VNGLF
VANGUARD FNDS PLC EUR ETF
stockOTCETF
EODOct 2, 2026
66.60USD+0.884%(+0.58)105,882
VNGLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.43 | 66.60 | 66.12 | 66.60 | +0.884% | 105,882 | 0.000% |
| 2026-10-01 | 66.28 | 66.39 | 65.74 | 66.02 | -1.527% | 103,938 | +0.884% |
| 2026-09-30 | 67.53 | 67.53 | 67.04 | 67.04 | -0.910% | 29,247 | -0.657% |
| 2026-09-29 | 67.62 | 67.71 | 67.00 | 67.66 | -0.996% | 6,635 | -1.561% |
| 2026-09-28 | 67.94 | 68.34 | 67.79 | 68.34 | -0.129% | 9,126 | -2.541% |
| 2026-09-25 | 67.78 | 68.42 | 67.78 | 68.42 | +1.115% | 8,036 | -2.667% |
| 2026-09-24 | 67.75 | 68.05 | 67.39 | 67.67 | +0.210% | 12,997 | -1.581% |
| 2026-09-23 | 67.98 | 68.01 | 67.53 | 67.53 | -2.348% | 5,874 | -1.375% |
| 2026-09-22 | 68.87 | 69.15 | 68.21 | 69.15 | +0.253% | 9,883 | -3.690% |
| 2026-09-21 | 68.45 | 68.98 | 68.45 | 68.98 | +1.294% | 97,162 | -3.446% |
| 2026-09-18 | 68.10 | 68.10 | 67.60 | 68.10 | -0.269% | 133,223 | -2.197% |
| 2026-09-17 | 68.68 | 68.83 | 68.28 | 68.28 | +0.477% | 11,336 | -2.460% |
| 2026-09-16 | 68.50 | 68.50 | 67.95 | 67.95 | -0.164% | 56,199 | -1.994% |
| 2026-09-15 | 68.20 | 68.42 | 68.07 | 68.07 | -1.097% | 13,720 | -2.155% |
| 2026-09-14 | 68.48 | 68.96 | 68.29 | 68.82 | -0.022% | 12,776 | -3.228% |
| 2026-09-11 | 69.26 | 69.36 | 68.84 | 68.84 | -0.169% | 37,187 | -3.250% |
| 2026-09-10 | 68.85 | 68.98 | 68.84 | 68.95 | -0.029% | 7,459 | -3.413% |
| 2026-09-09 | 69.61 | 69.66 | 68.97 | 68.97 | -1.844% | 10,232 | -3.442% |
| 2026-09-08 | 70.35 | 70.46 | 69.94 | 70.27 | -0.371% | 13,640 | -5.222% |
| 2026-09-04 | 70.20 | 70.53 | 70.20 | 70.53 | +0.115% | 9,334 | -5.573% |
| 2026-09-03 | 70.26 | 70.67 | 70.04 | 70.45 | +0.613% | 10,486 | -5.465% |
| 2026-09-02 | 69.80 | 70.02 | 69.70 | 70.02 | +0.259% | 14,475 | -4.885% |
| 2026-09-01 | 70.06 | 70.15 | 69.73 | 69.84 | -0.293% | 9,119 | -4.639% |
| 2026-08-31 | 71.02 | 71.02 | 70.04 | 70.04 | -1.073% | 7,003 | -4.918% |
| 2026-08-28 | 71.00 | 71.00 | 70.29 | 70.80 | +0.148% | 7,277 | -5.938% |
| 2026-08-27 | 70.87 | 71.00 | 70.66 | 70.70 | -0.354% | 42,172 | -5.799% |
| 2026-08-26 | 71.52 | 71.59 | 70.94 | 70.95 | -1.134% | 5,013 | -6.133% |
| 2026-08-25 | 71.40 | 71.77 | 71.19 | 71.77 | +1.224% | 13,506 | -7.198% |
| 2026-08-24 | 71.15 | 71.37 | 70.87 | 70.90 | -0.782% | 122,622 | -6.062% |
| 2026-08-21 | 71.14 | 71.46 | 70.94 | 71.46 | +1.543% | 20,060 | -6.796% |
| 2026-08-20 | 70.73 | 70.76 | 70.37 | 70.37 | -0.892% | 28,599 | -5.358% |
| 2026-08-19 | 71.00 | 71.00 | 70.73 | 71.00 | +0.540% | 3,435 | -6.203% |
| 2026-08-18 | 70.54 | 70.65 | 70.07 | 70.62 | -0.432% | 3,925 | -5.696% |
| 2026-08-17 | 70.98 | 70.98 | 70.62 | 70.93 | +0.055% | 23,141 | -6.104% |
| 2026-08-14 | 71.02 | 71.02 | 70.51 | 70.89 | +0.141% | 26,483 | -6.052% |
| 2026-08-13 | 70.93 | 71.02 | 70.76 | 70.79 | +0.335% | 10,618 | -5.919% |
| 2026-08-12 | 71.03 | 71.04 | 70.55 | 70.55 | -0.418% | 7,268 | -5.604% |
| 2026-08-11 | 71.21 | 71.21 | 70.74 | 70.85 | -0.570% | 14,346 | -5.999% |
| 2026-08-10 | 70.97 | 71.26 | 70.77 | 71.26 | +0.030% | 14,862 | -6.535% |
| 2026-08-07 | 71.27 | 71.27 | 71.08 | 71.23 | +1.128% | 5,987 | -6.507% |
| 2026-08-06 | 70.80 | 70.87 | 70.39 | 70.44 | -0.632% | 12,106 | -5.452% |
| 2026-08-05 | 70.77 | 70.97 | 70.46 | 70.89 | +0.656% | 9,523 | -6.049% |
| 2026-08-04 | 70.40 | 70.47 | 70.25 | 70.43 | +0.513% | 7,920 | -5.433% |
| 2026-08-03 | 69.88 | 70.07 | 69.49 | 70.07 | +0.361% | 5,089 | -4.947% |
| 2026-07-31 | 69.70 | 69.84 | 69.50 | 69.81 | -0.408% | 3,125 | -4.604% |
