VNGBF
VANGUARD FDS ETF
stockOTCETF
EODOct 2, 2026
61.78USD-0.223%(-0.14)20,488
VNGBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.92 | 61.92 | 61.78 | 61.78 | -0.223% | 20,488 | 0.000% |
| 2026-10-01 | 61.63 | 61.92 | 61.62 | 61.92 | +0.630% | 4,953 | -0.223% |
| 2026-09-30 | 61.70 | 61.70 | 61.53 | 61.53 | -0.307% | 7,517 | +0.406% |
| 2026-09-28 | 61.69 | 61.72 | 61.69 | 61.72 | +0.110% | 9,197 | +0.097% |
| 2026-09-25 | 61.65 | 61.65 | 61.65 | 61.65 | -0.408% | 197 | +0.207% |
| 2026-09-24 | 61.52 | 61.90 | 61.52 | 61.90 | +0.118% | 722 | -0.201% |
| 2026-09-23 | 61.84 | 61.84 | 61.72 | 61.83 | -0.315% | 2,147 | -0.084% |
| 2026-09-22 | 61.95 | 62.03 | 61.95 | 62.03 | +0.322% | 2,482 | -0.399% |
| 2026-09-21 | 61.86 | 61.96 | 61.81 | 61.83 | -0.362% | 5,412 | -0.078% |
| 2026-09-18 | 61.80 | 62.05 | 61.80 | 62.05 | -0.123% | 6,149 | -0.439% |
| 2026-09-17 | 61.86 | 62.13 | 61.86 | 62.13 | +0.222% | 8,339 | -0.561% |
| 2026-09-16 | 61.99 | 61.99 | 61.99 | 61.99 | +0.560% | 257 | -0.340% |
| 2026-09-15 | 61.80 | 61.91 | 61.65 | 61.65 | -0.732% | 8,444 | +0.218% |
| 2026-09-11 | 61.88 | 62.10 | 61.71 | 62.10 | +0.261% | 33,172 | -0.516% |
| 2026-09-10 | 62.03 | 62.06 | 61.94 | 61.94 | -0.487% | 21,203 | -0.257% |
| 2026-09-09 | 62.07 | 62.24 | 62.07 | 62.24 | +0.148% | 30,567 | -0.742% |
| 2026-09-08 | 62.18 | 62.18 | 62.07 | 62.15 | -0.263% | 2,106 | -0.595% |
| 2026-09-04 | 62.31 | 62.31 | 62.31 | 62.31 | +0.417% | 8,068 | -0.857% |
| 2026-09-03 | 62.21 | 62.32 | 62.06 | 62.06 | -0.086% | 5,206 | -0.444% |
| 2026-09-02 | 62.00 | 62.11 | 62.00 | 62.11 | -0.313% | 14,248 | -0.530% |
| 2026-09-01 | 62.03 | 62.30 | 62.03 | 62.30 | -0.180% | 882 | -0.842% |
| 2026-08-31 | 62.44 | 62.44 | 62.42 | 62.42 | +0.467% | 2,643 | -1.020% |
| 2026-08-27 | 62.19 | 62.31 | 62.13 | 62.13 | -0.054% | 845 | -0.558% |
| 2026-08-26 | 62.16 | 62.16 | 62.16 | 62.16 | -0.494% | 1,407 | -0.611% |
| 2026-08-25 | 62.13 | 62.47 | 62.13 | 62.47 | +0.156% | 5,449 | -1.102% |
| 2026-08-24 | 62.23 | 62.37 | 62.23 | 62.37 | +0.254% | 7,994 | -0.948% |
| 2026-08-21 | 62.24 | 62.24 | 62.21 | 62.21 | -0.353% | 1,924 | -0.696% |
| 2026-08-20 | 62.11 | 62.43 | 62.11 | 62.43 | +0.136% | 5,719 | -1.047% |
| 2026-08-19 | 62.24 | 62.35 | 61.98 | 62.35 | +0.352% | 12,486 | -0.912% |
| 2026-08-18 | 62.10 | 62.22 | 62.10 | 62.13 | -0.294% | 30,504 | -0.563% |
| 2026-08-14 | 62.27 | 62.31 | 62.27 | 62.31 | -0.149% | 1,335 | -0.856% |
| 2026-08-13 | 62.29 | 62.41 | 62.27 | 62.41 | +0.068% | 6,615 | -1.003% |
| 2026-08-12 | 62.19 | 62.36 | 62.06 | 62.36 | +0.601% | 19,082 | -0.935% |
| 2026-08-11 | 61.85 | 61.99 | 61.85 | 61.99 | +0.345% | 1,114 | -0.340% |
| 2026-08-10 | 62.14 | 62.19 | 61.78 | 61.78 | -0.448% | 31,497 | +0.004% |
| 2026-08-07 | 62.06 | 62.06 | 62.06 | 62.06 | +0.348% | 5,770 | -0.445% |
| 2026-08-06 | 61.86 | 61.86 | 61.84 | 61.84 | -0.539% | 4,559 | -0.098% |
| 2026-08-05 | 62.18 | 62.18 | 62.18 | 62.18 | +0.065% | 2,075 | -0.636% |
| 2026-08-04 | 62.14 | 62.14 | 62.14 | 62.14 | +0.297% | 14,344 | -0.571% |
| 2026-08-03 | 61.95 | 62.04 | 61.95 | 61.95 | -0.180% | 35,460 | -0.276% |
| 2026-07-31 | 61.88 | 62.06 | 61.88 | 62.06 | +0.041% | 78,990 | -0.456% |
| 2026-07-30 | 61.95 | 62.04 | 61.95 | 62.04 | +0.405% | 2,573 | -0.414% |
| 2026-07-29 | 61.81 | 61.91 | 61.79 | 61.79 | -0.602% | 1,841 | -0.011% |
| 2026-07-28 | 61.82 | 62.16 | 61.82 | 62.16 | +0.585% | 21,730 | -0.613% |
| 2026-07-27 | 61.90 | 61.90 | 61.80 | 61.80 | +0.035% | 32,145 | -0.032% |
