Dark

IGV
iShares Expanded Tech-Software Sector ETF
stock BATS ETF

Market Open

Aug 11, 2026 3:21:52 PM EDT

103.86USD-1.114%(-1.17)6,599,816

103.87Bid 103.89Ask 0.02Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

104.36USD-0.638%(-0.67)16,231

After-hours

Aug 10, 2026 4:55:30 PM EDT

104.96USD-0.067%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	104.4900	104.8600	103.180000	103.8600	-1.095%	6,599,816	0.000%
2026-08-10	102.2100	105.4784	102.150000	105.0100	+2.259%	9,120,534	-1.095%
2026-08-07	101.6600	103.0100	101.290000	102.6900	+3.289%	8,175,307	+1.139%
2026-08-06	97.6100	99.6150	97.610000	99.4200	-1.866%	16,800,741	+4.466%
2026-08-05	103.3500	103.7200	101.210000	101.3100	-0.676%	9,771,454	+2.517%
2026-08-04	98.1800	102.3800	98.140000	102.0000	+4.701%	12,306,785	+1.824%
2026-08-03	96.7450	97.8499	96.140000	97.4200	+3.003%	13,356,904	+6.611%
2026-07-31	93.2500	94.7500	92.250000	94.5800	+1.361%	11,005,999	+9.812%
2026-07-30	92.4550	93.4750	91.710000	93.3100	+1.018%	18,441,301	+11.306%
2026-07-29	91.8400	94.2650	91.795000	92.3700	+0.643%	13,726,419	+12.439%
2026-07-28	90.9700	92.7300	89.630000	91.7800	+0.957%	24,515,333	+13.162%
2026-07-27	89.9100	91.8600	89.585000	90.9100	+3.330%	26,176,633	+14.245%
2026-07-24	88.2850	88.7100	87.280100	87.9800	+1.010%	14,461,426	+18.050%
2026-07-23	89.6300	89.8050	86.780000	87.1000	-2.157%	13,723,553	+19.242%
2026-07-22	91.8200	91.8500	88.730000	89.0200	-3.049%	15,887,192	+16.670%
2026-07-21	91.9800	93.1100	91.440000	91.8200	-1.248%	9,746,555	+13.113%
2026-07-20	92.1900	94.2300	92.010000	92.9800	+0.194%	11,821,991	+11.701%
2026-07-17	91.7400	93.7700	91.710000	92.8000	-0.961%	10,121,091	+11.918%
2026-07-16	94.1700	94.4400	92.100000	93.7000	-0.255%	8,071,869	+10.843%
2026-07-15	94.6600	95.5800	93.710000	93.9400	+0.331%	9,173,263	+10.560%
2026-07-14	90.3700	94.3150	90.230000	93.6300	+1.003%	17,202,780	+10.926%
2026-07-13	92.5500	93.5600	91.490000	92.7000	+0.314%	6,795,362	+12.039%
2026-07-10	94.9700	95.2200	92.140000	92.4100	-1.566%	10,399,406	+12.390%
2026-07-09	90.7000	94.0400	90.350000	93.8800	+1.514%	13,605,508	+10.631%
2026-07-08	92.8900	93.2000	91.200000	92.4800	-1.753%	11,698,547	+12.305%
2026-07-07	95.8400	96.2000	93.595000	94.1300	-0.696%	10,710,776	+10.337%
2026-07-06	92.3650	95.3600	92.170000	94.7900	+1.304%	18,295,444	+9.569%
2026-07-02	93.3700	94.9700	93.200000	93.5700	+0.246%	24,908,417	+10.997%
2026-07-01	92.4000	94.6400	91.850000	93.3400	+3.024%	26,987,161	+11.271%
2026-06-30	89.0900	90.7900	88.810000	90.6000	+0.790%	17,842,519	+14.636%
2026-06-29	89.8350	91.2000	89.390000	89.8900	+1.916%	18,377,093	+15.541%
2026-06-26	85.1500	88.4200	85.090000	88.2000	+4.059%	19,832,920	+17.755%
2026-06-25	85.7500	86.0700	84.292500	84.7600	-1.636%	14,981,818	+22.534%
2026-06-24	86.7600	88.1100	86.105000	86.1700	-1.317%	19,229,304	+20.529%
2026-06-23	87.4800	88.3000	87.160000	87.3200	+0.011%	15,950,758	+18.942%
2026-06-22	88.1800	90.6100	86.615000	87.3100	-1.998%	23,332,368	+18.955%
2026-06-18	89.5600	89.5600	87.300000	89.0900	-0.079%	24,331,301	+16.579%
2026-06-17	90.8400	92.1100	89.030000	89.1600	-2.419%	19,569,550	+16.487%
2026-06-16	92.2800	92.9845	90.870000	91.3700	-1.413%	11,964,869	+13.670%
2026-06-15	92.1750	93.6300	91.600000	92.6800	+2.183%	13,410,313	+12.063%
2026-06-12	90.6300	91.2000	88.960000	90.7000	-0.242%	14,992,863	+14.509%
2026-06-11	90.0000	91.3300	88.950000	90.9200	-0.721%	20,571,525	+14.232%
2026-06-10	91.2200	93.8350	91.070000	91.5800	-1.474%	12,974,517	+13.409%