| 2026-07-30 | 69.52 | 70.10 | 69.43 | 70.10 | +1.688% | 11,828 | -4.993% |
| 2026-07-29 | 68.48 | 69.15 | 68.22 | 68.94 | +0.078% | 38,036 | -3.389% |
| 2026-07-28 | 68.17 | 68.88 | 68.17 | 68.88 | +1.069% | 10,406 | -3.314% |
| 2026-07-27 | 68.44 | 68.50 | 67.99 | 68.15 | +0.360% | 36,108 | -2.281% |
| 2026-07-24 | 68.05 | 68.33 | 67.90 | 67.91 | +0.459% | 3,728 | -1.929% |
| 2026-07-23 | 67.70 | 67.93 | 67.60 | 67.60 | -1.650% | 3,179 | -1.480% |
| 2026-07-22 | 68.69 | 68.73 | 68.39 | 68.73 | +0.361% | 4,830 | -3.105% |
| 2026-07-21 | 67.86 | 68.49 | 67.86 | 68.49 | +1.736% | 2,650 | -2.755% |
| 2026-07-20 | 68.10 | 68.10 | 67.32 | 67.32 | -1.527% | 39,969 | -1.067% |
| 2026-07-17 | 67.89 | 68.45 | 67.86 | 68.36 | +0.750% | 12,995 | -2.578% |
| 2026-07-16 | 68.03 | 68.39 | 67.85 | 67.85 | -1.291% | 17,397 | -1.847% |
| 2026-07-15 | 68.35 | 68.74 | 68.35 | 68.74 | +1.449% | 3,826 | -3.113% |
| 2026-07-14 | 68.24 | 68.40 | 67.76 | 67.76 | -0.089% | 9,652 | -1.709% |
| 2026-07-13 | 68.08 | 68.13 | 67.72 | 67.82 | -0.589% | 27,309 | -1.797% |
| 2026-07-10 | 68.19 | 68.50 | 68.11 | 68.22 | -0.213% | 19,044 | -2.375% |
| 2026-07-09 | 68.00 | 68.37 | 68.00 | 68.37 | +0.386% | 12,159 | -2.583% |
| 2026-07-08 | 67.69 | 68.10 | 67.61 | 68.10 | -1.228% | 5,964 | -2.207% |
| 2026-07-07 | 69.19 | 69.19 | 68.80 | 68.95 | -0.699% | 45,182 | -3.409% |
| 2026-07-06 | 68.75 | 69.44 | 68.75 | 69.44 | +1.496% | 111,737 | -4.084% |
| 2026-07-02 | 68.91 | 69.24 | 68.29 | 68.41 | +0.847% | 3,913 | -2.649% |
| 2026-07-01 | 67.64 | 67.84 | 67.42 | 67.84 | -0.644% | 14,317 | -1.824% |
| 2026-06-30 | 67.97 | 68.28 | 67.97 | 68.28 | +1.118% | 22,312 | -2.456% |
| 2026-06-29 | 67.25 | 68.00 | 67.25 | 67.52 | +0.309% | 340,989 | -1.366% |
| 2026-06-26 | 67.06 | 67.65 | 66.86 | 67.31 | -0.619% | 24,697 | -1.061% |
| 2026-06-25 | 67.61 | 67.73 | 67.31 | 67.73 | +1.053% | 10,741 | -1.674% |
| 2026-06-24 | 66.77 | 67.03 | 66.73 | 67.03 | -0.146% | 10,958 | -0.639% |
| 2026-06-23 | 67.05 | 67.24 | 67.05 | 67.13 | -1.333% | 10,989 | -0.784% |
| 2026-06-22 | 67.84 | 68.03 | 67.83 | 68.03 | +0.617% | 7,318 | -2.107% |
| 2026-06-18 | 67.91 | 68.16 | 67.62 | 67.62 | -0.333% | 16,999 | -1.503% |
| 2026-06-17 | 68.62 | 68.92 | 67.84 | 67.84 | -0.284% | 15,416 | -1.832% |
| 2026-06-16 | 68.53 | 68.75 | 68.04 | 68.04 | -0.457% | 20,686 | -2.110% |
| 2026-06-15 | 68.67 | 68.67 | 68.09 | 68.35 | +0.689% | 8,749 | -2.557% |
| 2026-06-12 | 67.65 | 68.14 | 67.52 | 67.88 | +0.083% | 22,496 | -1.886% |
| 2026-06-11 | 66.59 | 67.82 | 66.59 | 67.82 | +2.654% | 8,404 | -1.805% |
| 2026-06-10 | 66.28 | 66.55 | 65.72 | 66.07 | -0.985% | 16,463 | +0.801% |
| 2026-06-09 | 67.09 | 67.21 | 66.12 | 66.73 | +0.392% | 10,792 | -0.192% |
| 2026-06-08 | 66.61 | 66.64 | 66.22 | 66.47 | +0.291% | 12,980 | +0.200% |
| 2026-06-05 | 66.90 | 66.90 | 65.99 | 66.27 | -1.757% | 12,352 | +0.491% |
| 2026-06-04 | 67.24 | 67.56 | 67.15 | 67.46 | +0.901% | 3,890 | -1.275% |
| 2026-06-03 | 66.92 | 66.96 | 66.72 | 66.86 | -0.642% | 18,508 | -0.386% |
| 2026-06-02 | 67.26 | 67.51 | 67.26 | 67.29 | +0.166% | 11,601 | -1.026% |
| 2026-06-01 | 66.82 | 67.18 | 66.59 | 67.18 | -0.838% | 35,752 | -0.861% |
| 2026-05-29 | 67.70 | 67.75 | 67.52 | 67.75 | +0.151% | 13,901 | -1.692% |
| 2026-05-28 | 67.20 | 67.70 | 67.04 | 67.64 | -0.203% | 16,283 | -1.543% |
| 2026-05-27 | 67.76 | 67.85 | 67.48 | 67.78 | +0.268% | 17,672 | -1.743% |
| 2026-05-26 | 67.92 | 67.92 | 67.31 | 67.60 | +0.994% | 6,968 | -1.480% |
| 2026-05-22 | 67.21 | 67.26 | 66.82 | 66.93 | +0.107% | 7,925 | -0.500% |
