Dark

EDEN
iShares MSCI Denmark ETF
stock BATS ETF

At Close

Oct 2, 2026 3:59:48 PM EDT

108.94USD+1.633%(+1.75)29,817

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-107.19)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

108.71USD-0.210%(-0.23)23,245

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	107.875000	108.7107	107.8750	108.7107	+1.419%	29,817	0.000%
2026-10-01	108.490000	109.8825	106.4050	107.1900	-1.890%	32,529	+1.419%
2026-09-30	109.680000	109.6800	109.2550	109.2550	-0.749%	1,375	-0.498%
2026-09-29	109.850000	110.1200	109.4450	110.0800	-0.388%	3,308	-1.244%
2026-09-28	109.150000	111.3500	109.1500	110.5088	-0.326%	2,812	-1.627%
2026-09-25	110.440000	110.9460	110.1900	110.8700	+0.147%	4,091	-1.948%
2026-09-24	110.990000	110.9900	110.0220	110.7070	-0.392%	3,893	-1.803%
2026-09-23	111.590000	111.5900	110.5950	111.1432	-1.118%	3,983	-2.189%
2026-09-22	112.690000	113.0500	112.0300	112.4000	-0.430%	6,990	-3.282%
2026-09-21	113.700000	113.7000	112.4900	112.8859	-1.316%	14,520	-3.699%
2026-09-18	114.489000	114.4890	114.0300	114.3910	-0.269%	1,070	-4.966%
2026-09-17	115.000000	115.3200	114.6700	114.7000	+2.328%	4,041	-5.222%
2026-09-16	114.278000	114.4200	112.0900	112.0900	-2.429%	3,236	-3.015%
2026-09-15	113.600000	114.8800	113.3000	114.8800	+0.253%	12,281	-5.370%
2026-09-14	114.990000	115.5600	114.4998	114.5900	-0.547%	9,452	-5.131%
2026-09-11	115.460000	116.6100	115.0500	115.2200	-0.929%	11,125	-5.649%
2026-09-10	116.475000	116.7700	115.9300	116.3000	-0.113%	2,814	-6.526%
2026-09-09	117.940000	117.9400	116.4312	116.4312	-1.355%	3,329	-6.631%
2026-09-08	118.020000	118.2200	118.0200	118.0300	-0.711%	3,248	-7.896%
2026-09-04	119.450000	119.4500	118.5700	118.8750	-0.783%	1,930	-8.550%
2026-09-03	119.195000	119.8700	118.9850	119.8130	+1.826%	9,289	-9.266%
2026-09-02	117.300000	118.2500	117.3000	117.6650	+0.741%	80,273	-7.610%
2026-09-01	116.860000	118.2400	116.6400	116.8000	-0.447%	29,120	-6.926%
2026-08-31	117.780000	117.7800	117.3250	117.3250	-0.648%	1,280	-7.342%
2026-08-28	117.704900	118.0900	117.7049	118.0900	-0.338%	2,878	-7.943%
2026-08-27	117.650000	118.4900	117.6500	118.4900	+0.140%	2,066	-8.253%
2026-08-26	119.310000	119.8300	118.3243	118.3243	-1.437%	1,830	-8.125%
2026-08-25	120.325000	120.6100	120.0500	120.0500	+0.857%	3,148	-9.445%
2026-08-24	118.880000	119.0300	118.5200	119.0300	+0.777%	2,030	-8.669%
2026-08-21	118.550000	118.5900	117.9750	118.1119	+0.847%	3,598	-7.960%
2026-08-20	117.110000	117.1600	117.1100	117.1200	+0.047%	1,540	-7.180%
2026-08-19	116.970000	117.3200	116.9700	117.0650	+1.119%	2,524	-7.136%
2026-08-18	116.115000	116.1150	115.5900	115.7700	-0.627%	4,409	-6.098%
2026-08-17	116.500000	116.8200	116.5000	116.5007	+0.233%	4,844	-6.687%
2026-08-14	116.520000	116.6900	116.2300	116.2300	+0.569%	2,494	-6.469%
2026-08-13	114.840000	115.5726	114.8300	115.5726	+0.832%	1,776	-5.937%
2026-08-12	114.100000	114.6188	113.9450	114.6188	+0.977%	4,145	-5.155%
2026-08-11	113.325000	113.5300	113.1400	113.5100	+0.380%	4,196	-4.228%
2026-08-10	113.380000	113.4350	113.0600	113.0800	-1.162%	147,678	-3.864%
2026-08-07	114.100000	114.4100	113.4400	114.4100	+1.939%	20,355	-4.981%
2026-08-06	112.130000	112.2343	111.4800	112.2343	+0.541%	11,636	-3.140%
2026-08-05	111.570000	112.2300	111.4300	111.6300	-0.018%	4,785	-2.615%
