XETRA - Delayed Quote
EUR
Xtrackers MSCI World Consumer Staples UCITS ETF 1C (XDWS.DE)
53.12
+0.12
(+0.23%)
As of 12:01:18 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
|
53.27 | 53.31 | 53.07 | 53.09 | 53.09 | 11,893 |
|
Nov 2, 2026
|
52.40 | 53.05 | 52.32 | 53.00 | 53.00 | 37,123 |
|
Oct 30, 2026
|
52.45 | 52.99 | 52.44 | 52.74 | 52.74 | 22,564 |
|
Oct 29, 2026
|
51.91 | 52.13 | 51.52 | 51.59 | 51.59 | 26,522 |
|
Oct 28, 2026
|
51.33 | 51.51 | 51.23 | 51.36 | 51.36 | 14,580 |
|
Oct 27, 2026
|
51.96 | 52.00 | 51.61 | 51.61 | 51.61 | 13,630 |
|
Oct 26, 2026
|
51.95 | 52.24 | 51.75 | 51.90 | 51.90 | 13,925 |
|
Oct 23, 2026
|
52.47 | 52.71 | 51.95 | 52.05 | 52.05 | 21,310 |
|
Oct 22, 2026
|
51.30 | 52.37 | 51.30 | 52.35 | 52.35 | 19,680 |
|
Oct 21, 2026
|
51.22 | 51.30 | 51.03 | 51.22 | 51.22 | 14,929 |
|
Oct 20, 2026
|
51.44 | 51.69 | 51.29 | 51.43 | 51.43 | 13,091 |
|
Oct 19, 2026
|
51.28 | 51.39 | 50.94 | 51.24 | 51.24 | 14,755 |
|
Oct 16, 2026
|
50.77 | 51.35 | 50.70 | 51.35 | 51.35 | 20,407 |
|
Oct 15, 2026
|
50.93 | 51.64 | 50.92 | 51.21 | 51.21 | 62,959 |
|
Oct 14, 2026
|
49.41 | 50.24 | 49.35 | 50.23 | 50.23 | 15,664 |
|
Oct 13, 2026
|
49.62 | 49.85 | 49.35 | 49.39 | 49.39 | 13,226 |
|
Oct 12, 2026
|
48.83 | 49.19 | 48.78 | 49.15 | 49.15 | 24,617 |
|
Oct 9, 2026
|
48.54 | 48.78 | 48.51 | 48.69 | 48.69 | 11,019 |
|
Oct 8, 2026
|
47.83 | 48.44 | 47.75 | 48.44 | 48.44 | 16,045 |
|
Oct 7, 2026
|
47.60 | 48.06 | 47.57 | 47.97 | 47.97 | 12,735 |
|
Oct 6, 2026
|
47.35 | 47.53 | 47.10 | 47.48 | 47.48 | 11,705 |
|
Oct 5, 2026
|
47.12 | 47.17 | 46.88 | 47.08 | 47.08 | 30,090 |
|
Oct 2, 2026
|
46.84 | 47.26 | 46.72 | 46.78 | 46.78 | 8,828 |
|
Oct 1, 2026
|
46.69 | 46.91 | 46.53 | 46.91 | 46.91 | 13,946 |
|
Sep 30, 2026
|
47.47 | 47.52 | 47.06 | 47.06 | 47.06 | 8,571 |
|
Sep 29, 2026
|
47.45 | 47.51 | 47.05 | 47.13 | 47.13 | 15,879 |
|
Sep 28, 2026
|
47.55 | 47.67 | 47.44 | 47.49 | 47.49 | 13,242 |
|
Sep 25, 2026
|
47.25 | 47.26 | 47.10 | 47.13 | 47.13 | 9,985 |
|
Sep 24, 2026
|
47.59 | 47.90 | 47.53 | 47.53 | 47.53 | 11,121 |
|
Sep 23, 2026
|
