XETRA
EUR
Xtrackers MSCI World Industrials UCITS ETF 1C (XDWI.DE)
74.26
-0.11
(-0.15%)
As of 1:30:00 PM GMT+1. Market Open.
Currency in EUR
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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
73.78 | 74.66 | 73.78 | 74.46 | 74.46 | 3,728 |
|
Nov 2, 2026
|
73.50 | 74.48 | 73.32 | 74.37 | 74.37 | 4,245 |
|
Oct 30, 2026
|
73.97 | 74.11 | 73.62 | 73.73 | 73.73 | 6,013 |
|
Oct 29, 2026
|
74.23 | 74.73 | 74.00 | 74.64 | 74.64 | 12,896 |
|
Oct 28, 2026
|
74.00 | 74.45 | 73.79 | 74.19 | 74.19 | 8,000 |
|
Oct 27, 2026
|
73.54 | 74.02 | 73.41 | 73.99 | 73.99 | 8,756 |
|
Oct 26, 2026
|
72.55 | 73.44 | 72.52 | 73.26 | 73.26 | 9,223 |
|
Oct 23, 2026
|
72.95 | 73.01 | 71.70 | 72.30 | 72.30 | 7,842 |
|
Oct 22, 2026
|
73.23 | 73.53 | 72.67 | 72.85 | 72.85 | 13,613 |
|
Oct 21, 2026
|
73.58 | 74.11 | 73.53 | 73.92 | 73.92 | 6,185 |
|
Oct 20, 2026
|
73.36 | 73.49 | 72.75 | 73.23 | 73.23 | 5,788 |
|
Oct 19, 2026
|
74.31 | 74.36 | 73.43 | 73.82 | 73.82 | 2,529 |
|
Oct 16, 2026
|
74.05 | 74.40 | 73.88 | 73.99 | 73.99 | 6,328 |
|
Oct 15, 2026
|
73.23 | 73.66 | 72.83 | 73.46 | 73.46 | 8,076 |
|
Oct 14, 2026
|
74.50 | 74.68 | 74.04 | 74.10 | 74.10 | 22,426 |
|
Oct 13, 2026
|
74.63 | 74.82 | 73.74 | 73.74 | 73.74 | 15,421 |
|
Oct 12, 2026
|
74.47 | 74.74 | 74.34 | 74.74 | 74.74 | 5,470 |
|
Oct 9, 2026
|
73.74 | 74.31 | 73.74 | 74.28 | 74.28 | 5,971 |
|
Oct 8, 2026
|
73.27 | 73.71 | 73.10 | 73.29 | 73.29 | 11,149 |
|
Oct 7, 2026
|
74.91 | 75.18 | 73.65 | 73.70 | 73.70 | 14,436 |
|
Oct 6, 2026
|
74.80 | 75.19 | 74.63 | 75.06 | 75.06 | 15,285 |
|
Oct 5, 2026
|
74.92 | 74.97 | 74.40 | 74.86 | 74.86 | 5,612 |
|
Oct 2, 2026
|
74.14 | 75.00 | 74.14 | 74.64 | 74.64 | 7,474 |
|
Oct 1, 2026
|
73.61 | 73.70 | 73.08 | 73.52 | 73.52 | 14,984 |
|
Sep 30, 2026
|
74.31 | 74.38 | 73.56 | 73.56 | 73.56 | 6,690 |
|
Sep 29, 2026
|
73.59 | 74.17 | 73.59 | 73.65 | 73.65 | 5,519 |
|
Sep 28, 2026
|
73.83 | 74.10 | 73.41 | 73.42 | 73.42 | 11,240 |
|
Sep 25, 2026
|
74.00 | 74.07 | 73.75 | 73.85 | 73.85 | 9,290 |
|
Sep 24, 2026
|
