Dark

EDEN
iShares MSCI Denmark ETF
stock BATS ETF

At Close

Aug 7, 2026 3:26:00 PM EDT

114.12USD+1.711%(+1.92)20,308

103.53Bid 123.60Ask 20.07Spread

Pre-market

0.00USD-100.000%(-111.63)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

114.41USD+0.254%(+0.29)10,706

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	113.690000	114.1200	113.6900	114.1200	+1.680%	20,308	0.000%
2026-08-06	112.130000	112.2343	111.4800	112.2343	+0.541%	11,636	+1.680%
2026-08-05	111.570000	112.2300	111.4300	111.6300	-0.018%	4,785	+2.231%
2026-08-04	112.870000	112.9200	111.6498	111.6498	-1.115%	10,064	+2.212%
2026-08-03	112.480000	112.9093	111.8250	112.9093	-0.361%	8,556	+1.072%
2026-07-31	112.670000	113.3188	112.6700	113.3188	-2.334%	3,988	+0.707%
2026-07-30	114.870000	116.0263	114.8700	116.0263	+1.820%	13,175	-1.643%
2026-07-29	114.049000	114.0490	113.4800	113.9527	+0.320%	6,040	+0.147%
2026-07-28	112.030000	113.6950	112.0300	113.5889	+1.837%	2,847	+0.468%
2026-07-27	111.780000	111.7800	111.5400	111.5400	-0.145%	1,952	+2.313%
2026-07-24	112.150000	112.2100	111.7024	111.7024	+0.472%	2,828	+2.164%
2026-07-23	111.690000	111.6900	111.0600	111.1778	-1.102%	5,955	+2.646%
2026-07-22	114.210000	114.4000	112.4161	112.4161	-1.966%	4,693	+1.516%
2026-07-21	114.550000	114.6890	114.5500	114.6704	+0.070%	2,158	-0.480%
2026-07-20	115.190000	115.1900	114.5900	114.5900	-1.178%	4,041	-0.410%
2026-07-17	114.640000	116.1200	114.6400	115.9563	-0.572%	3,279	-1.584%
2026-07-16	115.740000	117.1100	115.7400	116.6239	+0.221%	4,707	-2.147%
2026-07-15	115.755000	116.5700	115.7550	116.3668	+1.389%	3,064	-1.931%
2026-07-14	114.510000	114.7723	114.5100	114.7723	+0.930%	1,195	-0.568%
2026-07-13	114.160000	114.2250	113.7152	113.7152	-0.451%	4,189	+0.356%
2026-07-10	113.540000	114.2300	113.5400	114.2300	+0.069%	2,967	-0.096%
2026-07-09	114.115000	114.3500	114.1150	114.1508	+0.166%	141,312	-0.027%
2026-07-08	113.000000	113.9614	112.9800	113.9614	-0.680%	1,256	+0.139%
2026-07-07	114.690000	114.9890	114.6900	114.7422	+0.349%	2,497	-0.542%
2026-07-06	113.590000	114.6200	113.5300	114.3434	-0.285%	4,415	-0.195%
2026-07-02	114.180000	114.7900	114.1800	114.6700	+3.011%	2,190	-0.480%
2026-07-01	111.080000	111.6850	110.4200	111.3185	+0.878%	4,584	+2.517%
2026-06-30	110.330000	110.4200	110.0700	110.3500	+0.377%	1,763	+3.416%
2026-06-29	110.130000	110.1390	109.6300	109.9352	+0.646%	3,268	+3.807%
2026-06-26	108.870000	109.2300	108.8700	109.2300	-0.315%	1,469	+4.477%
2026-06-25	109.690000	109.6900	109.5752	109.5752	+0.936%	1,298	+4.148%
2026-06-24	107.660000	108.6300	107.6600	108.5589	-0.067%	1,908	+5.123%
2026-06-23	108.140000	108.7200	108.1400	108.6317	-0.203%	2,130	+5.052%
2026-06-22	107.635000	108.8600	107.6350	108.8526	+2.171%	3,086	+4.839%
2026-06-18	106.370000	106.5400	105.5700	106.5400	-0.681%	3,862	+7.115%
2026-06-17	108.615000	108.9700	107.2700	107.2700	-0.228%	6,717	+6.386%
2026-06-16	108.390000	109.0700	107.5100	107.5154	-0.866%	2,881	+6.143%
2026-06-15	109.410000	109.5350	108.4548	108.4548	-2.278%	2,637	+5.224%
2026-06-12	111.040000	111.3600	110.9700	110.9833	-0.006%	2,318	+2.826%
2026-06-11	109.190000	111.2050	109.1900	110.9899	+2.458%	3,535	+2.820%
2026-06-10	107.740000	109.4800	107.7400	108.3275	+0.252%	4,865	+5.347%
2026-06-09	108.702900	108.7029	106.7600	108.0557	+0.245%	5,527	+5.612%
