.83 | 60.83 | 60.31 | 60.31 | +2.809% | 771 | +37.884% |
| 2025-05-08 | 58.20 | 59.25 | 58.17 | 58.66 | +2.066% | 2,334 | +41.758% |
| 2025-05-07 | 57.65 | 57.65 | 57.41 | 57.47 | +0.739% | 4,028 | +44.686% |
| 2025-05-06 | 57.27 | 57.54 | 57.05 | 57.05 | -2.461% | 2,611 | +45.755% |
| 2025-05-05 | 57.98 | 58.49 | 57.97 | 58.49 | -0.110% | 5,005 | +42.168% |
| 2025-05-02 | 58.01 | 58.56 | 57.85 | 58.56 | +1.883% | 18,538 | +42.012% |
| 2025-05-01 | 57.53 | 57.53 | 56.98 | 57.47 | +2.802% | 2,055 | +44.686% |
| 2025-04-30 | 55.91 | 55.91 | 55.91 | 55.91 | -1.272% | 553 | +48.740% |
| 2025-04-29 | 56.51 | 56.63 | 56.29 | 56.63 | +0.186% | 4,841 | +46.848% |
| 2025-04-28 | 56.81 | 56.81 | 56.52 | 56.52 | +1.272% | 15,086 | +47.121% |
| 2025-04-25 | 56.12 | 56.12 | 55.81 | 55.81 | -0.662% | 10,104 | +48.992% |
| 2025-04-24 | 55.56 | 56.19 | 55.42 | 56.19 | +1.836% | 8,642 | +48.005% |
| 2025-04-23 | 56.19 | 56.45 | 55.17 | 55.17 | +1.677% | 6,267 | +50.723% |
| 2025-04-22 | 53.95 | 54.26 | 53.95 | 54.26 | +2.254% | 3,625 | +53.250% |
| 2025-04-21 | 53.72 | 53.72 | 52.89 | 53.07 | -2.661% | 14,366 | +56.703% |
| 2025-04-17 | 54.21 | 54.52 | 53.81 | 54.52 | +2.113% | 12,717 | +52.533% |
| 2025-04-16 | 53.95 | 53.95 | 53.12 | 53.39 | -2.256% | 16,126 | +55.756% |
| 2025-04-15 | 54.88 | 54.90 | 54.36 | 54.62 | +0.240% | 6,979 | +52.242% |
| 2025-04-14 | 54.70 | 54.70 | 53.75 | 54.49 | +2.331% | 15,957 | +52.608% |
| 2025-04-11 | 52.80 | 53.25 | 52.12 | 53.25 | -0.052% | 4,906 | +56.165% |
| 2025-04-10 | 53.86 | 53.86 | 51.88 | 53.28 | 0.000% | 17,817 | +56.083% |