| 2026-05-21 | 66.37 | 67.51 | 66.25 | 66.86 | -0.145% | 17,390 | -0.394% |
| 2026-05-20 | 65.81 | 66.96 | 65.81 | 66.96 | +1.988% | 14,817 | -0.538% |
| 2026-05-19 | 65.68 | 65.92 | 65.43 | 65.65 | +0.457% | 22,376 | +1.440% |
| 2026-05-18 | 65.76 | 65.98 | 65.36 | 65.36 | +0.795% | 3,637 | +1.903% |
| 2026-05-15 | 65.17 | 65.30 | 64.84 | 64.84 | -2.590% | 37,573 | +2.714% |
| 2026-05-14 | 66.45 | 66.76 | 66.33 | 66.56 | +0.206% | 19,736 | +0.054% |
| 2026-05-13 | 65.71 | 66.43 | 65.71 | 66.43 | +0.903% | 13,723 | +0.261% |
| 2026-05-12 | 65.68 | 65.84 | 65.32 | 65.83 | -0.689% | 15,737 | +1.166% |
| 2026-05-11 | 66.55 | 66.70 | 66.29 | 66.29 | -0.318% | 19,746 | +0.469% |
| 2026-05-08 | 66.62 | 66.70 | 66.45 | 66.50 | +0.242% | 22,217 | +0.150% |
| 2026-05-07 | 67.35 | 67.35 | 66.07 | 66.34 | -1.431% | 6,960 | +0.393% |
| 2026-05-06 | 67.34 | 67.63 | 67.16 | 67.30 | +2.070% | 97,977 | -1.044% |
| 2026-05-05 | 65.45 | 65.94 | 65.24 | 65.94 | +1.834% | 7,187 | +1.004% |
| 2026-05-04 | 65.44 | 65.72 | 64.54 | 64.75 | -2.474% | 5,356 | +2.857% |
| 2026-05-01 | 66.46 | 66.66 | 66.00 | 66.39 | +0.111% | 14,684 | +0.312% |
| 2026-04-30 | 65.41 | 66.32 | 65.37 | 66.32 | +2.741% | 7,527 | +0.423% |
| 2026-04-29 | 64.68 | 64.84 | 64.55 | 64.55 | -1.378% | 12,001 | +3.176% |
| 2026-04-28 | 65.26 | 65.47 | 65.03 | 65.45 | -0.721% | 14,156 | +1.754% |
| 2026-04-27 | 66.04 | 66.04 | 65.69 | 65.93 | +0.405% | 6,885 | +1.020% |
| 2026-04-24 | 65.72 | 66.07 | 65.62 | 65.66 | +0.024% | 4,830 | +1.430% |
| 2026-04-23 | 65.83 | 66.19 | 65.64 | 65.64 | -0.908% | 6,251 | +1.454% |
| 2026-04-22 | 66.28 | 66.28 | 66.05 | 66.25 | +0.301% | 2,947 | +0.534% |
| 2026-04-21 | 66.94 | 66.94 | 65.95 | 66.05 | -1.788% | 2,625 | +0.837% |
| 2026-04-20 | 67.01 | 67.52 | 66.91 | 67.25 | +0.034% | 6,188 | -0.967% |
| 2026-04-17 | 67.72 | 67.96 | 67.20 | 67.23 | +0.778% | 140,126 | -0.933% |
| 2026-04-16 | 66.83 | 66.83 | 66.28 | 66.71 | -0.478% | 11,223 | -0.162% |
| 2026-04-15 | 66.97 | 67.03 | 66.36 | 67.03 | -0.588% | 39,684 | -0.639% |
| 2026-04-14 | 67.03 | 67.47 | 66.85 | 67.42 | +1.717% | 3,425 | -1.224% |
| 2026-04-13 | 65.55 | 66.29 | 65.49 | 66.29 | +0.739% | 28,636 | +0.472% |
| 2026-04-10 | 66.32 | 66.36 | 65.80 | 65.80 | +0.022% | 53,886 | +1.215% |
| 2026-04-09 | 65.30 | 66.17 | 65.25 | 65.79 | +0.261% | 26,149 | +1.238% |
| 2026-04-08 | 66.05 | 66.05 | 65.42 | 65.61 | +3.694% | 5,491 | +1.501% |
| 2026-04-07 | 62.74 | 63.28 | 62.28 | 63.28 | -0.163% | 74,003 | +5.251% |
| 2026-04-06 | 63.24 | 63.38 | 63.24 | 63.38 | +0.183% | 15,590 | +5.080% |
| 2026-04-02 | 62.19 | 63.36 | 62.06 | 63.26 | -0.928% | 4,643 | +5.273% |
| 2026-04-01 | 63.26 | 63.86 | 63.22 | 63.86 | +3.467% | 14,861 | +4.296% |
| 2026-03-31 | 61.59 | 61.86 | 61.42 | 61.72 | +2.348% | 15,793 | +7.912% |
| 2026-03-30 | 60.91 | 61.01 | 60.30 | 60.30 | +0.375% | 47,731 | +10.445% |
| 2026-03-27 | 60.60 | 60.86 | 60.08 | 60.08 | -1.771% | 6,357 | +10.859% |
| 2026-03-26 | 61.50 | 61.63 | 61.16 | 61.16 | -1.404% | 10,322 | +8.896% |
| 2026-03-25 | 62.19 | 62.21 | 61.66 | 62.03 | +1.611% | 14,469 | +7.367% |
| 2026-03-24 | 60.58 | 61.39 | 60.58 | 61.05 | -0.076% | 42,608 | +9.097% |
| 2026-03-23 | 61.29 | 62.16 | 60.94 | 61.09 | +1.834% | 24,317 | +9.014% |
| 2026-03-20 | 61.64 | 61.64 | 59.99 | 59.99 | -3.401% | 21,809 | +11.013% |
| 2026-03-19 | 60.89 | 62.31 | 60.89 | 62.11 | -0.904% | 8,219 | +7.237% |
| 2026-03-18 | 63.06 | 63.07 | 62.67 | 62.67 | -0.979% | 9,046 | +6.268% |