2026-08-04	112.870000	112.9200	111.6498	111.6498	-1.115%	10,064	-2.632%
2026-08-03	112.480000	112.9093	111.8250	112.9093	-0.361%	8,556	-3.719%
2026-07-31	112.670000	113.3188	112.6700	113.3188	-2.334%	3,988	-4.066%
2026-07-30	114.870000	116.0263	114.8700	116.0263	+1.820%	13,175	-6.305%
2026-07-29	114.049000	114.0490	113.4800	113.9527	+0.320%	6,040	-4.600%
2026-07-28	112.030000	113.6950	112.0300	113.5889	+1.837%	2,847	-4.295%
2026-07-27	111.780000	111.7800	111.5400	111.5400	-0.145%	1,952	-2.537%
2026-07-24	112.150000	112.2100	111.7024	111.7024	+0.472%	2,828	-2.678%
2026-07-23	111.690000	111.6900	111.0600	111.1778	-1.102%	5,955	-2.219%
2026-07-22	114.210000	114.4000	112.4161	112.4161	-1.966%	4,693	-3.296%
2026-07-21	114.550000	114.6890	114.5500	114.6704	+0.070%	2,158	-5.197%
2026-07-20	115.190000	115.1900	114.5900	114.5900	-1.178%	4,041	-5.131%
2026-07-17	114.640000	116.1200	114.6400	115.9563	-0.572%	3,279	-6.249%
2026-07-16	115.740000	117.1100	115.7400	116.6239	+0.221%	4,707	-6.785%
2026-07-15	115.755000	116.5700	115.7550	116.3668	+1.389%	3,064	-6.579%
2026-07-14	114.510000	114.7723	114.5100	114.7723	+0.930%	1,195	-5.281%
2026-07-13	114.160000	114.2250	113.7152	113.7152	-0.451%	4,189	-4.401%
2026-07-10	113.540000	114.2300	113.5400	114.2300	+0.069%	2,967	-4.832%
2026-07-09	114.115000	114.3500	114.1150	114.1508	+0.166%	141,312	-4.766%
2026-07-08	113.000000	113.9614	112.9800	113.9614	-0.680%	1,256	-4.607%
2026-07-07	114.690000	114.9890	114.6900	114.7422	+0.349%	2,497	-5.257%
2026-07-06	113.590000	114.6200	113.5300	114.3434	-0.285%	4,415	-4.926%
2026-07-02	114.180000	114.7900	114.1800	114.6700	+3.011%	2,190	-5.197%
2026-07-01	111.080000	111.6850	110.4200	111.3185	+0.878%	4,584	-2.343%
2026-06-30	110.330000	110.4200	110.0700	110.3500	+0.377%	1,763	-1.486%
2026-06-29	110.130000	110.1390	109.6300	109.9352	+0.646%	3,268	-1.114%
2026-06-26	108.870000	109.2300	108.8700	109.2300	-0.315%	1,469	-0.475%
2026-06-25	109.690000	109.6900	109.5752	109.5752	+0.936%	1,298	-0.789%
2026-06-24	107.660000	108.6300	107.6600	108.5589	-0.067%	1,908	+0.140%
2026-06-23	108.140000	108.7200	108.1400	108.6317	-0.203%	2,130	+0.073%
2026-06-22	107.635000	108.8600	107.6350	108.8526	+2.171%	3,086	-0.130%
2026-06-18	106.370000	106.5400	105.5700	106.5400	-0.681%	3,862	+2.037%
2026-06-17	108.615000	108.9700	107.2700	107.2700	-0.228%	6,717	+1.343%
2026-06-16	108.390000	109.0700	107.5100	107.5154	-0.866%	2,881	+1.112%
2026-06-15	109.410000	109.5350	108.4548	108.4548	-2.278%	2,637	+0.236%
2026-06-12	111.040000	111.3600	110.9700	110.9833	-0.006%	2,318	-2.048%
2026-06-11	109.190000	111.2050	109.1900	110.9899	+2.458%	3,535	-2.054%
2026-06-10	107.740000	109.4800	107.7400	108.3275	+0.252%	4,865	+0.354%
2026-06-09	108.702900	108.7029	106.7600	108.0557	+0.245%	5,527	+0.606%
2026-06-08	109.080000	109.0800	107.7913	107.7913	-1.079%	5,643	+0.853%
2026-06-05	110.500000	110.5000	108.4100	108.9669	-1.392%	6,095	-0.235%
2026-06-04	110.270000	110.9900	110.2700	110.5056	+1.557%	2,890	-1.624%
2026-06-03	109.019900	109.0200	108.4900	108.8112	-1.036%	8,057	-0.092%
2026-06-02	109.869900	110.3700	109.8699	109.9498	-1.501%	3,874	-1.127%
2026-06-01	111.180000	111.6248	110.8150	111.6248	-0.645%	2,729	-2.611%
2026-05-29	112.490000	112.7300	112.3500	112.3500	-0.044%	3,268	-3.239%
2026-05-28	111.255000	112.4600	111.2500	112.4000	+0.227%	11,682	-3.282%