47.55 | 47.65 | 47.38 | 47.42 | 47.42 | 21,046 |
|
Sep 22, 2026
|
47.06 | 47.51 | 47.06 | 47.38 | 47.38 | 12,537 |
|
Sep 21, 2026
|
46.90 | 46.97 | 46.76 | 46.93 | 46.93 | 8,998 |
|
Sep 18, 2026
|
47.16 | 47.16 | 46.95 | 47.00 | 47.00 | 7,970 |
|
Sep 17, 2026
|
47.44 | 47.53 | 47.15 | 47.15 | 47.15 | 5,681 |
|
Sep 16, 2026
|
47.25 | 47.37 | 47.14 | 47.33 | 47.33 | 12,328 |
|
Sep 15, 2026
|
47.55 | 47.55 | 47.20 | 47.41 | 47.41 | 39,704 |
|
Sep 14, 2026
|
47.21 | 47.85 | 47.20 | 47.62 | 47.62 | 21,812 |
|
Sep 11, 2026
|
46.71 | 46.93 | 46.58 | 46.65 | 46.65 | 9,510 |
|
Sep 10, 2026
|
46.60 | 46.82 | 46.49 | 46.58 | 46.58 | 6,668 |
|
Sep 9, 2026
|
46.89 | 46.99 | 46.45 | 46.49 | 46.49 | 36,546 |
|
Sep 8, 2026
|
47.17 | 47.28 | 47.01 | 47.06 | 47.06 | 18,806 |
|
Sep 7, 2026
|
47.10 | 47.20 | 46.99 | 46.99 | 46.99 | 10,292 |
|
Sep 4, 2026
|
47.44 | 47.55 | 47.38 | 47.43 | 47.43 | 11,317 |
|
Sep 3, 2026
|
47.72 | 47.72 | 47.35 | 47.65 | 47.65 | 11,033 |
|
Sep 2, 2026
|
47.72 | 47.76 | 47.38 | 47.75 | 47.75 | 16,587 |
|
Sep 1, 2026
|
47.63 | 47.94 | 47.54 | 47.85 | 47.85 | 12,498 |
|
Aug 31, 2026
|
47.63 | 47.68 | 47.43 | 47.46 | 47.46 | 9,931 |
|
Aug 28, 2026
|
47.51 | 47.65 | 47.36 | 47.53 | 47.53 | 11,435 |
|
Aug 27, 2026
|
47.65 | 47.65 | 47.21 | 47.47 | 47.47 | 11,372 |
|
Aug 26, 2026
|
48.03 | 48.22 | 47.90 | 47.90 | 47.90 | 17,698 |
|
Aug 25, 2026
|
48.28 | 48.28 | 47.83 | 47.86 | 47.86 | 6,288 |
|
Aug 24, 2026
|
47.74 | 48.23 | 47.69 | 48.19 | 48.19 | 21,657 |
|
Aug 21, 2026
|
47.29 | 47.58 | 47.22 | 47.46 | 47.46 | 9,588 |
|
Aug 20, 2026
|
47.86 | 47.86 | 47.17 | 47.40 | 47.40 | 8,202 |
|
Aug 19, 2026
|
47.92 | 48.22 | 47.68 | 48.01 | 48.01 | 15,643 |
|
Aug 18, 2026
|
47.51 | 48.13 | 47.51 | 48.03 | 48.03 | 16,634 |
|
Aug 17, 2026
|
48.10 | 48.12 | 47.58 | 47.60 | 47.60 | 34,825 |
|
Aug 14, 2026
|
48.51 | 48.51 | 48.19 | 48.35 | 48.35 | 7,626 |
|
Aug 13, 2026
|
48.15 | 48.61 | 48.13 | 48.42 | 48.42 | 16,909 |
|
Aug 12, 2026
|
47.97 | 48.03 | 47.60 | 47.97 | 47.97 | 10,192 |
|
Aug 11, 2026
|
48.31 | 48.31 | 47.90 | 47.92 | 47.92 | 15,763 |
|
Aug 10, 2026
|