| 2026-03-17 | 63.62 | 63.64 | 63.29 | 63.29 | +0.367% | 30,064 | +5.227% |
| 2026-03-16 | 62.84 | 63.13 | 62.84 | 63.06 | +1.246% | 15,595 | +5.613% |
| 2026-03-13 | 63.05 | 63.24 | 61.92 | 62.28 | -1.514% | 6,508 | +6.929% |
| 2026-03-12 | 63.22 | 63.24 | 62.70 | 63.24 | -1.023% | 8,357 | +5.310% |
| 2026-03-11 | 63.66 | 63.90 | 63.46 | 63.90 | +0.387% | 12,062 | +4.233% |
| 2026-03-10 | 64.40 | 64.59 | 63.65 | 63.65 | -0.656% | 5,050 | +4.637% |
| 2026-03-09 | 62.24 | 64.07 | 61.90 | 64.07 | +0.281% | 7,690 | +3.950% |
| 2026-03-06 | 62.76 | 63.89 | 62.10 | 63.89 | -0.463% | 13,212 | +4.242% |
| 2026-03-05 | 64.58 | 64.58 | 63.73 | 64.19 | -1.735% | 3,377 | +3.759% |
| 2026-03-04 | 65.14 | 65.50 | 64.94 | 65.32 | +0.705% | 7,747 | +1.959% |
| 2026-03-03 | 63.81 | 64.92 | 63.24 | 64.86 | -2.301% | 25,364 | +2.678% |
| 2026-03-02 | 66.43 | 66.68 | 66.30 | 66.39 | -2.040% | 11,254 | +0.316% |
| 2026-02-27 | 68.21 | 68.53 | 67.73 | 67.77 | -0.699% | 42,911 | -1.731% |
| 2026-02-26 | 68.34 | 68.41 | 67.60 | 68.25 | -0.460% | 35,622 | -2.418% |
| 2026-02-25 | 67.99 | 68.57 | 67.99 | 68.57 | +1.547% | 1,436 | -2.867% |
| 2026-02-24 | 67.59 | 68.02 | 67.48 | 67.52 | -0.378% | 10,050 | -1.364% |
| 2026-02-23 | 67.83 | 67.94 | 67.33 | 67.78 | +0.069% | 15,968 | -1.737% |
| 2026-02-20 | 67.39 | 67.94 | 67.34 | 67.73 | +0.510% | 12,579 | -1.669% |
| 2026-02-19 | 66.95 | 67.39 | 66.89 | 67.39 | +0.024% | 4,850 | -1.167% |
| 2026-02-18 | 67.56 | 67.82 | 67.15 | 67.37 | -0.183% | 39,879 | -1.143% |
| 2026-02-17 | 66.71 | 67.53 | 66.71 | 67.49 | +0.563% | 26,165 | -1.324% |
| 2026-02-13 | 66.61 | 67.12 | 66.61 | 67.12 | +0.371% | 16,717 | -0.769% |
| 2026-02-12 | 67.61 | 67.63 | 66.55 | 66.87 | -0.500% | 8,991 | -0.401% |
| 2026-02-11 | 67.42 | 67.68 | 67.10 | 67.20 | -0.526% | 33,796 | -0.899% |
| 2026-02-10 | 67.57 | 67.57 | 67.06 | 67.56 | +0.506% | 19,759 | -1.420% |
| 2026-02-09 | 67.08 | 67.64 | 66.94 | 67.22 | +0.594% | 8,902 | -0.921% |
| 2026-02-06 | 66.23 | 66.82 | 66.06 | 66.82 | +1.733% | 17,797 | -0.333% |
| 2026-02-05 | 65.98 | 65.98 | 65.31 | 65.68 | -0.869% | 16,574 | +1.393% |
| 2026-02-04 | 66.94 | 66.97 | 65.86 | 66.26 | -0.070% | 13,739 | +0.513% |
| 2026-02-03 | 66.27 | 66.44 | 65.59 | 66.31 | +0.260% | 5,303 | +0.442% |
| 2026-02-02 | 66.37 | 66.57 | 66.13 | 66.13 | -0.227% | 4,322 | +0.704% |
| 2026-01-30 | 66.34 | 66.45 | 65.52 | 66.28 | -0.583% | 42,538 | +0.475% |
| 2026-01-29 | 66.76 | 66.76 | 65.84 | 66.67 | +1.442% | 14,707 | -0.110% |
| 2026-01-28 | 66.39 | 66.39 | 65.73 | 65.73 | -1.902% | 5,294 | +1.330% |
| 2026-01-27 | 66.59 | 67.00 | 66.59 | 67.00 | +1.145% | 13,519 | -0.597% |
| 2026-01-26 | 65.99 | 66.25 | 65.96 | 66.24 | +1.457% | 7,239 | +0.541% |
| 2026-01-23 | 65.00 | 65.51 | 64.89 | 65.29 | +0.477% | 9,242 | +2.006% |
| 2026-01-22 | 64.95 | 65.27 | 64.82 | 64.98 | +0.780% | 10,497 | +2.493% |
| 2026-01-21 | 64.24 | 65.06 | 64.17 | 64.48 | +0.350% | 5,681 | +3.292% |
| 2026-01-20 | 63.95 | 64.64 | 63.76 | 64.25 | -0.706% | 32,798 | +3.654% |
| 2026-01-16 | 64.93 | 65.06 | 64.64 | 64.71 | +0.091% | 8,347 | +2.922% |
| 2026-01-15 | 64.84 | 65.12 | 64.65 | 64.65 | -0.582% | 24,596 | +3.016% |
| 2026-01-14 | 64.88 | 65.07 | 64.57 | 65.03 | +0.539% | 680,304 | +2.416% |
| 2026-01-13 | 64.86 | 64.99 | 64.63 | 64.68 | -0.706% | 31,203 | +2.968% |
| 2026-01-12 | 64.93 | 65.17 | 64.69 | 65.14 | +0.476% | 24,570 | +2.241% |
| 2026-01-09 | 64.47 | 64.89 | 64.35 | 64.83 | +1.466% | 41,327 | +2.728% |
| 2026-01-08 | 64.05 | 64.30 | 63.81 | 63.89 | -0.915% | 22,040 | +4.234% |