2026-06-09	95.0720	96.4000	90.340000	92.9500	-2.823%	25,503,684	+11.737%
2026-06-08	96.0420	96.6200	95.045000	95.6500	-0.209%	12,374,767	+8.583%
2026-06-05	99.4100	100.0000	95.080000	95.8500	-4.207%	19,514,045	+8.357%
2026-06-04	100.0500	101.2599	99.060000	100.0600	-0.140%	17,144,662	+3.798%
2026-06-03	103.3300	103.5000	99.930000	100.2000	-4.325%	24,946,445	+3.653%
2026-06-02	104.5700	105.7700	102.960100	104.7300	-2.758%	24,585,957	-0.831%
2026-06-01	104.0200	108.0550	102.950000	107.7000	+5.941%	40,104,353	-3.565%
2026-05-29	96.8900	101.6900	96.530000	101.6600	+6.250%	37,720,972	+2.164%
2026-05-28	93.4000	96.1400	92.960000	95.6800	+2.832%	17,442,623	+8.549%
2026-05-27	92.5700	94.3250	92.270000	93.0450	-1.069%	13,179,963	+11.623%
2026-05-26	93.9700	94.8700	93.010000	94.0500	+0.043%	18,696,014	+10.431%
2026-05-22	93.2000	94.9150	93.130000	94.0100	+1.654%	11,681,318	+10.478%
2026-05-21	92.1200	92.9700	91.580000	92.4800	-0.900%	12,780,100	+12.305%
2026-05-20	90.9250	93.3200	90.040000	93.3200	+1.490%	18,689,462	+11.294%
2026-05-19	93.8100	94.7800	91.850000	91.9500	-0.991%	26,335,203	+12.953%
2026-05-18	91.0600	93.2900	90.730000	92.8700	+1.188%	31,004,695	+11.834%
2026-05-15	90.3600	92.7100	89.900000	91.7800	+1.258%	28,612,294	+13.162%
2026-05-14	88.7000	91.0800	87.660000	90.6400	+2.302%	17,069,858	+14.585%
2026-05-13	88.8200	89.0200	87.500000	88.6000	-0.939%	17,058,874	+17.223%
2026-05-12	90.7000	90.8700	88.760000	89.4400	-1.378%	25,300,716	+16.123%
2026-05-11	90.0950	90.7900	89.805000	90.6900	-0.505%	13,442,577	+14.522%
2026-05-08	89.8300	91.1500	88.280000	91.1500	+0.330%	17,106,589	+13.944%
2026-05-07	90.0050	91.9800	89.920000	90.8500	+3.450%	29,902,799	+14.320%
2026-05-06	88.2700	88.4200	86.330000	87.8200	-0.510%	23,584,305	+18.265%
2026-05-05	88.5900	88.8300	87.100000	88.2700	-0.192%	18,348,878	+17.662%
2026-05-04	87.2300	89.3550	87.020000	88.4400	+2.089%	18,373,678	+17.436%
2026-05-01	86.1200	87.0400	84.870000	86.6300	+3.242%	23,314,384	+19.889%
2026-04-30	83.9000	84.1100	82.180000	83.9100	-0.698%	26,292,684	+23.775%
2026-04-29	84.4900	84.5500	83.260000	84.5000	-0.588%	11,182,902	+22.911%
2026-04-28	85.2400	86.0200	84.560000	85.0000	-0.503%	18,507,447	+22.188%
2026-04-27	84.7200	86.1000	84.120000	85.4300	+0.270%	17,133,587	+21.573%
2026-04-24	84.3600	85.3950	83.420000	85.2000	+1.950%	21,746,853	+21.901%
2026-04-23	85.4300	85.5700	82.320000	83.5700	-5.826%	49,153,508	+24.279%
2026-04-22	87.8700	89.0400	87.480000	88.7400	+2.377%	23,478,316	+17.039%
2026-04-21	86.7600	88.8450	85.865000	86.6800	+0.440%	29,949,447	+19.820%
2026-04-20	85.0300	86.3500	84.500000	86.3000	+1.434%	16,071,754	+20.348%
2026-04-17	86.2300	86.5200	84.760000	85.0800	+0.853%	28,709,962	+22.073%
2026-04-16	85.1300	85.3300	83.260000	84.3600	+1.663%	34,648,132	+23.115%
2026-04-15	80.6800	83.2450	80.130000	82.9800	+4.404%	29,219,493	+25.163%
2026-04-14	80.1200	81.2400	78.875000	79.4800	+0.991%	28,354,154	+30.674%
2026-04-13	75.0500	78.7300	74.850000	78.7000	+5.397%	37,734,586	+31.970%
2026-04-10	76.5000	76.5000	73.930000	74.6700	-2.570%	49,420,676	+39.092%
2026-04-09	79.1500	79.2900	75.852000	76.6400	-3.900%	38,644,512	+35.517%
2026-04-08	83.1350	83.6900	79.275000	79.7500	-0.932%	27,044,145	+30.232%
2026-04-07	79.8250	80.6500	78.860000	80.5000	+0.050%	10,652,648	+29.019%
2026-04-06	80.4200	80.9300	79.760000	80.4600	+0.149%	6,841,095	+29.083%
2026-04-02	78.9350	80.7100	77.915000	80.3400	+0.715%	19,201,957	+29.276%