73.80 | 74.01 | 73.42 | 73.42 | 73.42 | 11,186 |
|
Sep 23, 2026
|
74.48 | 74.62 | 74.11 | 74.42 | 74.42 | 5,360 |
|
Sep 22, 2026
|
73.95 | 74.47 | 73.79 | 74.10 | 74.10 | 23,002 |
|
Sep 21, 2026
|
73.80 | 74.00 | 73.48 | 73.88 | 73.88 | 8,397 |
|
Sep 18, 2026
|
73.47 | 73.53 | 73.00 | 73.13 | 73.13 | 8,684 |
|
Sep 17, 2026
|
73.77 | 74.25 | 73.47 | 73.47 | 73.47 | 7,577 |
|
Sep 16, 2026
|
72.75 | 73.35 | 72.66 | 73.22 | 73.22 | 7,844 |
|
Sep 15, 2026
|
72.53 | 72.91 | 72.26 | 72.36 | 72.36 | 6,454 |
|
Sep 14, 2026
|
73.31 | 73.40 | 72.56 | 72.67 | 72.67 | 5,158 |
|
Sep 11, 2026
|
73.21 | 73.75 | 73.09 | 73.59 | 73.59 | 12,977 |
|
Sep 10, 2026
|
73.55 | 73.55 | 72.59 | 72.78 | 72.78 | 10,979 |
|
Sep 9, 2026
|
74.46 | 74.46 | 73.39 | 73.47 | 73.47 | 3,549 |
|
Sep 8, 2026
|
74.25 | 74.70 | 74.22 | 74.59 | 74.59 | 4,695 |
|
Sep 7, 2026
|
74.45 | 74.66 | 74.36 | 74.37 | 74.37 | 3,770 |
|
Sep 4, 2026
|
74.03 | 74.52 | 73.97 | 74.32 | 74.32 | 14,087 |
|
Sep 3, 2026
|
73.57 | 74.12 | 73.39 | 74.04 | 74.04 | 5,150 |
|
Sep 2, 2026
|
73.47 | 73.60 | 73.12 | 73.48 | 73.48 | 4,515 |
|
Sep 1, 2026
|
74.65 | 74.68 | 73.69 | 73.69 | 73.69 | 9,089 |
|
Aug 31, 2026
|
75.43 | 75.43 | 74.46 | 74.48 | 74.48 | 5,182 |
|
Aug 28, 2026
|
75.84 | 76.01 | 75.55 | 75.55 | 75.55 | 5,515 |
|
Aug 27, 2026
|
76.06 | 76.23 | 75.42 | 75.67 | 75.67 | 2,668 |
|
Aug 26, 2026
|
75.41 | 76.25 | 75.37 | 75.91 | 75.91 | 4,195 |
|
Aug 25, 2026
|
75.63 | 76.04 | 75.40 | 75.55 | 75.55 | 7,299 |
|
Aug 24, 2026
|
75.59 | 75.77 | 75.10 | 75.21 | 75.21 | 22,871 |
|
Aug 21, 2026
|
75.35 | 75.90 | 75.35 | 75.66 | 75.66 | 6,052 |
|
Aug 20, 2026
|
76.06 | 76.06 | 75.42 | 75.66 | 75.66 | 14,735 |
|
Aug 19, 2026
|
76.81 | 76.95 | 76.17 | 76.30 | 76.30 | 2,441 |
|
Aug 18, 2026
|
78.02 | 78.10 | 77.09 | 77.09 | 77.09 | 4,458 |
|
Aug 17, 2026
|
78.52 | 78.56 | 78.26 | 78.31 | 78.31 | 6,577 |
|
Aug 14, 2026
|
78.43 | 78.56 | 78.35 | 78.45 | 78.45 | 3,949 |
|
Aug 13, 2026
|
78.76 | 78.85 | 78.32 | 78.36 | 78.36 | 4,608 |
|
Aug 12, 2026
|
78.45 | 79.00 | 78.43 | 78.53 | 78.53 | 2,821 |
|
Aug 11, 2026
|
77.90 | 78.61 | 77.74 | 78.23 | 78.23 | 3,301 |