| 2026-01-07 | 64.29 | 64.52 | 64.29 | 64.48 | -0.356% | 5,576 | +3.281% |
| 2026-01-06 | 64.52 | 64.71 | 64.24 | 64.71 | +0.344% | 10,596 | +2.913% |
| 2026-01-05 | 63.80 | 64.49 | 63.78 | 64.49 | +1.469% | 20,762 | +3.268% |
| 2026-01-02 | 63.87 | 63.87 | 63.38 | 63.56 | +0.595% | 4,853 | +4.784% |
| 2025-12-31 | 63.40 | 63.40 | 62.74 | 63.18 | -0.016% | 2,802 | +5.408% |
| 2025-12-30 | 63.40 | 63.76 | 63.19 | 63.19 | -0.226% | 3,254 | +5.391% |
| 2025-12-29 | 63.24 | 63.34 | 62.76 | 63.34 | -0.084% | 123,314 | +5.152% |
| 2025-12-26 | 63.59 | 63.65 | 63.01 | 63.39 | -0.117% | 4,675 | +5.064% |
| 2025-12-24 | 63.41 | 63.46 | 63.24 | 63.46 | +0.948% | 3,473 | +4.941% |
| 2025-12-23 | 63.06 | 63.28 | 62.84 | 62.87 | -0.173% | 4,842 | +5.935% |
| 2025-12-22 | 62.67 | 62.98 | 62.52 | 62.98 | +0.871% | 9,454 | +5.752% |
| 2025-12-19 | 62.52 | 62.95 | 62.43 | 62.43 | +0.747% | 11,474 | +6.673% |
| 2025-12-18 | 62.21 | 62.47 | 61.96 | 61.97 | +0.563% | 59,880 | +7.469% |
| 2025-12-17 | 62.14 | 62.27 | 61.62 | 61.62 | -0.735% | 10,664 | +8.075% |
| 2025-12-16 | 62.31 | 62.31 | 62.05 | 62.08 | +0.271% | 23,499 | +7.281% |
| 2025-12-15 | 62.34 | 62.34 | 61.91 | 61.91 | -0.065% | 5,432 | +7.572% |
| 2025-12-12 | 62.26 | 62.26 | 61.43 | 61.95 | -0.204% | 6,980 | +7.501% |
| 2025-12-11 | 62.06 | 62.46 | 62.01 | 62.08 | +1.336% | 5,127 | +7.282% |
| 2025-12-10 | 61.17 | 61.27 | 61.17 | 61.26 | +0.751% | 6,613 | +8.715% |
| 2025-12-09 | 61.23 | 61.23 | 60.80 | 60.80 | -0.262% | 11,558 | +9.532% |
| 2025-12-08 | 61.34 | 61.38 | 60.94 | 60.96 | -0.369% | 19,185 | +9.244% |
| 2025-12-05 | 61.51 | 61.51 | 61.07 | 61.19 | +0.003% | 3,647 | +8.841% |
| 2025-12-04 | 61.43 | 61.49 | 61.19 | 61.19 | +0.075% | 9,425 | +8.844% |
| 2025-12-03 | 61.09 | 61.22 | 61.09 | 61.14 | +0.404% | 18,279 | +8.925% |
| 2025-12-02 | 60.77 | 60.90 | 60.76 | 60.90 | +0.795% | 4,802 | +9.365% |
| 2025-12-01 | 60.79 | 60.87 | 60.42 | 60.42 | -0.908% | 12,472 | +10.235% |
| 2025-11-28 | 60.64 | 60.97 | 60.64 | 60.97 | +0.275% | 3,489 | +9.234% |
| 2025-11-26 | 60.35 | 60.80 | 60.35 | 60.80 | +1.759% | 2,586 | +9.534% |
| 2025-11-25 | 59.60 | 59.75 | 59.60 | 59.75 | +1.137% | 1,754 | +11.461% |
| 2025-11-24 | 58.89 | 59.13 | 58.89 | 59.08 | 0.000% | 21,113 | +12.728% |
| 2025-11-21 | 58.77 | 59.31 | 58.55 | 59.08 | +1.413% | 10,074 | +12.728% |
| 2025-11-20 | 59.47 | 59.49 | 58.26 | 58.26 | -1.243% | 22,869 | +14.321% |
| 2025-11-19 | 59.19 | 59.28 | 58.69 | 58.99 | -0.875% | 31,818 | +12.900% |
| 2025-11-18 | 59.25 | 59.51 | 58.96 | 59.51 | -0.467% | 6,724 | +11.912% |
| 2025-11-17 | 60.37 | 60.38 | 59.79 | 59.79 | -1.288% | 22,384 | +11.390% |
| 2025-11-14 | 60.43 | 60.87 | 60.43 | 60.57 | -0.565% | 17,463 | +9.955% |
| 2025-11-13 | 61.52 | 61.69 | 60.91 | 60.91 | -0.655% | 15,518 | +9.334% |
| 2025-11-12 | 61.58 | 61.66 | 61.32 | 61.32 | +0.554% | 4,438 | +8.618% |
| 2025-11-11 | 61.00 | 61.14 | 60.94 | 60.98 | +0.501% | 3,200 | +9.220% |
| 2025-11-10 | 60.31 | 60.67 | 60.02 | 60.67 | +1.445% | 4,812 | +9.767% |
| 2025-11-07 | 59.34 | 59.85 | 59.29 | 59.81 | -0.066% | 21,243 | +11.352% |
| 2025-11-06 | 59.77 | 59.85 | 59.48 | 59.85 | +0.359% | 36,192 | +11.278% |
| 2025-11-05 | 59.68 | 59.76 | 59.64 | 59.64 | +0.300% | 6,845 | +11.678% |
| 2025-11-04 | 59.25 | 59.71 | 59.06 | 59.46 | -0.805% | 12,826 | +12.013% |
| 2025-11-03 | 59.94 | 60.19 | 59.82 | 59.94 | -0.475% | 11,112 | +11.111% |
| 2025-10-31 | 60.04 | 60.23 | 59.79 | 60.23 | +0.090% | 11,208 | +10.584% |