2026-06-08	109.080000	109.0800	107.7913	107.7913	-1.079%	5,643	+5.871%
2026-06-05	110.500000	110.5000	108.4100	108.9669	-1.392%	6,095	+4.729%
2026-06-04	110.270000	110.9900	110.2700	110.5056	+1.557%	2,890	+3.271%
2026-06-03	109.019900	109.0200	108.4900	108.8112	-1.036%	8,057	+4.879%
2026-06-02	109.869900	110.3700	109.8699	109.9498	-1.501%	3,874	+3.793%
2026-06-01	111.180000	111.6248	110.8150	111.6248	-0.645%	2,729	+2.235%
2026-05-29	112.490000	112.7300	112.3500	112.3500	-0.044%	3,268	+1.575%
2026-05-28	111.255000	112.4600	111.2500	112.4000	+0.227%	11,682	+1.530%
2026-05-27	111.940000	112.4650	111.9000	112.1450	-0.280%	131,711	+1.761%
2026-05-26	112.310000	112.7500	112.2300	112.4600	-0.028%	4,887	+1.476%
2026-05-22	112.440000	112.4915	111.8000	112.4915	-0.231%	21,717	+1.448%
2026-05-21	111.730000	112.7520	111.7300	112.7520	+0.677%	3,283	+1.213%
2026-05-20	110.970000	111.9939	110.9700	111.9939	+1.755%	2,816	+1.898%
2026-05-19	110.240000	110.5097	110.0619	110.0619	-0.845%	5,424	+3.687%
2026-05-18	111.180000	111.2750	110.6700	110.9993	+0.703%	8,181	+2.811%
2026-05-15	110.700000	110.8800	110.1010	110.2243	-1.582%	5,716	+3.534%
2026-05-14	112.950000	112.9500	111.9960	111.9960	-0.710%	2,376	+1.896%
2026-05-13	112.750000	112.9600	112.4000	112.7967	-0.219%	5,017	+1.173%
2026-05-12	112.290000	113.0448	112.2500	113.0448	+0.825%	8,207	+0.951%
2026-05-11	112.910000	113.4450	112.1200	112.1200	-0.023%	11,269	+1.784%
2026-05-08	110.610000	112.1461	110.6100	112.1461	+1.131%	9,129	+1.760%
2026-05-07	112.870000	112.8700	110.8600	110.8923	-1.949%	6,358	+2.911%
2026-05-06	112.630000	113.1300	112.5800	113.0960	+1.953%	2,234	+0.905%
2026-05-05	110.027500	111.0350	109.8700	110.9300	+1.171%	12,278	+2.876%
2026-05-04	110.380000	110.3900	109.1650	109.6465	-1.768%	31,374	+4.080%
2026-05-01	110.820000	111.9700	110.8200	111.6200	+1.578%	6,004	+2.240%
2026-04-30	110.140000	110.1400	109.8857	109.8857	+2.046%	1,267	+3.853%
2026-04-29	108.140000	108.1400	107.4600	107.6822	-1.595%	4,031	+5.979%
2026-04-28	109.300000	109.6400	109.2301	109.4278	-0.123%	1,979	+4.288%
2026-04-27	109.320000	109.7900	108.8000	109.5625	-0.085%	3,433	+4.160%
2026-04-24	108.551000	109.7000	108.5510	109.6554	+1.969%	5,740	+4.071%
2026-04-23	108.530000	108.5300	106.8300	107.5375	-1.360%	2,074	+6.121%
2026-04-22	109.710000	110.0400	109.0200	109.0200	-0.522%	5,075	+4.678%
2026-04-21	111.035000	111.0350	109.5924	109.5924	-2.386%	1,738	+4.131%
2026-04-20	111.620000	112.3000	111.4900	112.2712	-0.129%	2,571	+1.647%
2026-04-17	112.910000	113.1600	112.3035	112.4161	+0.552%	5,444	+1.516%
2026-04-16	112.760000	112.7600	111.6000	111.7989	-0.588%	2,425	+2.076%
2026-04-15	111.570000	112.4600	111.3600	112.4600	+0.653%	6,983	+1.476%
2026-04-14	110.910000	111.7300	110.6843	111.7300	+2.186%	5,610	+2.139%
2026-04-13	107.830000	109.3400	107.8300	109.3400	+0.212%	1,945	+4.372%
2026-04-10	109.180000	109.1800	108.5700	109.1087	+0.886%	1,980	+4.593%
2026-04-09	107.230000	108.4500	107.2300	108.1500	+0.176%	1,900	+5.520%
2026-04-08	108.095000	108.3300	107.5500	107.9600	+2.151%	9,398	+5.706%
2026-04-07	105.140000	106.2600	104.4400	105.6867	-0.093%	6,153	+7.980%
2026-04-06	105.035000	106.1200	105.0350	105.7851	+0.192%	2,374	+7.879%
2026-04-02	103.080000	105.5821	103.0800	105.5821	+0.078%	6,502	+8.087%
2026-04-01	105.430000	106.3999	105.1200	105.5000	+0.779%	10,573	+8.171%
