VNGDF
VGRD FDS PLC S&P 500 ETF
stockOTCETF
EODOct 2, 2026
146.82USD+0.381%(+0.56)950
VNGDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 146.77 | 146.82 | 146.74 | 146.82 | +0.381% | 950 | 0.000% |
| 2026-09-30 | 146.40 | 146.40 | 146.27 | 146.27 | -0.165% | 1,925 | +0.381% |
| 2026-09-28 | 146.51 | 146.51 | 146.51 | 146.51 | -0.005% | 512 | +0.216% |
| 2026-09-24 | 146.52 | 146.52 | 146.52 | 146.52 | -0.446% | 339 | +0.210% |
| 2026-09-22 | 147.17 | 147.17 | 147.17 | 147.17 | -0.383% | 334 | -0.237% |
| 2026-09-21 | 145.87 | 147.74 | 145.87 | 147.74 | +1.730% | 17,795 | -0.619% |
| 2026-09-18 | 145.23 | 145.23 | 145.23 | 145.23 | +0.260% | 849 | +1.100% |
| 2026-09-16 | 144.85 | 144.85 | 144.85 | 144.85 | +0.693% | 732 | +1.363% |
| 2026-09-15 | 143.85 | 143.85 | 143.85 | 143.85 | -0.341% | 386 | +2.066% |
| 2026-09-14 | 144.23 | 144.34 | 144.23 | 144.34 | -1.233% | 5,464 | +1.718% |
| 2026-09-11 | 146.05 | 146.15 | 146.05 | 146.15 | +0.685% | 1,129 | +0.464% |
| 2026-09-09 | 145.15 | 145.15 | 145.15 | 145.15 | -0.882% | 1,308 | +1.152% |
| 2026-09-08 | 146.33 | 146.44 | 146.30 | 146.44 | -0.275% | 951 | +0.260% |
| 2026-09-04 | 146.85 | 146.85 | 146.85 | 146.85 | -0.466% | 2,065 | -0.016% |
| 2026-09-03 | 147.49 | 147.53 | 147.49 | 147.53 | +1.531% | 367 | -0.481% |
| 2026-09-02 | 145.83 | 145.83 | 145.31 | 145.31 | -0.670% | 459 | +1.042% |
| 2026-08-31 | 146.29 | 146.29 | 146.29 | 146.29 | -0.331% | 172 | +0.365% |
| 2026-08-28 | 147.36 | 147.42 | 146.78 | 146.78 | -0.010% | 4,240 | +0.033% |
| 2026-08-27 | 146.79 | 146.79 | 146.79 | 146.79 | +1.246% | 231 | +0.022% |
| 2026-08-26 | 144.99 | 144.99 | 144.99 | 144.99 | -0.745% | 3,666 | +1.269% |
| 2026-08-21 | 144.00 | 146.07 | 144.00 | 146.07 | -0.505% | 1,187 | +0.514% |
| 2026-08-19 | 146.82 | 146.82 | 146.82 | 146.82 | +0.260% | 1,044 | +0.006% |
| 2026-08-18 | 146.44 | 146.44 | 146.44 | 146.44 | -0.845% | 323 | +0.266% |
| 2026-08-14 | 147.68 | 147.68 | 147.68 | 147.68 | +0.537% | 1,354 | -0.582% |
| 2026-08-12 | 146.90 | 146.90 | 146.90 | 146.90 | -0.079% | 275 | -0.048% |
| 2026-08-11 | 147.01 | 147.01 | 147.01 | 147.01 | +0.000% | 732 | -0.127% |
| 2026-08-10 | 147.01 | 147.01 | 147.01 | 147.01 | +4.664% | 887 | -0.127% |
| 2026-07-30 | 139.86 | 140.46 | 139.86 | 140.46 | +0.808% | 5,757 | +4.531% |
| 2026-07-29 | 139.42 | 139.42 | 139.33 | 139.33 | -1.006% | 511 | +5.376% |
| 2026-07-24 | 140.75 | 140.75 | 140.75 | 140.75 | -0.036% | 25,372 | +4.316% |
| 2026-07-20 | 140.80 | 140.80 | 140.80 | 140.80 | -1.123% | 141 | +4.279% |
| 2026-07-16 | 142.40 | 142.40 | 142.40 | 142.40 | -0.786% | 284 | +3.108% |
| 2026-07-15 | 143.53 | 143.53 | 143.53 | 143.53 | +0.679% | 152 | +2.298% |
| 2026-07-14 | 142.56 | 142.56 | 142.56 | 142.56 | -0.857% | 23,463 | +2.992% |
| 2026-07-10 | 143.39 | 143.79 | 143.03 | 143.79 | +0.274% | 7,008 | +2.110% |
| 2026-07-09 | 143.28 | 143.40 | 143.28 | 143.40 | +0.512% | 1,205 | +2.389% |
| 2026-07-07 | 142.49 | 142.67 | 142.49 | 142.67 | +0.152% | 1,854 | +2.913% |
| 2026-07-06 | 142.45 | 142.45 | 142.45 | 142.45 | +1.335% | 234 | +3.069% |
| 2026-07-02 | 140.58 | 140.58 | 140.58 | 140.58 | -1.350% | 387 | +4.445% |
| 2026-06-30 | 142.50 | 142.50 | 142.50 | 142.50 | +0.978% | 3,375 | +3.035% |
| 2026-06-29 | 141.12 | 141.12 | 141.12 | 141.12 | +1.703% | 299 | +4.043% |
| 2026-06-26 | 138.69 | 138.76 | 138.69 | 138.76 | -0.429% | 684 | +5.814% |
| 2026-06-25 | 139.35 | 139.35 | 139.35 | 139.35 | -1.639% | 105 | +5.361% |
| 2026-06-18 | 141.68 | 141.68 | 141.68 | 141.68 | -0.496% | 884 | +3.634% |
| 2026-06-16 | 142.38 | 142.38 | 142.38 | 142.38 | +2.915% | 964 | +3.119% |