48.40 | 48.40 | 47.94 | 48.22 | 48.22 | 21,533 |
|
Aug 7, 2026
|
48.49 | 48.56 | 48.04 | 48.33 | 48.33 | 10,931 |
|
Aug 6, 2026
|
48.65 | 48.92 | 48.32 | 48.40 | 48.40 | 16,375 |
|
Aug 5, 2026
|
48.42 | 48.67 | 48.15 | 48.15 | 48.15 | 27,067 |
|
Aug 4, 2026
|
48.21 | 48.23 | 47.81 | 48.06 | 48.06 | 31,874 |
|
Aug 3, 2026
|
48.48 | 48.83 | 48.29 | 48.44 | 48.44 | 21,842 |
|
Jul 31, 2026
|
48.67 | 48.68 | 48.20 | 48.54 | 48.54 | 15,600 |
|
Jul 30, 2026
|
49.74 | 49.88 | 48.60 | 48.67 | 48.67 | 38,388 |
|
Jul 29, 2026
|
50.02 | 50.12 | 49.60 | 50.00 | 50.00 | 13,716 |
|
Jul 28, 2026
|
49.04 | 50.56 | 49.04 | 50.12 | 50.12 | 46,183 |
|
Jul 27, 2026
|
48.22 | 48.94 | 48.00 | 48.72 | 48.72 | 10,348 |
|
Jul 24, 2026
|
47.76 | 48.19 | 47.67 | 48.13 | 48.13 | 15,453 |
|
Jul 23, 2026
|
48.20 | 48.20 | 47.46 | 47.64 | 47.64 | 18,260 |
|
Jul 22, 2026
|
48.26 | 48.66 | 48.26 | 48.37 | 48.37 | 20,944 |
|
Jul 21, 2026
|
48.52 | 48.65 | 48.21 | 48.21 | 48.21 | 65,810 |
|
Jul 20, 2026
|
48.73 | 48.88 | 48.63 | 48.67 | 48.67 | 9,377 |
|
Jul 17, 2026
|
49.31 | 49.75 | 49.10 | 49.17 | 49.17 | 58,171 |
|
Jul 16, 2026
|
47.71 | 48.65 | 47.69 | 48.65 | 48.65 | 31,681 |
|
Jul 15, 2026
|
47.69 | 48.06 | 47.52 | 47.97 | 47.97 | 20,686 |
|
Jul 14, 2026
|
48.22 | 48.35 | 47.90 | 47.91 | 47.91 | 23,525 |
|
Jul 13, 2026
|
48.39 | 48.66 | 48.08 | 48.24 | 48.24 | 14,364 |
|
Jul 10, 2026
|
47.79 | 48.08 | 47.75 | 47.98 | 47.98 | 12,738 |
|
Jul 9, 2026
|
48.35 | 48.35 | 47.70 | 47.87 | 47.87 | 36,837 |
|
Jul 8, 2026
|
48.75 | 48.99 | 48.50 | 48.71 | 48.71 | 20,168 |
|
Jul 7, 2026
|
48.46 | 49.24 | 48.44 | 48.88 | 48.88 | 29,354 |
|
Jul 6, 2026
|
48.50 | 48.66 | 47.93 | 47.93 | 47.93 | 22,004 |
|
Jul 3, 2026
|
48.56 | 48.56 | 48.08 | 48.47 | 48.47 | 15,239 |
|
Jul 2, 2026
|
47.89 | 48.58 | 47.77 | 48.35 | 48.35 | 16,674 |
|
Jul 1, 2026
|
47.72 | 47.85 | 47.46 | 47.56 | 47.56 | 39,357 |
|
Jun 30, 2026
|
48.35 | 48.38 | 47.72 | 47.78 | 47.78 | 18,737 |
|
Jun 29, 2026
|
48.51 | 48.71 | 48.36 | 48.36 | 48.36 | 12,097 |
|
Jun 26, 2026
|
48.42 | 48.72 | 48.31 | 48.69 | 48.69 | 11,386 |
|
Jun 25, 2026
|