| 2026-07-24 | 61.87 | 61.87 | 61.76 | 61.78 | -0.102% | 28,478 | +0.003% |
| 2026-07-23 | 61.83 | 61.84 | 61.83 | 61.84 | -0.110% | 7,998 | -0.099% |
| 2026-07-22 | 61.91 | 61.91 | 61.91 | 61.91 | +0.146% | 178 | -0.208% |
| 2026-07-21 | 61.93 | 61.93 | 61.82 | 61.82 | -0.273% | 4,374 | -0.063% |
| 2026-07-20 | 61.99 | 61.99 | 61.99 | 61.99 | +0.131% | 3,876 | -0.336% |
| 2026-07-17 | 62.01 | 62.01 | 61.91 | 61.91 | -0.366% | 2,778 | -0.205% |
| 2026-07-16 | 61.87 | 62.13 | 61.87 | 62.13 | +0.254% | 17,231 | -0.571% |
| 2026-07-15 | 61.97 | 61.98 | 61.97 | 61.98 | +0.090% | 5,860 | -0.318% |
| 2026-07-14 | 61.81 | 61.92 | 61.81 | 61.92 | -0.154% | 11,275 | -0.228% |
| 2026-07-13 | 61.77 | 62.02 | 61.77 | 62.02 | +0.176% | 23,751 | -0.382% |
| 2026-07-10 | 61.87 | 61.94 | 61.87 | 61.91 | +0.380% | 22,964 | -0.207% |
| 2026-07-09 | 61.87 | 61.87 | 61.67 | 61.67 | +0.083% | 2,405 | +0.172% |
| 2026-07-08 | 61.81 | 61.90 | 61.60 | 61.62 | -0.552% | 9,262 | +0.255% |
| 2026-07-07 | 61.97 | 61.98 | 61.97 | 61.97 | +0.165% | 44,348 | -0.299% |
| 2026-07-06 | 61.97 | 61.97 | 61.86 | 61.86 | -0.463% | 12,779 | -0.134% |
| 2026-07-02 | 61.95 | 62.15 | 61.95 | 62.15 | +0.392% | 31,791 | -0.596% |
| 2026-07-01 | 61.90 | 61.91 | 61.90 | 61.91 | -0.126% | 1,115 | -0.207% |
| 2026-06-30 | 61.91 | 61.99 | 61.91 | 61.99 | +0.281% | 5,544 | -0.332% |
| 2026-06-29 | 61.94 | 61.94 | 61.65 | 61.81 | +0.173% | 21,835 | -0.053% |
| 2026-06-26 | 61.93 | 61.94 | 61.71 | 61.71 | -0.332% | 6,610 | +0.121% |
| 2026-06-25 | 61.92 | 61.93 | 61.84 | 61.91 | +0.233% | 10,052 | -0.212% |
| 2026-06-24 | 61.77 | 61.77 | 61.77 | 61.77 | -0.231% | 9,457 | +0.021% |
| 2026-06-23 | 61.81 | 61.91 | 61.80 | 61.91 | +0.341% | 2,047 | -0.211% |
| 2026-06-22 | 61.65 | 61.70 | 61.65 | 61.70 | -0.298% | 3,340 | +0.129% |
| 2026-06-18 | 61.73 | 61.88 | 61.73 | 61.88 | -0.246% | 23,167 | -0.169% |
| 2026-06-17 | 61.89 | 62.04 | 61.89 | 62.04 | +0.878% | 11,678 | -0.415% |
| 2026-06-16 | 61.90 | 61.90 | 61.50 | 61.50 | -0.661% | 8,638 | +0.460% |
| 2026-06-15 | 61.91 | 61.91 | 61.91 | 61.91 | -0.289% | 647 | -0.204% |
| 2026-06-12 | 61.90 | 62.09 | 61.70 | 62.09 | +0.363% | 2,505 | -0.492% |
| 2026-06-11 | 61.80 | 61.86 | 61.65 | 61.86 | +0.158% | 2,597 | -0.130% |
| 2026-06-10 | 61.76 | 61.76 | 61.76 | 61.76 | -0.188% | 1,150 | +0.028% |
| 2026-06-09 | 61.67 | 61.88 | 61.67 | 61.88 | +0.009% | 4,790 | -0.160% |
| 2026-06-08 | 61.70 | 61.87 | 61.70 | 61.87 | +0.269% | 2,575 | -0.151% |
| 2026-06-05 | 61.59 | 61.71 | 61.59 | 61.71 | -0.181% | 885 | +0.117% |
| 2026-06-04 | 61.82 | 61.82 | 61.82 | 61.82 | +0.439% | 107,048 | -0.065% |
| 2026-06-03 | 61.65 | 61.65 | 61.55 | 61.55 | -0.562% | 4,775 | +0.374% |
| 2026-06-01 | 61.81 | 61.90 | 61.49 | 61.90 | +0.565% | 15,396 | -0.190% |
| 2026-05-29 | 61.80 | 61.80 | 61.55 | 61.55 | -0.380% | 3,589 | +0.373% |
| 2026-05-28 | 61.64 | 61.79 | 61.64 | 61.78 | -0.286% | 20,687 | -0.008% |
| 2026-05-27 | 61.62 | 61.96 | 61.62 | 61.96 | +0.067% | 27,691 | -0.294% |
| 2026-05-26 | 61.58 | 61.92 | 61.58 | 61.92 | +0.720% | 11,743 | -0.227% |
| 2026-05-22 | 61.53 | 61.53 | 61.47 | 61.48 | -0.067% | 8,886 | +0.491% |
| 2026-05-21 | 61.52 | 61.52 | 61.52 | 61.52 | +0.064% | 7,600 | +0.424% |
| 2026-05-20 | 61.55 | 61.56 | 61.47 | 61.48 | +0.065% | 51,677 | +0.488% |
| 2026-05-19 | 61.42 | 61.53 | 61.42 | 61.44 | -0.515% | 25,740 | +0.553% |
| 2026-05-18 | 61.48 | 61.76 | 61.36 | 61.76 | +0.469% | 30,732 | +0.035% |
