Toronto - Delayed Quote
CAD
Global X NASDAQ-100 Index Corporate Class ETF (HXQ.TO)
114.27
-3.97
(-3.36%)
At close: October 30 at 3:59:31 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
115.36 | 115.50 | 112.96 | 114.27 | 114.27 | 127,800 |
|
Oct 29, 2026
|
118.80 | 118.90 | 117.80 | 118.24 | 118.24 | 28,800 |
|
Oct 28, 2026
|
120.46 | 120.46 | 119.62 | 120.00 | 120.00 | 18,400 |
|
Oct 27, 2026
|
118.74 | 120.12 | 118.50 | 119.82 | 119.82 | 17,400 |
|
Oct 26, 2026
|
117.34 | 118.71 | 117.34 | 118.12 | 118.12 | 25,600 |
|
Oct 23, 2026
|
116.23 | 117.34 | 116.00 | 116.77 | 116.77 | 99,800 |
|
Oct 22, 2026
|
118.65 | 118.74 | 116.37 | 116.81 | 116.81 | 72,400 |
|
Oct 21, 2026
|
120.23 | 120.97 | 119.93 | 120.61 | 120.61 | 23,100 |
|
Oct 20, 2026
|
119.07 | 120.10 | 118.00 | 119.25 | 119.25 | 40,800 |
|
Oct 19, 2026
|
120.12 | 120.75 | 119.78 | 119.95 | 119.95 | 46,700 |
|
Oct 16, 2026
|
121.79 | 121.79 | 118.50 | 118.82 | 118.82 | 52,000 |
|
Oct 15, 2026
|
120.96 | 122.37 | 120.28 | 122.25 | 122.25 | 32,200 |
|
Oct 14, 2026
|
124.80 | 125.12 | 122.50 | 122.77 | 122.77 | 55,400 |
|
Oct 13, 2026
|
124.68 | 125.21 | 124.47 | 125.13 | 125.13 | 30,500 |
|
Oct 9, 2026
|
127.18 | 127.18 | 126.49 | 126.84 | 126.84 | 33,000 |
|
Oct 8, 2026
|
127.32 | 127.32 | 125.38 | 125.73 | 125.73 | 30,600 |
|
Oct 7, 2026
|
127.32 | 127.79 | 127.00 | 127.79 | 127.79 | 17,600 |
|
Oct 6, 2026
|
128.01 | 128.37 | 127.67 | 127.67 | 127.67 | 22,900 |
|
Oct 5, 2026
|
126.52 | 127.63 | 126.35 | 127.43 | 127.43 | 24,600 |
|
Oct 2, 2026
|
126.54 | 126.86 | 126.20 | 126.40 | 126.40 | 16,300 |
|
Oct 1, 2026
|
125.16 | 125.30 | 124.22 | 124.81 | 124.81 | 16,400 |
|
Sep 30, 2026
|
124.17 | 125.28 | 124.10 | 124.74 | 124.74 | 44,000 |
|
Sep 29, 2026
|
124.31 | 124.31 | 123.61 | 123.79 | 123.79 | 21,700 |
|
Sep 28, 2026
|
124.12 | 124.12 | 122.72 | 123.44 | 123.44 | 16,500 |
|
Sep 25, 2026
|
124.44 | 124.80 | 123.89 | 124.70 | 124.70 | 19,900 |
|
Sep 24, 2026
|
122.99 | 124.00 | 122.95 | 123.95 | 123.95 | 22,800 |
|
Sep 23, 2026
|
124.32 | 124.32 | 123.26 | 123.57 | 123.57 | 12,000 |
|
Sep 22, 2026
|
123.12 | 124.39 | 123.12 | 124.36 | 124.36 | 16,400 |
|
Sep 21, 2026
|
120.57 | 123.36 | 120.57 | 123.10 | 123.10 | 33,300 |
