Dark

ITB
iShares U.S. Home Construction ETF
stock BATS ETF

At Close

Aug 1, 2025 3:59:59 PM EDT

100.10USD+2.762%(+2.69)6,515,520

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 1, 2025 9:28:30 AM EDT

97.71USD+0.308%(+0.30)64,619

After-hours

Aug 1, 2025 4:14:30 PM EDT

99.90USD-0.200%(-0.20)4,486

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	98.0900	100.4000	97.8800	100.0100	+2.669%	6,515,520	0.000%
2025-07-31	97.0000	98.4900	96.9501	97.4100	-0.774%	3,073,730	+2.669%
2025-07-30	100.4500	100.7200	97.4800	98.1700	-2.483%	2,472,722	+1.874%
2025-07-29	101.2300	101.2300	99.9800	100.6700	0.000%	1,783,819	-0.656%
2025-07-28	100.5400	101.4800	99.2300	100.6700	+0.239%	2,546,444	-0.656%
2025-07-25	100.0200	100.5200	99.0400	100.4300	+0.672%	1,851,469	-0.418%
2025-07-24	101.5800	101.6350	99.5700	99.7600	-2.234%	3,059,943	+0.251%
2025-07-23	103.0800	103.2500	101.6300	102.0400	-0.235%	2,431,724	-1.989%
2025-07-22	97.9150	102.4999	97.7450	102.2800	+7.879%	7,090,017	-2.219%
2025-07-21	95.7300	96.1300	94.5400	94.8100	-0.284%	2,849,477	+5.485%
2025-07-18	96.2400	96.4300	94.3100	95.0800	-0.637%	2,735,541	+5.185%
2025-07-17	95.0400	95.9800	94.8000	95.6900	+0.695%	1,693,940	+4.515%
2025-07-16	95.0100	95.5498	93.2900	95.0300	+0.903%	3,381,864	+5.240%
2025-07-15	98.6300	98.8800	94.1800	94.1800	-3.918%	4,612,682	+6.190%
2025-07-14	98.5100	98.8600	96.6300	98.0200	-0.739%	4,276,684	+2.030%
2025-07-11	99.1800	99.4100	98.4300	98.7500	-1.477%	3,379,589	+1.276%
2025-07-10	99.1900	101.4900	98.6400	100.2300	+1.028%	6,181,935	-0.219%
2025-07-09	96.1400	99.4400	96.1400	99.2100	+3.603%	4,898,354	+0.806%
2025-07-08	95.1200	96.7000	94.5700	95.7600	+0.694%	4,518,732	+4.438%
2025-07-07	95.9800	96.6100	94.1800	95.1000	-1.308%	2,916,497	+5.163%
2025-07-03	98.3600	98.3600	96.1900	96.3600	-1.744%	3,150,089	+3.788%
2025-07-02	97.8600	98.5000	96.6700	98.0700	+0.968%	4,945,989	+1.978%
2025-07-01	92.5800	99.0600	92.5400	97.1300	+4.250%	7,792,474	+2.965%
2025-06-30	93.5900	93.6000	92.3600	93.1700	-0.032%	2,141,128	+7.341%
2025-06-27	92.3200	94.1800	92.1350	93.2000	+1.019%	2,574,432	+7.307%
2025-06-26	91.9500	92.3100	91.0000	92.2600	+0.468%	1,696,876	+8.400%
2025-06-25	92.9300	93.0600	91.4550	91.8300	-1.512%	2,220,340	+8.908%
2025-06-24	92.8600	93.8100	91.8900	93.2400	+0.778%	3,261,462	+7.261%
2025-06-23	89.2300	92.6250	88.9050	92.5200	+3.219%	3,403,752	+8.096%
2025-06-20	88.5100	89.8500	88.0907	89.6350	+2.160%	2,201,380	+11.575%
2025-06-18	87.6900	89.1450	87.2300	87.7400	+0.034%	3,393,996	+13.984%
2025-06-17	90.2400	91.4000	87.5300	87.7100	-2.814%	5,123,813	+14.023%
2025-06-16	90.4200	90.8100	89.3400	90.2500	-0.066%	2,493,680	+10.814%
2025-06-13	91.9600	92.5600	89.7600	90.3100	-2.934%	3,093,251	+10.741%
2025-06-12	92.3200	93.4100	91.3400	93.0400	+0.606%	2,375,721	+7.491%