|
Aug 10, 2026
|
78.04 | 78.20 | 77.95 | 78.12 | 78.12 | 7,422 |
|
Aug 7, 2026
|
77.99 | 78.15 | 77.69 | 77.95 | 77.95 | 16,038 |
|
Aug 6, 2026
|
77.88 | 78.38 | 77.84 | 77.90 | 77.90 | 6,182 |
|
Aug 5, 2026
|
78.48 | 78.61 | 78.02 | 78.15 | 78.15 | 9,984 |
|
Aug 4, 2026
|
77.36 | 78.00 | 77.15 | 77.72 | 77.72 | 4,361 |
|
Aug 3, 2026
|
76.25 | 76.72 | 75.99 | 76.47 | 76.47 | 10,533 |
|
Jul 31, 2026
|
75.53 | 76.09 | 75.33 | 75.53 | 75.53 | 6,296 |
|
Jul 30, 2026
|
74.70 | 75.40 | 74.48 | 74.72 | 74.72 | 8,096 |
|
Jul 29, 2026
|
76.42 | 76.42 | 75.01 | 75.05 | 75.05 | 3,062 |
|
Jul 28, 2026
|
76.48 | 76.72 | 75.95 | 76.29 | 76.29 | 4,099 |
|
Jul 27, 2026
|
77.24 | 77.34 | 76.09 | 76.09 | 76.09 | 5,693 |
|
Jul 24, 2026
|
76.07 | 76.76 | 76.07 | 76.76 | 76.76 | 8,013 |
|
Jul 23, 2026
|
75.45 | 76.51 | 75.29 | 76.07 | 76.07 | 6,807 |
|
Jul 22, 2026
|
75.11 | 75.60 | 74.87 | 75.54 | 75.54 | 5,761 |
|
Jul 21, 2026
|
75.11 | 75.40 | 74.76 | 75.34 | 75.34 | 8,368 |
|
Jul 20, 2026
|
74.97 | 75.69 | 74.79 | 74.79 | 74.79 | 8,990 |
|
Jul 17, 2026
|
74.75 | 75.31 | 74.46 | 75.15 | 75.15 | 8,153 |
|
Jul 16, 2026
|
75.47 | 75.47 | 74.62 | 75.41 | 75.41 | 6,978 |
|
Jul 15, 2026
|
75.82 | 76.06 | 75.29 | 75.29 | 75.29 | 9,043 |
|
Jul 14, 2026
|
75.52 | 76.16 | 75.35 | 75.89 | 75.89 | 3,043 |
|
Jul 13, 2026
|
75.86 | 75.95 | 75.67 | 75.86 | 75.86 | 8,463 |
|
Jul 10, 2026
|
75.88 | 76.18 | 75.71 | 76.15 | 76.15 | 17,186 |
|
Jul 9, 2026
|
75.82 | 76.17 | 75.61 | 76.09 | 76.09 | 15,710 |
|
Jul 8, 2026
|
76.08 | 76.23 | 75.11 | 75.25 | 75.25 | 10,743 |
|
Jul 7, 2026
|
77.91 | 77.91 | 76.14 | 76.19 | 76.19 | 14,299 |
|
Jul 6, 2026
|
77.80 | 78.20 | 77.65 | 78.11 | 78.11 | 7,274 |
|
Jul 3, 2026
|
77.26 | 77.75 | 77.26 | 77.69 | 77.69 | 12,314 |
|
Jul 2, 2026
|
76.69 | 77.55 | 76.62 | 77.09 | 77.09 | 3,272 |
|
Jul 1, 2026
|
77.21 | 77.46 | 76.90 | 77.44 | 77.44 | 6,690 |
|
Jun 30, 2026
|
76.61 | 77.13 | 76.58 | 76.95 | 76.95 | 6,668 |
|
Jun 29, 2026
|
75.78 | 76.34 | 75.73 | 75.90 | 75.90 | 7,433 |
|
Jun 26, 2026
|
76.90 | 76.90 | 75.71 | 76.14 | 76.14 | 3,795 |