|
Sep 18, 2026
|
119.03 | 119.24 | 118.59 | 119.24 | 119.24 | 7,300 |
|
Sep 17, 2026
|
118.41 | 118.65 | 118.04 | 118.53 | 118.53 | 8,200 |
|
Sep 16, 2026
|
116.58 | 117.20 | 115.88 | 116.40 | 116.40 | 16,900 |
|
Sep 15, 2026
|
116.49 | 116.55 | 115.78 | 115.86 | 115.86 | 10,200 |
|
Sep 14, 2026
|
115.86 | 117.10 | 115.76 | 116.57 | 116.57 | 16,000 |
|
Sep 11, 2026
|
117.26 | 117.50 | 117.13 | 117.14 | 117.14 | 6,200 |
|
Sep 10, 2026
|
115.72 | 116.23 | 115.62 | 115.84 | 115.84 | 19,100 |
|
Sep 9, 2026
|
116.80 | 117.14 | 116.73 | 116.89 | 116.89 | 4,400 |
|
Sep 8, 2026
|
117.50 | 117.57 | 116.60 | 117.04 | 117.04 | 10,100 |
|
Sep 4, 2026
|
117.59 | 118.20 | 117.25 | 117.57 | 117.57 | 43,200 |
|
Sep 3, 2026
|
116.05 | 117.12 | 115.90 | 116.86 | 116.86 | 16,900 |
|
Sep 2, 2026
|
116.27 | 116.37 | 115.75 | 115.98 | 115.98 | 11,100 |
|
Sep 1, 2026
|
116.27 | 116.85 | 115.80 | 116.23 | 116.23 | 13,400 |
|
Aug 31, 2026
|
117.37 | 117.54 | 116.93 | 117.54 | 117.54 | 23,300 |
|
Aug 28, 2026
|
117.83 | 118.75 | 117.64 | 117.78 | 117.78 | 14,300 |
|
Aug 27, 2026
|
117.45 | 118.11 | 117.14 | 118.11 | 118.11 | 10,300 |
|
Aug 26, 2026
|
116.21 | 116.85 | 116.21 | 116.83 | 116.83 | 9,000 |
|
Aug 25, 2026
|
116.49 | 116.63 | 115.82 | 116.17 | 116.17 | 10,700 |
|
Aug 24, 2026
|
115.94 | 116.07 | 114.97 | 115.66 | 115.66 | 20,400 |
|
Aug 21, 2026
|
116.34 | 116.34 | 115.46 | 116.09 | 116.09 | 10,800 |
|
Aug 20, 2026
|
116.05 | 116.35 | 115.60 | 116.08 | 116.08 | 12,200 |
|
Aug 19, 2026
|
117.92 | 117.92 | 116.45 | 116.91 | 116.91 | 15,900 |
|
Aug 18, 2026
|
118.17 | 118.42 | 117.58 | 117.93 | 117.93 | 20,100 |
|
Aug 17, 2026
|
120.11 | 120.43 | 119.66 | 119.66 | 119.66 | 16,500 |
|
Aug 14, 2026
|
120.33 | 120.40 | 119.50 | 119.93 | 119.93 | 13,900 |
|
Aug 13, 2026
|
119.51 | 120.95 | 119.51 | 120.50 | 120.50 | 16,400 |
|
Aug 12, 2026
|
119.62 | 119.62 | 119.02 | 119.26 | 119.26 | 7,500 |
|
Aug 11, 2026
|
119.21 | 119.21 | 118.00 | 118.19 | 118.19 | 9,000 |
|
Aug 10, 2026
|
119.19 | 119.41 | 118.75 | 118.75 | 118.75 | 10,400 |
|
Aug 7, 2026
|
118.88 | 119.26 | 118.40 | 119.26 | 119.26 | 11,100 |
|
Aug 6, 2026
|
117.84 | 119.05 | 117.63 | 118.35 | 118.35 | 13,400 |
|