2026-05-27	111.940000	112.4650	111.9000	112.1450	-0.280%	131,711	-3.062%
2026-05-26	112.310000	112.7500	112.2300	112.4600	-0.028%	4,887	-3.334%
2026-05-22	112.440000	112.4915	111.8000	112.4915	-0.231%	21,717	-3.361%
2026-05-21	111.730000	112.7520	111.7300	112.7520	+0.677%	3,283	-3.584%
2026-05-20	110.970000	111.9939	110.9700	111.9939	+1.755%	2,816	-2.932%
2026-05-19	110.240000	110.5097	110.0619	110.0619	-0.845%	5,424	-1.228%
2026-05-18	111.180000	111.2750	110.6700	110.9993	+0.703%	8,181	-2.062%
2026-05-15	110.700000	110.8800	110.1010	110.2243	-1.582%	5,716	-1.373%
2026-05-14	112.950000	112.9500	111.9960	111.9960	-0.710%	2,376	-2.933%
2026-05-13	112.750000	112.9600	112.4000	112.7967	-0.219%	5,017	-3.622%
2026-05-12	112.290000	113.0448	112.2500	113.0448	+0.825%	8,207	-3.834%
2026-05-11	112.910000	113.4450	112.1200	112.1200	-0.023%	11,269	-3.041%
2026-05-08	110.610000	112.1461	110.6100	112.1461	+1.131%	9,129	-3.063%
2026-05-07	112.870000	112.8700	110.8600	110.8923	-1.949%	6,358	-1.967%
2026-05-06	112.630000	113.1300	112.5800	113.0960	+1.953%	2,234	-3.878%
2026-05-05	110.027500	111.0350	109.8700	110.9300	+1.171%	12,278	-2.001%
2026-05-04	110.380000	110.3900	109.1650	109.6465	-1.768%	31,374	-0.853%
2026-05-01	110.820000	111.9700	110.8200	111.6200	+1.578%	6,004	-2.606%
2026-04-30	110.140000	110.1400	109.8857	109.8857	+2.046%	1,267	-1.069%
2026-04-29	108.140000	108.1400	107.4600	107.6822	-1.595%	4,031	+0.955%
2026-04-28	109.300000	109.6400	109.2301	109.4278	-0.123%	1,979	-0.655%
2026-04-27	109.320000	109.7900	108.8000	109.5625	-0.085%	3,433	-0.777%
2026-04-24	108.551000	109.7000	108.5510	109.6554	+1.969%	5,740	-0.862%
2026-04-23	108.530000	108.5300	106.8300	107.5375	-1.360%	2,074	+1.091%
2026-04-22	109.710000	110.0400	109.0200	109.0200	-0.522%	5,075	-0.284%
2026-04-21	111.035000	111.0350	109.5924	109.5924	-2.386%	1,738	-0.805%
2026-04-20	111.620000	112.3000	111.4900	112.2712	-0.129%	2,571	-3.171%
2026-04-17	112.910000	113.1600	112.3035	112.4161	+0.552%	5,444	-3.296%
2026-04-16	112.760000	112.7600	111.6000	111.7989	-0.588%	2,425	-2.762%
2026-04-15	111.570000	112.4600	111.3600	112.4600	+0.653%	6,983	-3.334%
2026-04-14	110.910000	111.7300	110.6843	111.7300	+2.186%	5,610	-2.702%
2026-04-13	107.830000	109.3400	107.8300	109.3400	+0.212%	1,945	-0.576%
2026-04-10	109.180000	109.1800	108.5700	109.1087	+0.886%	1,980	-0.365%
2026-04-09	107.230000	108.4500	107.2300	108.1500	+0.176%	1,900	+0.518%
2026-04-08	108.095000	108.3300	107.5500	107.9600	+2.151%	9,398	+0.695%
2026-04-07	105.140000	106.2600	104.4400	105.6867	-0.093%	6,153	+2.861%
2026-04-06	105.035000	106.1200	105.0350	105.7851	+0.192%	2,374	+2.766%
2026-04-02	103.080000	105.5821	103.0800	105.5821	+0.078%	6,502	+2.963%
2026-04-01	105.430000	106.3999	105.1200	105.5000	+0.779%	10,573	+3.043%
2026-03-31	103.110000	104.8000	102.6400	104.6850	+3.579%	11,380	+3.846%
2026-03-30	101.479900	101.6300	100.8773	101.0675	+1.128%	8,135	+7.562%
2026-03-27	100.070000	100.4100	99.7800	99.9402	-0.774%	5,024	+8.776%
2026-03-26	101.460000	101.5500	100.4201	100.7200	+0.060%	5,152	+7.934%
2026-03-25	100.780000	100.9899	100.1600	100.6600	+1.166%	2,643	+7.998%
2026-03-24	100.030000	100.3350	99.2700	99.5000	-0.301%	6,177	+9.257%
2026-03-23	99.970000	101.1100	99.5500	99.8000	+0.798%	4,763	+8.929%
2026-03-20	100.340100	100.3401	98.3100	99.0100	-2.865%	3,715	+9.798%