|
Jun 25, 2026
|
76.37 | 77.63 | 76.30 | 77.00 | 77.00 | 6,974 |
|
Jun 24, 2026
|
75.63 | 76.60 | 75.60 | 76.58 | 76.58 | 4,348 |
|
Jun 23, 2026
|
75.99 | 76.26 | 75.50 | 75.78 | 75.78 | 14,411 |
|
Jun 22, 2026
|
76.45 | 77.00 | 76.25 | 76.91 | 76.91 | 7,404 |
|
Jun 19, 2026
|
76.37 | 76.47 | 76.12 | 76.47 | 76.47 | 5,091 |
|
Jun 18, 2026
|
75.95 | 76.82 | 75.94 | 76.35 | 76.35 | 13,644 |
|
Jun 17, 2026
|
75.02 | 75.70 | 75.00 | 75.70 | 75.70 | 3,257 |
|
Jun 16, 2026
|
74.66 | 75.22 | 74.64 | 75.14 | 75.14 | 9,047 |
|
Jun 15, 2026
|
74.60 | 74.75 | 74.33 | 74.42 | 74.42 | 11,240 |
|
Jun 12, 2026
|
73.20 | 73.72 | 73.08 | 73.52 | 73.52 | 9,444 |
|
Jun 11, 2026
|
71.83 | 72.49 | 71.55 | 72.36 | 72.36 | 8,050 |
|
Jun 10, 2026
|
73.18 | 73.19 | 71.79 | 71.80 | 71.80 | 9,440 |
|
Jun 9, 2026
|
73.43 | 74.14 | 72.52 | 72.67 | 72.67 | 6,610 |
|
Jun 8, 2026
|
73.15 | 73.86 | 73.15 | 73.42 | 73.42 | 8,343 |
|
Jun 5, 2026
|
73.88 | 74.28 | 73.78 | 73.99 | 73.99 | 4,193 |
|
Jun 4, 2026
|
73.71 | 73.89 | 73.32 | 73.83 | 73.83 | 8,084 |
|
Jun 3, 2026
|
73.50 | 74.00 | 73.42 | 73.75 | 73.75 | 7,631 |
|
Jun 2, 2026
|
72.98 | 73.46 | 72.86 | 73.42 | 73.42 | 5,949 |
|
Jun 1, 2026
|
73.35 | 73.40 | 72.26 | 72.50 | 72.50 | 18,996 |
|
May 29, 2026
|
73.79 | 73.89 | 73.29 | 73.46 | 73.46 | 12,349 |
|
May 28, 2026
|
73.85 | 73.93 | 73.19 | 73.74 | 73.74 | 8,110 |
|
May 27, 2026
|
74.04 | 74.30 | 73.60 | 73.82 | 73.82 | 9,114 |
|
May 26, 2026
|
73.77 | 74.19 | 73.57 | 73.89 | 73.89 | 15,120 |
|
May 25, 2026
|
73.97 | 74.15 | 73.94 | 74.05 | 74.05 | 7,684 |
|
May 22, 2026
|
72.92 | 73.25 | 72.75 | 73.25 | 73.25 | 17,790 |
|
May 21, 2026
|
72.48 | 72.73 | 72.13 | 72.35 | 72.35 | 9,466 |
|
May 20, 2026
|
71.67 | 72.80 | 71.64 | 72.62 | 72.62 | 6,527 |
|
May 19, 2026
|
72.24 | 72.60 | 71.63 | 71.73 | 71.73 | 4,475 |
|
May 18, 2026
|
72.10 | 72.84 | 71.91 | 72.10 | 72.10 | 8,705 |
|
May 15, 2026
|
73.50 | 73.52 | 72.70 | 72.82 | 72.82 | 9,206 |
|
May 14, 2026
|
73.42 | 73.84 | 73.42 | 73.84 | 73.84 | 4,455 |
|
May 13, 2026
|
73.68 | 73.76 | 73.18 | 73.52 | 73.52 | 7,715 |