| 2026-05-15 | 61.58 | 61.58 | 61.47 | 61.47 | +0.047% | 1,514 | +0.504% |
| 2026-05-14 | 61.66 | 61.67 | 61.44 | 61.44 | -0.548% | 9,888 | +0.551% |
| 2026-05-13 | 61.50 | 61.78 | 61.50 | 61.78 | +0.292% | 5,276 | +0.000% |
| 2026-05-12 | 61.60 | 61.60 | 61.60 | 61.60 | -0.170% | 7,770 | +0.292% |
| 2026-05-11 | 61.68 | 61.70 | 61.68 | 61.70 | +0.002% | 35,397 | +0.122% |
| 2026-05-08 | 61.70 | 61.70 | 61.70 | 61.70 | -0.318% | 725 | +0.123% |
| 2026-05-07 | 61.63 | 61.90 | 61.59 | 61.90 | +0.219% | 26,453 | -0.195% |
| 2026-05-06 | 61.65 | 61.77 | 61.65 | 61.77 | +0.678% | 30,910 | +0.024% |
| 2026-05-05 | 61.48 | 61.64 | 61.35 | 61.35 | -0.273% | 4,555 | +0.702% |
| 2026-05-01 | 61.57 | 61.62 | 61.52 | 61.52 | -0.184% | 6,399 | +0.427% |
| 2026-04-28 | 61.63 | 61.63 | 61.63 | 61.63 | -0.291% | 3,984 | +0.242% |
| 2026-04-27 | 61.69 | 61.81 | 61.69 | 61.81 | +0.362% | 1,080 | -0.050% |
| 2026-04-24 | 61.63 | 61.63 | 61.59 | 61.59 | -0.256% | 13,123 | +0.311% |
| 2026-04-23 | 61.67 | 61.81 | 61.57 | 61.75 | -0.078% | 34,573 | +0.054% |
| 2026-04-22 | 61.66 | 61.79 | 61.66 | 61.79 | +0.225% | 12,100 | -0.024% |
| 2026-04-21 | 61.68 | 61.68 | 61.54 | 61.66 | -0.188% | 30,070 | +0.201% |
| 2026-04-15 | 61.63 | 61.77 | 61.52 | 61.77 | +0.008% | 29,882 | +0.013% |
| 2026-04-14 | 61.59 | 61.77 | 61.51 | 61.77 | +0.351% | 18,562 | +0.021% |
| 2026-04-13 | 61.56 | 61.56 | 61.55 | 61.55 | -0.214% | 5,629 | +0.372% |
| 2026-04-10 | 61.56 | 61.68 | 61.39 | 61.68 | +0.258% | 21,953 | +0.158% |
| 2026-04-09 | 61.46 | 61.52 | 61.45 | 61.52 | -0.304% | 4,560 | +0.416% |
| 2026-04-08 | 61.47 | 61.71 | 61.43 | 61.71 | +0.702% | 3,441 | +0.111% |
| 2026-04-07 | 61.29 | 61.29 | 61.28 | 61.28 | -0.563% | 4,976 | +0.814% |
| 2026-04-06 | 61.63 | 61.63 | 61.63 | 61.63 | +0.835% | 212 | +0.246% |
| 2026-03-31 | 61.27 | 61.36 | 61.12 | 61.12 | +0.194% | 78,262 | +1.083% |
| 2026-03-27 | 61.18 | 61.18 | 61.00 | 61.00 | -0.377% | 4,903 | +1.279% |
| 2026-03-26 | 61.31 | 61.31 | 61.10 | 61.23 | -0.090% | 83,338 | +0.897% |
| 2026-03-25 | 61.29 | 61.29 | 61.29 | 61.29 | +0.602% | 2,297 | +0.807% |
| 2026-03-24 | 61.27 | 61.27 | 60.92 | 60.92 | -0.762% | 29,891 | +1.414% |
| 2026-03-23 | 61.39 | 61.39 | 61.39 | 61.39 | +0.617% | 389 | +0.641% |
| 2026-03-20 | 61.24 | 61.24 | 61.01 | 61.01 | -0.360% | 14,894 | +1.262% |
| 2026-03-19 | 61.22 | 61.24 | 61.22 | 61.23 | -0.163% | 17,381 | +0.897% |
| 2026-03-18 | 61.33 | 61.33 | 61.33 | 61.33 | -0.353% | 1,343 | +0.733% |
| 2026-03-17 | 61.25 | 61.55 | 61.25 | 61.55 | +0.348% | 2,267 | +0.377% |
| 2026-03-16 | 61.36 | 61.36 | 61.33 | 61.33 | +0.252% | 4,218 | +0.726% |
| 2026-03-13 | 61.31 | 61.31 | 61.18 | 61.18 | -0.398% | 1,433 | +0.980% |
| 2026-03-12 | 61.44 | 61.44 | 61.42 | 61.42 | +0.077% | 1,701 | +0.578% |
| 2026-03-11 | 61.38 | 61.38 | 61.38 | 61.38 | +0.141% | 144 | +0.656% |
| 2026-03-10 | 61.78 | 61.78 | 61.29 | 61.29 | +0.083% | 686 | +0.798% |
| 2026-03-09 | 61.37 | 61.39 | 61.24 | 61.24 | -0.522% | 5,273 | +0.882% |
| 2026-03-06 | 61.53 | 61.56 | 61.45 | 61.56 | -0.254% | 8,942 | +0.356% |
| 2026-03-05 | 61.44 | 61.74 | 61.44 | 61.72 | -0.069% | 21,680 | +0.102% |
| 2026-03-04 | 61.47 | 61.76 | 61.47 | 61.76 | -0.136% | 13,754 | +0.033% |
| 2026-03-03 | 61.42 | 61.84 | 61.42 | 61.84 | +0.828% | 11,952 | -0.103% |
| 2026-03-02 | 61.62 | 61.62 | 61.34 | 61.34 | -0.836% | 11,284 | +0.724% |
| 2026-02-27 | 61.59 | 61.85 | 61.58 | 61.85 | +0.795% | 12,580 | -0.118% |
| 2026-02-26 | 61.63 | 61.81 | 61.37 | 61.37 | -0.695% | 29,345 | +0.676% |