2026-03-19	99.960000	102.1300	99.9600	101.9300	+0.020%	5,189	+6.652%
2026-03-18	102.680000	103.0800	101.7150	101.9100	-1.631%	6,427	+6.673%
2026-03-17	104.043000	104.0430	103.3300	103.6000	+1.103%	2,334	+4.933%
2026-03-16	102.490000	102.7900	102.0700	102.4700	+1.879%	14,311	+6.090%
2026-03-13	102.250000	102.4300	100.5700	100.5800	-1.489%	12,167	+8.084%
2026-03-12	102.460000	102.8500	101.2400	102.1000	-1.438%	46,132	+6.475%
2026-03-11	103.400000	103.7000	103.1150	103.5900	-0.327%	3,002	+4.943%
2026-03-10	104.210000	104.9886	103.8950	103.9300	-0.517%	4,057	+4.600%
2026-03-09	103.760000	105.0000	102.6800	104.4700	-0.873%	18,839	+4.059%
2026-03-06	104.110000	105.4000	103.5150	105.3900	-0.660%	6,744	+3.151%
2026-03-05	105.910000	106.6000	104.8600	106.0900	-1.118%	14,262	+2.470%
2026-03-04	105.240000	107.2900	105.2400	107.2900	+3.293%	17,685	+1.324%
2026-03-03	103.890000	105.1100	102.5000	103.8700	-3.440%	19,929	+4.660%
2026-03-02	106.680000	107.9900	106.1700	107.5700	-0.591%	18,523	+1.060%
2026-02-27	108.010000	108.4900	107.8300	108.2100	-0.055%	24,766	+0.463%
2026-02-26	108.000000	108.3900	107.0427	108.2700	-0.046%	11,292	+0.407%
2026-02-25	108.320000	108.3200	107.6600	108.3200	-0.216%	10,343	+0.361%
2026-02-24	108.890000	108.8900	108.2200	108.5550	-0.841%	11,577	+0.143%
2026-02-23	110.950000	110.9500	108.3500	109.4759	-4.411%	12,315	-0.699%
2026-02-20	113.245000	114.6600	113.2450	114.5275	+0.068%	5,588	-5.079%
2026-02-19	113.770000	114.4500	113.3600	114.4500	-0.746%	6,261	-5.015%
2026-02-18	115.130000	115.3890	114.5000	115.3100	-0.280%	7,483	-5.723%
2026-02-17	114.200000	115.6850	114.2000	115.6339	+0.248%	4,786	-5.987%
2026-02-13	114.170000	115.6100	114.1700	115.3473	+0.512%	7,633	-5.754%
2026-02-12	117.420000	117.4200	114.1600	114.7600	-1.906%	7,872	-5.271%
2026-02-11	116.730000	117.2500	116.4200	116.9900	-0.496%	10,169	-7.077%
2026-02-10	118.560000	118.7700	117.5730	117.5730	-0.555%	6,038	-7.538%
2026-02-09	118.920000	119.2400	118.0500	118.2294	+0.721%	21,310	-8.051%
2026-02-06	115.340000	117.3825	115.3400	117.3825	+3.822%	26,097	-7.388%
2026-02-05	114.365000	114.3650	113.0200	113.0616	-3.040%	5,261	-3.848%
2026-02-04	118.340000	118.8150	116.3500	116.6059	-1.476%	6,882	-6.771%
2026-02-03	122.070000	122.1470	118.0500	118.3525	-3.538%	26,759	-8.147%
2026-02-02	121.710000	122.8800	121.6100	122.6939	+0.616%	7,531	-11.397%
2026-01-30	122.720000	122.7400	121.9422	121.9422	-0.799%	7,498	-10.851%
2026-01-29	123.330000	123.3300	121.8200	122.9241	+0.141%	6,264	-11.563%
2026-01-28	123.845000	123.9400	122.6000	122.7506	-2.271%	9,691	-11.438%
2026-01-27	125.000000	125.6375	124.8601	125.6036	+0.743%	14,469	-13.449%
2026-01-26	123.960000	124.7050	123.9600	124.6776	+1.405%	6,310	-12.807%
2026-01-23	122.590000	122.9500	122.3800	122.9500	+0.062%	6,259	-11.581%
2026-01-22	122.200000	122.9600	122.2000	122.8738	+2.055%	8,842	-11.527%
2026-01-21	119.790000	120.4800	118.3400	120.4000	+0.453%	9,761	-9.709%
2026-01-20	119.660000	121.2700	118.2101	119.8575	-2.377%	7,232	-9.300%
2026-01-16	121.570000	122.9400	121.5700	122.7760	+2.364%	10,266	-11.456%
2026-01-15	119.480000	120.0700	119.4700	119.9401	-1.592%	6,361	-9.363%
2026-01-14	121.795000	122.1100	121.4300	121.8800	+0.802%	6,528	-10.805%
2026-01-13	120.691000	121.0404	120.6910	120.9100	+0.271%	3,879	-10.090%
2026-01-12	120.250000	120.7700	120.1900	120.5832	+0.427%	2,767	-9.846%