| 2026-06-11 | 138.10 | 138.35 | 138.10 | 138.35 | +0.400% | 996 | +6.126% |
| 2026-06-10 | 137.60 | 137.80 | 137.60 | 137.80 | -1.125% | 402 | +6.550% |
| 2026-06-09 | 139.22 | 139.37 | 139.22 | 139.37 | -0.417% | 386 | +5.351% |
| 2026-06-08 | 140.10 | 140.10 | 139.95 | 139.95 | -0.569% | 10,891 | +4.912% |
| 2026-06-05 | 140.75 | 140.75 | 140.75 | 140.75 | -2.619% | 276 | +4.315% |
| 2026-06-01 | 143.47 | 144.54 | 143.47 | 144.54 | +0.331% | 1,242 | +1.583% |
| 2026-05-29 | 144.06 | 144.06 | 144.06 | 144.06 | +1.491% | 753 | +1.919% |
| 2026-05-26 | 142.74 | 142.74 | 141.94 | 141.94 | +0.816% | 3,412 | +3.439% |
| 2026-05-21 | 141.03 | 141.86 | 140.79 | 140.79 | +0.126% | 1,780 | +4.283% |
| 2026-05-19 | 140.62 | 140.62 | 140.62 | 140.62 | -1.418% | 781 | +4.414% |
| 2026-05-14 | 139.50 | 142.64 | 139.50 | 142.64 | +1.777% | 518 | +2.933% |
| 2026-05-12 | 140.15 | 140.15 | 140.15 | 140.15 | -0.603% | 157 | +4.763% |
| 2026-05-11 | 141.00 | 141.00 | 141.00 | 141.00 | +0.566% | 810 | +4.131% |
| 2026-05-07 | 139.91 | 140.21 | 139.91 | 140.21 | +2.207% | 3,401 | +4.720% |
| 2026-05-05 | 137.18 | 137.18 | 137.18 | 137.18 | +0.258% | 7,520 | +7.031% |
| 2026-05-04 | 137.50 | 137.50 | 136.83 | 136.83 | -0.272% | 943 | +7.307% |
| 2026-04-30 | 137.20 | 137.20 | 137.20 | 137.20 | +1.277% | 964 | +7.015% |
| 2026-04-29 | 135.47 | 135.47 | 135.47 | 135.47 | +0.117% | 1,087 | +8.382% |
| 2026-04-24 | 135.31 | 135.31 | 135.31 | 135.31 | -0.164% | 145 | +8.509% |
| 2026-04-22 | 134.61 | 135.53 | 134.61 | 135.53 | +0.376% | 2,171 | +8.331% |
| 2026-04-20 | 135.03 | 135.03 | 135.03 | 135.03 | +0.925% | 450 | +8.739% |
| 2026-04-16 | 133.41 | 133.79 | 133.08 | 133.79 | +0.921% | 42,200 | +9.745% |
| 2026-04-15 | 132.57 | 132.57 | 132.57 | 132.57 | +0.180% | 300 | +10.756% |
| 2026-04-14 | 132.17 | 132.40 | 132.12 | 132.33 | +2.564% | 3,204 | +10.955% |
| 2026-04-09 | 128.32 | 129.84 | 128.32 | 129.02 | +0.215% | 5,990 | +13.800% |
| 2026-04-08 | 128.08 | 128.98 | 128.08 | 128.74 | +2.668% | 1,644 | +14.045% |
| 2026-04-06 | 125.40 | 125.40 | 125.40 | 125.40 | +0.431% | 2,458 | +17.087% |
| 2026-04-02 | 124.84 | 124.86 | 124.84 | 124.86 | +0.106% | 2,887 | +17.591% |
| 2026-03-25 | 124.74 | 124.74 | 124.73 | 124.73 | -1.197% | 1,131 | +17.716% |
| 2026-03-20 | 126.24 | 126.24 | 126.24 | 126.24 | -0.001% | 1,408 | +16.306% |
| 2026-03-18 | 126.75 | 126.75 | 126.24 | 126.24 | -0.665% | 970 | +16.304% |
| 2026-03-13 | 127.09 | 127.09 | 127.09 | 127.09 | -0.153% | 1,320 | +15.531% |
| 2026-03-12 | 127.28 | 127.28 | 127.28 | 127.28 | -0.648% | 26,896 | +15.354% |
| 2026-03-11 | 128.11 | 128.11 | 128.11 | 128.11 | -0.970% | 108 | +14.608% |
| 2026-03-10 | 128.77 | 129.37 | 128.77 | 129.37 | +1.357% | 1,531 | +13.496% |
| 2026-03-09 | 126.35 | 127.63 | 126.35 | 127.63 | -0.844% | 4,586 | +15.036% |
| 2026-03-06 | 128.72 | 128.72 | 128.72 | 128.72 | -1.184% | 310 | +14.065% |
| 2026-03-04 | 130.26 | 130.26 | 130.26 | 130.26 | +0.231% | 131 | +12.714% |
| 2026-02-23 | 129.96 | 129.96 | 129.96 | 129.96 | -0.234% | 2,288 | +12.975% |
| 2026-02-19 | 130.27 | 130.27 | 130.27 | 130.27 | -0.578% | 15,345 | +12.710% |
| 2026-02-18 | 130.74 | 131.03 | 130.74 | 131.03 | +0.680% | 13,073 | +12.058% |
| 2026-02-12 | 130.14 | 130.14 | 130.14 | 130.14 | -1.214% | 164 | +12.820% |
| 2026-02-10 | 132.37 | 132.37 | 131.74 | 131.74 | -0.266% | 677 | +11.450% |
| 2026-02-09 | 132.09 | 132.09 | 132.09 | 132.09 | +1.907% | 7,924 | +11.154% |
| 2026-02-05 | 129.62 | 129.62 | 129.62 | 129.62 | -0.711% | 476 | +13.274% |
| 2026-02-04 | 130.55 | 130.55 | 130.55 | 130.55 | -1.083% | 1,463 | +12.468% |