2026-04-01	80.7500	80.8300	78.670000	79.7700	-0.350%	19,061,868	+30.199%
2026-03-31	78.4800	80.2500	77.900000	80.0500	+3.131%	25,627,902	+29.744%
2026-03-30	77.7400	78.9925	76.980000	77.6200	+0.949%	23,523,222	+33.806%
2026-03-27	78.4400	78.6700	76.610000	76.8900	-3.586%	17,244,270	+35.076%
2026-03-26	79.5400	81.2400	79.321700	79.7500	-0.808%	20,723,252	+30.232%
2026-03-25	82.0800	82.5500	79.940000	80.4000	-0.520%	28,215,712	+29.179%
2026-03-24	83.8800	83.9450	80.671200	80.8200	-4.287%	26,143,032	+28.508%
2026-03-23	83.8500	85.3200	83.550000	84.4400	+1.747%	18,036,569	+22.999%
2026-03-20	83.8400	83.8400	82.310000	82.9900	-1.740%	18,570,641	+25.148%
2026-03-19	83.8900	85.4000	83.610000	84.4600	+0.142%	20,521,877	+22.969%
2026-03-18	84.7350	85.9300	84.330000	84.3400	-1.391%	11,633,707	+23.144%
2026-03-17	84.9900	87.0901	84.860000	85.5300	+0.683%	13,393,705	+21.431%
2026-03-16	84.9350	85.3800	84.525000	84.9500	+0.903%	13,689,671	+22.260%
2026-03-13	84.9450	85.8700	83.620000	84.1900	-0.941%	19,114,088	+23.364%
2026-03-12	85.5900	86.9384	84.965000	84.9900	-0.875%	32,457,573	+22.203%
2026-03-11	86.5700	87.7200	84.785000	85.7400	+0.105%	26,081,660	+21.134%
2026-03-10	87.7900	88.0000	84.915000	85.6500	-2.349%	35,674,112	+21.261%
2026-03-09	87.0500	88.1300	86.340000	87.7100	-0.296%	31,948,934	+18.413%
2026-03-06	86.9300	88.5800	86.470000	87.9700	+0.399%	29,346,951	+18.063%
2026-03-05	85.6450	88.3500	85.590000	87.6200	+2.300%	42,023,348	+18.535%
2026-03-04	84.1700	86.2100	84.075000	85.6500	+1.819%	32,063,159	+21.261%
2026-03-03	81.0900	84.6650	80.890000	84.1200	+1.631%	44,914,779	+23.466%
2026-03-02	80.7220	83.2900	80.510000	82.7700	+1.471%	33,321,666	+25.480%
2026-02-27	80.3000	81.6300	80.000000	81.5700	-1.247%	25,149,964	+27.326%
2026-02-26	81.4350	83.0600	81.130000	82.6000	+2.165%	44,114,702	+25.738%
2026-02-25	78.6600	80.8650	78.260000	80.8500	+3.112%	36,735,160	+28.460%
2026-02-24	76.9000	79.1400	76.255000	78.4100	+1.911%	50,581,930	+32.458%
2026-02-23	79.4900	79.4900	76.425000	76.9400	-4.754%	44,294,734	+34.988%
2026-02-20	81.1800	83.0100	80.400000	80.7800	-1.223%	21,967,375	+28.571%
2026-02-19	81.8250	82.2300	80.990000	81.7800	-0.268%	12,385,060	+26.999%
2026-02-18	80.9700	82.7000	80.110000	82.0000	+1.285%	20,050,891	+26.659%
2026-02-17	82.1100	82.4900	79.910000	80.9600	-2.187%	21,441,115	+28.286%
2026-02-13	81.5200	83.4000	80.940000	82.7700	+2.236%	27,096,124	+25.480%
2026-02-12	82.9100	83.1700	79.710000	80.9600	-2.727%	30,628,848	+28.286%
2026-02-11	85.3400	85.5380	81.930000	83.2300	-2.552%	34,720,177	+24.787%
2026-02-10	85.7100	87.0800	85.282000	85.4100	+0.411%	26,401,468	+21.602%
2026-02-09	82.5950	85.4400	81.780000	85.0600	+3.153%	29,010,403	+22.102%
2026-02-06	81.5700	82.5300	80.210000	82.4600	+3.502%	38,782,712	+25.952%
2026-02-05	83.0400	83.9300	79.270000	79.6700	-4.974%	44,782,085	+30.363%
2026-02-04	84.0500	84.7800	81.530000	83.8400	-1.815%	45,277,397	+23.879%
2026-02-03	89.3700	89.3700	84.300000	85.3900	-4.613%	26,635,454	+21.630%
2026-02-02	91.1350	91.3600	89.290000	89.5200	-0.875%	9,587,881	+16.019%
2026-01-30	91.9400	92.1500	89.725000	90.3100	-2.124%	14,832,770	+15.004%
2026-01-29	94.4900	94.4900	90.650000	92.2700	-4.935%	23,319,888	+12.561%
2026-01-28	98.1000	98.9500	96.940000	97.0600	-0.716%	9,073,001	+7.006%
2026-01-27	99.0750	99.2800	97.415000	97.7600	-1.063%	9,683,028	+6.240%
2026-01-26	98.0000	99.3400	97.820000	98.8100	+1.126%	8,572,457	+5.111%