Aug 5, 2026
|
120.54 | 120.97 | 118.92 | 118.92 | 118.92 | 43,600 |
|
Aug 4, 2026
|
117.52 | 120.64 | 117.52 | 120.38 | 120.38 | 31,800 |
|
Jul 31, 2026
|
114.73 | 115.34 | 112.98 | 114.06 | 114.06 | 26,900 |
|
Jul 30, 2026
|
112.20 | 113.39 | 112.00 | 113.28 | 113.28 | 24,100 |
|
Jul 29, 2026
|
112.48 | 112.69 | 109.90 | 110.05 | 110.05 | 55,800 |
|
Jul 28, 2026
|
112.86 | 113.06 | 111.40 | 112.84 | 112.84 | 32,200 |
|
Jul 27, 2026
|
115.48 | 115.48 | 113.00 | 113.88 | 113.88 | 28,200 |
|
Jul 24, 2026
|
115.17 | 115.17 | 113.79 | 113.94 | 113.94 | 21,400 |
|
Jul 23, 2026
|
115.74 | 116.15 | 114.70 | 115.21 | 115.21 | 26,800 |
|
Jul 22, 2026
|
117.31 | 118.17 | 117.31 | 117.54 | 117.54 | 12,900 |
|
Jul 21, 2026
|
117.59 | 118.40 | 117.40 | 118.27 | 118.27 | 10,300 |
|
Jul 20, 2026
|
116.68 | 117.00 | 115.69 | 115.74 | 115.74 | 23,000 |
|
Jul 17, 2026
|
114.73 | 116.24 | 113.90 | 115.30 | 115.30 | 40,200 |
|
Jul 16, 2026
|
118.08 | 118.15 | 116.74 | 117.30 | 117.30 | 25,300 |
|
Jul 15, 2026
|
120.34 | 120.34 | 118.01 | 119.16 | 119.16 | 23,000 |
|
Jul 14, 2026
|
119.79 | 120.05 | 118.90 | 119.76 | 119.76 | 14,400 |
|
Jul 13, 2026
|
120.24 | 120.24 | 118.94 | 119.15 | 119.15 | 31,000 |
|
Jul 10, 2026
|
120.84 | 121.54 | 120.43 | 121.42 | 121.42 | 19,400 |
|
Jul 9, 2026
|
120.23 | 121.26 | 119.90 | 121.18 | 121.18 | 17,100 |
|
Jul 8, 2026
|
118.35 | 119.27 | 117.72 | 119.23 | 119.23 | 25,800 |
|
Jul 7, 2026
|
120.04 | 120.04 | 118.43 | 119.07 | 119.07 | 30,400 |
|
Jul 6, 2026
|
120.99 | 122.01 | 120.93 | 121.33 | 121.33 | 29,700 |
|
Jul 3, 2026
|
121.60 | 121.94 | 121.17 | 121.32 | 121.32 | 8,800 |
|
Jul 2, 2026
|
122.40 | 122.40 | 118.70 | 119.67 | 119.67 | 42,800 |
|
Jun 30, 2026
|
121.90 | 123.85 | 121.90 | 123.48 | 123.48 | 24,000 |
|
Jun 29, 2026
|
120.01 | 121.57 | 118.78 | 121.36 | 121.36 | 29,600 |
|
Jun 26, 2026
|
118.56 | 119.97 | 118.00 | 118.42 | 118.42 | 39,200 |
|
Jun 25, 2026
|
122.10 | 122.10 | 118.96 | 120.16 | 120.16 | 42,700 |
|
Jun 24, 2026
|
120.38 | 121.10 | 118.67 | 119.58 | 119.58 | 85,800 |
|
Jun 23, 2026
|
119.94 | 121.34 | 119.75 | 120.00 | 120.00 | 41,500 |
|
Jun 22, 2026
|
124.44 | 124.78 | 123.09 | 123.53 | 123.53 | 27,900 |
|
Jun 19, 2026
|