2025-06-11	95.1000	95.7300	92.3300	92.4800	-1.795%	3,221,020	+8.142%
2025-06-10	92.2600	94.2191	92.0100	94.1700	+2.694%	3,223,289	+6.202%
2025-06-09	91.3600	92.2300	90.6400	91.7000	+1.136%	1,605,369	+9.062%
2025-06-06	92.0700	92.4100	90.6300	90.6700	-1.177%	1,875,659	+10.301%
2025-06-05	91.6500	92.3800	90.7800	91.7500	-0.076%	2,301,977	+9.003%
2025-06-04	90.1700	92.2300	90.0900	91.8200	+2.090%	2,471,326	+8.920%
2025-06-03	88.3800	90.0900	88.1300	89.9400	+1.627%	2,340,443	+11.196%
2025-06-02	88.8900	88.8900	87.0200	88.5000	-1.095%	2,240,610	+13.006%
2025-05-30	89.2750	89.8000	88.7000	89.4800	-0.256%	1,441,409	+11.768%
2025-05-29	89.9000	90.1000	88.5600	89.7100	+0.741%	5,166,968	+11.481%
2025-05-28	91.2300	91.4700	88.9600	89.0500	-2.752%	4,929,204	+12.308%
2025-05-27	90.9100	91.6350	89.8800	91.5700	+2.039%	2,671,698	+9.217%
2025-05-23	88.7000	90.0700	88.7000	89.7400	-0.455%	1,802,039	+11.444%
2025-05-22	90.0000	90.5200	89.0400	90.1500	-0.442%	3,465,608	+10.937%
2025-05-21	92.7200	92.8100	90.2000	90.5500	-2.791%	3,675,611	+10.447%
2025-05-20	94.5200	94.7700	92.8425	93.1500	-1.449%	2,493,723	+7.364%
2025-05-19	93.6500	94.7700	93.2000	94.5200	-0.943%	3,086,357	+5.808%
2025-05-16	94.1100	95.5000	93.9100	95.4200	+1.457%	1,400,921	+4.810%
2025-05-15	93.6700	94.1400	92.2100	94.0500	+0.847%	1,535,775	+6.337%
2025-05-14	95.8000	95.8000	93.1650	93.2600	-2.996%	2,625,438	+7.238%
2025-05-13	96.5200	97.0300	96.0400	96.1400	+0.156%	1,816,084	+4.025%
2025-05-12	95.5000	97.6200	94.6050	95.9900	+4.280%	1,555,024	+4.188%
2025-05-09	93.1900	93.1900	91.7700	92.0500	-0.723%	615,081	+8.647%
2025-05-08	91.7100	93.5300	91.7100	92.7200	+1.745%	1,288,968	+7.862%
2025-05-07	91.4700	91.7100	90.6425	91.1300	+0.198%	797,159	+9.744%
2025-05-06	92.1400	92.9600	90.8400	90.9500	-2.088%	1,515,799	+9.962%
2025-05-05	93.2400	93.9700	92.6600	92.8900	-0.822%	954,197	+7.665%
2025-05-02	92.8200	93.9900	92.5900	93.6600	+1.954%	1,064,108	+6.780%
2025-05-01	91.9500	93.3000	91.1700	91.8650	-0.244%	871,543	+8.866%
2025-04-30	90.4800	92.3600	89.7500	92.0900	+0.546%	1,088,590	+8.600%
2025-04-29	90.9400	91.9400	90.4262	91.5900	+0.197%	1,006,432	+9.193%
2025-04-28	91.3500	92.2600	90.5000	91.4100	+0.164%	938,965	+9.408%
2025-04-25	91.7100	91.7350	90.5900	91.2600	-0.966%	692,104	+9.588%
2025-04-24	90.8200	92.3700	89.8300	92.1500	+1.812%	1,603,780	+8.530%
2025-04-23	92.8400	93.8850	90.2600	90.5100	-0.143%	1,337,976	+10.496%
2025-04-22	88.6000	90.8300	88.2800	90.6400	+3.612%	1,168,148	+10.338%
2025-04-21	88.0300	88.2300	86.4700	87.4800	-1.785%	956,137	+14.323%
2025-04-17	87.4000	89.5400	87.4000	89.0700	+2.051%	1,507,142	+12.282%
2025-04-16	88.6800	89.6700	86.5000	87.2800	-2.076%	2,085,484	+14.585%
2025-04-15	89.8600	90.8100	88.6800	89.1300	-0.934%	1,334,521	+12.207%
2025-04-14	90.8700	90.9269	88.5400	89.9700	+0.818%	1,021,007	+11.159%