2026-01-09	119.640000	120.3900	119.6400	120.0700	+0.647%	2,508	-9.461%
2026-01-08	118.900000	119.6000	118.9000	119.2985	+0.102%	1,666	-8.875%
2026-01-07	119.290000	119.6750	119.1200	119.1769	-0.103%	4,543	-8.782%
2026-01-06	119.205000	119.7200	119.2050	119.2995	+1.384%	3,699	-8.876%
2026-01-05	116.000000	117.6708	115.8518	117.6708	+1.640%	4,085	-7.615%
2026-01-02	115.720000	115.7719	115.2900	115.7719	+1.137%	39,007	-6.099%
2025-12-31	114.220000	114.6800	114.0000	114.4702	-0.354%	2,572	-5.031%
2025-12-30	114.520000	114.8772	114.5200	114.8772	-0.199%	6,116	-5.368%
2025-12-29	115.330000	115.5100	115.1061	115.1061	-0.418%	5,537	-5.556%
2025-12-26	116.560000	116.5600	115.1490	115.5898	-0.422%	4,637	-5.951%
2025-12-24	115.960000	116.1500	115.9600	116.0793	+0.912%	2,445	-6.348%
2025-12-23	115.020000	115.0900	114.3738	115.0300	+2.225%	5,055	-5.494%
2025-12-22	112.010000	112.5266	111.8300	112.5266	-0.119%	9,767	-3.391%
2025-12-19	112.540000	113.3080	112.5400	112.6603	+0.877%	5,015	-3.506%
2025-12-18	112.210000	112.2100	111.3700	111.6807	+0.430%	3,669	-2.659%
2025-12-17	111.610000	112.3000	111.2030	111.2030	-1.488%	1,728	-2.241%
2025-12-16	113.445000	113.4450	112.0100	112.8827	-1.791%	4,920	-3.696%
2025-12-15	115.171400	115.2200	114.9200	114.9412	-0.445%	2,105	-5.421%
2025-12-12	115.430000	115.7500	115.2900	115.4550	-0.470%	3,127	-5.841%
2025-12-11	114.560000	116.1500	114.5600	116.0000	+1.683%	3,124	-6.284%
2025-12-10	111.730000	114.1500	111.7300	114.0800	+2.727%	3,988	-4.707%
2025-12-09	111.220000	111.2483	110.7500	111.0520	-0.484%	5,295	-2.108%
2025-12-08	111.754000	111.7540	111.4400	111.5925	-0.442%	1,826	-2.582%
2025-12-05	112.730000	112.7300	112.0878	112.0878	+0.095%	1,248	-3.013%
2025-12-04	111.750000	112.7300	111.7500	111.9811	+0.426%	9,068	-2.920%
2025-12-03	111.180100	111.5061	110.9500	111.5059	+0.553%	8,135	-2.507%
2025-12-02	110.780000	111.2900	110.7800	110.8923	+0.282%	5,037	-1.967%
2025-12-01	111.260000	111.6855	110.5800	110.5800	-0.546%	4,537	-1.690%
2025-11-28	111.150000	111.4101	110.7250	111.1873	+0.791%	3,367	-2.227%
2025-11-26	110.060000	110.5000	110.0600	110.3142	+1.399%	2,227	-1.454%
2025-11-25	107.200000	108.8850	107.2000	108.7924	+2.191%	7,569	-0.075%
2025-11-24	105.770000	107.0800	105.4000	106.4600	-1.123%	5,527	+2.114%
2025-11-21	106.966239	108.0300	106.8400	107.6696	+1.289%	3,258	+0.967%
2025-11-20	108.270000	108.4200	106.0701	106.2990	-1.683%	5,608	+2.269%
2025-11-19	107.519500	108.2000	107.1950	108.1189	+1.032%	9,153	+0.547%
2025-11-18	107.440000	107.4400	106.3100	107.0150	-1.454%	2,735	+1.585%
2025-11-17	108.320000	109.3100	108.3200	108.5943	-0.597%	3,929	+0.107%
2025-11-14	108.670000	109.2466	108.6700	109.2466	-1.172%	815	-0.491%
2025-11-13	111.120000	111.4400	110.3099	110.5418	-1.077%	3,397	-1.656%
2025-11-12	111.450000	111.9700	111.4500	111.7457	+0.608%	1,168	-2.716%
2025-11-11	109.892700	111.0700	109.7400	111.0700	+2.959%	2,466	-2.124%
2025-11-10	107.530000	107.9600	107.5300	107.8780	+1.116%	8,564	+0.772%
2025-11-07	106.230000	106.6871	105.8550	106.6871	-0.031%	4,232	+1.897%
2025-11-06	106.710000	107.5400	106.5800	106.7200	-1.002%	7,884	+1.865%
2025-11-05	107.140000	107.9900	106.4500	107.8000	+0.701%	7,784	+0.845%
2025-11-04	106.680000	108.0600	106.6800	107.0500	-1.393%	3,871	+1.551%