48.44 | 48.70 | 48.31 | 48.35 | 48.35 | 23,144 |
|
Jun 24, 2026
|
48.01 | 48.68 | 48.01 | 48.64 | 48.64 | 17,873 |
|
Jun 23, 2026
|
47.24 | 48.00 | 47.13 | 47.99 | 47.99 | 33,878 |
|
Jun 22, 2026
|
47.16 | 47.40 | 46.96 | 47.28 | 47.28 | 28,956 |
|
Jun 19, 2026
|
47.27 | 47.33 | 46.94 | 47.01 | 47.01 | 25,983 |
|
Jun 18, 2026
|
47.31 | 47.31 | 47.02 | 47.10 | 47.10 | 15,812 |
|
Jun 17, 2026
|
47.69 | 47.69 | 47.19 | 47.37 | 47.37 | 14,184 |
|
Jun 16, 2026
|
47.63 | 48.00 | 47.42 | 47.83 | 47.83 | 26,944 |
|
Jun 15, 2026
|
47.83 | 47.87 | 47.36 | 47.58 | 47.58 | 20,027 |
|
Jun 12, 2026
|
47.56 | 47.87 | 47.56 | 47.74 | 47.74 | 17,909 |
|
Jun 11, 2026
|
47.86 | 48.17 | 47.81 | 47.88 | 47.88 | 17,077 |
|
Jun 10, 2026
|
47.13 | 47.81 | 47.13 | 47.79 | 47.79 | 41,394 |
|
Jun 9, 2026
|
46.46 | 47.01 | 46.46 | 47.01 | 47.01 | 36,231 |
|
Jun 8, 2026
|
46.77 | 46.81 | 46.42 | 46.63 | 46.63 | 33,112 |
|
Jun 5, 2026
|
45.87 | 46.74 | 45.77 | 46.72 | 46.72 | 105,617 |
|
Jun 4, 2026
|
46.13 | 46.40 | 45.85 | 45.85 | 45.85 | 24,262 |
|
Jun 3, 2026
|
45.81 | 46.15 | 45.63 | 45.97 | 45.97 | 17,845 |
|
Jun 2, 2026
|
45.62 | 45.72 | 45.42 | 45.53 | 45.53 | 98,536 |
|
Jun 1, 2026
|
46.06 | 46.46 | 45.60 | 45.60 | 45.60 | 37,280 |
|
May 29, 2026
|
47.05 | 47.09 | 46.08 | 46.08 | 46.08 | 18,967 |
|
May 28, 2026
|
47.52 | 47.52 | 47.01 | 47.01 | 47.01 | 14,834 |
|
May 27, 2026
|
46.90 | 47.53 | 46.90 | 47.52 | 47.52 | 16,515 |
|
May 26, 2026
|
47.62 | 47.71 | 46.97 | 47.07 | 47.07 | 30,896 |
|
May 25, 2026
|
47.83 | 47.83 | 47.65 | 47.74 | 47.74 | 7,909 |
|
May 22, 2026
|
47.65 | 47.88 | 47.48 | 47.58 | 47.58 | 27,226 |
|
May 21, 2026
|
48.09 | 48.26 | 47.33 | 47.50 | 47.50 | 21,529 |
|
May 20, 2026
|
48.42 | 48.49 | 48.02 | 48.35 | 48.35 | 26,721 |
|
May 19, 2026
|
48.33 | 48.78 | 48.18 | 48.58 | 48.58 | 33,473 |
|
May 18, 2026
|
47.50 | 48.03 | 47.42 | 47.82 | 47.82 | 19,217 |
|
May 15, 2026
|
47.81 | 47.90 | 47.60 | 47.60 | 47.60 | 18,510 |
|
May 14, 2026
|
47.14 | 47.59 | 47.12 | 47.58 | 47.58 | 11,879 |
|
May 13, 2026
|
46.93 | 47.47 | 46.80 | 47.08 | 47.08 | 21,275 |
|
May 12, 2026
|