2025-04-11	87.7650	89.4100	85.6150	89.2400	+1.065%	2,292,447	+12.069%
2025-04-10	89.2400	89.7900	85.5600	88.3000	-2.967%	2,066,774	+13.262%
2025-04-09	83.8300	92.0300	82.7100	91.0000	+6.408%	4,328,381	+9.901%
2025-04-08	91.0200	91.4800	84.1700	85.5200	-3.618%	1,999,345	+16.943%
2025-04-07	89.6600	93.9700	88.1800	88.7300	-4.127%	3,611,595	+12.713%
2025-04-04	88.1500	95.1800	88.1500	92.5500	+1.972%	6,046,698	+8.061%
2025-04-03	92.8200	93.4900	90.0400	90.7600	-6.055%	3,360,322	+10.192%
2025-04-02	94.3200	96.7200	94.1900	96.6100	+1.460%	2,044,857	+3.519%
2025-04-01	95.1200	95.7390	93.9700	95.2200	+0.011%	1,815,142	+5.030%
2025-03-31	93.4400	95.8100	92.8075	95.2100	+0.890%	2,259,229	+5.041%
2025-03-28	96.8300	97.1300	94.0200	94.3700	-2.551%	1,819,734	+5.976%
2025-03-27	96.7500	97.9000	96.4150	96.8400	-0.124%	1,672,618	+3.273%
2025-03-26	97.0100	98.2200	96.3400	96.9600	-0.165%	2,103,367	+3.146%
2025-03-25	96.7700	98.3950	95.9400	97.1200	-0.482%	2,413,060	+2.976%
2025-03-24	95.9700	97.7100	95.7400	97.5900	+2.910%	1,582,453	+2.480%
2025-03-21	93.9200	95.2600	93.3900	94.8300	-1.680%	3,585,802	+5.462%
2025-03-20	96.1000	98.2400	96.0100	96.4500	-0.031%	1,711,297	+3.691%
2025-03-19	95.0000	97.0000	94.6100	96.4800	+1.611%	1,872,138	+3.659%
2025-03-18	95.2800	95.8200	94.5675	94.9500	-1.053%	1,133,223	+5.329%
2025-03-17	95.1600	96.3800	95.0200	95.9600	+0.576%	1,305,455	+4.221%
2025-03-14	94.9100	95.5000	94.0001	95.4100	+1.651%	1,366,230	+4.821%
2025-03-13	96.2400	96.6100	93.4500	93.8600	-2.564%	3,647,312	+6.552%
2025-03-12	97.9700	98.2600	95.7300	96.3300	-1.129%	2,156,495	+3.820%
2025-03-11	99.6200	100.0000	96.9433	97.4300	-2.198%	2,602,216	+2.648%
2025-03-10	98.8900	102.0900	98.8900	99.6200	-0.320%	3,123,283	+0.391%
2025-03-07	100.3800	100.4900	98.3000	99.9400	-0.269%	2,290,939	+0.070%
2025-03-06	98.6100	100.7450	98.4000	100.2100	+1.284%	3,722,879	-0.200%
2025-03-05	96.7500	99.0900	96.7500	98.9400	+2.454%	2,472,717	+1.081%
2025-03-04	96.3300	98.0300	95.3500	96.5700	-0.577%	3,879,070	+3.562%
2025-03-03	99.1900	99.6800	96.6300	97.1300	-1.730%	3,063,601	+2.965%
2025-02-28	98.6500	99.2700	97.6400	98.8400	+0.457%	2,440,893	+1.184%
2025-02-27	99.7100	100.3800	98.3200	98.3900	-1.393%	4,129,143	+1.647%
2025-02-26	101.2400	101.3900	99.5700	99.7800	-1.208%	2,056,278	+0.231%
2025-02-25	98.2900	101.5750	98.2900	101.0000	+3.219%	4,740,094	-0.980%
2025-02-24	98.6100	98.7000	96.9900	97.8500	-0.468%	2,694,322	+2.207%
2025-02-21	101.6700	101.7600	97.6200	98.3100	-2.461%	4,540,125	+1.729%
2025-02-20	100.0800	101.0000	99.7800	100.7900	+0.269%	2,650,855	-0.774%
2025-02-19	100.0500	100.8000	98.8900	100.5200	-1.548%	3,694,096	-0.507%
2025-02-18	103.1000	103.1000	101.2450	102.1000	-1.190%	1,968,277	-2.047%
2025-02-14	103.7800	105.2100	103.1300	103.3300	+0.389%	2,050,280	-3.213%
2025-02-13	102.6900	103.0800	101.6500	102.9300	+1.199%	2,284,529	-2.837%