| 2026-01-29 | 131.98 | 131.98 | 131.98 | 131.98 | +0.571% | 381 | +11.250% |
| 2026-01-23 | 131.23 | 131.23 | 131.23 | 131.23 | +1.582% | 25,000 | +11.885% |
| 2026-01-20 | 128.53 | 129.18 | 128.53 | 129.18 | -2.249% | 677 | +13.655% |
| 2026-01-16 | 132.16 | 132.16 | 132.16 | 132.16 | +0.747% | 129 | +11.099% |
| 2026-01-15 | 131.18 | 131.18 | 131.18 | 131.18 | -0.497% | 276 | +11.929% |
| 2026-01-12 | 131.83 | 131.83 | 131.83 | 131.83 | -0.097% | 7,846 | +11.373% |
| 2026-01-09 | 131.88 | 131.96 | 131.88 | 131.96 | +0.542% | 17,916 | +11.265% |
| 2026-01-08 | 131.00 | 131.25 | 131.00 | 131.25 | +0.226% | 1,524 | +11.868% |
| 2026-01-06 | 130.95 | 130.95 | 130.95 | 130.95 | +0.031% | 12,707 | +12.121% |
| 2026-01-05 | 130.80 | 130.91 | 130.80 | 130.91 | +0.017% | 13,217 | +12.155% |
| 2025-12-23 | 130.70 | 130.89 | 130.58 | 130.89 | +0.165% | 9,526 | +12.174% |
| 2025-12-22 | 129.96 | 130.67 | 129.86 | 130.67 | +1.258% | 1,029 | +12.359% |
| 2025-12-19 | 129.05 | 129.05 | 129.05 | 129.05 | +0.289% | 8,025 | +13.772% |
| 2025-12-18 | 128.68 | 128.68 | 128.68 | 128.68 | +0.257% | 377 | +14.101% |
| 2025-12-17 | 129.19 | 129.19 | 128.35 | 128.35 | -0.866% | 651 | +14.395% |
| 2025-12-15 | 129.47 | 129.47 | 129.47 | 129.47 | -0.597% | 17,378 | +13.405% |
| 2025-12-12 | 130.25 | 130.25 | 130.25 | 130.25 | -0.377% | 12,744 | +12.727% |
| 2025-12-11 | 130.21 | 130.74 | 130.21 | 130.74 | +0.561% | 14,251 | +12.303% |
| 2025-12-10 | 129.97 | 130.01 | 129.97 | 130.01 | +0.055% | 28,262 | +12.933% |
| 2025-12-09 | 129.94 | 129.94 | 129.94 | 129.94 | -0.170% | 18,769 | +12.996% |
| 2025-12-08 | 130.16 | 130.16 | 130.16 | 130.16 | +2.561% | 1,527 | +12.803% |
| 2025-11-24 | 126.91 | 126.91 | 126.91 | 126.91 | +0.252% | 1,580 | +15.692% |
| 2025-11-18 | 126.59 | 126.59 | 126.59 | 126.59 | -1.590% | 155 | +15.983% |
| 2025-11-13 | 128.64 | 128.64 | 128.64 | 128.64 | +1.140% | 145 | +14.139% |
| 2025-11-07 | 126.54 | 127.19 | 126.54 | 127.19 | -2.581% | 1,300 | +15.440% |
| 2025-11-03 | 130.56 | 130.56 | 130.56 | 130.56 | +0.722% | 837 | +12.461% |
| 2025-10-31 | 129.62 | 129.62 | 129.62 | 129.62 | -0.512% | 3,272 | +13.273% |
| 2025-10-30 | 130.29 | 130.29 | 130.29 | 130.29 | +0.162% | 961 | +12.693% |
| 2025-10-29 | 130.82 | 130.82 | 130.08 | 130.08 | -0.334% | 725 | +12.875% |
| 2025-10-28 | 130.51 | 130.51 | 130.51 | 130.51 | +0.099% | 180 | +12.498% |
| 2025-10-27 | 130.40 | 130.40 | 130.38 | 130.38 | +2.815% | 2,459 | +12.609% |
| 2025-10-20 | 126.81 | 126.81 | 126.81 | 126.81 | +1.712% | 23,559 | +15.780% |
| 2025-10-14 | 124.68 | 124.68 | 124.68 | 124.68 | -2.243% | 1,120 | +17.761% |
| 2025-10-13 | 127.54 | 127.54 | 127.54 | 127.54 | +0.002% | 164 | +15.121% |
| 2025-10-08 | 127.54 | 127.54 | 127.54 | 127.54 | -0.035% | 365 | +15.123% |
| 2025-10-07 | 127.58 | 127.58 | 127.58 | 127.58 | -0.441% | 375 | +15.083% |
| 2025-10-06 | 128.15 | 128.15 | 128.15 | 128.15 | +0.335% | 281 | +14.575% |
| 2025-10-03 | 127.72 | 127.72 | 127.72 | 127.72 | +0.635% | 955 | +14.959% |
| 2025-10-02 | 127.11 | 127.11 | 126.89 | 126.91 | +1.651% | 6,695 | +15.688% |
| 2025-09-25 | 124.85 | 124.85 | 124.85 | 124.85 | -0.796% | 123 | +17.599% |
| 2025-09-22 | 125.85 | 125.85 | 125.85 | 125.85 | +0.361% | 1,250 | +16.662% |
| 2025-09-18 | 125.40 | 125.40 | 125.40 | 125.40 | -0.392% | 709 | +17.084% |
| 2025-09-16 | 125.89 | 125.89 | 125.89 | 125.89 | +1.414% | 430 | +16.625% |
| 2025-09-10 | 124.14 | 124.14 | 124.14 | 124.14 | +0.589% | 280 | +18.273% |
| 2025-09-08 | 123.32 | 123.41 | 123.32 | 123.41 | +0.785% | 30,109 | +18.970% |
| 2025-09-05 | 122.45 | 122.45 | 122.45 | 122.45 | +0.094% | 7,044 | +19.904% |