2026-01-23	96.8900	98.5600	96.775000	97.7100	+0.794%	9,745,386	+6.294%
2026-01-22	96.4200	96.9550	95.811700	96.9400	+1.614%	7,213,513	+7.138%
2026-01-21	96.0900	96.4000	94.230000	95.4000	-0.552%	9,511,844	+8.868%
2026-01-20	96.3000	97.2700	95.795000	95.9300	-2.421%	10,535,984	+8.266%
2026-01-16	100.0000	100.0899	98.085000	98.3100	-1.473%	7,778,107	+5.645%
2026-01-15	101.5000	101.6600	99.470000	99.7800	-1.276%	8,960,468	+4.089%
2026-01-14	102.9200	103.1001	100.090000	101.0700	-2.206%	7,661,418	+2.760%
2026-01-13	104.9700	105.4600	102.940000	103.3500	-1.898%	7,381,810	+0.493%
2026-01-12	104.4100	105.6050	104.200000	105.3500	+0.333%	3,210,088	-1.414%
2026-01-09	104.4600	105.2800	103.530000	105.0000	+0.536%	3,302,551	-1.086%
2026-01-08	105.6300	105.7006	104.250000	104.4400	-1.694%	3,018,660	-0.555%
2026-01-07	105.0000	107.3000	105.000000	106.2400	+1.258%	3,197,374	-2.240%
2026-01-06	103.5500	104.9600	103.340000	104.9200	+1.245%	3,889,605	-1.010%
2026-01-05	103.4700	104.5900	102.990000	103.6300	+0.984%	4,834,597	+0.222%
2026-01-02	106.4900	106.4900	101.930000	102.6200	-2.905%	5,999,165	+1.208%
2025-12-31	107.0800	107.0800	105.660000	105.6900	-1.215%	1,916,227	-1.731%
2025-12-30	107.2200	107.7100	106.920000	106.9900	-0.372%	1,566,169	-2.926%
2025-12-29	107.3100	108.1700	107.050000	107.3900	-0.657%	1,657,386	-3.287%
2025-12-26	108.1000	108.4700	107.730000	108.1000	-0.120%	1,208,521	-3.922%
2025-12-24	107.9300	108.3200	107.660000	108.2300	+0.148%	757,854	-4.038%
2025-12-23	108.4800	108.7800	107.330000	108.0700	-0.808%	2,423,699	-3.896%
2025-12-22	108.3500	109.1850	108.190000	108.9500	+1.104%	2,790,367	-4.672%
2025-12-19	106.9500	108.0350	106.750000	107.7600	+1.488%	3,539,251	-3.619%
2025-12-18	105.8600	106.8700	105.644477	106.1800	+1.414%	3,654,330	-2.185%
2025-12-17	106.3400	107.1100	104.665000	104.7000	-1.514%	3,584,303	-0.802%
2025-12-16	104.9600	106.5000	104.940000	106.3100	+0.873%	5,895,260	-2.305%
2025-12-15	107.6500	107.8250	105.350000	105.3900	-2.390%	5,879,272	-1.452%
2025-12-12	109.5600	109.6800	107.390000	107.9700	-1.649%	6,149,744	-3.807%
2025-12-11	108.5500	110.3250	108.370000	109.7800	-0.273%	8,089,838	-5.393%
2025-12-10	109.7150	110.8450	109.200000	110.0800	+0.118%	7,522,480	-5.650%
2025-12-09	109.0000	110.3700	109.000000	109.9500	+0.503%	3,281,159	-5.539%
2025-12-08	109.9600	110.3300	108.930000	109.4000	-0.055%	7,688,536	-5.064%
2025-12-05	108.3900	109.8600	108.290000	109.4600	+1.399%	4,130,330	-5.116%
2025-12-04	107.3150	108.0500	106.650000	107.9500	+1.190%	4,816,625	-3.789%
2025-12-03	104.5700	106.7250	104.120000	106.6800	+1.388%	3,903,098	-2.643%
2025-12-02	104.9200	106.0150	104.782000	105.2200	+1.105%	4,361,857	-1.293%
2025-12-01	103.0600	104.5600	102.590000	104.0700	-0.019%	3,886,044	-0.202%
2025-11-28	103.2500	104.1700	103.212000	104.0900	+1.088%	2,742,664	-0.221%
2025-11-26	103.9700	103.9700	102.385000	102.9700	-0.213%	4,268,749	+0.864%
2025-11-25	101.5300	103.4200	100.640000	103.1900	+0.939%	4,388,791	+0.649%
2025-11-24	101.4000	102.5700	100.800000	102.2300	+1.298%	5,749,114	+1.594%
2025-11-21	100.8100	101.9900	98.700000	100.9200	+0.119%	8,883,762	+2.913%
2025-11-20	105.4600	105.9800	100.640000	100.8000	-2.974%	10,480,251	+3.036%
2025-11-19	104.2300	105.2000	103.235000	103.8900	-0.498%	4,565,630	-0.029%
2025-11-18	104.5700	105.4500	103.470000	104.4100	-1.024%	7,750,283	-0.527%
2025-11-17	106.8400	107.4300	104.705000	105.4900	-1.815%	4,231,823	-1.545%
2025-11-14	105.1600	108.5700	104.748800	107.4400	+0.562%	6,435,042	-3.332%