2025-02-12	101.2500	101.8200	100.2200	101.7100	-1.872%	5,150,204	-1.671%
2025-02-11	102.6200	104.2700	102.6200	103.6500	+0.494%	2,502,696	-3.512%
2025-02-10	103.3800	103.9800	102.9800	103.1400	+0.409%	2,506,791	-3.035%
2025-02-07	105.7900	105.7900	102.3000	102.7200	-3.085%	3,443,090	-2.638%
2025-02-06	106.8400	107.3400	105.3850	105.9900	-0.488%	2,883,225	-5.642%
2025-02-05	106.1500	107.2200	105.8000	106.5100	+1.015%	3,224,291	-6.103%
2025-02-04	104.3400	105.8600	103.8800	105.4400	+0.957%	3,438,323	-5.150%
2025-02-03	105.1300	105.7800	103.5000	104.4400	-2.620%	4,720,582	-4.242%
2025-01-31	109.8300	109.8300	107.2000	107.2500	-2.597%	3,640,757	-6.751%
2025-01-30	108.4900	111.0200	107.7900	110.1100	+2.542%	4,491,385	-9.173%
2025-01-29	107.3800	107.3800	107.3800	107.3800	-1.640%	100	-6.863%
2025-01-28	111.3800	111.4500	109.1700	109.1700	-2.046%	3,051,169	-8.391%
2025-01-27	108.6550	111.8700	108.6000	111.4500	+2.473%	5,093,524	-10.265%
2025-01-24	109.8900	109.8900	108.5300	108.7600	-0.929%	1,993,185	-8.045%
2025-01-23	109.4100	110.3400	108.7000	109.7800	+0.055%	2,116,141	-8.900%
2025-01-22	108.8600	109.8600	108.5500	109.7200	+0.476%	1,957,579	-8.850%
2025-01-21	110.7700	111.9500	109.0000	109.2000	-0.037%	4,707,546	-8.416%
2025-01-17	110.3300	110.8500	108.8800	109.2400	+0.395%	2,518,190	-8.449%
2025-01-16	107.7000	108.9200	106.6800	108.8100	+0.769%	2,610,439	-8.087%
2025-01-15	109.6300	109.9850	107.5300	107.9800	+2.535%	4,939,016	-7.381%
2025-01-14	104.4500	105.3880	103.8200	105.3100	+2.912%	3,337,889	-5.033%
2025-01-13	100.5000	102.3750	100.2700	102.3300	+1.659%	4,702,972	-2.267%
2025-01-10	101.9800	102.1200	100.5350	100.6600	-2.063%	1,857,601	-0.646%
2025-01-08	101.3700	102.9000	100.4600	102.7800	+1.171%	3,021,603	-2.695%
2025-01-07	103.1100	103.5700	101.3300	101.5900	-1.369%	2,779,902	-1.555%
2025-01-06	103.8600	105.0100	102.8000	103.0000	-0.300%	1,486,929	-2.903%
2025-01-03	102.6200	103.6500	102.2200	103.3100	+1.225%	1,933,092	-3.194%
2025-01-02	104.1800	104.8000	101.6500	102.0600	-1.286%	2,714,120	-2.009%
2024-12-31	103.7100	104.2700	103.2000	103.3900	+0.077%	1,770,165	-3.269%
2024-12-30	103.1600	103.8100	101.9388	103.3100	-0.510%	2,060,277	-3.194%
2024-12-27	104.5200	105.2100	103.3000	103.8400	-1.058%	2,612,173	-3.688%
2024-12-26	103.9800	105.2200	103.7600	104.9500	-0.019%	2,112,565	-4.707%
2024-12-24	104.3300	105.0400	103.9500	104.9700	+0.469%	893,233	-4.725%
2024-12-23	104.0300	104.5400	103.4900	104.4800	-0.029%	1,484,007	-4.278%
2024-12-20	103.0400	105.3900	103.0300	104.5100	+1.064%	4,455,570	-4.306%
2024-12-19	104.3000	105.6800	103.0700	103.4100	-2.581%	3,140,086	-3.288%
2024-12-18	111.2000	111.4500	106.0400	106.1500	-4.093%	3,243,919	-5.784%
2024-12-17	111.2100	112.2900	110.3984	110.6800	-0.993%	1,159,358	-9.640%