|
May 12, 2026
|
73.38 | 73.62 | 72.71 | 72.84 | 72.84 | 9,982 |
|
May 11, 2026
|
73.10 | 73.61 | 72.88 | 73.61 | 73.61 | 4,510 |
|
May 8, 2026
|
73.60 | 73.71 | 73.22 | 73.31 | 73.31 | 3,706 |
|
May 7, 2026
|
74.85 | 75.01 | 73.88 | 73.88 | 73.88 | 8,342 |
|
May 6, 2026
|
73.47 | 74.76 | 73.37 | 74.54 | 74.54 | 11,220 |
|
May 5, 2026
|
72.41 | 73.07 | 72.40 | 72.97 | 72.97 | 6,429 |
|
May 4, 2026
|
72.89 | 72.98 | 72.20 | 72.20 | 72.20 | 12,662 |
|
Apr 30, 2026
|
71.25 | 72.94 | 71.25 | 72.91 | 72.91 | 10,000 |
|
Apr 29, 2026
|
72.00 | 72.14 | 71.43 | 71.43 | 71.43 | 9,097 |
|
Apr 28, 2026
|
72.64 | 72.69 | 71.60 | 71.71 | 71.71 | 6,981 |
|
Apr 27, 2026
|
72.42 | 72.67 | 72.20 | 72.26 | 72.26 | 8,407 |
|
Apr 24, 2026
|
73.07 | 73.13 | 72.38 | 72.46 | 72.46 | 3,488 |
|
Apr 23, 2026
|
72.11 | 73.18 | 71.99 | 73.15 | 73.15 | 6,818 |
|
Apr 22, 2026
|
72.71 | 72.77 | 72.13 | 72.13 | 72.13 | 9,026 |
|
Apr 21, 2026
|
73.02 | 73.33 | 72.23 | 72.30 | 72.30 | 12,025 |
|
Apr 20, 2026
|
72.71 | 73.03 | 72.50 | 72.96 | 72.96 | 5,178 |
|
Apr 17, 2026
|
71.86 | 73.50 | 71.80 | 73.32 | 73.32 | 6,651 |
|
Apr 16, 2026
|
72.04 | 72.48 | 71.71 | 72.04 | 72.04 | 7,639 |
|
Apr 15, 2026
|
72.62 | 72.62 | 71.93 | 71.93 | 71.93 | 8,961 |
|
Apr 14, 2026
|
72.37 | 72.97 | 72.37 | 72.88 | 72.88 | 11,713 |
|
Apr 13, 2026
|
71.71 | 72.14 | 71.60 | 71.93 | 71.93 | 8,655 |
|
Apr 10, 2026
|
72.36 | 72.65 | 72.20 | 72.38 | 72.38 | 8,505 |
|
Apr 9, 2026
|
72.01 | 72.22 | 71.66 | 72.22 | 72.22 | 3,786 |
|
Apr 8, 2026
|
71.51 | 72.40 | 71.50 | 72.17 | 72.17 | 10,969 |
|
Apr 7, 2026
|
69.66 | 70.01 | 68.99 | 69.17 | 69.17 | 12,571 |
|
Apr 2, 2026
|
68.91 | 70.28 | 68.71 | 69.88 | 69.88 | 6,898 |
|
Apr 1, 2026
|
69.63 | 70.09 | 69.18 | 70.07 | 70.07 | 10,646 |
|
Mar 31, 2026
|
67.38 | 67.87 | 67.24 | 67.64 | 67.64 | 6,493 |
|
Mar 30, 2026
|
67.56 | 68.15 | 67.42 | 67.77 | 67.77 | 2,760 |
|
Mar 27, 2026
|
68.54 | 68.54 | 67.55 | 67.69 | 67.69 | 6,313 |
|
Mar 26, 2026
|
69.47 | 69.56 | 68.70 | 68.81 | 68.81 | 15,283 |
|
Mar 25, 2026
|
69.83 | 69.97 | 69.41 | 69.78 | 69.78 | 8,014 |
|