| 2025-09-04 | 122.34 | 122.34 | 122.34 | 122.34 | -0.540% | 2,222 | +20.017% |
| 2025-08-25 | 123.00 | 123.00 | 123.00 | 123.00 | +1.327% | 847 | +19.370% |
| 2025-08-21 | 121.39 | 121.39 | 121.39 | 121.39 | -0.861% | 426 | +20.953% |
| 2025-08-15 | 122.44 | 122.44 | 122.44 | 122.44 | -0.177% | 182 | +19.912% |
| 2025-08-13 | 122.66 | 122.66 | 122.66 | 122.66 | +0.924% | 822 | +19.700% |
| 2025-08-12 | 121.54 | 121.54 | 121.54 | 121.54 | -0.041% | 3,913 | +20.807% |
| 2025-08-11 | 121.59 | 121.59 | 121.59 | 121.59 | +1.585% | 586 | +20.757% |
| 2025-08-04 | 119.51 | 119.70 | 119.51 | 119.69 | +1.407% | 7,654 | +22.671% |
| 2025-08-01 | 118.03 | 118.03 | 118.03 | 118.03 | -2.284% | 4,134 | +24.397% |
| 2025-07-25 | 120.79 | 120.79 | 120.79 | 120.79 | +0.795% | 1,511 | +21.556% |
| 2025-07-23 | 119.83 | 119.83 | 119.83 | 119.83 | +0.398% | 1,398 | +22.523% |
| 2025-07-22 | 119.36 | 119.36 | 119.36 | 119.36 | +0.238% | 1,659 | +23.010% |
| 2025-07-17 | 119.08 | 119.08 | 119.08 | 119.08 | +0.934% | 349 | +23.302% |
| 2025-07-16 | 117.97 | 117.97 | 117.97 | 117.97 | -0.653% | 483 | +24.454% |
| 2025-07-10 | 118.75 | 118.75 | 118.75 | 118.75 | +0.031% | 235 | +23.642% |
| 2025-07-09 | 118.71 | 118.71 | 118.71 | 118.71 | +0.609% | 9,051 | +23.680% |
| 2025-07-08 | 117.96 | 117.99 | 117.96 | 117.99 | -0.419% | 591 | +24.434% |
| 2025-07-07 | 118.49 | 118.49 | 118.49 | 118.49 | -0.422% | 3,443 | +23.913% |
| 2025-07-03 | 118.99 | 118.99 | 118.99 | 118.99 | +0.563% | 6,200 | +23.390% |
| 2025-07-02 | 118.33 | 118.33 | 118.33 | 118.33 | +1.005% | 128 | +24.085% |
| 2025-07-01 | 117.15 | 117.15 | 117.15 | 117.15 | -0.307% | 100 | +25.332% |
| 2025-06-30 | 117.45 | 117.51 | 117.45 | 117.51 | +0.446% | 3,431 | +24.947% |
| 2025-06-27 | 116.99 | 116.99 | 116.99 | 116.99 | +0.506% | 1,375 | +25.504% |
| 2025-06-26 | 115.88 | 116.40 | 115.88 | 116.40 | +0.624% | 7,060 | +26.138% |
| 2025-06-25 | 115.68 | 115.68 | 115.68 | 115.68 | +0.458% | 2,308 | +26.925% |
| 2025-06-24 | 114.83 | 115.15 | 114.83 | 115.15 | +1.517% | 2,080 | +27.507% |
| 2025-06-23 | 113.27 | 113.43 | 113.27 | 113.43 | +0.221% | 620 | +29.441% |
| 2025-06-20 | 113.68 | 113.68 | 113.18 | 113.18 | -0.405% | 4,768 | +29.727% |
| 2025-06-17 | 113.64 | 113.64 | 113.64 | 113.64 | -0.294% | 303 | +29.201% |
| 2025-06-13 | 113.98 | 113.98 | 113.98 | 113.98 | +0.172% | 3,645 | +28.821% |
| 2025-06-05 | 113.78 | 113.78 | 113.78 | 113.78 | +1.194% | 175 | +29.043% |
| 2025-06-02 | 112.44 | 112.44 | 112.44 | 112.44 | -0.045% | 166 | +30.584% |
| 2025-05-28 | 112.53 | 112.53 | 112.49 | 112.49 | +1.144% | 6,326 | +30.525% |
| 2025-05-22 | 111.22 | 111.22 | 111.22 | 111.22 | -0.114% | 900 | +32.018% |
| 2025-05-21 | 111.34 | 111.34 | 111.34 | 111.34 | -1.503% | 990 | +31.868% |
| 2025-05-20 | 113.04 | 113.04 | 113.04 | 113.04 | -0.400% | 173 | +29.886% |
| 2025-05-19 | 112.18 | 113.50 | 112.18 | 113.50 | +0.944% | 8,855 | +29.366% |
| 2025-05-15 | 112.31 | 112.43 | 112.31 | 112.43 | +0.659% | 235 | +30.587% |
| 2025-05-14 | 111.72 | 111.72 | 111.52 | 111.70 | -0.538% | 3,695 | +31.447% |
| 2025-05-13 | 110.99 | 112.30 | 110.99 | 112.30 | +0.939% | 36,865 | +30.740% |
| 2025-05-12 | 111.26 | 111.26 | 111.26 | 111.26 | +2.487% | 3,967 | +31.967% |
| 2025-05-08 | 108.56 | 108.56 | 108.56 | 108.56 | +2.048% | 494 | +35.249% |
| 2025-05-07 | 106.38 | 106.38 | 106.38 | 106.38 | -1.106% | 400 | +38.019% |
| 2025-05-05 | 107.57 | 107.57 | 107.57 | 107.57 | +3.294% | 371 | +36.492% |
| 2025-04-24 | 103.08 | 104.14 | 103.08 | 104.14 | +2.733% | 515 | +40.988% |
| 2025-04-16 | 101.37 | 101.37 | 101.37 | 101.37 | -1.372% | 2,476 | +44.840% |