46.20 | 47.03 | 46.20 | 47.01 | 47.01 | 16,652 |
|
May 11, 2026
|
46.67 | 46.72 | 46.11 | 46.11 | 46.11 | 16,546 |
|
May 8, 2026
|
46.78 | 46.81 | 46.63 | 46.76 | 46.76 | 17,738 |
|
May 7, 2026
|
47.04 | 47.04 | 46.41 | 46.54 | 46.54 | 35,377 |
|
May 6, 2026
|
46.99 | 47.24 | 46.79 | 46.90 | 46.90 | 31,306 |
|
May 5, 2026
|
46.83 | 46.88 | 46.60 | 46.72 | 46.72 | 24,122 |
|
May 4, 2026
|
47.05 | 47.06 | 46.62 | 46.88 | 46.88 | 61,598 |
|
Apr 30, 2026
|
46.26 | 47.04 | 46.13 | 46.85 | 46.85 | 15,126 |
|
Apr 29, 2026
|
46.52 | 46.52 | 46.19 | 46.24 | 46.24 | 9,327 |
|
Apr 28, 2026
|
46.29 | 46.76 | 46.21 | 46.71 | 46.71 | 28,902 |
|
Apr 27, 2026
|
46.51 | 46.53 | 46.26 | 46.26 | 46.26 | 9,019 |
|
Apr 24, 2026
|
46.74 | 46.93 | 46.59 | 46.68 | 46.68 | 12,123 |
|
Apr 23, 2026
|
46.10 | 46.63 | 46.01 | 46.51 | 46.51 | 21,235 |
|
Apr 22, 2026
|
45.70 | 45.94 | 45.60 | 45.94 | 45.94 | 7,063 |
|
Apr 21, 2026
|
45.88 | 45.99 | 45.63 | 45.63 | 45.63 | 16,114 |
|
Apr 20, 2026
|
45.91 | 46.12 | 45.90 | 46.04 | 46.04 | 7,741 |
|
Apr 17, 2026
|
45.49 | 45.80 | 45.25 | 45.80 | 45.80 | 16,804 |
|
Apr 16, 2026
|
45.29 | 45.73 | 45.28 | 45.47 | 45.47 | 14,209 |
|
Apr 15, 2026
|
45.62 | 45.62 | 45.19 | 45.27 | 45.27 | 17,193 |
|
Apr 14, 2026
|
45.67 | 45.71 | 45.33 | 45.46 | 45.46 | 23,083 |
|
Apr 13, 2026
|
46.18 | 46.32 | 45.79 | 45.81 | 45.81 | 6,613 |
|
Apr 10, 2026
|
46.80 | 46.90 | 46.31 | 46.35 | 46.35 | 14,684 |
|
Apr 9, 2026
|
46.70 | 46.76 | 46.44 | 46.75 | 46.75 | 7,453 |
|
Apr 8, 2026
|
46.50 | 46.55 | 45.88 | 46.52 | 46.52 | 17,772 |
|
Apr 7, 2026
|
46.89 | 46.97 | 46.22 | 46.27 | 46.27 | 21,713 |
|
Apr 2, 2026
|
46.19 | 46.60 | 46.19 | 46.49 | 46.49 | 22,052 |
|
Apr 1, 2026
|
46.55 | 46.59 | 45.78 | 46.13 | 46.13 | 12,905 |
|
Mar 31, 2026
|
46.90 | 47.04 | 46.12 | 46.29 | 46.29 | 60,078 |
|
Mar 30, 2026
|
46.27 | 47.01 | 46.27 | 46.92 | 46.92 | 23,084 |
|
Mar 27, 2026
|
46.03 | 46.31 | 45.81 | 46.31 | 46.31 | 43,428 |
|
Mar 26, 2026
|
46.03 | 46.37 | 45.97 | 46.17 | 46.17 | 8,762 |
|
Mar 25, 2026
|
45.90 | 46.06 | 45.62 | 46.06 | 46.06 | 12,073 |
|
Mar 24, 2026
|