| 2026-02-25 | 61.52 | 61.79 | 61.52 | 61.79 | -0.018% | 4,958 | -0.024% |
| 2026-02-24 | 61.59 | 61.81 | 61.33 | 61.81 | +0.725% | 4,464 | -0.043% |
| 2026-02-23 | 61.62 | 61.79 | 61.36 | 61.36 | -0.409% | 14,729 | +0.682% |
| 2026-02-20 | 61.61 | 61.61 | 61.61 | 61.61 | +0.005% | 1,740 | +0.270% |
| 2026-02-19 | 61.61 | 61.61 | 61.61 | 61.61 | +0.186% | 173 | +0.275% |
| 2026-02-18 | 61.48 | 61.50 | 61.48 | 61.50 | -0.137% | 589 | +0.461% |
| 2026-02-17 | 61.58 | 61.58 | 61.58 | 61.58 | +0.405% | 1,291 | +0.323% |
| 2026-02-13 | 61.73 | 61.73 | 61.33 | 61.33 | -0.647% | 3,890 | +0.730% |
| 2026-02-12 | 61.43 | 61.73 | 61.39 | 61.73 | +0.106% | 34,686 | +0.078% |
| 2026-02-11 | 61.67 | 61.67 | 61.67 | 61.67 | +0.010% | 1,007 | +0.184% |
| 2026-02-10 | 61.55 | 61.66 | 61.54 | 61.66 | -0.044% | 6,987 | +0.194% |
| 2026-02-09 | 61.58 | 61.69 | 61.41 | 61.69 | +0.095% | 121,105 | +0.150% |
| 2026-02-06 | 61.37 | 61.63 | 61.35 | 61.63 | -0.046% | 1,114 | +0.244% |
| 2026-02-05 | 61.38 | 61.66 | 61.38 | 61.66 | +0.152% | 32,435 | +0.198% |
| 2026-02-04 | 61.39 | 61.56 | 61.39 | 61.56 | +0.514% | 14,776 | +0.350% |
| 2026-02-03 | 61.37 | 61.37 | 61.25 | 61.25 | +0.163% | 3,480 | +0.865% |
| 2026-02-02 | 61.40 | 61.56 | 61.13 | 61.15 | -0.081% | 15,152 | +1.030% |
| 2026-01-30 | 61.40 | 61.40 | 61.13 | 61.20 | +0.111% | 2,803 | +0.948% |
| 2026-01-29 | 61.36 | 61.55 | 61.13 | 61.13 | -0.188% | 5,256 | +1.060% |
| 2026-01-28 | 61.24 | 61.25 | 61.24 | 61.25 | -0.437% | 2,236 | +0.870% |
| 2026-01-27 | 61.35 | 61.52 | 61.13 | 61.52 | +0.319% | 11,042 | +0.429% |
| 2026-01-26 | 61.32 | 61.32 | 61.32 | 61.32 | +0.024% | 2,445 | +0.749% |
| 2026-01-23 | 61.31 | 61.31 | 61.31 | 61.31 | +0.015% | 1,755 | +0.774% |
| 2026-01-22 | 61.18 | 61.30 | 61.17 | 61.30 | -0.181% | 8,861 | +0.788% |
| 2026-01-21 | 61.41 | 61.41 | 61.41 | 61.41 | -0.003% | 250 | +0.606% |
| 2026-01-20 | 61.25 | 61.41 | 61.12 | 61.41 | +0.306% | 27,784 | +0.603% |
| 2026-01-16 | 61.21 | 61.22 | 61.21 | 61.22 | -0.420% | 2,028 | +0.910% |
| 2026-01-14 | 61.48 | 61.48 | 61.48 | 61.48 | +0.750% | 2,124 | +0.486% |
| 2026-01-13 | 61.24 | 61.39 | 61.02 | 61.02 | -0.588% | 21,988 | +1.240% |
| 2026-01-12 | 61.22 | 61.38 | 61.22 | 61.38 | +0.653% | 12,322 | +0.644% |
| 2026-01-09 | 61.24 | 61.24 | 60.99 | 60.99 | -0.687% | 2,498 | +1.301% |
| 2026-01-08 | 61.26 | 61.41 | 61.14 | 61.41 | +0.685% | 7,652 | +0.605% |
| 2026-01-07 | 61.18 | 61.18 | 60.98 | 60.99 | -0.376% | 4,858 | +1.294% |
| 2026-01-06 | 61.22 | 61.22 | 61.22 | 61.22 | +0.400% | 876 | +0.914% |
| 2026-01-05 | 61.23 | 61.23 | 60.97 | 60.98 | -0.480% | 2,996 | +1.317% |
| 2026-01-02 | 61.27 | 61.27 | 61.27 | 61.27 | +0.531% | 820 | +0.831% |
| 2025-12-29 | 61.17 | 61.23 | 60.95 | 60.95 | -0.705% | 32,763 | +1.367% |
| 2025-12-26 | 61.38 | 61.38 | 61.38 | 61.38 | +0.130% | 36,133 | +0.652% |
| 2025-12-23 | 61.06 | 61.30 | 60.94 | 61.30 | +0.849% | 41,563 | +0.783% |
| 2025-12-22 | 61.25 | 61.25 | 60.78 | 60.78 | -0.702% | 396 | +1.639% |
| 2025-12-19 | 60.98 | 61.21 | 60.85 | 61.21 | +0.301% | 212,983 | +0.925% |
| 2025-12-18 | 61.03 | 61.03 | 61.03 | 61.03 | -0.051% | 40,055 | +1.228% |
| 2025-12-17 | 60.94 | 61.08 | 60.94 | 61.06 | +0.468% | 25,601 | +1.177% |
| 2025-12-16 | 61.21 | 61.21 | 60.78 | 60.78 | +0.098% | 2,802 | +1.650% |
| 2025-12-15 | 60.72 | 60.72 | 60.72 | 60.72 | -0.497% | 1,477 | +1.750% |
| 2025-12-12 | 60.97 | 61.02 | 60.85 | 61.02 | -0.016% | 14,044 | +1.245% |