2025-11-03	108.160000	108.7090	107.9230	108.5622	-0.077%	5,591	+0.137%
2025-10-31	108.060000	108.6462	108.0400	108.6462	-0.404%	8,640	+0.059%
2025-10-30	109.030000	109.6100	108.9300	109.0873	-1.639%	9,416	-0.345%
2025-10-29	111.250000	111.4700	110.2400	110.9047	+0.035%	9,822	-1.978%
2025-10-28	111.160000	111.2750	110.8654	110.8654	-0.021%	3,946	-1.944%
2025-10-27	110.888900	110.8889	110.8889	110.8889	+0.247%	921	-1.964%
2025-10-24	110.430000	111.0000	110.4300	110.6152	-0.312%	4,904	-1.722%
2025-10-23	110.835000	111.0425	110.8102	110.9612	+0.915%	2,388	-2.028%
2025-10-22	109.410000	110.0200	109.4100	109.9556	-0.821%	1,894	-1.132%
2025-10-21	110.880000	111.3100	110.3054	110.8655	-0.812%	1,143	-1.944%
2025-10-20	111.310000	111.8700	111.3100	111.7726	+0.232%	1,085	-2.739%
2025-10-17	111.514000	111.5140	111.5140	111.5140	-0.408%	763	-2.514%
2025-10-16	112.571700	112.8600	111.7600	111.9709	+1.030%	2,760	-2.912%
2025-10-15	110.800000	110.8299	110.7000	110.8299	+0.166%	1,054	-1.912%
2025-10-14	109.830000	110.6457	109.8300	110.6457	-0.356%	1,247	-1.749%
2025-10-13	110.520000	111.2800	110.5200	111.0415	+0.825%	1,971	-2.099%
2025-10-10	111.970000	111.9700	110.1327	110.1327	-1.342%	2,002	-1.291%
2025-10-09	112.310000	112.3100	111.1621	111.6307	-1.160%	2,883	-2.616%
2025-10-08	112.892300	113.6052	112.7300	112.9405	+0.238%	7,495	-3.745%
2025-10-07	112.560000	112.6728	112.5600	112.6728	-0.219%	1,048	-3.516%
2025-10-06	112.910000	113.5000	112.8700	112.9206	-0.177%	4,092	-3.728%
2025-10-03	111.840000	113.1211	111.6200	113.1211	+1.454%	4,091	-3.899%
2025-10-02	111.111600	111.4994	111.1116	111.4994	-0.474%	2,447	-2.501%
2025-10-01	110.580000	112.1900	110.5699	112.0300	+2.756%	7,209	-2.963%
2025-09-30	107.640000	109.0253	107.6400	109.0253	+0.184%	1,278	-0.289%
2025-09-29	107.730000	108.9991	107.6400	108.8250	+0.267%	7,397	-0.105%
2025-09-26	108.310000	108.8400	108.2800	108.5350	-0.086%	60,148	+0.162%
2025-09-25	108.720000	108.8100	108.1100	108.6289	-2.339%	4,807	+0.075%
2025-09-24	111.165000	111.3525	110.2800	111.2311	-0.642%	2,629	-2.266%
2025-09-23	112.420000	112.4200	111.9000	111.9500	-0.258%	1,304	-2.894%
2025-09-22	111.440000	112.2400	111.4400	112.2400	-0.098%	1,629	-3.144%
2025-09-19	112.800000	112.8000	112.0200	112.3500	-1.094%	1,784	-3.239%
2025-09-18	113.700000	113.8499	112.9500	113.5928	+1.142%	1,806	-4.298%
2025-09-17	112.720000	112.7200	111.5000	112.3100	+0.510%	2,178	-3.205%
2025-09-16	111.550000	111.7400	110.9600	111.7400	+1.077%	2,634	-2.711%
2025-09-15	110.815000	110.8150	110.4601	110.5494	+0.832%	2,009	-1.663%
2025-09-12	109.770000	109.7700	109.1600	109.6373	+0.300%	2,144	-0.845%
2025-09-11	108.090000	109.3089	108.0900	109.3089	+0.706%	3,875	-0.547%
2025-09-10	108.740000	108.9100	108.3680	108.5427	-0.245%	1,619	+0.155%
2025-09-09	108.700000	108.8097	108.0643	108.8097	-0.092%	1,935	-0.091%
2025-09-08	108.930000	109.5000	108.3900	108.9100	-0.592%	7,793	-0.183%
2025-09-05	110.800000	110.8000	109.2100	109.5586	+0.273%	2,881	-0.774%
2025-09-04	108.800000	109.4500	108.8000	109.2599	+0.018%	4,648	-0.503%
2025-09-03	108.900000	109.2400	108.9000	109.2400	+0.193%	7,022	-0.485%
2025-09-02	109.080000	109.5100	108.4550	109.0300	-0.611%	7,482	-0.293%
2025-08-29	109.700400	109.7004	109.7004	109.7004	-0.517%	786	-0.902%
2025-08-28	110.570000	110.5700	109.7400	110.2700	+0.185%	3,125	-1.414%