45.62 | 46.10 | 45.49 | 45.96 | 45.96 | 14,493 |
|
Mar 23, 2026
|
45.49 | 46.62 | 45.38 | 45.58 | 45.58 | 22,536 |
|
Mar 20, 2026
|
46.13 | 46.26 | 45.75 | 45.81 | 45.81 | 42,860 |
|
Mar 19, 2026
|
46.72 | 46.76 | 46.13 | 46.17 | 46.17 | 11,085 |
|
Mar 18, 2026
|
47.88 | 47.89 | 46.85 | 46.99 | 46.99 | 50,538 |
|
Mar 17, 2026
|
48.03 | 48.24 | 47.99 | 48.13 | 48.13 | 25,373 |
|
Mar 16, 2026
|
48.21 | 48.33 | 48.03 | 48.10 | 48.10 | 17,189 |
|
Mar 13, 2026
|
47.65 | 48.21 | 47.62 | 48.21 | 48.21 | 43,489 |
|
Mar 12, 2026
|
47.32 | 47.72 | 47.21 | 47.61 | 47.61 | 29,491 |
|
Mar 11, 2026
|
47.65 | 47.74 | 47.13 | 47.47 | 47.47 | 11,644 |
|
Mar 10, 2026
|
47.72 | 47.84 | 47.40 | 47.80 | 47.80 | 29,610 |
|
Mar 9, 2026
|
47.42 | 47.73 | 47.33 | 47.63 | 47.63 | 35,295 |
|
Mar 5, 2026
|
48.51 | 48.56 | 47.71 | 47.78 | 47.78 | 22,543 |
|
Mar 4, 2026
|
48.85 | 49.06 | 48.45 | 48.49 | 48.49 | 27,814 |
|
Mar 3, 2026
|
49.19 | 49.20 | 48.60 | 48.62 | 48.62 | 26,945 |
|
Mar 2, 2026
|
49.63 | 49.69 | 49.35 | 49.41 | 49.41 | 19,693 |
|
Feb 27, 2026
|
48.96 | 49.56 | 48.90 | 49.53 | 49.53 | 31,440 |
|
Feb 26, 2026
|
49.17 | 49.35 | 49.05 | 49.07 | 49.07 | 27,976 |
|
Feb 25, 2026
|
49.52 | 49.60 | 48.97 | 49.26 | 49.26 | 22,901 |
|
Feb 24, 2026
|
49.30 | 49.74 | 49.28 | 49.63 | 49.63 | 36,203 |
|
Feb 23, 2026
|
48.67 | 49.15 | 48.54 | 49.09 | 49.09 | 31,492 |
|
Feb 20, 2026
|
48.72 | 48.80 | 48.50 | 48.67 | 48.67 | 20,033 |
|
Feb 19, 2026
|
48.71 | 49.13 | 48.45 | 48.79 | 48.79 | 25,532 |
|
Feb 18, 2026
|
48.78 | 48.81 | 48.58 | 48.67 | 48.67 | 24,137 |
|
Feb 17, 2026
|
49.28 | 49.40 | 48.69 | 48.69 | 48.69 | 49,268 |
|
Feb 16, 2026
|
49.17 | 49.34 | 49.10 | 49.34 | 49.34 | 24,013 |
|
Feb 13, 2026
|
49.00 | 49.35 | 48.84 | 49.26 | 49.26 | 41,768 |
|
Feb 12, 2026
|
48.56 | 49.33 | 48.41 | 49.33 | 49.33 | 20,454 |
|
Feb 11, 2026
|
47.87 | 48.51 | 47.77 | 48.51 | 48.51 | 47,394 |
|
Feb 10, 2026
|
47.91 | 47.99 | 47.58 | 47.78 | 47.78 | 28,826 |
|
Feb 9, 2026
|
48.36 | 48.36 | 47.81 | 47.83 | 47.83 | 32,258 |
|
Feb 6, 2026
|
48.07 | 48.47 | 47.88 | 48.44 | 48.44 | 42,933 |
|
Feb 5, 2026