| 2025-10-30 | 60.15 | 60.61 | 60.15 | 60.17 | -1.197% | 14,799 | +10.683% |
| 2025-10-29 | 60.96 | 60.96 | 60.73 | 60.90 | -0.303% | 5,297 | +9.358% |
| 2025-10-28 | 60.76 | 61.09 | 60.76 | 61.09 | +0.042% | 2,001 | +9.027% |
| 2025-10-27 | 60.74 | 61.16 | 60.71 | 61.06 | +0.687% | 8,630 | +9.073% |
| 2025-10-24 | 60.62 | 60.64 | 60.62 | 60.64 | -0.183% | 11,751 | +9.822% |
| 2025-10-23 | 60.54 | 60.76 | 60.21 | 60.75 | +1.323% | 16,500 | +9.621% |
| 2025-10-22 | 60.36 | 60.36 | 59.96 | 59.96 | -0.732% | 5,777 | +11.071% |
| 2025-10-21 | 60.27 | 60.40 | 60.17 | 60.40 | +0.143% | 4,906 | +10.258% |
| 2025-10-20 | 60.45 | 60.72 | 60.30 | 60.32 | +0.279% | 3,235 | +10.415% |
| 2025-10-17 | 60.16 | 60.23 | 60.08 | 60.15 | -0.694% | 6,228 | +10.723% |
| 2025-10-16 | 60.32 | 60.57 | 60.19 | 60.57 | +1.049% | 30,962 | +9.955% |
| 2025-10-15 | 59.90 | 59.98 | 59.89 | 59.94 | +0.854% | 4,988 | +11.108% |
| 2025-10-14 | 59.18 | 59.43 | 59.15 | 59.43 | +0.112% | 2,799 | +12.057% |
| 2025-10-13 | 59.37 | 59.63 | 59.29 | 59.37 | -0.163% | 7,390 | +12.182% |
| 2025-10-10 | 59.87 | 59.93 | 59.05 | 59.46 | -0.646% | 13,792 | +11.999% |
| 2025-10-09 | 60.23 | 60.23 | 59.77 | 59.85 | -0.535% | 9,712 | +11.276% |
| 2025-10-08 | 60.49 | 60.58 | 60.17 | 60.17 | -0.222% | 13,576 | +10.680% |
| 2025-10-07 | 60.48 | 60.48 | 60.08 | 60.31 | -0.762% | 12,017 | +10.434% |
| 2025-10-06 | 60.62 | 60.83 | 60.57 | 60.77 | -0.314% | 15,240 | +9.592% |
| 2025-10-03 | 60.66 | 60.96 | 60.61 | 60.96 | +0.460% | 23,210 | +9.248% |
| 2025-10-02 | 60.63 | 60.68 | 60.01 | 60.68 | +1.005% | 17,176 | +9.750% |
| 2025-10-01 | 60.03 | 60.47 | 59.81 | 60.08 | +0.595% | 20,480 | +10.853% |
| 2025-09-30 | 59.16 | 59.72 | 59.16 | 59.72 | +1.539% | 35,996 | +11.513% |
| 2025-09-29 | 59.09 | 59.17 | 58.82 | 58.82 | -0.222% | 3,423 | +13.229% |
| 2025-09-26 | 58.76 | 58.95 | 58.74 | 58.95 | +0.875% | 9,233 | +12.978% |
| 2025-09-25 | 58.38 | 58.44 | 58.37 | 58.44 | -0.975% | 6,475 | +13.967% |
| 2025-09-24 | 58.90 | 59.07 | 58.84 | 59.01 | -0.037% | 10,117 | +12.856% |
| 2025-09-23 | 59.46 | 59.49 | 59.03 | 59.03 | -0.660% | 4,600 | +12.814% |
| 2025-09-22 | 59.07 | 59.43 | 58.89 | 59.43 | +0.422% | 42,880 | +12.069% |
| 2025-09-19 | 59.17 | 59.18 | 59.09 | 59.18 | +0.250% | 5,394 | +12.542% |
| 2025-09-18 | 59.21 | 59.49 | 59.03 | 59.03 | -0.323% | 2,429 | +12.823% |
| 2025-09-17 | 59.30 | 59.30 | 59.13 | 59.22 | -0.350% | 8,365 | +12.459% |
| 2025-09-16 | 59.09 | 59.46 | 59.09 | 59.43 | +0.202% | 4,365 | +12.065% |
| 2025-09-15 | 59.31 | 59.31 | 59.31 | 59.31 | +0.491% | 13,845 | +12.291% |
| 2025-09-12 | 59.03 | 59.20 | 58.93 | 59.02 | -0.489% | 8,872 | +12.843% |
| 2025-09-11 | 59.02 | 59.31 | 58.96 | 59.31 | +1.640% | 101,489 | +12.291% |
| 2025-09-10 | 58.76 | 58.78 | 58.35 | 58.35 | -0.556% | 7,846 | +14.133% |
| 2025-09-09 | 58.73 | 58.73 | 58.64 | 58.68 | +0.294% | 8,016 | +13.498% |
| 2025-09-08 | 58.72 | 58.93 | 58.44 | 58.51 | +0.307% | 8,059 | +13.832% |
| 2025-09-05 | 58.80 | 58.80 | 58.24 | 58.33 | +0.024% | 18,613 | +14.181% |
| 2025-09-04 | 58.03 | 58.31 | 57.88 | 58.31 | +0.599% | 84,796 | +14.208% |
| 2025-09-03 | 57.64 | 57.97 | 57.64 | 57.97 | +0.742% | 1,938 | +14.892% |
| 2025-09-02 | 57.38 | 57.73 | 57.15 | 57.54 | -0.903% | 4,073 | +15.745% |
| 2025-08-29 | 58.35 | 58.41 | 58.06 | 58.06 | -1.318% | 19,785 | +14.699% |
| 2025-08-28 | 58.61 | 58.84 | 58.60 | 58.84 | +1.017% | 13,495 | +13.188% |
| 2025-08-27 | 58.23 | 58.51 | 58.23 | 58.25 | -0.585% | 14,602 | +14.339% |
| 2025-08-26 | 58.65 | 58.77 | 58.17 | 58.59 | +0.237% | 12,005 | +13.671% |