2025-11-13	109.1100	109.2400	106.520000	106.8400	-2.740%	6,431,973	-2.789%
2025-11-12	111.5000	111.5300	109.250000	109.8500	-1.063%	5,182,571	-5.453%
2025-11-11	111.0300	111.4800	110.285000	111.0300	-0.671%	6,644,729	-6.458%
2025-11-10	110.7000	111.9400	110.365000	111.7800	+2.101%	6,825,450	-7.085%
2025-11-07	108.0200	109.5400	106.880000	109.4800	+0.156%	7,537,912	-5.133%
2025-11-06	111.5000	111.5900	108.500000	109.3100	-2.183%	7,338,751	-4.986%
2025-11-05	111.9200	112.1600	111.080000	111.7500	-0.223%	6,207,694	-7.060%
2025-11-04	113.4000	113.9400	111.610000	112.0000	-3.198%	3,630,837	-7.268%
2025-11-03	116.0400	116.3200	113.960000	115.7000	+0.164%	3,228,607	-10.233%
2025-10-31	114.6600	115.8500	114.500000	115.5100	+1.351%	3,244,714	-10.086%
2025-10-30	114.1700	115.7400	113.750000	113.9700	-1.085%	4,078,711	-8.871%
2025-10-29	116.1450	116.2200	114.500000	115.2200	-1.285%	5,760,233	-9.859%
2025-10-28	117.4400	117.7600	116.650000	116.7200	-0.307%	2,247,860	-11.018%
2025-10-27	117.7500	117.7500	116.770000	117.0800	+0.931%	2,450,797	-11.291%
2025-10-24	116.0400	116.7650	115.760000	116.0000	+1.054%	2,043,501	-10.466%
2025-10-23	113.3100	114.8650	113.310000	114.7900	+1.128%	1,861,127	-9.522%
2025-10-22	114.9300	114.9480	112.600000	113.5100	-1.304%	3,127,885	-8.501%
2025-10-21	113.8250	115.4100	113.290000	115.0100	+0.983%	3,546,319	-9.695%
2025-10-20	113.1400	114.1600	112.950000	113.8900	+1.078%	3,334,130	-8.807%
2025-10-17	111.8500	113.1700	111.466000	112.6750	-0.111%	2,925,348	-7.823%
2025-10-16	114.5200	115.0300	112.210000	112.8000	-0.433%	3,690,783	-7.926%
2025-10-15	114.7000	114.8100	112.310000	113.2900	-0.264%	2,243,085	-8.324%
2025-10-14	113.0800	114.5699	111.646000	113.5900	-0.916%	3,272,669	-8.566%
2025-10-13	113.4300	114.7850	112.880000	114.6400	+2.275%	3,941,906	-9.403%
2025-10-10	115.8500	116.4300	112.025000	112.0900	-3.095%	5,285,763	-7.342%
2025-10-09	115.5500	115.8050	114.650000	115.6700	-0.017%	2,723,098	-10.210%
2025-10-08	114.5900	115.8100	114.590000	115.6900	+1.154%	4,220,932	-10.226%
2025-10-07	115.8600	116.0200	113.140000	114.3700	-1.081%	5,962,215	-9.189%
2025-10-06	115.7200	117.3200	115.220000	115.6200	+0.688%	5,353,627	-10.171%
2025-10-03	115.7900	116.2900	114.506100	114.8300	-0.769%	3,535,154	-9.553%
2025-10-02	115.6850	115.9000	115.025000	115.7200	+0.565%	3,377,557	-10.249%
2025-10-01	114.7700	115.4900	114.245000	115.0700	+0.052%	3,476,832	-9.742%
2025-09-30	115.9600	116.0383	114.015000	115.0100	-0.836%	3,514,898	-9.695%
2025-09-29	115.6200	116.4600	115.590000	115.9800	+0.878%	2,788,704	-10.450%
2025-09-26	114.1800	115.1500	113.660000	114.9700	+0.944%	3,483,679	-9.663%
2025-09-25	113.8000	114.4700	112.910000	113.8950	-1.150%	3,525,374	-8.811%
2025-09-24	116.7750	117.0100	114.670000	115.2200	-1.014%	2,475,549	-9.859%
2025-09-23	117.8200	117.9900	116.060000	116.4000	-1.180%	4,560,313	-10.773%
2025-09-22	116.5700	117.8850	115.830000	117.7900	+0.512%	4,849,166	-11.826%
2025-09-19	115.7900	117.3600	115.715000	117.1900	+1.578%	4,535,868	-11.375%
2025-09-18	114.3100	115.7950	114.240000	115.3700	+1.899%	8,158,548	-9.977%
2025-09-17	112.7800	113.5300	111.640000	113.2200	+0.444%	4,729,781	-8.267%
2025-09-16	113.4300	113.4800	112.360000	112.7200	-0.080%	3,199,971	-7.860%
2025-09-15	112.3300	112.9500	112.130000	112.8100	+1.021%	4,937,632	-7.934%
2025-09-12	112.7000	112.8550	111.510000	111.6700	-0.649%	4,690,500	-6.994%
2025-09-11	112.9800	113.2600	112.090000	112.4000	+0.143%	6,414,747	-7.598%