2026-03-31	103.110000	104.8000	102.6400	104.6850	+3.579%	11,380	+9.013%
2026-03-30	101.479900	101.6300	100.8773	101.0675	+1.128%	8,135	+12.915%
2026-03-27	100.070000	100.4100	99.7800	99.9402	-0.774%	5,024	+14.188%
2026-03-26	101.460000	101.5500	100.4201	100.7200	+0.060%	5,152	+13.304%
2026-03-25	100.780000	100.9899	100.1600	100.6600	+1.166%	2,643	+13.372%
2026-03-24	100.030000	100.3350	99.2700	99.5000	-0.301%	6,177	+14.693%
2026-03-23	99.970000	101.1100	99.5500	99.8000	+0.798%	4,763	+14.349%
2026-03-20	100.340100	100.3401	98.3100	99.0100	-2.865%	3,715	+15.261%
2026-03-19	99.960000	102.1300	99.9600	101.9300	+0.020%	5,189	+11.959%
2026-03-18	102.680000	103.0800	101.7150	101.9100	-1.631%	6,427	+11.981%
2026-03-17	104.043000	104.0430	103.3300	103.6000	+1.103%	2,334	+10.154%
2026-03-16	102.490000	102.7900	102.0700	102.4700	+1.879%	14,311	+11.369%
2026-03-13	102.250000	102.4300	100.5700	100.5800	-1.489%	12,167	+13.462%
2026-03-12	102.460000	102.8500	101.2400	102.1000	-1.438%	46,132	+11.773%
2026-03-11	103.400000	103.7000	103.1150	103.5900	-0.327%	3,002	+10.165%
2026-03-10	104.210000	104.9886	103.8950	103.9300	-0.517%	4,057	+9.805%
2026-03-09	103.760000	105.0000	102.6800	104.4700	-0.873%	18,839	+9.237%
2026-03-06	104.110000	105.4000	103.5150	105.3900	-0.660%	6,744	+8.284%
2026-03-05	105.910000	106.6000	104.8600	106.0900	-1.118%	14,262	+7.569%
2026-03-04	105.240000	107.2900	105.2400	107.2900	+3.293%	17,685	+6.366%
2026-03-03	103.890000	105.1100	102.5000	103.8700	-3.440%	19,929	+9.868%
2026-03-02	106.680000	107.9900	106.1700	107.5700	-0.591%	18,523	+6.089%
2026-02-27	108.010000	108.4900	107.8300	108.2100	-0.055%	24,766	+5.462%
2026-02-26	108.000000	108.3900	107.0427	108.2700	-0.046%	11,292	+5.403%
2026-02-25	108.320000	108.3200	107.6600	108.3200	-0.216%	10,343	+5.355%
2026-02-24	108.890000	108.8900	108.2200	108.5550	-0.841%	11,577	+5.126%
2026-02-23	110.950000	110.9500	108.3500	109.4759	-4.411%	12,315	+4.242%
2026-02-20	113.245000	114.6600	113.2450	114.5275	+0.068%	5,588	-0.356%
2026-02-19	113.770000	114.4500	113.3600	114.4500	-0.746%	6,261	-0.288%
2026-02-18	115.130000	115.3890	114.5000	115.3100	-0.280%	7,483	-1.032%
2026-02-17	114.200000	115.6850	114.2000	115.6339	+0.248%	4,786	-1.309%
2026-02-13	114.170000	115.6100	114.1700	115.3473	+0.512%	7,633	-1.064%
2026-02-12	117.420000	117.4200	114.1600	114.7600	-1.906%	7,872	-0.558%
2026-02-11	116.730000	117.2500	116.4200	116.9900	-0.496%	10,169	-2.453%
2026-02-10	118.560000	118.7700	117.5730	117.5730	-0.555%	6,038	-2.937%
2026-02-09	118.920000	119.2400	118.0500	118.2294	+0.721%	21,310	-3.476%
2026-02-06	115.340000	117.3825	115.3400	117.3825	+3.822%	26,097	-2.779%
2026-02-05	114.365000	114.3650	113.0200	113.0616	-3.040%	5,261	+0.936%
2026-02-04	118.340000	118.8150	116.3500	116.6059	-1.476%	6,882	-2.132%
2026-02-03	122.070000	122.1470	118.0500	118.3525	-3.538%	26,759	-3.576%
2026-02-02	121.710000	122.8800	121.6100	122.6939	+0.616%	7,531	-6.988%
2026-01-30	122.720000	122.7400	121.9422	121.9422	-0.799%	7,498	-6.415%
2026-01-29	123.330000	123.3300	121.8200	122.9241	+0.141%	6,264	-7.162%
2026-01-28	123.845000	123.9400	122.6000	122.7506	-2.271%	9,691	-7.031%
2026-01-27	125.000000	125.6375	124.8601	125.6036	+0.743%	14,469	-9.143%
2026-01-26	123.960000	124.7050	123.9600	124.6776	+1.405%	6,310	-8.468%
2026-01-23	122.590000	122.9500	122.3800	122.9500	+0.062%	6,259	-7.182%