| 2025-08-25 | 59.33 | 59.37 | 58.45 | 58.45 | -1.462% | 7,876 | +13.941% |
| 2025-08-22 | 59.04 | 59.67 | 59.04 | 59.32 | +1.395% | 6,017 | +12.275% |
| 2025-08-21 | 58.74 | 58.99 | 58.50 | 58.50 | -1.012% | 40,190 | +13.842% |
| 2025-08-20 | 58.96 | 59.22 | 58.76 | 59.10 | +0.409% | 12,229 | +12.690% |
| 2025-08-19 | 58.88 | 58.94 | 58.38 | 58.86 | +0.104% | 10,030 | +13.151% |
| 2025-08-18 | 58.49 | 58.80 | 58.36 | 58.80 | +0.555% | 2,901 | +13.268% |
| 2025-08-15 | 58.58 | 58.82 | 58.41 | 58.47 | +0.374% | 3,024 | +13.898% |
| 2025-08-14 | 58.24 | 58.46 | 58.24 | 58.26 | -0.394% | 2,509 | +14.323% |
| 2025-08-13 | 58.20 | 58.49 | 58.20 | 58.49 | +0.978% | 5,551 | +13.872% |
| 2025-08-12 | 57.59 | 57.92 | 57.59 | 57.92 | +0.669% | 25,083 | +14.986% |
| 2025-08-11 | 57.43 | 57.56 | 57.25 | 57.54 | -0.585% | 2,156 | +15.755% |
| 2025-08-08 | 57.67 | 57.87 | 57.60 | 57.87 | +1.157% | 2,742 | +15.078% |
| 2025-08-07 | 57.58 | 57.58 | 57.21 | 57.21 | +0.870% | 18,134 | +16.409% |
| 2025-08-06 | 56.76 | 57.10 | 56.71 | 56.72 | -0.021% | 12,166 | +17.422% |
| 2025-08-05 | 56.73 | 56.73 | 56.44 | 56.73 | +0.137% | 10,022 | +17.398% |
| 2025-08-04 | 56.43 | 56.65 | 56.40 | 56.65 | +1.217% | 4,737 | +17.559% |
| 2025-08-01 | 55.57 | 55.97 | 55.53 | 55.97 | -0.707% | 7,094 | +18.989% |
| 2025-07-31 | 56.51 | 56.53 | 56.36 | 56.37 | -0.705% | 3,091 | +18.148% |
| 2025-07-30 | 57.14 | 57.14 | 56.77 | 56.77 | -1.572% | 6,284 | +17.315% |
| 2025-07-29 | 57.56 | 57.68 | 57.34 | 57.68 | +0.703% | 4,074 | +15.470% |
| 2025-07-28 | 57.67 | 57.67 | 57.27 | 57.27 | -1.787% | 2,002 | +16.282% |
| 2025-07-25 | 58.11 | 58.42 | 58.11 | 58.32 | +0.033% | 4,910 | +14.204% |
| 2025-07-24 | 58.71 | 58.71 | 58.30 | 58.30 | -0.809% | 6,122 | +14.241% |
| 2025-07-23 | 58.12 | 58.77 | 58.12 | 58.77 | +1.992% | 7,480 | +13.317% |
| 2025-07-22 | 57.45 | 57.94 | 57.45 | 57.63 | +0.452% | 7,171 | +15.574% |
| 2025-07-21 | 57.50 | 57.92 | 57.37 | 57.37 | +0.481% | 3,327 | +16.097% |
| 2025-07-18 | 57.61 | 57.61 | 57.09 | 57.09 | -0.750% | 1,520 | +16.656% |
| 2025-07-17 | 57.12 | 57.52 | 57.08 | 57.52 | +0.315% | 5,954 | +15.781% |
| 2025-07-16 | 57.04 | 57.34 | 56.87 | 57.34 | +0.406% | 6,771 | +16.145% |
| 2025-07-15 | 57.77 | 57.77 | 57.11 | 57.11 | -0.580% | 8,755 | +16.617% |
| 2025-07-14 | 57.56 | 57.56 | 57.40 | 57.44 | -0.953% | 1,137 | +15.940% |
| 2025-07-11 | 57.89 | 58.00 | 57.50 | 58.00 | -0.281% | 2,664 | +14.835% |
| 2025-07-10 | 58.37 | 58.37 | 58.16 | 58.16 | -0.052% | 10,043 | +14.513% |
| 2025-07-09 | 58.24 | 58.24 | 58.12 | 58.19 | +0.882% | 6,119 | +14.453% |
| 2025-07-08 | 57.61 | 58.10 | 57.54 | 57.68 | +0.205% | 3,828 | +15.463% |
| 2025-07-07 | 57.50 | 57.63 | 57.03 | 57.56 | -0.603% | 17,608 | +15.700% |
| 2025-07-03 | 57.75 | 57.91 | 57.08 | 57.91 | +0.020% | 10,635 | +15.002% |
| 2025-07-02 | 57.41 | 57.90 | 57.34 | 57.90 | +0.507% | 8,895 | +15.025% |
| 2025-07-01 | 57.58 | 57.61 | 57.46 | 57.61 | +0.619% | 1,482 | +15.608% |
| 2025-06-30 | 57.31 | 57.36 | 57.25 | 57.25 | -0.615% | 5,838 | +16.323% |
| 2025-06-27 | 57.32 | 57.61 | 57.32 | 57.61 | +1.447% | 7,608 | +15.608% |
| 2025-06-26 | 56.75 | 56.79 | 56.75 | 56.79 | +0.597% | 30,404 | +17.280% |
| 2025-06-25 | 56.40 | 56.63 | 56.35 | 56.45 | -0.517% | 37,036 | +17.980% |
| 2025-06-24 | 56.63 | 56.84 | 56.52 | 56.74 | +1.599% | 14,292 | +17.371% |
| 2025-06-23 | 55.35 | 55.85 | 55.35 | 55.85 | +0.584% | 20,021 | +19.248% |
| 2025-06-20 | 56.11 | 56.11 | 55.53 | 55.53 | -0.385% | 9,965 | +19.944% |