2024-12-16	112.8900	114.0400	111.6800	111.7900	-1.088%	1,344,117	-10.538%
2024-12-13	114.3600	114.3600	112.2000	113.0200	-1.508%	3,198,016	-11.511%
2024-12-12	116.0000	116.0000	114.5600	114.7500	-1.316%	2,602,755	-12.845%
2024-12-11	118.3800	118.3800	116.2500	116.2800	-0.777%	1,395,276	-13.992%
2024-12-10	118.0900	118.5900	116.3000	117.1900	-2.301%	1,798,356	-14.660%
2024-12-09	120.2200	120.4100	119.2000	119.9500	+0.815%	1,304,460	-16.624%
2024-12-06	120.2200	121.1100	118.6100	118.9800	+0.017%	1,033,853	-15.944%
2024-12-05	120.5400	120.9200	118.9200	118.9600	-1.253%	2,022,543	-15.930%
2024-12-04	122.4100	122.4100	120.1000	120.4700	-2.152%	1,422,552	-16.983%
2024-12-03	123.5200	123.9900	122.4600	123.1200	-0.178%	479,818	-18.770%
2024-12-02	123.5800	123.9530	122.2300	123.3400	-0.388%	925,316	-18.915%
2024-11-29	124.7050	125.5000	123.6200	123.8200	+0.032%	532,698	-19.230%
2024-11-27	124.9100	125.5100	123.5800	123.7800	+0.016%	667,169	-19.203%
2024-11-26	125.8900	125.8900	123.0000	123.7600	-2.112%	1,451,538	-19.190%
2024-11-25	122.0300	127.4300	122.0300	126.4300	+5.087%	2,957,737	-20.897%
2024-11-22	119.1400	120.4600	119.0000	120.3100	+1.570%	1,107,978	-16.873%
2024-11-21	118.1000	119.5450	117.6000	118.4500	+0.809%	1,379,088	-15.568%
2024-11-20	117.1300	117.7200	116.6400	117.5000	+0.188%	1,067,693	-14.885%
2024-11-19	116.9400	117.6400	115.5600	117.2800	-0.170%	913,676	-14.725%
2024-11-18	116.8800	118.2732	116.7100	117.4800	-0.204%	877,832	-14.871%
2024-11-15	118.4600	118.9700	117.4700	117.7200	-1.009%	1,379,363	-15.044%
2024-11-14	118.2100	120.2400	118.2100	118.9200	+0.711%	1,652,460	-15.901%
2024-11-13	119.1200	120.1400	117.9700	118.0800	-0.017%	2,608,017	-15.303%
2024-11-12	120.6950	121.0900	118.0400	118.1000	-2.814%	2,222,966	-15.318%
2024-11-11	121.9200	122.4900	121.1800	121.5200	+0.355%	1,145,490	-17.701%
2024-11-08	119.9600	121.7400	119.9600	121.0900	+0.892%	857,597	-17.409%
2024-11-07	119.0000	120.8000	118.7300	120.0200	+0.857%	1,518,998	-16.672%
2024-11-06	117.5000	119.3699	116.1000	119.0000	-2.122%	3,678,944	-15.958%
2024-11-05	118.6700	121.6200	118.1000	121.5800	+2.263%	1,493,795	-17.741%
2024-11-04	118.0900	121.0300	117.9650	118.8900	+1.485%	1,381,166	-15.880%
2024-11-01	118.7000	119.6700	117.0200	117.1500	-0.060%	1,439,878	-14.631%
2024-10-31	117.4400	117.9900	116.7501	117.2200	-0.442%	1,024,943	-14.682%
2024-10-30	116.8200	119.2889	116.7100	117.7400	+0.204%	1,352,747	-15.059%
2024-10-29	114.9550	117.5000	113.1500	117.5000	-2.852%	3,823,803	-14.885%
2024-10-28	120.7800	122.2200	120.4000	120.9500	+0.960%	1,047,762	-17.313%
2024-10-25	122.1700	122.2199	119.7200	119.8000	-1.505%	1,078,922	-16.519%
2024-10-24	120.9200	122.1200	120.4600	121.6300	+1.080%	1,380,720	-17.775%
2024-10-23	120.0900	121.3500	119.3700	120.3300	-0.298%	1,907,904	-16.887%