2025-09-10	113.3300	114.1300	111.800000	112.2400	+1.556%	18,169,727	-7.466%
2025-09-09	110.2900	110.6550	109.520000	110.5200	+0.454%	4,822,565	-6.026%
2025-09-08	109.0900	110.0800	108.890000	110.0200	+1.738%	5,751,180	-5.599%
2025-09-05	108.1000	108.6800	106.455000	108.1400	+1.217%	5,579,312	-3.958%
2025-09-04	106.5100	106.9750	105.300000	106.8400	-0.447%	10,650,025	-2.789%
2025-09-03	107.3600	107.7000	106.590000	107.3200	+0.047%	3,316,550	-3.224%
2025-09-02	106.0500	107.3200	105.670000	107.2700	-0.768%	4,474,795	-3.179%
2025-08-29	109.1800	109.4000	107.600000	108.1000	-0.908%	5,896,865	-3.922%
2025-08-28	107.6800	109.2400	107.555000	109.0900	+1.526%	3,946,189	-4.794%
2025-08-27	107.0000	107.6500	106.700000	107.4500	+0.826%	3,902,189	-3.341%
2025-08-26	106.5900	107.1000	106.150000	106.5700	-0.112%	3,997,912	-2.543%
2025-08-25	107.1750	107.4200	106.260000	106.6900	-0.717%	2,665,528	-2.653%
2025-08-22	105.5000	108.1700	105.265000	107.4600	+1.416%	4,831,694	-3.350%
2025-08-21	105.7900	106.3700	105.190000	105.9600	-0.348%	2,062,488	-1.982%
2025-08-20	105.9600	106.6100	104.475000	106.3300	-0.235%	7,324,541	-2.323%
2025-08-19	109.5900	109.6600	106.340000	106.5800	-2.587%	7,277,075	-2.552%
2025-08-18	108.8800	109.4800	108.415000	109.4100	+0.275%	3,770,832	-5.073%
2025-08-15	108.5300	109.4450	107.960000	109.1100	+0.711%	5,601,424	-4.812%
2025-08-14	108.8900	109.3300	107.870000	108.3400	-1.095%	12,649,339	-4.135%
2025-08-13	110.3800	110.7400	109.090000	109.5400	-0.018%	8,647,422	-5.185%
2025-08-12	108.8100	109.8300	107.960000	109.5600	+1.098%	5,786,571	-5.203%
2025-08-11	109.3100	110.4600	108.140000	108.3700	-1.149%	6,112,743	-4.162%
2025-08-08	110.1300	110.5900	109.250000	109.6300	+0.027%	5,465,814	-5.263%
2025-08-07	112.3500	112.3500	108.210000	109.6000	-1.977%	6,852,707	-5.237%
2025-08-06	110.6200	111.8500	110.460000	111.8100	+1.140%	4,873,753	-7.110%
2025-08-05	111.9900	112.2600	110.290000	110.5500	-0.387%	3,879,256	-6.052%
2025-08-04	109.6850	111.0450	109.550000	110.9800	+2.163%	4,878,373	-6.416%
2025-08-01	110.2800	110.2800	108.060000	108.6300	-2.714%	6,882,750	-4.391%
2025-07-31	114.1400	114.1400	111.540000	111.6600	-0.940%	5,099,682	-6.985%
2025-07-30	112.9700	113.3800	111.930000	112.7200	-0.257%	4,062,933	-7.860%
2025-07-29	113.8300	114.8300	112.490000	113.0100	+0.115%	3,443,714	-8.097%
2025-07-28	113.2300	113.3100	112.270000	112.8800	+0.169%	3,675,562	-7.991%
2025-07-25	112.0000	113.0300	111.960000	112.6900	+0.535%	2,807,981	-7.836%
2025-07-24	112.1800	112.6400	111.680000	112.0900	+0.250%	6,031,605	-7.342%
2025-07-23	111.3100	111.8788	110.330000	111.8100	+0.821%	3,086,814	-7.110%
2025-07-22	111.1900	111.4000	109.880000	110.9000	-0.279%	4,441,837	-6.348%
2025-07-21	111.3300	111.9900	111.050000	111.2100	+0.135%	3,524,584	-6.609%
2025-07-18	111.7800	111.8000	110.530000	111.0600	-0.225%	3,865,453	-6.483%
2025-07-17	109.9550	111.4300	109.880000	111.3100	+1.366%	3,706,745	-6.693%
2025-07-16	109.4500	110.0150	108.200000	109.8100	+0.752%	4,267,787	-5.418%
2025-07-15	109.2300	109.6900	108.880000	108.9900	-0.055%	4,652,975	-4.707%
2025-07-14	107.6400	109.2500	107.605000	109.0500	+1.461%	5,400,745	-4.759%
2025-07-11	108.6000	108.9900	107.390000	107.4800	-1.530%	3,759,945	-3.368%
2025-07-10	111.4200	111.5800	108.920000	109.1500	-2.037%	6,055,174	-4.847%
2025-07-09	111.5000	111.5900	110.520000	111.4200	+0.306%	4,073,780	-6.785%
2025-07-08	111.2100	111.4900	110.380000	111.0800	+0.334%	4,557,469	-6.500%