| 2025-06-18 | 56.10 | 56.40 | 55.71 | 55.74 | -0.909% | 74,067 | +19.482% |
| 2025-06-17 | 56.59 | 56.69 | 56.25 | 56.25 | -1.330% | 2,406 | +18.396% |
| 2025-06-16 | 57.18 | 57.33 | 56.95 | 57.01 | +0.141% | 156,238 | +16.821% |
| 2025-06-13 | 56.68 | 56.95 | 56.68 | 56.93 | -1.425% | 15,284 | +16.985% |
| 2025-06-12 | 57.39 | 57.75 | 57.32 | 57.75 | +1.073% | 27,297 | +15.318% |
| 2025-06-11 | 57.20 | 57.20 | 56.87 | 57.14 | -0.112% | 2,599 | +16.555% |
| 2025-06-10 | 57.13 | 57.20 | 56.77 | 57.20 | +0.431% | 3,912 | +16.425% |
| 2025-06-09 | 56.88 | 56.96 | 56.86 | 56.96 | -0.384% | 51,696 | +16.927% |
| 2025-06-06 | 56.95 | 57.20 | 56.73 | 57.18 | +0.772% | 8,562 | +16.478% |
| 2025-06-05 | 56.96 | 57.03 | 56.64 | 56.74 | +0.270% | 29,869 | +17.377% |
| 2025-06-04 | 56.64 | 57.05 | 56.59 | 56.59 | +0.621% | 7,486 | +17.694% |
| 2025-06-03 | 56.21 | 56.62 | 56.18 | 56.24 | -0.564% | 8,054 | +18.425% |
| 2025-06-02 | 56.23 | 56.77 | 56.20 | 56.56 | +0.061% | 16,332 | +17.758% |
| 2025-05-30 | 56.23 | 56.52 | 55.93 | 56.52 | +0.223% | 19,173 | +17.829% |
| 2025-05-29 | 56.34 | 56.40 | 56.03 | 56.40 | +0.201% | 6,917 | +18.092% |
| 2025-05-28 | 56.12 | 56.28 | 56.12 | 56.28 | -0.489% | 1,966 | +18.329% |
| 2025-05-27 | 56.72 | 56.82 | 56.20 | 56.56 | +1.671% | 42,027 | +17.751% |
| 2025-05-23 | 55.53 | 56.10 | 55.53 | 55.63 | -1.302% | 10,337 | +19.718% |
| 2025-05-22 | 55.74 | 56.36 | 55.74 | 56.36 | -0.712% | 13,940 | +18.159% |
| 2025-05-21 | 56.52 | 56.77 | 56.50 | 56.77 | +0.384% | 4,177 | +17.317% |
| 2025-05-20 | 56.16 | 56.55 | 56.00 | 56.55 | +1.420% | 10,662 | +17.768% |
| 2025-05-19 | 55.45 | 55.76 | 55.44 | 55.76 | +0.581% | 7,176 | +19.440% |
| 2025-05-16 | 55.07 | 55.44 | 55.01 | 55.44 | +0.373% | 29,555 | +20.134% |
| 2025-05-15 | 54.93 | 55.23 | 54.74 | 55.23 | +1.489% | 898 | +20.583% |
| 2025-05-14 | 54.88 | 54.93 | 54.42 | 54.42 | -0.139% | 119,175 | +22.378% |
| 2025-05-13 | 54.61 | 54.90 | 54.41 | 54.50 | +0.665% | 5,731 | +22.208% |
| 2025-05-12 | 54.06 | 54.49 | 54.04 | 54.14 | +0.372% | 2,390 | +23.020% |
| 2025-05-08 | 54.43 | 54.43 | 53.94 | 53.94 | +0.016% | 5,652 | +23.478% |
| 2025-05-07 | 54.39 | 54.39 | 53.93 | 53.93 | -1.134% | 5,679 | +23.498% |
| 2025-05-06 | 54.41 | 54.55 | 54.35 | 54.55 | +0.122% | 62,756 | +22.097% |
| 2025-05-05 | 54.90 | 54.90 | 54.48 | 54.48 | -0.385% | 4,075 | +22.246% |
| 2025-05-02 | 54.41 | 54.69 | 54.18 | 54.69 | +1.478% | 36,390 | +21.776% |
| 2025-05-01 | 53.42 | 53.89 | 53.25 | 53.89 | +0.988% | 97,306 | +23.575% |
| 2025-04-30 | 53.33 | 53.37 | 53.15 | 53.37 | -0.180% | 12,833 | +24.796% |
| 2025-04-29 | 53.48 | 53.50 | 53.46 | 53.46 | +0.118% | 8,306 | +24.571% |
| 2025-04-28 | 53.25 | 53.40 | 53.23 | 53.40 | +0.433% | 16,966 | +24.719% |
| 2025-04-25 | 52.92 | 53.17 | 52.82 | 53.17 | +0.886% | 5,752 | +25.258% |
| 2025-04-24 | 52.57 | 52.70 | 52.57 | 52.70 | +1.024% | 12,546 | +26.368% |
| 2025-04-23 | 52.54 | 52.54 | 52.17 | 52.17 | +0.506% | 2,267 | +27.661% |
| 2025-04-22 | 51.69 | 52.09 | 51.69 | 51.91 | +2.405% | 67,834 | +28.307% |
| 2025-04-21 | 51.37 | 51.37 | 50.50 | 50.69 | -1.820% | 72,919 | +31.393% |
| 2025-04-17 | 51.03 | 51.63 | 51.03 | 51.63 | +1.869% | 10,065 | +29.001% |
| 2025-04-16 | 51.05 | 51.05 | 50.66 | 50.68 | -0.783% | 34,787 | +31.412% |
| 2025-04-15 | 51.23 | 51.33 | 50.92 | 51.08 | +0.909% | 9,835 | +30.383% |
| 2025-04-14 | 50.33 | 50.62 | 50.33 | 50.62 | +1.820% | 6,630 | +31.568% |
| 2025-04-11 | 49.13 | 49.72 | 49.13 | 49.72 | 0.000% | 6,251 | +33.963% |