|
47.92 | 48.30 | 47.83 | 48.03 | 48.03 | 45,287 |
|
Feb 4, 2026
|
47.17 | 47.99 | 47.09 | 47.99 | 47.99 | 30,076 |
|
Feb 3, 2026
|
46.45 | 47.23 | 46.41 | 47.22 | 47.22 | 29,909 |
|
Feb 2, 2026
|
45.81 | 46.26 | 45.74 | 46.24 | 46.24 | 44,899 |
|
Jan 30, 2026
|
44.85 | 45.28 | 44.85 | 45.28 | 45.28 | 21,227 |
|
Jan 29, 2026
|
44.78 | 45.14 | 44.71 | 45.06 | 45.06 | 26,063 |
|
Jan 28, 2026
|
44.69 | 45.02 | 44.69 | 44.92 | 44.92 | 14,842 |
|
Jan 27, 2026
|
45.17 | 45.19 | 44.72 | 44.78 | 44.78 | 10,909 |
|
Jan 26, 2026
|
45.28 | 45.33 | 45.09 | 45.28 | 45.28 | 25,388 |
|
Jan 23, 2026
|
45.28 | 45.60 | 45.17 | 45.27 | 45.27 | 24,948 |
|
Jan 22, 2026
|
45.49 | 45.54 | 45.30 | 45.38 | 45.38 | 41,202 |
|
Jan 21, 2026
|
45.26 | 45.44 | 45.01 | 45.15 | 45.15 | 63,564 |
|
Jan 20, 2026
|
45.40 | 45.40 | 44.96 | 45.22 | 45.22 | 16,526 |
|
Jan 19, 2026
|
45.55 | 45.70 | 45.42 | 45.56 | 45.56 | 79,253 |
|
Jan 16, 2026
|
45.72 | 45.76 | 45.42 | 45.61 | 45.61 | 17,961 |
|
Jan 15, 2026
|
45.78 | 45.90 | 45.69 | 45.90 | 45.90 | 18,971 |
|
Jan 14, 2026
|
45.15 | 45.60 | 45.13 | 45.60 | 45.60 | 16,701 |
|
Jan 13, 2026
|
44.83 | 45.08 | 44.73 | 45.01 | 45.01 | 42,402 |
|
Jan 12, 2026
|
44.49 | 44.78 | 44.45 | 44.78 | 44.78 | 29,531 |
|
Jan 9, 2026
|
43.99 | 44.35 | 43.97 | 44.35 | 44.35 | 21,076 |
|
Jan 8, 2026
|
43.17 | 43.94 | 43.15 | 43.94 | 43.94 | 21,098 |
|
Jan 7, 2026
|
43.60 | 43.67 | 43.16 | 43.34 | 43.34 | 15,244 |
|
Jan 6, 2026
|
43.44 | 43.72 | 43.39 | 43.62 | 43.62 | 24,128 |
|
Jan 5, 2026
|
43.90 | 43.90 | 43.31 | 43.48 | 43.48 | 27,130 |
|
Jan 2, 2026
|
43.80 | 43.84 | 43.60 | 43.74 | 43.74 | 17,469 |
|
Dec 30, 2025
|
43.87 | 43.92 | 43.81 | 43.91 | 43.91 | 3,324 |
|
Dec 29, 2025
|
43.80 | 43.93 | 43.74 | 43.93 | 43.93 | 18,837 |
|
Dec 23, 2025
|
43.67 | 43.76 | 43.54 | 43.55 | 43.55 | 8,664 |
|
Dec 22, 2025
|
43.92 | 44.02 | 43.68 | 43.73 | 43.73 | 16,628 |
|
Dec 19, 2025
|
44.14 | 44.24 | 44.03 | 44.10 | 44.10 | 29,299 |
|
Dec 18, 2025
|
44.33 | 44.44 | 44.20 | 44.40 | 44.40 | 22,785 |
|
Dec 17, 2025
|
44.22 | 44.37 | 44.15 | 44.37 | 44.37 | 21,204 |
|