2025-07-07	110.8550	111.1950	110.160000	110.7100	-0.503%	3,883,141	-6.187%
2025-07-03	109.8500	111.6100	109.830000	111.2700	+2.261%	3,129,683	-6.659%
2025-07-02	107.9200	108.8650	107.325000	108.8100	+0.527%	3,486,363	-4.549%
2025-07-01	109.2100	109.5250	107.260000	108.2400	-1.151%	5,836,866	-4.047%
2025-06-30	109.3700	109.9100	109.140000	109.5000	+1.596%	3,101,890	-5.151%
2025-06-27	109.1000	109.2600	107.635000	107.7800	-0.855%	3,903,967	-3.637%
2025-06-26	108.4000	108.8350	107.735000	108.7100	+0.872%	2,844,898	-4.461%
2025-06-25	108.4700	109.0250	107.620000	107.7700	-0.259%	3,525,881	-3.628%
2025-06-24	107.4100	108.2350	106.880000	108.0500	+1.579%	5,926,695	-3.878%
2025-06-23	105.0600	106.4300	104.050000	106.3700	+1.199%	4,066,823	-2.360%
2025-06-20	106.6000	106.8234	104.850000	105.1100	-0.924%	4,085,284	-1.189%
2025-06-18	106.7600	106.9600	105.530000	106.0900	-0.525%	5,105,810	-2.102%
2025-06-17	106.8700	107.6900	106.155000	106.6500	-0.698%	3,526,307	-2.616%
2025-06-16	106.6400	107.7300	106.640000	107.4000	+1.063%	2,730,887	-3.296%
2025-06-13	105.6300	107.2800	105.530000	106.2700	-0.719%	4,113,927	-2.268%
2025-06-12	106.2600	107.6550	106.210000	107.0400	+1.182%	4,506,601	-2.971%
2025-06-11	105.8200	106.7900	105.440000	105.7900	-0.085%	3,903,311	-1.824%
2025-06-10	106.1200	106.4400	105.075000	105.8800	-0.236%	3,722,043	-1.908%
2025-06-09	106.0000	106.5900	105.390000	106.1300	+0.142%	3,149,065	-2.139%
2025-06-06	105.5600	106.1800	105.070000	105.9800	+1.261%	3,487,177	-2.000%
2025-06-05	104.9200	106.3400	104.160000	104.6600	-0.134%	4,052,032	-0.764%
2025-06-04	104.8500	105.0800	104.040000	104.8000	-0.181%	3,413,105	-0.897%
2025-06-03	103.8800	105.1000	103.800000	104.9900	+1.010%	3,682,764	-1.076%
2025-06-02	103.0500	103.9800	102.250000	103.9400	+0.280%	3,905,290	-0.077%
2025-05-30	102.4600	103.9000	101.800000	103.6500	+1.270%	4,590,615	+0.203%
2025-05-29	104.0500	104.0500	101.550000	102.3500	-0.708%	5,120,516	+1.475%
2025-05-28	103.8400	104.3700	102.940000	103.0800	-0.694%	4,027,430	+0.757%
2025-05-27	103.3800	103.9350	102.830000	103.8000	+1.835%	4,907,638	+0.058%
2025-05-23	101.4800	102.8550	101.200000	101.9300	-0.759%	3,956,595	+1.893%
2025-05-22	102.2300	103.6600	102.230000	102.7100	+0.529%	7,258,153	+1.120%
2025-05-21	103.3900	104.5100	101.840000	102.1700	-2.407%	8,575,828	+1.654%
2025-05-20	104.4400	104.7400	103.830000	104.6900	-0.238%	3,388,202	-0.793%
2025-05-19	103.6600	105.3000	103.460000	104.9400	-0.209%	4,570,946	-1.029%
2025-05-16	104.6200	105.2799	104.460000	105.1600	+0.728%	5,303,356	-1.236%
2025-05-15	104.0900	105.0200	103.720000	104.4000	-0.382%	3,914,979	-0.517%
2025-05-14	104.9800	105.6050	104.150000	104.8000	+0.067%	3,632,026	-0.897%
2025-05-13	103.1100	105.3400	103.010000	104.7300	+1.897%	3,737,348	-0.831%
2025-05-12	102.5500	102.8300	101.370000	102.7800	+3.100%	6,929,765	+1.051%
2025-05-09	100.7700	100.7700	99.150000	99.6900	-0.717%	3,833,837	+4.183%
2025-05-08	99.6400	101.3250	99.380000	100.4100	+1.650%	4,458,564	+3.436%
2025-05-07	98.1400	99.1900	97.600000	98.7800	+0.837%	6,146,964	+5.143%
2025-05-06	97.3900	98.6900	96.920000	97.9600	-1.419%	3,653,714	+6.023%
2025-05-05	98.6500	100.2100	98.490000	99.3700	-0.101%	3,723,583	+4.518%
2025-05-02	98.7000	99.8650	98.500000	99.4700	+2.536%	4,452,465	+4.413%
2025-05-01	98.1600	98.9000	97.000000	97.0100	+0.978%	5,903,759	+7.061%
2025-04-30	94.0000	96.4100	93.435300	96.0700	-0.031%	3,512,980	+8.109%