2026-01-22	122.200000	122.9600	122.2000	122.8738	+2.055%	8,842	-7.124%
2026-01-21	119.790000	120.4800	118.3400	120.4000	+0.453%	9,761	-5.216%
2026-01-20	119.660000	121.2700	118.2101	119.8575	-2.377%	7,232	-4.787%
2026-01-16	121.570000	122.9400	121.5700	122.7760	+2.364%	10,266	-7.050%
2026-01-15	119.480000	120.0700	119.4700	119.9401	-1.592%	6,361	-4.853%
2026-01-14	121.795000	122.1100	121.4300	121.8800	+0.802%	6,528	-6.367%
2026-01-13	120.691000	121.0404	120.6910	120.9100	+0.271%	3,879	-5.616%
2026-01-12	120.250000	120.7700	120.1900	120.5832	+0.427%	2,767	-5.360%
2026-01-09	119.640000	120.3900	119.6400	120.0700	+0.647%	2,508	-4.955%
2026-01-08	118.900000	119.6000	118.9000	119.2985	+0.102%	1,666	-4.341%
2026-01-07	119.290000	119.6750	119.1200	119.1769	-0.103%	4,543	-4.243%
2026-01-06	119.205000	119.7200	119.2050	119.2995	+1.384%	3,699	-4.342%
2026-01-05	116.000000	117.6708	115.8518	117.6708	+1.640%	4,085	-3.018%
2026-01-02	115.720000	115.7719	115.2900	115.7719	+1.137%	39,007	-1.427%
2025-12-31	114.220000	114.6800	114.0000	114.4702	-0.354%	2,572	-0.306%
2025-12-30	114.520000	114.8772	114.5200	114.8772	-0.199%	6,116	-0.659%
2025-12-29	115.330000	115.5100	115.1061	115.1061	-0.418%	5,537	-0.857%
2025-12-26	116.560000	116.5600	115.1490	115.5898	-0.422%	4,637	-1.272%
2025-12-24	115.960000	116.1500	115.9600	116.0793	+0.912%	2,445	-1.688%
2025-12-23	115.020000	115.0900	114.3738	115.0300	+2.225%	5,055	-0.791%
2025-12-22	112.010000	112.5266	111.8300	112.5266	-0.119%	9,767	+1.416%
2025-12-19	112.540000	113.3080	112.5400	112.6603	+0.877%	5,015	+1.296%
2025-12-18	112.210000	112.2100	111.3700	111.6807	+0.430%	3,669	+2.184%
2025-12-17	111.610000	112.3000	111.2030	111.2030	-1.488%	1,728	+2.623%
2025-12-16	113.445000	113.4450	112.0100	112.8827	-1.791%	4,920	+1.096%
2025-12-15	115.171400	115.2200	114.9200	114.9412	-0.445%	2,105	-0.714%
2025-12-12	115.430000	115.7500	115.2900	115.4550	-0.470%	3,127	-1.156%
2025-12-11	114.560000	116.1500	114.5600	116.0000	+1.683%	3,124	-1.621%
2025-12-10	111.730000	114.1500	111.7300	114.0800	+2.727%	3,988	+0.035%
2025-12-09	111.220000	111.2483	110.7500	111.0520	-0.484%	5,295	+2.763%
2025-12-08	111.754000	111.7540	111.4400	111.5925	-0.442%	1,826	+2.265%
2025-12-05	112.730000	112.7300	112.0878	112.0878	+0.095%	1,248	+1.813%
2025-12-04	111.750000	112.7300	111.7500	111.9811	+0.426%	9,068	+1.910%
2025-12-03	111.180100	111.5061	110.9500	111.5059	+0.553%	8,135	+2.344%
2025-12-02	110.780000	111.2900	110.7800	110.8923	+0.282%	5,037	+2.911%
2025-12-01	111.260000	111.6855	110.5800	110.5800	-0.546%	4,537	+3.201%
2025-11-28	111.150000	111.4101	110.7250	111.1873	+0.791%	3,367	+2.638%
2025-11-26	110.060000	110.5000	110.0600	110.3142	+1.399%	2,227	+3.450%
2025-11-25	107.200000	108.8850	107.2000	108.7924	+2.191%	7,569	+4.897%
2025-11-24	105.770000	107.0800	105.4000	106.4600	-1.123%	5,527	+7.195%
2025-11-21	106.966239	108.0300	106.8400	107.6696	+1.289%	3,258	+5.991%
2025-11-20	108.270000	108.4200	106.0701	106.2990	-1.683%	5,608	+7.358%
2025-11-19	107.519500	108.2000	107.1950	108.1189	+1.032%	9,153	+5.550%
2025-11-18	107.440000	107.4400	106.3100	107.0150	-1.454%	2,735	+6.639%
2025-11-17	108.320000	109.3100	108.3200	108.5943	-0.597%	3,929	+5.088%
2025-11-14	108.670000	109.2466	108.6700	109.2466	-1.172%	815	+4.461%
2025-11-13	111.120000	111.4400	110.3099	110.5418	-1.077%	3,397	+3.237%