Mar 24, 2026
|
68.78 | 69.02 | 67.95 | 68.88 | 68.88 | 4,908 |
|
Mar 23, 2026
|
67.24 | 69.85 | 66.99 | 68.95 | 68.95 | 34,919 |
|
Mar 20, 2026
|
69.61 | 69.68 | 68.25 | 68.25 | 68.25 | 8,586 |
|
Mar 19, 2026
|
70.24 | 70.32 | 69.00 | 69.10 | 69.10 | 12,419 |
|
Mar 18, 2026
|
71.49 | 71.68 | 70.78 | 70.96 | 70.96 | 10,114 |
|
Mar 17, 2026
|
70.51 | 71.23 | 70.49 | 70.83 | 70.83 | 2,338 |
|
Mar 16, 2026
|
70.65 | 71.05 | 70.32 | 70.62 | 70.62 | 17,152 |
|
Mar 13, 2026
|
70.47 | 71.09 | 70.17 | 70.51 | 70.51 | 5,613 |
|
Mar 12, 2026
|
71.51 | 71.66 | 70.67 | 71.09 | 71.09 | 9,754 |
|
Mar 11, 2026
|
71.71 | 71.85 | 71.23 | 71.57 | 71.57 | 14,836 |
|
Mar 10, 2026
|
72.07 | 72.40 | 71.73 | 72.29 | 72.29 | 18,296 |
|
Mar 9, 2026
|
70.09 | 70.96 | 70.00 | 70.94 | 70.94 | 19,501 |
|
Mar 5, 2026
|
73.54 | 73.97 | 72.27 | 72.36 | 72.36 | 11,003 |
|
Mar 4, 2026
|
72.99 | 73.93 | 72.95 | 73.72 | 73.72 | 12,935 |
|
Mar 3, 2026
|
73.96 | 74.05 | 72.25 | 72.90 | 72.90 | 16,579 |
|
Mar 2, 2026
|
74.03 | 74.70 | 73.82 | 74.56 | 74.56 | 25,011 |
|
Feb 27, 2026
|
74.16 | 74.32 | 73.76 | 74.10 | 74.10 | 7,670 |
|
Feb 26, 2026
|
73.77 | 74.12 | 73.26 | 73.94 | 73.94 | 29,415 |
|
Feb 25, 2026
|
74.05 | 74.34 | 73.32 | 73.78 | 73.78 | 15,314 |
|
Feb 24, 2026
|
73.15 | 73.85 | 73.01 | 73.71 | 73.71 | 11,619 |
|
Feb 23, 2026
|
73.49 | 73.75 | 73.07 | 73.28 | 73.28 | 12,924 |
|
Feb 20, 2026
|
73.88 | 74.08 | 73.53 | 73.93 | 73.93 | 14,286 |
|
Feb 19, 2026
|
73.30 | 73.77 | 72.90 | 73.59 | 73.59 | 9,764 |
|
Feb 18, 2026
|
73.00 | 73.47 | 73.00 | 73.44 | 73.44 | 8,016 |
|
Feb 17, 2026
|
72.34 | 72.88 | 72.12 | 72.78 | 72.78 | 12,464 |
|
Feb 16, 2026
|
72.66 | 72.77 | 72.35 | 72.48 | 72.48 | 6,956 |
|
Feb 13, 2026
|
71.99 | 72.85 | 71.84 | 72.78 | 72.78 | 15,264 |
|
Feb 12, 2026
|
73.36 | 73.86 | 72.49 | 72.49 | 72.49 | 8,542 |
|
Feb 11, 2026
|
72.55 | 73.57 | 72.39 | 73.08 | 73.08 | 14,155 |
|
Feb 10, 2026
|
72.33 | 72.53 | 72.22 | 72.53 | 72.53 | 26,409 |
|
Feb 9, 2026
|
72.02 | 72.30 | 71.74 | 72.30 | 72.30 | 17,784 |
|
Feb 6, 2026
|
70.39 | 71.66 | 70.32 | 71.66 | 71.66 | 25,041 |