122.80 | 123.97 | 122.80 | 123.70 | 123.70 | 13,000 |
|
Jun 18, 2026
|
122.94 | 123.80 | 122.29 | 123.71 | 123.71 | 57,100 |
|
Jun 17, 2026
|
121.73 | 121.98 | 120.33 | 120.43 | 120.43 | 32,300 |
|
Jun 16, 2026
|
122.98 | 123.05 | 120.68 | 120.68 | 120.68 | 37,800 |
|
Jun 15, 2026
|
121.87 | 123.00 | 121.65 | 122.84 | 122.84 | 46,300 |
|
Jun 12, 2026
|
118.58 | 119.46 | 117.77 | 119.14 | 119.14 | 34,600 |
|
Jun 11, 2026
|
115.72 | 118.40 | 115.19 | 118.22 | 118.22 | 63,400 |
|
Jun 10, 2026
|
115.39 | 116.74 | 114.24 | 114.51 | 114.51 | 60,900 |
|
Jun 9, 2026
|
118.87 | 119.40 | 113.28 | 116.64 | 116.64 | 91,600 |
|
Jun 8, 2026
|
118.12 | 119.10 | 117.50 | 118.00 | 118.00 | 41,400 |
|
Jun 5, 2026
|
119.83 | 119.83 | 116.19 | 116.32 | 116.32 | 71,100 |
|
Jun 4, 2026
|
120.76 | 122.08 | 120.23 | 121.62 | 121.62 | 26,800 |
|
Jun 3, 2026
|
122.52 | 122.52 | 121.48 | 122.30 | 122.30 | 23,000 |
|
Jun 2, 2026
|
121.24 | 121.99 | 120.70 | 121.99 | 121.99 | 36,200 |
|
Jun 1, 2026
|
120.49 | 121.77 | 120.41 | 121.41 | 121.41 | 36,000 |
|
May 29, 2026
|
120.42 | 120.92 | 119.88 | 120.25 | 120.25 | 32,700 |
|
May 28, 2026
|
119.46 | 119.97 | 118.86 | 119.78 | 119.78 | 34,100 |
|
May 27, 2026
|
119.88 | 119.88 | 118.54 | 119.21 | 119.21 | 25,500 |
|
May 26, 2026
|
119.25 | 119.29 | 118.45 | 119.11 | 119.11 | 26,100 |
|
May 25, 2026
|
118.37 | 119.49 | 118.37 | 119.49 | 119.49 | 15,600 |
|
May 22, 2026
|
117.12 | 117.76 | 116.92 | 117.11 | 117.11 | 37,800 |
|
May 21, 2026
|
115.61 | 116.67 | 115.30 | 116.35 | 116.35 | 42,200 |
|
May 20, 2026
|
114.73 | 115.72 | 114.58 | 115.72 | 115.72 | 31,600 |
|
May 19, 2026
|
113.87 | 114.64 | 113.21 | 113.92 | 113.92 | 22,000 |
|
May 15, 2026
|
115.50 | 115.96 | 114.95 | 115.16 | 115.16 | 34,000 |
|
May 14, 2026
|
116.05 | 117.10 | 116.05 | 116.78 | 116.78 | 20,100 |
|
May 13, 2026
|
114.76 | 116.05 | 114.48 | 115.67 | 115.67 | 16,000 |
|
May 12, 2026
|
114.84 | 114.97 | 112.95 | 114.45 | 114.45 | 42,700 |
|
May 11, 2026
|
114.90 | 115.38 | 114.50 | 115.24 | 115.24 | 34,600 |
|
May 8, 2026
|
113.27 | 114.91 | 113.27 | 114.91 | 114.91 | 36,300 |
|
May 7, 2026
|
112.31 | 112.81 | 111.48 | 111.96 | 111.96 | 33,300 |
|
May 6, 2026
|