2025-11-12	111.450000	111.9700	111.4500	111.7457	+0.608%	1,168	+2.125%
2025-11-11	109.892700	111.0700	109.7400	111.0700	+2.959%	2,466	+2.746%
2025-11-10	107.530000	107.9600	107.5300	107.8780	+1.116%	8,564	+5.786%
2025-11-07	106.230000	106.6871	105.8550	106.6871	-0.031%	4,232	+6.967%
2025-11-06	106.710000	107.5400	106.5800	106.7200	-1.002%	7,884	+6.934%
2025-11-05	107.140000	107.9900	106.4500	107.8000	+0.701%	7,784	+5.863%
2025-11-04	106.680000	108.0600	106.6800	107.0500	-1.393%	3,871	+6.604%
2025-11-03	108.160000	108.7090	107.9230	108.5622	-0.077%	5,591	+5.119%
2025-10-31	108.060000	108.6462	108.0400	108.6462	-0.404%	8,640	+5.038%
2025-10-30	109.030000	109.6100	108.9300	109.0873	-1.639%	9,416	+4.613%
2025-10-29	111.250000	111.4700	110.2400	110.9047	+0.035%	9,822	+2.899%
2025-10-28	111.160000	111.2750	110.8654	110.8654	-0.021%	3,946	+2.936%
2025-10-27	110.888900	110.8889	110.8889	110.8889	+0.247%	921	+2.914%
2025-10-24	110.430000	111.0000	110.4300	110.6152	-0.312%	4,904	+3.168%
2025-10-23	110.835000	111.0425	110.8102	110.9612	+0.915%	2,388	+2.847%
2025-10-22	109.410000	110.0200	109.4100	109.9556	-0.821%	1,894	+3.787%
2025-10-21	110.880000	111.3100	110.3054	110.8655	-0.812%	1,143	+2.936%
2025-10-20	111.310000	111.8700	111.3100	111.7726	+0.232%	1,085	+2.100%
2025-10-17	111.514000	111.5140	111.5140	111.5140	-0.408%	763	+2.337%
2025-10-16	112.571700	112.8600	111.7600	111.9709	+1.030%	2,760	+1.919%
2025-10-15	110.800000	110.8299	110.7000	110.8299	+0.166%	1,054	+2.969%
2025-10-14	109.830000	110.6457	109.8300	110.6457	-0.356%	1,247	+3.140%
2025-10-13	110.520000	111.2800	110.5200	111.0415	+0.825%	1,971	+2.772%
2025-10-10	111.970000	111.9700	110.1327	110.1327	-1.342%	2,002	+3.620%
2025-10-09	112.310000	112.3100	111.1621	111.6307	-1.160%	2,883	+2.230%
2025-10-08	112.892300	113.6052	112.7300	112.9405	+0.238%	7,495	+1.044%
2025-10-07	112.560000	112.6728	112.5600	112.6728	-0.219%	1,048	+1.284%
2025-10-06	112.910000	113.5000	112.8700	112.9206	-0.177%	4,092	+1.062%
2025-10-03	111.840000	113.1211	111.6200	113.1211	+1.454%	4,091	+0.883%
2025-10-02	111.111600	111.4994	111.1116	111.4994	-0.474%	2,447	+2.350%
2025-10-01	110.580000	112.1900	110.5699	112.0300	+2.756%	7,209	+1.866%
2025-09-30	107.640000	109.0253	107.6400	109.0253	+0.184%	1,278	+4.673%
2025-09-29	107.730000	108.9991	107.6400	108.8250	+0.267%	7,397	+4.866%
2025-09-26	108.310000	108.8400	108.2800	108.5350	-0.086%	60,148	+5.146%
2025-09-25	108.720000	108.8100	108.1100	108.6289	-2.339%	4,807	+5.055%
2025-09-24	111.165000	111.3525	110.2800	111.2311	-0.642%	2,629	+2.597%
2025-09-23	112.420000	112.4200	111.9000	111.9500	-0.258%	1,304	+1.938%
2025-09-22	111.440000	112.2400	111.4400	112.2400	-0.098%	1,629	+1.675%
2025-09-19	112.800000	112.8000	112.0200	112.3500	-1.094%	1,784	+1.575%
2025-09-18	113.700000	113.8499	112.9500	113.5928	+1.142%	1,806	+0.464%
2025-09-17	112.720000	112.7200	111.5000	112.3100	+0.510%	2,178	+1.612%
2025-09-16	111.550000	111.7400	110.9600	111.7400	+1.077%	2,634	+2.130%
2025-09-15	110.815000	110.8150	110.4601	110.5494	+0.832%	2,009	+3.230%
2025-09-12	109.770000	109.7700	109.1600	109.6373	+0.300%	2,144	+4.089%
2025-09-11	108.090000	109.3089	108.0900	109.3089	+0.706%	3,875	+4.401%
2025-09-10	108.740000	108.9100	108.3680	108.5427	-0.245%	1,619	+5.138%
2025-09-09	108.700000	108.8097	108.0643	108.8097	-0.092%	1,935	+4.880%