| 2025-12-11 | 60.91 | 61.03 | 60.91 | 61.03 | +0.615% | 15,573 | +1.228% |
| 2025-12-09 | 61.01 | 61.07 | 60.66 | 60.66 | -0.416% | 19,702 | +1.851% |
| 2025-12-08 | 60.91 | 60.91 | 60.79 | 60.91 | -0.049% | 7,787 | +1.428% |
| 2025-12-05 | 60.94 | 60.94 | 60.94 | 60.94 | -0.066% | 4,620 | +1.378% |
| 2025-12-04 | 60.98 | 60.98 | 60.98 | 60.98 | +0.149% | 6,826 | +1.311% |
| 2025-12-03 | 60.98 | 60.98 | 60.89 | 60.89 | -0.382% | 6,771 | +1.462% |
| 2025-12-02 | 60.82 | 61.13 | 60.82 | 61.12 | +0.332% | 22,438 | +1.075% |
| 2025-12-01 | 60.83 | 60.92 | 60.83 | 60.92 | -0.066% | 13,301 | +1.411% |
| 2025-11-28 | 60.99 | 60.99 | 60.95 | 60.96 | -0.249% | 7,267 | +1.344% |
| 2025-11-26 | 61.11 | 61.11 | 61.11 | 61.11 | +0.098% | 164 | +1.092% |
| 2025-11-25 | 60.91 | 61.05 | 60.89 | 61.05 | +0.432% | 4,234 | +1.191% |
| 2025-11-24 | 60.87 | 60.87 | 60.79 | 60.79 | -0.132% | 20,255 | +1.629% |
| 2025-11-21 | 60.86 | 60.87 | 60.75 | 60.87 | +0.249% | 3,558 | +1.494% |
| 2025-11-20 | 60.84 | 60.88 | 60.72 | 60.72 | -0.431% | 21,054 | +1.746% |
| 2025-11-19 | 60.98 | 60.98 | 60.98 | 60.98 | +0.082% | 622 | +1.308% |
| 2025-11-18 | 60.78 | 60.93 | 60.78 | 60.93 | +0.718% | 579 | +1.391% |
| 2025-11-17 | 60.76 | 60.76 | 60.50 | 60.50 | -0.448% | 3,959 | +2.119% |
| 2025-11-14 | 60.77 | 60.77 | 60.77 | 60.77 | -0.217% | 1,187 | +1.661% |
| 2025-11-13 | 60.76 | 60.90 | 60.62 | 60.90 | +0.184% | 4,062 | +1.441% |
| 2025-11-12 | 60.80 | 60.80 | 60.79 | 60.79 | +0.082% | 3,181 | +1.628% |
| 2025-11-10 | 60.76 | 60.76 | 60.74 | 60.74 | -0.282% | 14,277 | +1.712% |
| 2025-11-07 | 60.74 | 60.91 | 60.70 | 60.91 | +0.283% | 23,338 | +1.425% |
| 2025-11-06 | 60.72 | 60.74 | 60.72 | 60.74 | +0.166% | 1,327 | +1.712% |
| 2025-11-05 | 60.69 | 60.69 | 60.64 | 60.64 | -0.116% | 1,477 | +1.880% |
| 2025-11-04 | 60.71 | 60.71 | 60.71 | 60.71 | +0.232% | 3,504 | +1.762% |
| 2025-10-31 | 60.58 | 60.69 | 60.57 | 60.57 | -0.497% | 49,156 | +1.998% |
| 2025-10-30 | 60.66 | 60.87 | 60.55 | 60.87 | +0.168% | 5,242 | +1.491% |
| 2025-10-29 | 60.79 | 60.79 | 60.77 | 60.77 | -0.381% | 21,111 | +1.661% |
| 2025-10-28 | 60.77 | 61.00 | 60.76 | 61.00 | +0.399% | 5,574 | +1.274% |
| 2025-10-27 | 60.76 | 60.76 | 60.76 | 60.76 | -0.233% | 1,923 | +1.678% |
| 2025-10-24 | 60.90 | 60.90 | 60.90 | 60.90 | +0.695% | 190 | +1.441% |
| 2025-10-23 | 60.48 | 60.48 | 60.48 | 60.48 | -0.723% | 1,044 | +2.146% |
| 2025-10-22 | 60.66 | 60.92 | 60.66 | 60.92 | +0.267% | 10,104 | +1.408% |
| 2025-10-21 | 60.79 | 60.79 | 60.76 | 60.76 | +0.232% | 12,301 | +1.678% |
| 2025-10-20 | 60.62 | 60.62 | 60.62 | 60.62 | -0.431% | 6,011 | +1.914% |
| 2025-10-17 | 60.61 | 60.88 | 60.61 | 60.88 | +0.602% | 16,898 | +1.474% |
| 2025-10-16 | 60.69 | 60.69 | 60.52 | 60.52 | -0.451% | 1,389 | +2.085% |
| 2025-10-15 | 60.69 | 60.87 | 60.69 | 60.79 | +0.500% | 118,802 | +1.625% |
| 2025-10-14 | 60.62 | 60.62 | 60.49 | 60.49 | +0.033% | 120,578 | +2.133% |
| 2025-10-13 | 60.47 | 60.47 | 60.47 | 60.47 | -0.481% | 1,367 | +2.167% |
| 2025-10-10 | 60.58 | 60.76 | 60.48 | 60.76 | +0.333% | 18,553 | +1.676% |
| 2025-10-09 | 60.56 | 60.56 | 60.56 | 60.56 | +0.050% | 4,932 | +2.014% |
| 2025-10-08 | 60.46 | 60.53 | 60.46 | 60.53 | -0.249% | 1,764 | +2.065% |
| 2025-10-07 | 60.55 | 60.68 | 60.40 | 60.68 | +0.017% | 135,017 | +1.810% |
| 2025-10-06 | 60.35 | 60.67 | 60.35 | 60.67 | -0.083% | 3,513 | +1.827% |
| 2025-10-03 | 60.57 | 60.72 | 60.57 | 60.72 | +0.283% | 18,712 | +1.743% |