110.61 | 111.97 | 110.61 | 111.97 | 111.97 | 31,300 |
|
May 5, 2026
|
109.04 | 109.84 | 109.00 | 109.64 | 109.64 | 16,100 |
|
May 4, 2026
|
108.54 | 108.82 | 107.75 | 108.22 | 108.22 | 30,100 |
|
May 1, 2026
|
107.15 | 108.41 | 107.15 | 108.29 | 108.29 | 23,500 |
|
Apr 30, 2026
|
107.51 | 107.51 | 106.06 | 107.24 | 107.24 | 67,700 |
|
Apr 29, 2026
|
106.43 | 106.98 | 106.19 | 106.85 | 106.85 | 16,300 |
|
Apr 28, 2026
|
106.30 | 106.49 | 105.71 | 106.29 | 106.29 | 23,800 |
|
Apr 27, 2026
|
106.80 | 107.01 | 106.24 | 106.99 | 106.99 | 23,700 |
|
Apr 24, 2026
|
106.53 | 107.28 | 106.35 | 107.23 | 107.23 | 24,600 |
|
Apr 23, 2026
|
105.52 | 106.11 | 104.63 | 105.45 | 105.45 | 26,700 |
|
Apr 22, 2026
|
104.96 | 105.78 | 104.75 | 105.78 | 105.78 | 30,000 |
|
Apr 21, 2026
|
104.60 | 104.72 | 103.88 | 104.07 | 104.07 | 24,100 |
|
Apr 20, 2026
|
104.79 | 104.90 | 103.78 | 104.29 | 104.29 | 15,700 |
|
Apr 17, 2026
|
104.10 | 104.98 | 104.00 | 104.96 | 104.96 | 62,700 |
|
Apr 16, 2026
|
103.60 | 103.95 | 103.05 | 103.73 | 103.73 | 34,400 |
|
Apr 15, 2026
|
102.31 | 103.45 | 102.24 | 103.45 | 103.45 | 29,300 |
|
Apr 14, 2026
|
100.86 | 102.25 | 100.86 | 102.25 | 102.25 | 22,900 |
|
Apr 13, 2026
|
99.72 | 100.60 | 99.50 | 100.60 | 100.60 | 24,000 |
|
Apr 10, 2026
|
99.99 | 100.20 | 99.67 | 99.84 | 99.84 | 23,600 |
|
Apr 9, 2026
|
98.97 | 99.62 | 98.46 | 99.59 | 99.59 | 20,300 |
|
Apr 8, 2026
|
99.75 | 99.75 | 98.54 | 98.96 | 98.96 | 25,500 |
|
Apr 7, 2026
|
96.57 | 96.57 | 95.17 | 96.49 | 96.49 | 35,300 |
|
Apr 6, 2026
|
96.35 | 97.01 | 96.34 | 96.71 | 96.71 | 16,800 |
|
Apr 2, 2026
|
94.49 | 96.22 | 94.14 | 96.22 | 96.22 | 21,400 |
|
Apr 1, 2026
|
95.44 | 96.35 | 95.40 | 95.81 | 95.81 | 20,100 |
|
Mar 31, 2026
|
92.85 | 95.18 | 92.85 | 94.88 | 94.88 | 22,700 |
|
Mar 30, 2026
|
93.31 | 93.31 | 91.48 | 91.76 | 91.76 | 28,600 |
|
Mar 27, 2026
|
93.44 | 93.48 | 92.20 | 92.35 | 92.35 | 36,600 |
|
Mar 26, 2026
|
95.13 | 95.44 | 93.94 | 93.97 | 93.97 | 35,200 |
|
Mar 25, 2026
|
95.91 | 96.33 | 95.60 | 95.94 | 95.94 | 15,900 |
|
Mar 24, 2026
|
95.09 | 95.52 | 94.70 | 94.96 | 94.96 | 19,900 |
|
Mar 23, 2026
|
95.59 | 96.24 | 95.14 | 95.40 | 95.40 | 23,800 |
|
Mar 20, 2026
|
95.76 | 95.76 | 93.79 | 94.21 | 94.21 | 43,800 |