2025-09-08	108.930000	109.5000	108.3900	108.9100	-0.592%	7,793	+4.784%
2025-09-05	110.800000	110.8000	109.2100	109.5586	+0.273%	2,881	+4.163%
2025-09-04	108.800000	109.4500	108.8000	109.2599	+0.018%	4,648	+4.448%
2025-09-03	108.900000	109.2400	108.9000	109.2400	+0.193%	7,022	+4.467%
2025-09-02	109.080000	109.5100	108.4550	109.0300	-0.611%	7,482	+4.668%
2025-08-29	109.700400	109.7004	109.7004	109.7004	-0.517%	786	+4.029%
2025-08-28	110.570000	110.5700	109.7400	110.2700	+0.185%	3,125	+3.491%
2025-08-27	109.269900	110.1399	109.2699	110.0661	+0.303%	2,077	+3.683%
2025-08-26	109.720000	109.7341	109.4000	109.7341	-0.287%	8,185	+3.997%
2025-08-25	111.364600	111.5500	110.0500	110.0500	-2.046%	7,889	+3.698%
2025-08-22	112.279600	112.3482	112.2796	112.3482	+1.682%	824	+1.577%
2025-08-21	110.100000	110.4900	110.0100	110.4900	+0.400%	1,725	+3.285%
2025-08-20	110.375000	110.3750	110.0000	110.0500	+0.146%	2,664	+3.698%
2025-08-19	110.030000	110.3301	109.4600	109.8897	+0.808%	12,127	+3.850%
2025-08-18	109.040000	109.1300	108.6050	109.0092	+1.098%	14,516	+4.688%
2025-08-15	107.675000	108.2800	107.6750	107.8250	+0.479%	4,368	+5.838%
2025-08-14	107.050000	107.3106	106.8301	107.3106	-0.519%	1,901	+6.346%
2025-08-13	107.650000	108.1750	107.5600	107.8700	+0.354%	4,633	+5.794%
2025-08-12	106.430000	107.5500	106.4300	107.4900	+1.458%	4,247	+6.168%
2025-08-11	106.480000	106.4800	105.9456	105.9456	-1.675%	2,554	+7.716%
2025-08-08	107.860000	107.9500	107.5300	107.7500	+0.246%	4,745	+5.912%
2025-08-07	106.900000	107.5000	106.7550	107.4859	+2.707%	5,659	+6.172%
2025-08-06	104.500000	104.9000	104.1900	104.6534	-0.548%	3,107	+9.046%
2025-08-05	105.270000	105.5000	105.2300	105.2300	-0.351%	2,512	+8.448%
2025-08-04	105.520000	105.6007	105.5200	105.6007	+0.923%	1,143	+8.067%
2025-08-01	104.590000	104.6700	103.9100	104.6354	+0.601%	3,519	+9.064%
2025-07-31	105.460000	105.6082	103.8200	104.0100	-2.551%	12,547	+9.720%
2025-07-30	107.570000	107.7100	106.7324	106.7324	-2.634%	27,427	+6.922%
2025-07-29	110.360000	110.8400	109.4000	109.6200	-5.537%	12,845	+4.105%
2025-07-28	117.570000	117.5700	115.9500	116.0452	-2.517%	7,776	-1.659%
2025-07-25	118.350000	119.0409	117.8000	119.0409	+0.754%	1,597	-4.134%
2025-07-24	118.470000	118.8500	118.1500	118.1500	-0.100%	6,420	-3.411%
2025-07-23	116.330000	118.2688	116.3300	118.2688	+3.219%	4,026	-3.508%
2025-07-22	113.270000	114.6800	113.2700	114.5800	+1.084%	2,757	-0.401%
2025-07-21	112.990000	113.4200	112.9900	113.3513	+0.243%	5,068	+0.678%
2025-07-18	113.930000	113.9300	112.9424	113.0768	+0.077%	2,710	+0.923%
2025-07-17	113.010600	113.1000	112.5300	112.9900	-0.364%	4,584	+1.000%
2025-07-16	113.749900	113.7499	113.4025	113.4025	+0.686%	2,421	+0.633%
2025-07-15	114.270000	114.2700	112.6300	112.6300	-1.054%	5,440	+1.323%
2025-07-14	113.910000	114.3100	113.0500	113.8300	-0.550%	24,731	+0.255%
2025-07-11	115.130000	115.1300	114.0300	114.4600	-1.778%	297,989	-0.297%
2025-07-10	115.990000	116.9499	115.9900	116.5322	+0.654%	7,710	-2.070%
2025-07-09	115.100000	115.7747	115.1000	115.7747	+0.625%	1,182	-1.429%
2025-07-08	114.260000	115.0800	114.2600	115.0554	+0.977%	6,840	-0.813%
2025-07-07	114.690000	114.6900	113.9418	113.9418	-0.391%	3,769	+0.156%
2025-07-03	114.220000	114.5190	114.2200	114.3892	-0.193%	2,306	-0.235%