| 2025-04-15 | 102.78 | 102.78 | 102.78 | 102.78 | +0.873% | 330 | +42.853% |
| 2025-04-11 | 101.14 | 101.89 | 101.14 | 101.89 | +7.662% | 12,509 | +44.101% |
| 2025-04-08 | 99.25 | 99.25 | 94.64 | 94.64 | -1.254% | 2,064 | +55.143% |
| 2025-04-07 | 96.24 | 96.24 | 95.84 | 95.84 | -4.237% | 7,550 | +53.198% |
| 2025-04-04 | 100.08 | 100.08 | 100.08 | 100.08 | -6.955% | 6,755 | +46.707% |
| 2025-03-21 | 106.86 | 107.56 | 106.45 | 107.56 | +0.253% | 1,261 | +36.503% |
| 2025-03-19 | 107.29 | 107.29 | 107.29 | 107.29 | +0.246% | 1,024 | +36.848% |
| 2025-03-14 | 106.90 | 107.03 | 106.65 | 107.03 | +1.563% | 2,551 | +37.185% |
| 2025-03-13 | 105.38 | 105.38 | 105.38 | 105.38 | -0.596% | 1,214 | +39.329% |
| 2025-03-12 | 105.65 | 106.01 | 105.65 | 106.01 | +0.344% | 4,416 | +38.498% |
| 2025-03-11 | 105.65 | 105.65 | 105.65 | 105.65 | -1.364% | 4,276 | +38.974% |
| 2025-03-10 | 107.59 | 107.59 | 107.02 | 107.11 | -1.716% | 9,200 | +37.079% |
| 2025-03-07 | 108.58 | 108.98 | 108.58 | 108.98 | -1.743% | 573 | +34.727% |
| 2025-03-04 | 109.22 | 110.91 | 109.22 | 110.91 | -1.376% | 15,846 | +32.379% |
| 2025-03-03 | 112.46 | 112.46 | 112.46 | 112.46 | -0.190% | 254 | +30.557% |
| 2025-02-25 | 112.67 | 112.67 | 112.67 | 112.67 | -1.230% | 349 | +30.310% |
| 2025-02-24 | 114.77 | 114.77 | 114.08 | 114.08 | -0.507% | 694 | +28.706% |
| 2025-02-21 | 114.67 | 114.67 | 114.66 | 114.66 | -1.728% | 646 | +28.054% |
| 2025-02-19 | 116.67 | 116.67 | 116.67 | 116.67 | +1.090% | 2,474 | +25.841% |
| 2025-02-13 | 114.92 | 115.46 | 114.92 | 115.42 | +0.127% | 1,679 | +27.212% |
| 2025-02-12 | 115.27 | 115.27 | 115.27 | 115.27 | +0.435% | 435 | +27.374% |
| 2025-02-11 | 114.77 | 114.77 | 114.77 | 114.77 | -0.241% | 149 | +27.928% |
| 2025-02-10 | 115.05 | 115.05 | 115.05 | 115.05 | +0.193% | 433 | +27.619% |
| 2025-02-07 | 114.83 | 114.83 | 114.83 | 114.83 | -0.168% | 1,650 | +27.866% |
| 2025-02-05 | 114.86 | 115.02 | 114.86 | 115.02 | +0.379% | 891 | +27.651% |
| 2025-02-04 | 114.28 | 114.59 | 114.22 | 114.59 | +0.163% | 211,002 | +28.136% |
| 2025-02-03 | 113.06 | 114.40 | 113.06 | 114.40 | -0.902% | 515 | +28.344% |
| 2025-01-30 | 115.06 | 115.44 | 115.06 | 115.44 | +0.255% | 12,755 | +27.187% |
| 2025-01-29 | 114.76 | 115.15 | 114.76 | 115.15 | +1.130% | 1,438 | +27.511% |
| 2025-01-27 | 113.67 | 114.01 | 113.58 | 113.86 | -1.632% | 6,877 | +28.951% |
| 2025-01-22 | 115.75 | 115.75 | 115.75 | 115.75 | +0.695% | 51,835 | +26.846% |
| 2025-01-21 | 114.95 | 114.95 | 114.95 | 114.95 | +1.819% | 950 | +27.728% |
| 2025-01-15 | 112.57 | 112.90 | 112.57 | 112.90 | +1.684% | 5,600 | +30.051% |
| 2025-01-10 | 110.51 | 111.03 | 110.51 | 111.03 | -1.213% | 2,944 | +32.241% |
| 2025-01-08 | 112.39 | 112.39 | 112.39 | 112.39 | -0.070% | 408 | +30.637% |
| 2025-01-07 | 113.18 | 113.18 | 111.86 | 112.47 | -0.575% | 3,579 | +30.546% |
| 2025-01-03 | 113.12 | 113.12 | 113.12 | 113.12 | +1.307% | 1,091 | +29.794% |
| 2025-01-02 | 111.61 | 111.66 | 111.61 | 111.66 | -0.394% | 7,811 | +31.491% |
| 2024-12-31 | 112.00 | 112.35 | 111.82 | 112.10 | -1.014% | 1,640 | +30.972% |
| 2024-12-27 | 113.12 | 113.41 | 113.12 | 113.25 | -0.271% | 4,583 | +29.645% |
| 2024-12-26 | 113.56 | 113.56 | 113.56 | 113.56 | -0.641% | 258 | +29.293% |
| 2024-12-24 | 114.15 | 114.29 | 114.07 | 114.29 | +1.347% | 4,777 | +28.464% |
| 2024-12-23 | 112.77 | 112.77 | 112.77 | 112.77 | +0.383% | 1,134 | +30.194% |
| 2024-12-20 | 112.34 | 112.34 | 112.34 | 112.34 | +0.897% | 22,535 | +30.692% |
| 2024-12-19 | 112.30 | 112.30 | 111.34 | 111.34 | -3.333% | 7,065 | +31.865% |