| 2025-10-02 | 60.57 | 60.57 | 60.55 | 60.55 | -0.217% | 4,658 | +2.031% |
| 2025-10-01 | 60.44 | 60.68 | 60.44 | 60.68 | +0.383% | 6,650 | +1.810% |
| 2025-09-29 | 60.44 | 60.45 | 60.43 | 60.45 | +0.518% | 17,462 | +2.200% |
| 2025-09-26 | 60.27 | 60.53 | 60.14 | 60.14 | -0.465% | 18,472 | +2.729% |
| 2025-09-24 | 60.36 | 60.42 | 60.36 | 60.42 | +0.384% | 1,002 | +2.251% |
| 2025-09-23 | 60.48 | 60.64 | 60.19 | 60.19 | -0.217% | 6,332 | +2.644% |
| 2025-09-19 | 60.32 | 60.32 | 60.32 | 60.32 | +0.267% | 17,550 | +2.421% |
| 2025-09-18 | 60.32 | 60.32 | 60.16 | 60.16 | -0.763% | 16,766 | +2.694% |
| 2025-09-17 | 60.64 | 60.64 | 60.62 | 60.62 | +0.016% | 2,140 | +1.911% |
| 2025-09-16 | 60.48 | 60.64 | 60.37 | 60.61 | 0.000% | 16,716 | +1.928% |
| 2025-09-15 | 60.45 | 60.61 | 60.18 | 60.61 | +0.116% | 22,812 | +1.928% |
| 2025-09-12 | 60.41 | 60.54 | 60.36 | 60.54 | +0.167% | 27,333 | +2.046% |
| 2025-09-11 | 60.42 | 60.44 | 60.33 | 60.44 | +0.551% | 11,789 | +2.217% |
| 2025-09-10 | 60.39 | 60.55 | 60.11 | 60.11 | -0.399% | 8,394 | +2.780% |
| 2025-09-09 | 60.29 | 60.40 | 60.29 | 60.35 | -0.099% | 10,069 | +2.369% |
| 2025-09-08 | 60.42 | 60.42 | 60.30 | 60.41 | -0.266% | 9,758 | +2.267% |
| 2025-09-05 | 60.38 | 60.57 | 60.28 | 60.57 | +0.232% | 25,455 | +1.995% |
| 2025-09-04 | 60.26 | 60.43 | 60.26 | 60.43 | +0.350% | 5,169 | +2.232% |
| 2025-09-03 | 60.21 | 60.22 | 60.21 | 60.22 | -0.200% | 1,455 | +2.590% |
| 2025-09-02 | 60.18 | 60.34 | 60.02 | 60.34 | +0.267% | 39,396 | +2.385% |
| 2025-08-29 | 60.20 | 60.22 | 60.09 | 60.18 | +0.384% | 30,747 | +2.659% |
| 2025-08-28 | 60.20 | 60.20 | 59.95 | 59.95 | -0.333% | 1,750 | +3.053% |
| 2025-08-27 | 60.15 | 60.15 | 60.15 | 60.15 | +0.000% | 2,381 | +2.710% |
| 2025-08-26 | 60.12 | 60.15 | 60.03 | 60.15 | -0.300% | 7,332 | +2.710% |
| 2025-08-25 | 60.33 | 60.33 | 60.33 | 60.33 | -0.016% | 299 | +2.402% |
| 2025-08-22 | 60.04 | 60.34 | 60.04 | 60.34 | +0.467% | 2,760 | +2.385% |
| 2025-08-21 | 60.09 | 60.09 | 60.06 | 60.06 | +0.401% | 7,214 | +2.864% |
| 2025-08-20 | 60.04 | 60.04 | 59.82 | 59.82 | -0.549% | 17,319 | +3.276% |
| 2025-08-18 | 59.90 | 60.15 | 59.90 | 60.15 | +0.183% | 2,268 | +2.710% |
| 2025-08-15 | 60.04 | 60.04 | 60.04 | 60.04 | +0.502% | 2,135 | +2.898% |
| 2025-08-14 | 60.05 | 60.05 | 59.74 | 59.74 | -0.150% | 12,031 | +3.414% |
| 2025-08-13 | 60.07 | 60.07 | 59.83 | 59.83 | -0.515% | 30,432 | +3.259% |
| 2025-08-11 | 59.83 | 60.14 | 59.82 | 60.14 | +0.283% | 9,633 | +2.727% |
| 2025-08-08 | 59.97 | 59.97 | 59.97 | 59.97 | -0.283% | 5,295 | +3.018% |
| 2025-08-07 | 60.00 | 60.16 | 59.88 | 60.14 | +0.300% | 8,651 | +2.727% |
| 2025-08-06 | 59.93 | 59.96 | 59.88 | 59.96 | -0.166% | 7,485 | +3.035% |
| 2025-08-05 | 59.93 | 60.06 | 59.93 | 60.06 | +0.233% | 8,460 | +2.864% |
| 2025-08-04 | 59.92 | 59.92 | 59.92 | 59.92 | +0.035% | 149 | +3.104% |
| 2025-07-31 | 59.73 | 59.90 | 59.65 | 59.90 | +0.284% | 9,130 | +3.140% |
| 2025-07-30 | 59.74 | 59.74 | 59.73 | 59.73 | -0.250% | 5,571 | +3.432% |
| 2025-07-29 | 59.71 | 59.88 | 59.71 | 59.88 | +0.300% | 12,180 | +3.174% |
| 2025-07-28 | 59.69 | 59.70 | 59.44 | 59.70 | +0.419% | 7,375 | +3.484% |
| 2025-07-25 | 59.72 | 59.72 | 59.45 | 59.45 | +0.033% | 934,047 | +3.917% |
| 2025-07-24 | 59.67 | 59.69 | 59.43 | 59.43 | -0.467% | 14,000 | +3.952% |
| 2025-07-23 | 59.71 | 59.71 | 59.71 | 59.71 | +0.034% | 42,740 | +3.467% |
| 2025-07-22 | 59.69 | 59.69 | 59.69 | 59.69 | +0.017% | 6,142 | +3.502% |
| 2025-07-21 | 59.69 | 59.69 | 59.68 | 59.68 | +0.034% | 5,122 | +3.519% |