|
Mar 19, 2026
|
95.61 | 96.36 | 95.23 | 96.14 | 96.14 | 18,400 |
|
Mar 18, 2026
|
97.47 | 97.50 | 96.38 | 96.38 | 96.38 | 10,400 |
|
Mar 17, 2026
|
97.58 | 97.88 | 97.49 | 97.54 | 97.54 | 10,600 |
|
Mar 16, 2026
|
96.76 | 97.43 | 96.72 | 96.94 | 96.94 | 16,000 |
|
Mar 13, 2026
|
97.02 | 97.42 | 96.05 | 96.22 | 96.22 | 11,200 |
|
Mar 12, 2026
|
96.88 | 96.88 | 96.07 | 96.08 | 96.08 | 11,100 |
|
Mar 11, 2026
|
97.80 | 97.83 | 97.09 | 97.45 | 97.45 | 4,700 |
|
Mar 10, 2026
|
97.46 | 98.05 | 97.13 | 97.26 | 97.26 | 8,200 |
|
Mar 9, 2026
|
95.13 | 97.46 | 94.82 | 97.46 | 97.46 | 22,300 |
|
Mar 6, 2026
|
96.86 | 97.33 | 96.00 | 96.17 | 96.17 | 23,000 |
|
Mar 5, 2026
|
97.74 | 98.52 | 97.47 | 98.24 | 98.24 | 10,800 |
|
Mar 4, 2026
|
97.53 | 98.88 | 97.53 | 98.38 | 98.38 | 9,500 |
|
Mar 3, 2026
|
96.66 | 97.34 | 95.88 | 97.10 | 97.10 | 26,500 |
|
Mar 2, 2026
|
96.66 | 98.51 | 96.66 | 98.17 | 98.17 | 18,100 |
|
Feb 27, 2026
|
97.31 | 97.86 | 97.10 | 97.82 | 97.82 | 9,900 |
|
Feb 26, 2026
|
99.54 | 99.54 | 97.80 | 98.37 | 98.37 | 11,900 |
|
Feb 25, 2026
|
98.70 | 99.57 | 98.70 | 99.54 | 99.54 | 13,500 |
|
Feb 24, 2026
|
97.47 | 98.50 | 97.30 | 98.41 | 98.41 | 11,700 |
|
Feb 23, 2026
|
98.09 | 98.10 | 96.87 | 97.15 | 97.15 | 18,200 |
|
Feb 20, 2026
|
97.11 | 98.53 | 97.00 | 98.23 | 98.23 | 22,900 |
|
Feb 19, 2026
|
97.53 | 97.90 | 97.21 | 97.55 | 97.55 | 10,800 |
|
Feb 18, 2026
|
97.20 | 98.40 | 97.20 | 97.98 | 97.98 | 17,200 |
|
Feb 17, 2026
|
96.55 | 97.11 | 95.94 | 96.74 | 96.74 | 24,500 |
|
Feb 13, 2026
|
96.57 | 97.40 | 96.00 | 96.76 | 96.76 | 26,200 |
|
Feb 12, 2026
|
98.52 | 98.53 | 96.43 | 96.52 | 96.52 | 31,800 |
|
Feb 11, 2026
|
98.82 | 98.90 | 97.66 | 98.31 | 98.31 | 11,100 |
|
Feb 10, 2026
|
98.30 | 98.55 | 97.84 | 97.84 | 97.84 | 27,400 |
|
Feb 9, 2026
|
97.47 | 98.71 | 97.25 | 98.48 | 98.48 | 23,600 |
|
Feb 6, 2026
|
96.74 | 98.54 | 96.57 | 98.40 | 98.40 | 26,900 |
|
Feb 5, 2026
|
96.81 | 97.38 | 96.10 | 96.60 | 96.60 | 32,600 |
|
Feb 4, 2026
|
99.14 | 99.14 | 97.00 | 97.73 | 97.73 | 42,900 |
|
Feb 3, 2026
|
101.47 | 101.47 | 98.54 | 99.27 | 99.27 | 33,400 |
|
Feb 2, 2026
|
99.77 | 101.58 | 99.77 | 101.11 | 101.11 | 22,900 |
|
Jan 30, 2026
|