2025-04-29	94.7900	96.2900	94.680000	96.1000	+1.291%	2,914,451	+8.075%
2025-04-28	94.9000	95.4200	93.530000	94.8750	+0.121%	4,715,834	+9.470%
2025-04-25	93.1500	94.7800	93.080000	94.7600	+1.674%	7,126,281	+9.603%
2025-04-24	90.0500	93.4000	89.870000	93.2000	+4.943%	9,264,154	+11.438%
2025-04-23	89.5200	90.9500	88.520000	88.8100	+3.076%	7,819,455	+16.946%
2025-04-22	85.0000	86.8600	84.500000	86.1600	+2.681%	3,797,206	+20.543%
2025-04-21	85.2900	85.7500	82.780000	83.9100	-3.095%	8,090,443	+23.775%
2025-04-17	87.5000	87.5400	86.200000	86.5900	-0.403%	2,814,880	+19.945%
2025-04-16	87.5700	88.8000	85.760000	86.9400	-2.413%	4,376,884	+19.462%
2025-04-15	88.1100	89.5100	88.110000	89.0900	+1.262%	5,137,983	+16.579%
2025-04-14	89.4800	89.7300	87.010000	87.9800	+0.894%	3,592,298	+18.050%
2025-04-11	86.3400	87.4500	84.470000	87.2000	+0.821%	7,302,294	+19.106%
2025-04-10	87.3800	87.7900	83.700000	86.4900	-3.352%	6,690,540	+20.083%
2025-04-09	79.7000	90.1800	79.550000	89.4900	+11.653%	10,182,703	+16.058%
2025-04-08	84.5000	85.1900	78.860000	80.1500	-1.354%	8,433,162	+29.582%
2025-04-07	77.5000	84.9100	76.680000	81.2500	-0.062%	18,136,891	+27.828%
2025-04-04	83.9500	84.4500	80.900000	81.3000	-6.153%	10,325,521	+27.749%
2025-04-03	87.5400	88.4200	85.915000	86.6300	-5.343%	10,347,162	+19.889%
2025-04-02	88.6200	92.2400	88.620000	91.5200	+1.329%	3,323,410	+13.483%
2025-04-01	88.9300	90.4800	88.090000	90.3200	+1.495%	3,615,279	+14.991%
2025-03-31	88.0000	89.2700	86.450000	88.9900	-0.979%	10,375,707	+16.710%
2025-03-28	92.2600	92.2600	89.370000	89.8700	-2.864%	10,229,740	+15.567%
2025-03-27	93.4200	93.9700	92.360000	92.5200	-1.710%	3,411,638	+12.257%
2025-03-26	96.2800	96.3000	93.610000	94.1300	-2.324%	3,988,970	+10.337%
2025-03-25	95.7000	96.4950	95.580000	96.3700	+1.006%	3,283,327	+7.772%
2025-03-24	94.5300	95.6000	94.430000	95.4100	+2.470%	4,239,017	+8.857%
2025-03-21	91.3400	93.2000	90.880000	93.1100	+0.583%	5,564,042	+11.545%
2025-03-20	91.9200	93.7100	91.920000	92.5700	-0.409%	3,785,553	+12.196%
2025-03-19	92.0100	93.8900	91.600000	92.9500	+1.574%	4,202,936	+11.737%
2025-03-18	91.9600	92.2471	90.610000	91.5100	-1.464%	3,295,052	+13.496%
2025-03-17	91.6900	93.6100	91.360000	92.8700	+1.320%	7,003,616	+11.834%
2025-03-14	89.5850	91.7900	89.390000	91.6600	+3.805%	13,925,688	+13.310%
2025-03-13	90.4100	90.4500	87.810000	88.3000	-3.318%	7,479,495	+17.622%
2025-03-12	91.4500	92.2350	90.000000	91.3300	+1.999%	6,222,372	+13.719%
2025-03-11	88.2400	90.8900	88.240000	89.5400	+0.970%	10,849,857	+15.993%
2025-03-10	91.1400	91.4500	87.815000	88.6800	-5.074%	7,519,128	+17.118%
2025-03-07	93.0600	94.3000	90.620000	93.4200	-0.021%	5,147,401	+11.175%
2025-03-06	95.2800	96.6600	93.050000	93.4400	-3.769%	5,741,981	+11.152%
2025-03-05	95.0500	97.3800	94.580000	97.1000	+1.739%	3,558,623	+6.962%
2025-03-04	94.5300	96.9982	92.780000	95.4400	-0.199%	9,339,023	+8.822%
2025-03-03	98.7800	99.1800	95.090000	95.6300	-1.888%	3,997,888	+8.606%
2025-02-28	95.7900	97.4700	95.040000	97.4700	+1.183%	4,106,977	+6.556%
2025-02-27	99.7700	99.9900	96.280000	96.3300	-2.648%	5,132,000	+7.817%
2025-02-26	98.8200	99.9500	98.270000	98.9500	+1.394%	8,716,432	+4.962%
2025-02-25	98.6500	98.7500	96.180000	97.5900	-1.623%	11,552,109	+6.425%
2025-02-24	100.8000	100.8300	97.570000	99.2000	-1.244%	9,791,075	+4.698%
2025-02-21	104.1700	104.2600	100.300000	100.4500	-3.413%	5,970,903	+3.395%
2025-02-20	105.2500	105.3100	102.490000	104.0000	-1.831%	12,368,043	-0.135%