2025-07-02	114.220000	114.6099	113.6600	114.6099	+0.553%	1,664	-0.427%
2025-07-01	113.080000	114.0067	112.9700	113.9800	+0.220%	10,486	+0.123%
2025-06-30	113.343300	114.1300	113.3400	113.7300	-0.092%	2,625	+0.343%
2025-06-27	113.960000	114.2500	113.6300	113.8347	+0.770%	3,299	+0.251%
2025-06-26	112.670000	112.9646	112.6200	112.9646	+0.673%	1,618	+1.023%
2025-06-25	112.480000	112.5000	112.1800	112.2099	-1.737%	1,573	+1.702%
2025-06-24	113.340000	114.1931	113.3400	114.1931	+1.292%	1,542	-0.064%
2025-06-23	111.470000	112.7362	111.2900	112.7362	-1.481%	5,392	+1.227%
2025-06-20	114.920000	114.9200	113.9401	114.4306	+0.015%	3,217	-0.271%
2025-06-18	114.530000	115.1000	114.4131	114.4131	-0.259%	1,611	-0.256%
2025-06-17	116.910000	116.9100	114.7100	114.7100	-2.944%	6,463	-0.514%
2025-06-16	119.460000	119.7335	118.1900	118.1900	-2.018%	3,754	-3.444%
2025-06-13	121.450000	121.4500	120.6240	120.6240	-1.611%	1,977	-5.392%
2025-06-12	122.400000	122.7900	121.9608	122.5986	+1.564%	2,412	-6.916%
2025-06-11	121.710000	121.9010	120.7109	120.7109	-0.540%	24,667	-5.460%
2025-06-10	120.490000	121.7200	120.4900	121.3658	+2.012%	14,802	-5.970%
2025-06-09	118.250000	119.1700	118.0000	118.9719	+0.518%	7,814	-4.078%
2025-06-06	117.980000	118.9000	117.9800	118.3584	+1.644%	3,371	-3.581%
2025-06-05	117.210000	117.4999	116.4435	116.4435	+0.582%	4,629	-1.995%
2025-06-04	116.395000	117.0054	115.7700	115.7700	+1.242%	8,440	-1.425%
2025-06-03	114.600000	115.0500	114.1794	114.3500	-1.803%	10,884	-0.201%
2025-06-02	115.100000	116.4499	115.1000	116.4499	+0.945%	3,758	-2.001%
2025-05-30	114.260000	115.4805	114.2600	115.3600	+0.923%	3,931	-1.075%
2025-05-29	113.380000	114.3044	113.3800	114.3044	+1.162%	3,018	-0.161%
2025-05-28	113.510000	113.5100	112.9916	112.9916	-1.425%	4,707	+0.999%
2025-05-27	115.081700	115.0817	114.6250	114.6250	+1.663%	2,623	-0.441%
2025-05-23	112.020000	113.0300	112.0200	112.7505	-0.626%	3,042	+1.215%
2025-05-22	112.920000	113.5200	112.4500	113.4606	+0.020%	29,986	+0.581%
2025-05-21	113.860000	115.0000	113.4378	113.4378	+0.036%	4,998	+0.601%
2025-05-20	113.000000	113.4900	112.9300	113.3975	+1.185%	8,845	+0.637%
2025-05-19	110.470000	112.0800	110.4700	112.0700	+1.651%	4,896	+1.829%
2025-05-16	110.190000	110.4000	110.0100	110.2500	-0.196%	1,634	+3.510%
2025-05-15	109.550000	110.7199	108.7700	110.4666	+1.537%	1,303	+3.307%
2025-05-14	110.290000	110.2900	108.7943	108.7943	+0.346%	2,489	+4.895%
2025-05-13	108.580000	108.7524	108.3010	108.4195	-0.951%	4,045	+5.258%
2025-05-12	107.600000	109.4600	107.6000	109.4600	+1.672%	5,310	+4.257%
2025-05-09	108.386700	108.3867	107.4400	107.6600	+0.298%	4,136	+6.000%
2025-05-08	108.180000	108.1800	107.1700	107.3400	-0.868%	5,751	+6.316%
2025-05-07	108.280000	108.2800	107.5600	108.2800	-0.437%	30,480	+5.393%
2025-05-06	109.400000	109.4700	108.3600	108.7550	-0.858%	4,351	+4.933%
2025-05-05	110.000000	110.2800	109.6966	109.6966	-0.398%	4,091	+4.032%
2025-05-02	110.050000	110.3800	109.8900	110.1347	+3.677%	2,689	+3.619%
2025-05-01	107.445000	107.4450	105.1200	106.2288	-0.730%	5,875	+7.428%
2025-04-30	106.290000	107.0100	105.5800	107.0100	+1.650%	2,729	+6.644%
2025-04-29	105.020000	105.4100	104.6900	105.2732	+1.464%	7,059	+8.404%
2025-04-28	103.500000	103.9034	102.8300	103.7541	+0.116%	4,197	+9.991%
2025-04-25	102.450000	103.6343	102.4500	103.6343	+0.157%	8,580	+10.118%