100.02 | 100.36 | 99.52 | 99.95 | 99.95 | 26,900 |
|
Jan 29, 2026
|
102.00 | 102.00 | 98.98 | 100.29 | 100.29 | 46,100 |
|
Jan 28, 2026
|
101.62 | 101.86 | 101.30 | 101.31 | 101.31 | 18,700 |
|
Jan 27, 2026
|
101.30 | 101.55 | 101.15 | 101.17 | 101.17 | 21,600 |
|
Jan 26, 2026
|
100.72 | 101.55 | 100.71 | 101.25 | 101.25 | 24,800 |
|
Jan 23, 2026
|
100.75 | 101.32 | 100.63 | 100.71 | 100.71 | 15,900 |
|
Jan 22, 2026
|
101.50 | 101.50 | 100.78 | 101.04 | 101.04 | 13,200 |
|
Jan 21, 2026
|
99.36 | 101.24 | 99.00 | 100.63 | 100.63 | 30,600 |
|
Jan 20, 2026
|
99.90 | 100.42 | 99.16 | 99.24 | 99.24 | 48,200 |
|
Jan 19, 2026
|
100.00 | 102.03 | 100.00 | 101.36 | 101.36 | 39,600 |
|
Jan 16, 2026
|
102.76 | 102.76 | 101.70 | 102.07 | 102.07 | 15,000 |
|
Jan 15, 2026
|
102.82 | 103.06 | 101.90 | 101.99 | 101.99 | 17,400 |
|
Jan 14, 2026
|
102.00 | 102.00 | 100.76 | 101.56 | 101.56 | 24,300 |
|
Jan 13, 2026
|
102.75 | 103.13 | 102.33 | 102.52 | 102.52 | 20,000 |
|
Jan 12, 2026
|
102.10 | 102.98 | 102.10 | 102.81 | 102.81 | 29,400 |
|
Jan 9, 2026
|
101.82 | 103.13 | 101.73 | 102.95 | 102.95 | 18,500 |
|
Jan 8, 2026
|
102.06 | 102.06 | 101.20 | 101.58 | 101.58 | 23,100 |
|
Jan 7, 2026
|
101.55 | 102.54 | 101.55 | 102.06 | 102.06 | 26,700 |
|
Jan 6, 2026
|
100.75 | 101.73 | 100.75 | 101.73 | 101.73 | 19,300 |
|
Jan 5, 2026
|
100.83 | 100.83 | 100.25 | 100.38 | 100.38 | 28,400 |
|
Jan 2, 2026
|
100.56 | 101.00 | 99.09 | 99.41 | 99.41 | 32,500 |
|
Dec 31, 2025
|
100.20 | 100.23 | 99.55 | 99.56 | 99.56 | 18,300 |
|
Dec 30, 2025
|
100.31 | 100.53 | 100.20 | 100.20 | 100.20 | 15,200 |
|
Dec 29, 2025
|
100.09 | 100.44 | 100.00 | 100.41 | 100.41 | 12,200 |
|
Dec 24, 2025
|
100.49 | 100.78 | 100.44 | 100.74 | 100.74 | 6,200 |
|
Dec 23, 2025
|
100.16 | 100.62 | 100.12 | 100.62 | 100.62 | 14,100 |
|
Dec 22, 2025
|
100.93 | 100.95 | 100.30 | 100.56 | 100.56 | 22,600 |
|
Dec 19, 2025
|
99.54 | 100.49 | 99.54 | 100.42 | 100.42 | 17,500 |
|
Dec 18, 2025
|
99.00 | 99.47 | 98.72 | 99.02 | 99.02 | 21,200 |
|
Dec 17, 2025
|
99.66 | 99.66 | 97.59 | 97.59 | 97.59 | 40,700 |
|
Dec 16, 2025
|
98.56 | 99.45 | 98.45 | 99.30 | 99.30 | 17,900 |
|
Dec 15, 2025
|
100.43 | 100.43 | 99.00 | 99.21 | 99.21 | 18,700 |
|
Dec 12, 2025
|