| 2024-12-18 | 114.94 | 115.18 | 114.94 | 115.18 | +0.136% | 685 | +27.470% |
| 2024-12-16 | 114.84 | 115.03 | 114.79 | 115.03 | +0.111% | 1,817 | +27.643% |
| 2024-12-13 | 115.20 | 115.20 | 114.90 | 114.90 | +0.026% | 4,485 | +27.785% |
| 2024-12-12 | 115.47 | 115.47 | 114.87 | 114.87 | -0.384% | 26,415 | +27.818% |
| 2024-12-11 | 115.29 | 115.31 | 115.29 | 115.31 | +0.490% | 7,286 | +27.328% |
| 2024-12-10 | 114.75 | 114.75 | 114.75 | 114.75 | -0.391% | 926 | +27.952% |
| 2024-12-09 | 115.20 | 115.20 | 115.20 | 115.20 | -0.286% | 1,921 | +27.452% |
| 2024-12-05 | 115.53 | 115.53 | 115.53 | 115.53 | +0.752% | 200 | +27.088% |
| 2024-12-03 | 115.00 | 115.00 | 114.67 | 114.67 | -0.643% | 950 | +28.044% |
| 2024-12-02 | 115.41 | 115.41 | 115.41 | 115.41 | +1.047% | 1,405 | +27.220% |
| 2024-11-29 | 114.34 | 114.49 | 114.21 | 114.21 | +0.453% | 18,274 | +28.552% |
| 2024-11-26 | 113.70 | 113.70 | 113.70 | 113.70 | -0.101% | 282 | +29.135% |
| 2024-11-25 | 113.81 | 113.81 | 113.81 | 113.81 | +0.543% | 815 | +29.004% |
| 2024-11-21 | 113.20 | 113.20 | 113.20 | 113.20 | +1.164% | 213 | +29.704% |
| 2024-11-20 | 111.90 | 111.90 | 111.90 | 111.90 | +0.546% | 415 | +31.214% |
| 2024-11-19 | 111.29 | 111.29 | 111.29 | 111.29 | -0.312% | 18,837 | +31.930% |
| 2024-11-18 | 111.64 | 111.64 | 111.64 | 111.64 | +0.286% | 710 | +31.518% |
| 2024-11-15 | 111.32 | 111.32 | 111.32 | 111.32 | -2.626% | 221 | +31.894% |
| 2024-11-08 | 113.33 | 114.32 | 113.33 | 114.32 | +0.929% | 1,104 | +28.431% |
| 2024-11-07 | 113.27 | 113.27 | 113.27 | 113.27 | +0.963% | 2,036 | +29.625% |
| 2024-11-06 | 112.05 | 112.19 | 111.95 | 112.19 | +3.043% | 485 | +30.873% |
| 2024-11-04 | 108.88 | 108.88 | 108.88 | 108.88 | -0.105% | 3,054 | +34.856% |
| 2024-10-31 | 108.99 | 108.99 | 108.99 | 108.99 | -0.963% | 1,127 | +34.714% |
| 2024-10-24 | 110.05 | 110.05 | 110.05 | 110.05 | -0.866% | 9,648 | +33.416% |
| 2024-10-21 | 111.01 | 111.01 | 111.01 | 111.01 | +0.509% | 592 | +32.260% |
| 2024-10-11 | 110.45 | 110.45 | 110.45 | 110.45 | +0.960% | 365 | +32.933% |
| 2024-10-10 | 109.40 | 109.40 | 109.40 | 109.40 | +0.802% | 785 | +34.209% |
| 2024-10-08 | 108.53 | 108.53 | 108.53 | 108.53 | -0.623% | 17,250 | +35.285% |
| 2024-10-07 | 109.21 | 109.21 | 109.21 | 109.21 | +0.004% | 197 | +34.443% |
| 2024-09-26 | 109.21 | 109.21 | 109.21 | 109.21 | +0.551% | 232 | +34.448% |
| 2024-09-24 | 108.61 | 108.61 | 108.61 | 108.61 | +1.549% | 24,531 | +35.189% |
| 2024-09-13 | 106.95 | 106.95 | 106.95 | 106.95 | +3.534% | 815 | +37.283% |
| 2024-09-11 | 103.30 | 103.30 | 103.30 | 103.30 | -3.292% | 10,299 | +42.134% |
| 2024-08-30 | 106.89 | 106.89 | 106.82 | 106.82 | +0.287% | 710 | +37.456% |
| 2024-08-23 | 106.51 | 106.51 | 106.51 | 106.51 | +5.560% | 10,294 | +37.851% |
| 2024-08-07 | 100.90 | 100.90 | 100.90 | 100.90 | -5.026% | 100 | +45.515% |
| 2024-07-17 | 106.47 | 106.47 | 106.24 | 106.24 | +1.997% | 533 | +38.201% |
| 2024-07-02 | 103.70 | 104.16 | 103.70 | 104.16 | +0.638% | 4,049 | +40.961% |
| 2024-06-28 | 103.50 | 103.50 | 103.50 | 103.50 | -0.097% | 4,570 | +41.860% |
| 2024-06-26 | 100.00 | 103.60 | 100.00 | 103.60 | +1.768% | 7,077 | +41.723% |
| 2024-06-11 | 101.80 | 101.80 | 101.80 | 101.80 | +0.276% | 1,620 | +44.229% |
| 2024-06-07 | 101.52 | 101.52 | 101.52 | 101.52 | +1.116% | 767 | +44.626% |
| 2024-06-03 | 100.40 | 100.40 | 100.40 | 100.40 | +0.183% | 3,886 | +46.240% |
| 2024-05-29 | 100.22 | 100.22 | 100.22 | 100.22 | -0.573% | 1,201 | +46.508% |
| 2024-05-28 | 100.79 | 100.79 | 100.79 | 100.79 | +0.966% | 17,558 | +45.668% |
| 2024-05-23 | 99.83 | 99.83 | 99.83 | 99.83 | -0.765% | 2,266 | +47.075% |