Dec 16, 2025
|
44.22 | 44.31 | 43.89 | 44.15 | 44.15 | 21,516 |
|
Dec 15, 2025
|
44.17 | 44.33 | 44.13 | 44.16 | 44.16 | 28,997 |
|
Dec 12, 2025
|
43.79 | 43.92 | 43.74 | 43.87 | 43.87 | 10,438 |
|
Dec 11, 2025
|
43.66 | 43.88 | 43.63 | 43.88 | 43.88 | 10,891 |
|
Dec 10, 2025
|
43.80 | 43.98 | 43.74 | 43.88 | 43.88 | 19,858 |
|
Dec 9, 2025
|
43.82 | 43.85 | 43.63 | 43.78 | 43.78 | 56,653 |
|
Dec 8, 2025
|
44.03 | 44.10 | 43.65 | 43.83 | 43.83 | 11,414 |
|
Dec 5, 2025
|
44.08 | 44.37 | 44.08 | 44.31 | 44.31 | 8,813 |
|
Dec 4, 2025
|
44.26 | 44.40 | 43.99 | 44.01 | 44.01 | 10,872 |
|
Dec 3, 2025
|
44.42 | 44.60 | 44.26 | 44.42 | 44.42 | 10,568 |
|
Dec 2, 2025
|
44.85 | 44.86 | 44.31 | 44.38 | 44.38 | 21,744 |
|
Dec 1, 2025
|
44.75 | 44.81 | 44.67 | 44.76 | 44.76 | 15,954 |
|
Nov 28, 2025
|
44.71 | 44.92 | 44.64 | 44.80 | 44.80 | 17,682 |
|
Nov 27, 2025
|
44.63 | 44.70 | 44.58 | 44.67 | 44.67 | 10,942 |
|
Nov 26, 2025
|
44.43 | 44.63 | 44.29 | 44.63 | 44.63 | 17,548 |
|
Nov 25, 2025
|
43.97 | 44.28 | 43.88 | 44.28 | 44.28 | 20,123 |
|
Nov 24, 2025
|
44.49 | 44.51 | 44.01 | 44.06 | 44.06 | 35,731 |
|
Nov 21, 2025
|
43.99 | 44.71 | 43.98 | 44.51 | 44.51 | 13,545 |
|
Nov 20, 2025
|
43.67 | 44.00 | 43.47 | 43.95 | 43.95 | 16,658 |
|
Nov 19, 2025
|
43.65 | 43.78 | 43.45 | 43.46 | 43.46 | 14,213 |
|
Nov 18, 2025
|
43.58 | 43.83 | 43.53 | 43.60 | 43.60 | 13,367 |
|
Nov 17, 2025
|
43.87 | 43.96 | 43.77 | 43.78 | 43.78 | 31,169 |
|
Nov 14, 2025
|
43.88 | 43.98 | 43.64 | 43.69 | 43.69 | 10,679 |
|
Nov 13, 2025
|
44.08 | 44.14 | 43.90 | 43.93 | 43.93 | 12,990 |
|
Nov 12, 2025
|
44.15 | 44.31 | 44.08 | 44.21 | 44.21 | 47,025 |
|
Nov 11, 2025
|
43.79 | 44.04 | 43.72 | 43.99 | 43.99 | 21,649 |
|
Nov 10, 2025
|
43.74 | 43.75 | 43.47 | 43.51 | 43.51 | 14,111 |
|
Nov 7, 2025
|
43.49 | 43.74 | 43.25 | 43.67 | 43.67 | 16,136 |
|
Nov 6, 2025
|
43.51 | 43.58 | 43.15 | 43.35 | 43.35 | 22,305 |
|
Nov 5, 2025
|
43.60 | 43.70 | 43.54 | 43.65 | 43.65 | 14,802 |
|
Nov 4, 2025
|
43.22 | 43.65 | 43.22 | 43.53 | 43.53 | 22,304 |
|
Nov 3, 2025
|
43.44 | 43.53 | 43.17 | 43.24 | 43.24 | 26,952 |