2025-08-27	109.269900	110.1399	109.2699	110.0661	+0.303%	2,077	-1.231%
2025-08-26	109.720000	109.7341	109.4000	109.7341	-0.287%	8,185	-0.933%
2025-08-25	111.364600	111.5500	110.0500	110.0500	-2.046%	7,889	-1.217%
2025-08-22	112.279600	112.3482	112.2796	112.3482	+1.682%	824	-3.238%
2025-08-21	110.100000	110.4900	110.0100	110.4900	+0.400%	1,725	-1.610%
2025-08-20	110.375000	110.3750	110.0000	110.0500	+0.146%	2,664	-1.217%
2025-08-19	110.030000	110.3301	109.4600	109.8897	+0.808%	12,127	-1.073%
2025-08-18	109.040000	109.1300	108.6050	109.0092	+1.098%	14,516	-0.274%
2025-08-15	107.675000	108.2800	107.6750	107.8250	+0.479%	4,368	+0.821%
2025-08-14	107.050000	107.3106	106.8301	107.3106	-0.519%	1,901	+1.305%
2025-08-13	107.650000	108.1750	107.5600	107.8700	+0.354%	4,633	+0.779%
2025-08-12	106.430000	107.5500	106.4300	107.4900	+1.458%	4,247	+1.136%
2025-08-11	106.480000	106.4800	105.9456	105.9456	-1.675%	2,554	+2.610%
2025-08-08	107.860000	107.9500	107.5300	107.7500	+0.246%	4,745	+0.892%
2025-08-07	106.900000	107.5000	106.7550	107.4859	+2.707%	5,659	+1.139%
2025-08-06	104.500000	104.9000	104.1900	104.6534	-0.548%	3,107	+3.877%
2025-08-05	105.270000	105.5000	105.2300	105.2300	-0.351%	2,512	+3.308%
2025-08-04	105.520000	105.6007	105.5200	105.6007	+0.923%	1,143	+2.945%
2025-08-01	104.590000	104.6700	103.9100	104.6354	+0.601%	3,519	+3.895%
2025-07-31	105.460000	105.6082	103.8200	104.0100	-2.551%	12,547	+4.519%
2025-07-30	107.570000	107.7100	106.7324	106.7324	-2.634%	27,427	+1.854%
2025-07-29	110.360000	110.8400	109.4000	109.6200	-5.537%	12,845	-0.830%
2025-07-28	117.570000	117.5700	115.9500	116.0452	-2.517%	7,776	-6.320%
2025-07-25	118.350000	119.0409	117.8000	119.0409	+0.754%	1,597	-8.678%
2025-07-24	118.470000	118.8500	118.1500	118.1500	-0.100%	6,420	-7.989%
2025-07-23	116.330000	118.2688	116.3300	118.2688	+3.219%	4,026	-8.082%
2025-07-22	113.270000	114.6800	113.2700	114.5800	+1.084%	2,757	-5.122%
2025-07-21	112.990000	113.4200	112.9900	113.3513	+0.243%	5,068	-4.094%
2025-07-18	113.930000	113.9300	112.9424	113.0768	+0.077%	2,710	-3.861%
2025-07-17	113.010600	113.1000	112.5300	112.9900	-0.364%	4,584	-3.787%
2025-07-16	113.749900	113.7499	113.4025	113.4025	+0.686%	2,421	-4.137%
2025-07-15	114.270000	114.2700	112.6300	112.6300	-1.054%	5,440	-3.480%
2025-07-14	113.910000	114.3100	113.0500	113.8300	-0.550%	24,731	-4.497%
2025-07-11	115.130000	115.1300	114.0300	114.4600	-1.778%	297,989	-5.023%
2025-07-10	115.990000	116.9499	115.9900	116.5322	+0.654%	7,710	-6.712%
2025-07-09	115.100000	115.7747	115.1000	115.7747	+0.625%	1,182	-6.102%
2025-07-08	114.260000	115.0800	114.2600	115.0554	+0.977%	6,840	-5.514%
2025-07-07	114.690000	114.6900	113.9418	113.9418	-0.391%	3,769	-4.591%
2025-07-03	114.220000	114.5190	114.2200	114.3892	-0.193%	2,306	-4.964%
2025-07-02	114.220000	114.6099	113.6600	114.6099	+0.553%	1,664	-5.147%
2025-07-01	113.080000	114.0067	112.9700	113.9800	+0.220%	10,486	-4.623%
2025-06-30	113.343300	114.1300	113.3400	113.7300	-0.092%	2,625	-4.413%
2025-06-27	113.960000	114.2500	113.6300	113.8347	+0.770%	3,299	-4.501%
2025-06-26	112.670000	112.9646	112.6200	112.9646	+0.673%	1,618	-3.766%
2025-06-25	112.480000	112.5000	112.1800	112.2099	-1.737%	1,573	-3.118%
2025-06-24	113.340000	114.1931	113.3400	114.1931	+1.292%	1,542	-4.801%
2025-06-23	111.470000	112.7362	111.2900	112.7362	-1.481%	5,392	-3.571%