|
Feb 5, 2026
|
70.46 | 70.58 | 69.82 | 70.23 | 70.23 | 43,092 |
|
Feb 4, 2026
|
70.63 | 71.15 | 70.51 | 70.56 | 70.56 | 25,098 |
|
Feb 3, 2026
|
70.41 | 70.70 | 70.12 | 70.62 | 70.62 | 17,273 |
|
Feb 2, 2026
|
68.63 | 69.86 | 68.62 | 69.86 | 69.86 | 12,875 |
|
Jan 30, 2026
|
68.59 | 69.23 | 68.59 | 68.92 | 68.92 | 12,261 |
|
Jan 29, 2026
|
68.67 | 69.38 | 68.48 | 68.84 | 68.84 | 23,492 |
|
Jan 28, 2026
|
68.72 | 68.73 | 68.25 | 68.61 | 68.61 | 6,750 |
|
Jan 27, 2026
|
68.94 | 69.00 | 68.58 | 68.69 | 68.69 | 11,479 |
|
Jan 26, 2026
|
68.98 | 68.98 | 68.60 | 68.71 | 68.71 | 10,857 |
|
Jan 23, 2026
|
69.59 | 69.62 | 69.28 | 69.28 | 69.28 | 49,535 |
|
Jan 22, 2026
|
70.11 | 70.40 | 69.55 | 69.78 | 69.78 | 51,646 |
|
Jan 21, 2026
|
69.14 | 69.75 | 68.81 | 69.58 | 69.58 | 15,377 |
|
Jan 20, 2026
|
69.65 | 69.65 | 68.95 | 69.34 | 69.34 | 14,531 |
|
Jan 19, 2026
|
70.19 | 70.52 | 70.08 | 70.35 | 70.35 | 25,607 |
|
Jan 16, 2026
|
70.75 | 71.01 | 70.51 | 71.01 | 71.01 | 10,710 |
|
Jan 15, 2026
|
70.05 | 70.61 | 69.99 | 70.55 | 70.55 | 10,185 |
|
Jan 14, 2026
|
69.81 | 69.86 | 69.36 | 69.58 | 69.58 | 13,483 |
|
Jan 13, 2026
|
69.40 | 69.78 | 69.24 | 69.69 | 69.69 | 13,436 |
|
Jan 12, 2026
|
68.99 | 69.39 | 68.85 | 69.36 | 69.36 | 25,920 |
|
Jan 9, 2026
|
68.38 | 69.23 | 68.32 | 69.23 | 69.23 | 19,391 |
|
Jan 8, 2026
|
68.17 | 68.53 | 68.07 | 68.53 | 68.53 | 16,049 |
|
Jan 7, 2026
|
68.51 | 68.80 | 68.30 | 68.41 | 68.41 | 13,764 |
|
Jan 6, 2026
|
67.51 | 67.96 | 67.47 | 67.96 | 67.96 | 14,042 |
|
Jan 5, 2026
|
67.02 | 67.66 | 66.98 | 67.66 | 67.66 | 10,270 |
|
Jan 2, 2026
|
65.64 | 66.21 | 65.63 | 66.21 | 66.21 | 10,529 |
|
Dec 30, 2025
|
65.62 | 65.81 | 65.58 | 65.80 | 65.80 | 4,722 |
|
Dec 29, 2025
|
65.80 | 65.80 | 65.52 | 65.62 | 65.62 | 6,110 |
|
Dec 23, 2025
|
65.68 | 65.79 | 65.57 | 65.57 | 65.57 | 4,813 |
|
Dec 22, 2025
|
65.57 | 65.67 | 65.30 | 65.67 | 65.67 | 6,763 |
|
Dec 19, 2025
|
64.91 | 65.46 | 64.91 | 65.37 | 65.37 | 5,271 |
|
Dec 18, 2025
|
64.40 | 65.10 | 64.32 | 64.91 | 64.91 | 2,581 |
|
Dec 17, 2025
|
65.25 | 65.27 | 64.34 | 64.34 | 64.34 | 10,198 |