| 2024-05-21 | 100.60 | 100.60 | 100.60 | 100.60 | -0.459% | 4,118 | +45.949% |
| 2024-05-20 | 101.06 | 101.06 | 101.06 | 101.06 | +0.558% | 806 | +45.280% |
| 2024-05-17 | 100.50 | 100.50 | 100.50 | 100.50 | -0.394% | 693 | +46.091% |
| 2024-05-16 | 100.89 | 100.90 | 100.89 | 100.90 | +1.601% | 1,310 | +45.515% |
| 2024-05-14 | 99.18 | 99.41 | 99.18 | 99.31 | -0.090% | 5,898 | +47.844% |
| 2024-05-13 | 99.40 | 99.40 | 99.40 | 99.40 | +2.239% | 106 | +47.711% |
| 2024-05-03 | 97.22 | 97.22 | 97.22 | 97.22 | +1.976% | 210 | +51.018% |
| 2024-05-02 | 95.16 | 95.34 | 95.16 | 95.34 | -0.094% | 1,947 | +54.001% |
| 2024-05-01 | 95.43 | 95.43 | 95.43 | 95.43 | -0.188% | 164 | +53.856% |
| 2024-04-30 | 96.86 | 96.86 | 95.61 | 95.61 | -1.015% | 13,712 | +53.566% |
| 2024-04-26 | 96.59 | 96.59 | 96.59 | 96.59 | +2.483% | 1,577 | +52.008% |
| 2024-04-19 | 94.38 | 94.38 | 94.25 | 94.25 | -1.123% | 1,384 | +55.782% |
| 2024-04-18 | 95.32 | 95.32 | 95.32 | 95.32 | -0.399% | 4,380 | +54.033% |
| 2024-04-17 | 95.70 | 95.70 | 95.70 | 95.70 | +0.143% | 1,929 | +53.420% |
| 2024-04-16 | 95.76 | 95.89 | 95.57 | 95.57 | -0.899% | 5,347 | +53.638% |
| 2024-04-15 | 96.43 | 96.43 | 96.43 | 96.43 | -0.847% | 1,304 | +52.257% |
| 2024-04-12 | 97.59 | 97.59 | 97.26 | 97.26 | -0.623% | 1,269 | +50.968% |
| 2024-04-10 | 97.54 | 98.03 | 97.54 | 97.86 | -0.896% | 2,827 | +50.028% |
| 2024-04-09 | 98.75 | 98.75 | 98.75 | 98.75 | +0.520% | 10,297 | +48.684% |
| 2024-04-08 | 98.24 | 98.24 | 98.24 | 98.24 | -0.008% | 161 | +49.457% |
| 2024-04-05 | 98.25 | 98.25 | 98.25 | 98.25 | -0.518% | 329 | +49.445% |
| 2024-04-02 | 98.76 | 98.76 | 98.76 | 98.76 | -1.017% | 612 | +48.671% |
| 2024-03-28 | 99.77 | 99.77 | 99.77 | 99.77 | +0.982% | 306 | +47.159% |
| 2024-03-27 | 98.80 | 98.80 | 98.80 | 98.80 | +0.102% | 7,293 | +48.604% |
| 2024-03-26 | 98.70 | 98.70 | 98.70 | 98.70 | +0.056% | 2,068 | +48.755% |
| 2024-03-25 | 98.91 | 99.32 | 98.65 | 98.65 | -0.640% | 8,018 | +48.839% |
| 2024-03-22 | 99.28 | 99.28 | 99.28 | 99.28 | +2.353% | 195 | +47.886% |
| 2024-03-15 | 97.04 | 97.04 | 96.91 | 97.00 | -0.679% | 1,752 | +51.366% |
| 2024-03-14 | 97.66 | 97.66 | 97.66 | 97.66 | -0.086% | 2,490 | +50.337% |
| 2024-03-13 | 98.10 | 99.62 | 97.75 | 97.75 | -0.727% | 2,570 | +50.208% |
| 2024-03-12 | 98.46 | 98.46 | 98.46 | 98.46 | +1.635% | 208 | +49.116% |
| 2024-03-11 | 97.23 | 97.23 | 96.88 | 96.88 | -1.371% | 3,783 | +51.553% |
| 2024-03-08 | 98.23 | 98.23 | 98.23 | 98.23 | +1.484% | 7,664 | +49.475% |
| 2024-03-06 | 96.93 | 96.93 | 96.79 | 96.79 | -0.131% | 2,350 | +51.694% |
| 2024-03-05 | 96.32 | 96.92 | 96.32 | 96.92 | -0.625% | 413 | +51.496% |
| 2024-03-04 | 97.30 | 97.53 | 97.30 | 97.53 | +1.032% | 4,759 | +50.549% |
| 2024-02-29 | 96.56 | 96.56 | 96.53 | 96.53 | +0.351% | 3,364 | +52.103% |
| 2024-02-27 | 96.19 | 96.19 | 96.19 | 96.19 | -0.319% | 572 | +52.636% |
| 2024-02-23 | 96.50 | 96.50 | 96.50 | 96.50 | +2.972% | 289 | +52.150% |
| 2024-02-21 | 93.71 | 93.71 | 93.71 | 93.71 | -1.838% | 241 | +56.672% |
| 2024-02-16 | 95.28 | 95.47 | 95.28 | 95.47 | +0.312% | 4,370 | +53.791% |
| 2024-02-09 | 95.17 | 95.17 | 95.17 | 95.17 | +1.923% | 258 | +54.271% |
| 2024-02-06 | 94.05 | 94.05 | 93.38 | 93.38 | +0.405% | 1,472 | +57.238% |
| 2024-02-05 | 93.96 | 93.96 | 93.00 | 93.00 | -0.955% | 820 | +57.876% |
| 2024-02-02 | 93.90 | 93.90 | 93.90 | 93.90 | +1.602% | 475 | +56.369% |
| 2024-02-01 | 92.42 | 92.42 | 92.42 | 92.42 | -0.222% | 280 | +58.874% |
| 2024-01-31 | 92.62 | 92.62 | 92.62 | 92.62 | +0.020% | 2,713 | +58.522% |
| 2024-01-24 | 92.68 | 92.68 | 92.60 | 92.60 | +0.316% | 7,053 | +58.553% |