2025-06-20	114.920000	114.9200	113.9401	114.4306	+0.015%	3,217	-4.999%
2025-06-18	114.530000	115.1000	114.4131	114.4131	-0.259%	1,611	-4.984%
2025-06-17	116.910000	116.9100	114.7100	114.7100	-2.944%	6,463	-5.230%
2025-06-16	119.460000	119.7335	118.1900	118.1900	-2.018%	3,754	-8.020%
2025-06-13	121.450000	121.4500	120.6240	120.6240	-1.611%	1,977	-9.876%
2025-06-12	122.400000	122.7900	121.9608	122.5986	+1.564%	2,412	-11.328%
2025-06-11	121.710000	121.9010	120.7109	120.7109	-0.540%	24,667	-9.941%
2025-06-10	120.490000	121.7200	120.4900	121.3658	+2.012%	14,802	-10.427%
2025-06-09	118.250000	119.1700	118.0000	118.9719	+0.518%	7,814	-8.625%
2025-06-06	117.980000	118.9000	117.9800	118.3584	+1.644%	3,371	-8.151%
2025-06-05	117.210000	117.4999	116.4435	116.4435	+0.582%	4,629	-6.641%
2025-06-04	116.395000	117.0054	115.7700	115.7700	+1.242%	8,440	-6.098%
2025-06-03	114.600000	115.0500	114.1794	114.3500	-1.803%	10,884	-4.932%
2025-06-02	115.100000	116.4499	115.1000	116.4499	+0.945%	3,758	-6.646%
2025-05-30	114.260000	115.4805	114.2600	115.3600	+0.923%	3,931	-5.764%
2025-05-29	113.380000	114.3044	113.3800	114.3044	+1.162%	3,018	-4.894%
2025-05-28	113.510000	113.5100	112.9916	112.9916	-1.425%	4,707	-3.789%
2025-05-27	115.081700	115.0817	114.6250	114.6250	+1.663%	2,623	-5.160%
2025-05-23	112.020000	113.0300	112.0200	112.7505	-0.626%	3,042	-3.583%
2025-05-22	112.920000	113.5200	112.4500	113.4606	+0.020%	29,986	-4.186%
2025-05-21	113.860000	115.0000	113.4378	113.4378	+0.036%	4,998	-4.167%
2025-05-20	113.000000	113.4900	112.9300	113.3975	+1.185%	8,845	-4.133%
2025-05-19	110.470000	112.0800	110.4700	112.0700	+1.651%	4,896	-2.998%
2025-05-16	110.190000	110.4000	110.0100	110.2500	-0.196%	1,634	-1.396%
2025-05-15	109.550000	110.7199	108.7700	110.4666	+1.537%	1,303	-1.590%
2025-05-14	110.290000	110.2900	108.7943	108.7943	+0.346%	2,489	-0.077%
2025-05-13	108.580000	108.7524	108.3010	108.4195	-0.951%	4,045	+0.269%
2025-05-12	107.600000	109.4600	107.6000	109.4600	+1.672%	5,310	-0.685%
2025-05-09	108.386700	108.3867	107.4400	107.6600	+0.298%	4,136	+0.976%
2025-05-08	108.180000	108.1800	107.1700	107.3400	-0.868%	5,751	+1.277%
2025-05-07	108.280000	108.2800	107.5600	108.2800	-0.437%	30,480	+0.398%
2025-05-06	109.400000	109.4700	108.3600	108.7550	-0.858%	4,351	-0.041%
2025-05-05	110.000000	110.2800	109.6966	109.6966	-0.398%	4,091	-0.899%
2025-05-02	110.050000	110.3800	109.8900	110.1347	+3.677%	2,689	-1.293%
2025-05-01	107.445000	107.4450	105.1200	106.2288	-0.730%	5,875	+2.336%
2025-04-30	106.290000	107.0100	105.5800	107.0100	+1.650%	2,729	+1.589%
2025-04-29	105.020000	105.4100	104.6900	105.2732	+1.464%	7,059	+3.265%
2025-04-28	103.500000	103.9034	102.8300	103.7541	+0.116%	4,197	+4.777%
2025-04-25	102.450000	103.6343	102.4500	103.6343	+0.157%	8,580	+4.898%
2025-04-24	103.000000	103.6799	103.0000	103.4714	+1.165%	846	+5.064%
2025-04-23	103.530000	104.5900	101.7601	102.2800	+1.147%	4,162	+6.287%
2025-04-22	99.810000	101.1900	99.8100	101.1200	+0.312%	3,269	+7.507%
2025-04-21	101.390000	101.4401	99.2200	100.8050	+0.520%	16,018	+7.843%
2025-04-17	100.030000	100.9199	99.9600	100.2831	-1.286%	25,460	+8.404%
2025-04-16	102.570000	102.9200	101.2200	101.5900	-1.016%	2,806	+7.009%
2025-04-15	102.390000	102.6700	101.8200	102.6330	+1.787%	13,545	+5.922%
2025-04-14	100.660000	100.9550	100.2700	100.8313	+0.470%	14,431	+7.814%