|
Dec 16, 2025
|
65.13 | 65.27 | 64.95 | 65.11 | 65.11 | 4,084 |
|
Dec 15, 2025
|
65.75 | 65.85 | 65.52 | 65.65 | 65.65 | 7,755 |
|
Dec 12, 2025
|
66.03 | 66.11 | 65.45 | 65.45 | 65.45 | 6,059 |
|
Dec 11, 2025
|
65.17 | 65.59 | 65.12 | 65.59 | 65.59 | 38,392 |
|
Dec 10, 2025
|
64.86 | 65.21 | 64.86 | 65.21 | 65.21 | 2,855 |
|
Dec 9, 2025
|
65.24 | 65.41 | 65.15 | 65.29 | 65.29 | 2,778 |
|
Dec 8, 2025
|
65.25 | 65.43 | 65.15 | 65.37 | 65.37 | 13,996 |
|
Dec 5, 2025
|
65.29 | 65.38 | 65.13 | 65.13 | 65.13 | 4,128 |
|
Dec 4, 2025
|
64.85 | 65.22 | 64.83 | 65.12 | 65.12 | 4,402 |
|
Dec 3, 2025
|
64.23 | 64.36 | 63.96 | 64.36 | 64.36 | 17,513 |
|
Dec 2, 2025
|
63.92 | 64.22 | 63.83 | 64.21 | 64.21 | 8,649 |
|
Dec 1, 2025
|
64.18 | 64.32 | 63.87 | 64.12 | 64.12 | 4,575 |
|
Nov 28, 2025
|
64.56 | 64.75 | 64.44 | 64.74 | 64.74 | 6,596 |
|
Nov 27, 2025
|
64.33 | 64.48 | 64.32 | 64.39 | 64.39 | 1,955 |
|
Nov 26, 2025
|
64.17 | 64.39 | 63.97 | 64.39 | 64.39 | 5,725 |
|
Nov 25, 2025
|
63.43 | 63.73 | 63.23 | 63.73 | 63.73 | 5,228 |
|
Nov 24, 2025
|
63.42 | 63.66 | 63.12 | 63.66 | 63.66 | 38,657 |
|
Nov 21, 2025
|
62.68 | 63.25 | 62.56 | 63.25 | 63.25 | 4,917 |
|
Nov 20, 2025
|
64.23 | 64.47 | 63.63 | 63.63 | 63.63 | 9,571 |
|
Nov 19, 2025
|
63.27 | 63.67 | 63.23 | 63.41 | 63.41 | 5,197 |
|
Nov 18, 2025
|
63.41 | 63.59 | 63.00 | 63.36 | 63.36 | 4,117 |
|
Nov 17, 2025
|
64.76 | 64.79 | 64.40 | 64.47 | 64.47 | 8,451 |
|
Nov 14, 2025
|
64.47 | 64.77 | 63.86 | 64.77 | 64.77 | 2,999 |
|
Nov 13, 2025
|
65.77 | 65.77 | 64.85 | 64.97 | 64.97 | 6,630 |
|
Nov 12, 2025
|
65.75 | 66.11 | 65.75 | 65.95 | 65.95 | 3,848 |
|
Nov 11, 2025
|
65.48 | 65.58 | 65.27 | 65.45 | 65.45 | 1,529 |
|
Nov 10, 2025
|
65.44 | 65.68 | 65.24 | 65.27 | 65.27 | 4,883 |
|
Nov 7, 2025
|
65.36 | 65.36 | 64.42 | 64.63 | 64.63 | 3,150 |
|
Nov 6, 2025
|
65.60 | 65.75 | 65.12 | 65.12 | 65.12 | 5,444 |
|
Nov 5, 2025
|
65.31 | 65.74 | 65.31 | 65.74 | 65.74 | 2,175 |
|
Nov 4, 2025
|
65.39 | 65.63 | 65.29 | 65.63 | 65.63 | 3,345 |
|
Nov 3, 2025
|
66.18 | 66.40 | 65.77 | 65.97 | 65.97 | 2,663 |