2025-04-24	103.000000	103.6799	103.0000	103.4714	+1.165%	846	+10.291%
2025-04-23	103.530000	104.5900	101.7601	102.2800	+1.147%	4,162	+11.576%
2025-04-22	99.810000	101.1900	99.8100	101.1200	+0.312%	3,269	+12.856%
2025-04-21	101.390000	101.4401	99.2200	100.8050	+0.520%	16,018	+13.209%
2025-04-17	100.030000	100.9199	99.9600	100.2831	-1.286%	25,460	+13.798%
2025-04-16	102.570000	102.9200	101.2200	101.5900	-1.016%	2,806	+12.334%
2025-04-15	102.390000	102.6700	101.8200	102.6330	+1.787%	13,545	+11.192%
2025-04-14	100.660000	100.9550	100.2700	100.8313	+0.470%	14,431	+13.179%
2025-04-11	98.860000	100.3900	98.3908	100.3592	+4.040%	3,604	+13.712%
2025-04-10	97.270000	97.2700	94.5600	96.4625	-1.739%	2,432	+18.305%
2025-04-09	94.500000	98.3487	94.5000	98.1700	+5.265%	24,376	+16.247%
2025-04-08	95.980000	96.1699	92.9100	93.2600	-0.671%	4,048	+22.368%
2025-04-07	92.140000	94.3800	91.3200	93.8900	-0.731%	11,608	+21.546%
2025-04-04	98.330000	98.3300	94.5813	94.5813	-7.160%	13,618	+20.658%
2025-04-03	102.780000	102.8200	101.8754	101.8754	-1.340%	4,004	+12.019%
2025-04-02	102.140000	103.4500	102.1400	103.2589	+0.174%	4,317	+10.518%
2025-04-01	103.510000	103.5100	102.6200	103.0800	-0.761%	5,454	+10.710%
2025-03-31	103.490000	103.8700	103.0000	103.8700	-1.239%	8,333	+9.868%
2025-03-28	105.240000	105.7708	105.1550	105.1729	-0.150%	3,121	+8.507%
2025-03-27	105.000000	105.7000	105.0000	105.3314	-0.476%	3,362	+8.344%
2025-03-26	106.890000	107.0200	105.7050	105.8355	-1.392%	3,812	+7.828%
2025-03-25	108.690000	108.6900	107.3000	107.3300	-0.560%	8,824	+6.326%
2025-03-24	108.210000	108.2200	107.0900	107.9341	-1.432%	7,639	+5.731%
2025-03-21	109.240000	109.5023	109.1152	109.5023	-1.195%	5,585	+4.217%
2025-03-20	110.295000	110.8780	110.2950	110.8269	-0.714%	2,648	+2.971%
2025-03-19	111.580000	112.0450	111.4296	111.6238	-0.426%	5,255	+2.236%
2025-03-18	112.540000	112.5400	111.7600	112.1014	+0.603%	10,810	+1.801%
2025-03-17	110.630000	112.0700	110.6300	111.4300	+1.503%	5,063	+2.414%
2025-03-14	109.100000	109.7800	108.7737	109.7800	+2.081%	4,227	+3.953%
2025-03-13	107.770000	108.3950	107.4287	107.5420	-0.493%	1,739	+6.117%
2025-03-12	108.010000	108.4791	107.9750	108.0752	-0.437%	5,152	+5.593%
2025-03-11	109.445000	109.4450	107.7600	108.5500	-0.340%	8,304	+5.131%
2025-03-10	110.000000	110.2833	108.8000	108.9200	-4.456%	18,677	+4.774%
2025-03-07	112.970000	114.0000	112.6900	114.0000	+1.378%	11,902	+0.105%
2025-03-06	112.910000	113.7700	112.2600	112.4500	-1.340%	16,314	+1.485%
2025-03-05	113.610000	114.1300	113.1100	113.9770	+3.035%	35,425	+0.125%
2025-03-04	109.850000	111.6200	109.0400	110.6198	-0.009%	9,640	+3.164%
2025-03-03	112.140000	112.2400	110.4600	110.6300	-0.162%	13,665	+3.155%
2025-02-28	110.940000	111.2000	109.8300	110.8100	+0.235%	10,147	+2.987%
2025-02-27	111.310000	111.8599	110.5500	110.5500	-1.899%	18,446	+3.229%
2025-02-26	113.280000	113.7350	112.3641	112.6899	-0.371%	11,973	+1.269%
2025-02-25	113.230000	113.5350	112.2300	113.1100	+1.185%	21,386	+0.893%
2025-02-24	111.045000	112.1267	110.9900	111.7850	+1.192%	14,151	+2.089%
2025-02-21	110.960000	110.9600	110.3600	110.4684	+0.583%	1,885	+3.306%
2025-02-20	109.210000	109.8280	109.1200	109.8280	+0.474%	3,861	+3.908%
2025-02-19	108.940000	109.5600	108.5550	109.3100	+0.167%	13,034	+4.400%
2025-02-18	108.810000	109.2000	108.6100	109.1280	+1.832%	10,362	+4.574%