| 2025-07-18 | 59.55 | 59.66 | 59.55 | 59.66 | +0.067% | 5,775 | +3.554% |
| 2025-07-17 | 59.62 | 59.62 | 59.62 | 59.62 | -0.233% | 1,047 | +3.623% |
| 2025-07-16 | 59.44 | 59.76 | 59.44 | 59.76 | +0.536% | 13,559 | +3.382% |
| 2025-07-15 | 59.44 | 59.44 | 59.44 | 59.44 | +0.017% | 5,165 | +3.936% |
| 2025-07-14 | 59.43 | 59.43 | 59.43 | 59.43 | +0.017% | 550 | +3.954% |
| 2025-07-11 | 59.55 | 59.55 | 59.42 | 59.42 | -0.517% | 10,301 | +3.971% |
| 2025-07-10 | 59.73 | 59.73 | 59.73 | 59.73 | +0.034% | 1,074 | +3.434% |
| 2025-07-09 | 59.53 | 59.71 | 59.53 | 59.71 | +0.553% | 636 | +3.469% |
| 2025-07-08 | 59.38 | 59.38 | 59.38 | 59.38 | -0.118% | 2,860 | +4.042% |
| 2025-07-07 | 59.45 | 59.45 | 59.45 | 59.45 | -0.500% | 606 | +3.919% |
| 2025-07-03 | 59.62 | 59.75 | 59.62 | 59.75 | -0.017% | 3,217 | +3.400% |
| 2025-07-02 | 59.46 | 59.76 | 59.46 | 59.76 | +0.351% | 3,837 | +3.382% |
| 2025-07-01 | 59.64 | 59.64 | 59.55 | 59.55 | +0.034% | 4,022 | +3.745% |
| 2025-06-27 | 59.53 | 59.53 | 59.53 | 59.53 | +0.184% | 4,900 | +3.780% |
| 2025-06-26 | 59.54 | 59.54 | 59.42 | 59.42 | -0.383% | 5,886 | +3.971% |
| 2025-06-25 | 59.43 | 59.65 | 59.43 | 59.65 | +0.554% | 2,680 | +3.573% |
| 2025-06-24 | 59.44 | 59.44 | 59.32 | 59.32 | -0.266% | 33,655 | +4.147% |
| 2025-06-23 | 59.40 | 59.48 | 59.40 | 59.48 | +0.250% | 16,499 | +3.870% |
| 2025-06-20 | 59.31 | 59.33 | 59.20 | 59.33 | +0.001% | 10,379 | +4.129% |
| 2025-06-18 | 59.33 | 59.33 | 59.33 | 59.33 | -0.249% | 420 | +4.130% |
| 2025-06-17 | 59.28 | 59.48 | 59.23 | 59.48 | +0.080% | 18,138 | +3.871% |
| 2025-06-16 | 59.17 | 59.43 | 59.17 | 59.43 | +0.021% | 7,309 | +3.954% |
| 2025-06-13 | 59.25 | 59.42 | 59.25 | 59.42 | +0.165% | 10,719 | +3.976% |
| 2025-06-12 | 59.31 | 59.32 | 59.31 | 59.32 | -0.182% | 9,173 | +4.148% |
| 2025-06-11 | 59.23 | 59.43 | 59.23 | 59.43 | +0.385% | 8,760 | +3.958% |
| 2025-06-10 | 59.30 | 59.30 | 59.20 | 59.20 | -0.101% | 919 | +4.358% |
| 2025-06-05 | 59.27 | 59.27 | 59.26 | 59.26 | +0.186% | 5,361 | +4.253% |
| 2025-06-03 | 59.15 | 59.15 | 59.15 | 59.15 | +0.017% | 1,707 | +4.447% |
| 2025-05-30 | 59.14 | 59.14 | 59.14 | 59.14 | -0.317% | 900 | +4.465% |
| 2025-05-29 | 59.12 | 59.33 | 58.97 | 59.33 | +0.135% | 15,416 | +4.134% |
| 2025-05-28 | 59.25 | 59.25 | 59.25 | 59.25 | +0.539% | 1,463 | +4.275% |
| 2025-05-27 | 59.07 | 59.28 | 58.93 | 58.93 | -0.203% | 11,835 | +4.836% |
| 2025-05-23 | 59.05 | 59.05 | 59.05 | 59.05 | +0.017% | 1,694 | +4.624% |
| 2025-05-22 | 58.90 | 59.04 | 58.90 | 59.04 | -0.334% | 4,167 | +4.642% |
| 2025-05-21 | 59.02 | 59.24 | 59.02 | 59.24 | +0.301% | 723 | +4.292% |
| 2025-05-20 | 59.06 | 59.06 | 59.06 | 59.06 | +0.522% | 1,687 | +4.606% |
| 2025-05-19 | 58.99 | 59.08 | 58.75 | 58.75 | -0.486% | 35,849 | +5.152% |
| 2025-05-16 | 59.04 | 59.04 | 59.04 | 59.04 | -0.180% | 378 | +4.642% |
| 2025-05-15 | 58.83 | 59.15 | 58.83 | 59.15 | +0.622% | 13,156 | +4.453% |
| 2025-05-14 | 58.94 | 58.94 | 58.78 | 58.78 | -0.254% | 9,499 | +5.103% |
| 2025-05-13 | 58.82 | 59.03 | 58.82 | 58.93 | -0.067% | 17,362 | +4.836% |
| 2025-05-12 | 58.85 | 58.97 | 58.85 | 58.97 | +0.017% | 4,017 | +4.766% |
| 2025-05-09 | 58.97 | 58.97 | 58.96 | 58.96 | -0.300% | 2,963 | +4.784% |
| 2025-05-08 | 59.14 | 59.14 | 59.14 | 59.14 | -0.051% | 1,920 | +4.469% |
| 2025-05-07 | 58.98 | 59.17 | 58.98 | 59.17 | +0.572% | 4,620 | +4.416% |
| 2025-05-06 | 58.83 | 58.83 | 58.83 | 58.83 | +0.352% | 9,020 | +5.014% |