100.98 | 100.98 | 99.40 | 99.62 | 99.62 | 57,100 |
|
Dec 11, 2025
|
101.35 | 101.62 | 100.40 | 101.54 | 101.54 | 13,600 |
|
Dec 10, 2025
|
101.89 | 102.29 | 101.52 | 102.15 | 102.15 | 25,400 |
|
Dec 9, 2025
|
101.73 | 102.25 | 101.64 | 102.09 | 102.09 | 15,300 |
|
Dec 8, 2025
|
102.12 | 102.18 | 101.66 | 101.74 | 101.74 | 10,800 |
|
Dec 5, 2025
|
102.37 | 102.88 | 101.89 | 102.04 | 102.04 | 28,400 |
|
Dec 4, 2025
|
102.93 | 102.93 | 101.99 | 102.55 | 102.55 | 24,300 |
|
Dec 3, 2025
|
102.07 | 102.70 | 101.92 | 102.60 | 102.60 | 12,400 |
|
Dec 2, 2025
|
102.32 | 102.80 | 101.92 | 102.55 | 102.55 | 16,200 |
|
Dec 1, 2025
|
101.12 | 102.17 | 100.96 | 101.92 | 101.92 | 19,300 |
|
Nov 28, 2025
|
101.72 | 102.16 | 101.50 | 101.90 | 101.90 | 9,700 |
|
Nov 27, 2025
|
102.08 | 102.17 | 101.69 | 102.17 | 102.17 | 3,200 |
|
Nov 26, 2025
|
101.79 | 102.11 | 101.48 | 101.79 | 101.79 | 24,100 |
|
Nov 25, 2025
|
100.54 | 101.48 | 99.50 | 101.30 | 101.30 | 22,000 |
|
Nov 24, 2025
|
98.21 | 100.80 | 98.21 | 100.80 | 100.80 | 27,900 |
|
Nov 21, 2025
|
97.56 | 99.23 | 96.84 | 98.03 | 98.03 | 34,300 |
|
Nov 20, 2025
|
101.47 | 101.85 | 97.30 | 97.45 | 97.45 | 58,200 |
|
Nov 19, 2025
|
98.80 | 100.17 | 98.64 | 99.58 | 99.58 | 19,500 |
|
Nov 18, 2025
|
99.16 | 99.50 | 97.82 | 98.55 | 98.55 | 34,300 |
|
Nov 17, 2025
|
100.51 | 101.21 | 99.50 | 99.96 | 99.96 | 56,400 |
|
Nov 14, 2025
|
99.07 | 101.43 | 98.85 | 100.64 | 100.64 | 26,900 |
|
Nov 13, 2025
|
101.90 | 101.93 | 100.40 | 100.60 | 100.60 | 47,500 |
|
Nov 12, 2025
|
103.40 | 103.40 | 102.17 | 102.54 | 102.54 | 14,900 |
|
Nov 11, 2025
|
102.42 | 102.80 | 102.17 | 102.75 | 102.75 | 17,400 |
|
Nov 10, 2025
|
102.49 | 103.18 | 102.15 | 103.08 | 103.08 | 29,700 |
|
Nov 7, 2025
|
101.00 | 101.00 | 99.41 | 100.93 | 100.93 | 39,100 |
|
Nov 6, 2025
|
103.45 | 103.45 | 101.75 | 101.80 | 101.80 | 22,200 |
|
Nov 5, 2025
|
103.27 | 104.30 | 102.99 | 103.76 | 103.76 | 17,600 |
|
Nov 4, 2025
|
103.63 | 104.15 | 102.88 | 102.88 | 102.88 | 24,500 |
|
Nov 3, 2025
|
105.36 | 105.36 | 104.60 | 104.78 | 104.78 | 9,800 |
|
Oct 31, 2025
|
104.82 | 104.90 | 103.71 | 104.15 | 104.15 | 19,100 |
|
Oct 30, 2025
|
104.49 | 104.50 | 103.33 | 103.33 | 103.33 | 26,300 |