| 2024-01-23 | 92.31 | 92.31 | 92.31 | 92.31 | +0.146% | 352 | +59.054% |
| 2024-01-22 | 92.18 | 92.18 | 92.18 | 92.18 | +1.374% | 12,831 | +59.287% |
| 2024-01-18 | 90.93 | 90.93 | 90.93 | 90.93 | +1.097% | 2,989 | +61.476% |
| 2024-01-09 | 90.12 | 90.12 | 89.94 | 89.94 | +0.781% | 712 | +63.247% |
| 2024-01-05 | 89.39 | 89.39 | 89.24 | 89.24 | -0.198% | 11,261 | +64.523% |
| 2024-01-03 | 89.42 | 89.42 | 89.42 | 89.42 | -1.523% | 5,635 | +64.197% |
| 2023-12-28 | 90.80 | 90.80 | 90.80 | 90.80 | +0.058% | 3,805 | +61.696% |
| 2023-12-27 | 90.75 | 90.75 | 90.75 | 90.75 | +1.510% | 3,118 | +61.790% |
| 2023-12-21 | 89.86 | 89.86 | 89.40 | 89.40 | -1.161% | 22,338 | +64.233% |
| 2023-12-20 | 90.45 | 90.45 | 90.45 | 90.45 | +0.832% | 6,461 | +62.326% |
| 2023-12-18 | 89.70 | 89.70 | 89.70 | 89.70 | +0.382% | 30,455 | +63.677% |
| 2023-12-15 | 89.36 | 89.36 | 89.36 | 89.36 | -0.151% | 1,215 | +64.303% |
| 2023-12-14 | 89.90 | 89.90 | 89.50 | 89.50 | +1.423% | 4,140 | +64.055% |
| 2023-12-13 | 88.24 | 88.24 | 88.24 | 88.24 | +0.492% | 609 | +66.388% |
| 2023-12-12 | 87.91 | 87.91 | 87.80 | 87.81 | +0.561% | 10,148 | +67.207% |
| 2023-12-07 | 87.03 | 87.32 | 87.03 | 87.32 | +0.995% | 796 | +68.146% |
| 2023-12-06 | 86.46 | 86.46 | 86.46 | 86.46 | -0.378% | 154 | +69.818% |
| 2023-12-05 | 86.79 | 86.79 | 86.79 | 86.79 | -0.074% | 6,825 | +69.175% |
| 2023-12-01 | 86.96 | 86.96 | 86.85 | 86.85 | +0.642% | 1,572 | +69.050% |
| 2023-11-30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.005% | 1,881 | +70.134% |
| 2023-11-29 | 86.30 | 86.30 | 86.30 | 86.30 | -0.060% | 8,632 | +70.126% |
| 2023-11-28 | 86.36 | 86.36 | 86.36 | 86.36 | +0.004% | 289 | +70.024% |
| 2023-11-27 | 86.35 | 86.35 | 86.35 | 86.35 | -0.096% | 490 | +70.030% |
| 2023-11-21 | 86.44 | 86.44 | 86.44 | 86.44 | +1.775% | 350 | +69.867% |
| 2023-11-14 | 84.93 | 84.93 | 84.93 | 84.93 | +2.467% | 2,844 | +72.882% |
| 2023-11-09 | 83.12 | 83.12 | 82.88 | 82.88 | +2.667% | 9,843 | +77.147% |
| 2023-10-24 | 80.73 | 80.73 | 80.73 | 80.73 | +0.881% | 250 | +81.871% |
| 2023-10-23 | 79.89 | 80.03 | 79.89 | 80.03 | -0.722% | 25,015 | +83.474% |
| 2023-10-20 | 80.61 | 80.61 | 80.61 | 80.61 | -0.825% | 294 | +82.148% |
| 2023-10-19 | 81.83 | 81.83 | 81.28 | 81.28 | -0.953% | 1,426 | +80.645% |
| 2023-10-18 | 82.06 | 82.06 | 82.06 | 82.06 | -0.029% | 260 | +78.923% |
| 2023-10-17 | 82.08 | 82.08 | 82.08 | 82.08 | -1.299% | 656 | +78.871% |
| 2023-10-16 | 83.16 | 83.16 | 83.16 | 83.16 | +2.239% | 1,258 | +76.548% |
| 2023-10-06 | 81.34 | 81.34 | 81.34 | 81.34 | +0.142% | 424 | +80.501% |
| 2023-09-28 | 81.23 | 81.23 | 81.23 | 81.23 | -0.047% | 270 | +80.758% |
| 2023-09-26 | 81.51 | 81.51 | 81.27 | 81.27 | -0.957% | 2,828 | +80.674% |
| 2023-09-25 | 82.05 | 82.05 | 82.05 | 82.05 | -0.122% | 1,215 | +78.945% |
| 2023-09-22 | 82.34 | 82.34 | 82.15 | 82.15 | -0.255% | 2,572 | +78.728% |
| 2023-09-21 | 82.36 | 82.36 | 82.36 | 82.36 | -1.882% | 4,289 | +78.272% |
| 2023-09-19 | 83.94 | 83.94 | 83.94 | 83.94 | -1.473% | 17,565 | +74.916% |
| 2023-09-14 | 85.19 | 85.19 | 85.19 | 85.19 | +0.359% | 1,012 | +72.340% |
| 2023-09-13 | 84.92 | 84.92 | 84.89 | 84.89 | +0.118% | 2,260 | +72.959% |
| 2023-09-06 | 84.97 | 84.97 | 84.79 | 84.79 | -1.027% | 425 | +73.163% |
| 2023-09-05 | 85.38 | 85.67 | 85.38 | 85.67 | +0.257% | 1,731 | +71.384% |
| 2023-08-30 | 85.45 | 85.45 | 85.45 | 85.45 | +1.124% | 833 | +71.825% |
| 2023-08-23 | 84.50 | 84.50 | 84.50 | 84.50 | +1.994% | 153 | +73.757% |
| 2023-08-21 | 82.85 | 82.85 | 82.85 | 82.85 | +0.332% | 280 | +77.221% |
| 2023-08-18 | 82.57 | 82.57 | 82.57 | 82.57 | 0.000% | 11,286 | +77.810% |