| 2025-05-05 | 59.13 | 59.13 | 58.62 | 58.62 | -0.834% | 2,747 | +5.383% |
| 2025-05-02 | 59.02 | 59.12 | 59.02 | 59.12 | -0.136% | 4,837 | +4.505% |
| 2025-04-30 | 58.89 | 59.20 | 58.89 | 59.20 | +0.301% | 5,001 | +4.363% |
| 2025-04-29 | 59.02 | 59.02 | 59.02 | 59.02 | +0.136% | 4,300 | +4.677% |
| 2025-04-28 | 58.94 | 58.94 | 58.94 | 58.94 | +0.441% | 3,125 | +4.819% |
| 2025-04-24 | 58.68 | 58.68 | 58.68 | 58.68 | +0.429% | 3,000 | +5.282% |
| 2025-04-23 | 58.78 | 58.78 | 58.43 | 58.43 | -0.877% | 12,645 | +5.733% |
| 2025-04-22 | 58.95 | 58.95 | 58.95 | 58.95 | +0.712% | 683 | +4.806% |
| 2025-04-16 | 58.53 | 58.53 | 58.53 | 58.53 | +0.035% | 858 | +5.551% |
| 2025-04-14 | 58.51 | 58.51 | 58.51 | 58.51 | +0.138% | 2,136 | +5.589% |
| 2025-04-11 | 58.49 | 58.49 | 58.43 | 58.43 | -0.307% | 934 | +5.735% |
| 2025-04-10 | 58.61 | 58.61 | 58.61 | 58.61 | +0.512% | 1,900 | +5.410% |
| 2025-04-09 | 58.22 | 58.31 | 58.08 | 58.31 | +0.051% | 15,771 | +5.949% |
| 2025-04-07 | 58.54 | 58.54 | 58.28 | 58.28 | -1.314% | 34,539 | +6.004% |
| 2025-04-04 | 58.71 | 59.06 | 58.56 | 59.06 | +0.470% | 54,189 | +4.611% |
| 2025-04-03 | 58.78 | 58.78 | 58.78 | 58.78 | +0.558% | 377 | +5.103% |
| 2025-04-02 | 58.45 | 58.45 | 58.45 | 58.45 | -0.621% | 165 | +5.689% |
| 2025-04-01 | 58.67 | 58.82 | 58.67 | 58.82 | +0.323% | 4,259 | +5.032% |
| 2025-03-31 | 58.64 | 58.64 | 58.63 | 58.63 | -0.366% | 7,545 | +5.372% |
| 2025-03-28 | 58.67 | 58.85 | 58.67 | 58.85 | +0.137% | 8,753 | +4.986% |
| 2025-03-27 | 58.80 | 58.80 | 58.77 | 58.77 | 0.000% | 2,364 | +5.129% |
| 2025-03-26 | 58.61 | 58.77 | 58.50 | 58.77 | -0.016% | 34,580 | +5.129% |
| 2025-03-25 | 58.78 | 58.78 | 58.78 | 58.78 | +0.720% | 3,801 | +5.112% |
| 2025-03-24 | 58.49 | 58.63 | 58.35 | 58.35 | -0.553% | 1,569 | +5.869% |
| 2025-03-21 | 58.70 | 58.70 | 58.68 | 58.68 | +0.247% | 1,956 | +5.284% |
| 2025-03-20 | 58.57 | 58.62 | 58.53 | 58.53 | +0.044% | 2,174 | +5.544% |
| 2025-03-19 | 59.00 | 59.00 | 58.42 | 58.51 | -0.283% | 8,308 | +5.590% |
| 2025-03-18 | 58.68 | 58.68 | 58.68 | 58.68 | +0.435% | 10,290 | +5.292% |
| 2025-03-14 | 58.57 | 58.57 | 58.42 | 58.42 | -0.469% | 6,635 | +5.750% |
| 2025-03-12 | 58.50 | 58.70 | 58.50 | 58.70 | -0.086% | 721 | +5.255% |
| 2025-03-11 | 58.64 | 58.75 | 58.46 | 58.75 | +0.285% | 3,935 | +5.164% |
| 2025-03-10 | 58.58 | 58.58 | 58.58 | 58.58 | -0.283% | 5,070 | +5.464% |
| 2025-03-07 | 58.45 | 58.75 | 58.45 | 58.75 | +0.353% | 20,313 | +5.165% |
| 2025-03-06 | 58.54 | 58.54 | 58.54 | 58.54 | +0.186% | 205 | +5.536% |
| 2025-03-05 | 58.43 | 58.43 | 58.43 | 58.43 | -0.034% | 4,800 | +5.732% |
| 2025-03-04 | 58.45 | 58.45 | 58.45 | 58.45 | -0.066% | 5,000 | +5.696% |
| 2025-03-03 | 58.49 | 58.49 | 58.49 | 58.49 | +0.119% | 1,184 | +5.626% |
| 2025-02-27 | 58.42 | 58.43 | 58.42 | 58.42 | +0.087% | 9,978 | +5.751% |
| 2025-02-26 | 58.37 | 58.37 | 58.37 | 58.37 | -0.362% | 209 | +5.843% |
| 2025-02-25 | 58.40 | 58.58 | 58.40 | 58.58 | +0.535% | 13,200 | +5.460% |
| 2025-02-21 | 58.27 | 58.27 | 58.27 | 58.27 | -0.165% | 8,010 | +6.025% |
| 2025-02-20 | 58.23 | 58.37 | 58.23 | 58.37 | -0.033% | 9,312 | +5.851% |
| 2025-02-19 | 58.38 | 58.38 | 58.38 | 58.38 | +0.438% | 744 | +5.815% |
| 2025-02-18 | 58.10 | 58.13 | 58.10 | 58.13 | -0.335% | 130,855 | +6.279% |
| 2025-02-14 | 58.17 | 58.33 | 58.17 | 58.33 | +0.303% | 9,487 | +5.923% |
| 2025-02-13 | 57.97 | 58.15 | 57.97 | 58.15 | +0.342% | 3,185 | +6.244% |
| 2025-02-12 | 57.95 | 57.95 | 57.95 | 57.95 | 0.000% | 700 | +6.607% |