2024-10-22	123.0100	123.1900	120.6900	120.6900	-3.347%	2,060,502	-17.135%
2024-10-21	128.8900	129.1500	124.6700	124.8700	-3.456%	2,256,867	-19.909%
2024-10-18	128.4000	129.8900	127.9150	129.3400	+1.197%	1,652,164	-22.677%
2024-10-17	128.8500	129.0000	127.2400	127.8100	-0.823%	1,257,028	-21.751%
2024-10-16	127.9100	129.2800	127.7300	128.8700	+1.345%	901,030	-22.395%
2024-10-15	126.8950	128.8500	126.7600	127.1600	+0.657%	1,598,296	-21.351%
2024-10-14	124.0300	126.4200	123.6200	126.3300	+2.110%	1,130,691	-20.834%
2024-10-11	123.2000	124.5300	123.0500	123.7200	+0.634%	967,609	-19.164%
2024-10-10	123.2800	124.0900	122.5300	122.9400	-1.475%	1,402,710	-18.651%
2024-10-09	125.1400	125.2400	124.0350	124.7800	+0.257%	1,368,320	-19.851%
2024-10-08	123.9000	125.5600	123.2400	124.4600	+0.753%	1,499,011	-19.645%
2024-10-07	122.2800	123.6300	121.3000	123.5300	-0.154%	1,760,585	-19.040%
2024-10-04	126.6200	126.8100	122.0800	123.7200	-1.825%	2,634,366	-19.164%
2024-10-03	125.6100	126.7500	124.5000	126.0200	-0.277%	1,016,101	-20.640%
2024-10-02	126.6400	127.1200	125.0900	126.3700	-0.933%	1,330,872	-20.859%
2024-10-01	127.3000	128.0250	125.5600	127.5600	+0.362%	1,179,027	-21.598%
2024-09-30	126.2600	127.2800	125.4700	127.1000	+0.260%	979,687	-21.314%
2024-09-27	126.1200	128.1400	125.5900	126.7700	+1.522%	1,943,405	-21.109%
2024-09-26	125.1200	125.8800	124.5000	124.8700	+0.507%	1,393,263	-19.909%
2024-09-25	125.7500	125.7700	123.9300	124.2400	-1.802%	1,466,158	-19.503%
2024-09-24	127.0200	127.4000	125.6200	126.5200	-0.095%	1,600,475	-20.953%
2024-09-23	126.6700	127.6200	125.3600	126.6400	+0.836%	1,306,985	-21.028%
2024-09-20	126.5200	127.2000	125.1300	125.5900	-2.325%	2,145,589	-20.368%
2024-09-19	129.2700	129.2900	126.1600	128.5800	+2.405%	2,878,211	-22.220%
2024-09-18	126.2300	128.3800	124.6000	125.5600	-0.135%	3,777,927	-20.349%
2024-09-17	125.5000	126.3800	124.3600	125.7300	+0.810%	1,795,789	-20.457%
2024-09-16	124.7200	125.3400	123.0600	124.7200	+0.605%	1,279,924	-19.812%
2024-09-13	121.9000	124.3400	121.8900	123.9700	+2.982%	1,471,263	-19.327%
2024-09-12	118.5900	120.8200	118.1700	120.3800	+2.181%	1,461,303	-16.921%
2024-09-11	117.9200	118.1500	114.7800	117.8100	-0.549%	1,738,963	-15.109%
2024-09-10	118.5650	118.8300	117.1900	118.4600	+0.518%	3,290,718	-15.575%
2024-09-09	117.5000	119.2400	117.1900	117.8500	+0.418%	1,132,740	-15.138%
2024-09-06	117.3200	119.7100	117.1600	117.3600	+0.497%	2,577,301	-14.784%
2024-09-05	118.1300	118.1900	116.3450	116.7800	-0.689%	1,581,905	-14.360%
2024-09-04	117.3900	117.9200	115.9200	117.5900	-0.110%	1,348,301	-14.950%
2024-09-03	120.5200	121.7900	116.9100	117.7200	-2.695%	1,961,811	-15.044%
2024-08-30	120.6100	121.2500	118.7000	120.9800	+1.213%	1,135,735	-17.333%
2024-08-29	121.0400	121.0400	118.7900	119.5300	-0.342%	1,409,182	-16.331%
2024-08-28	120.2100	120.9080	119.3000	119.9400	-0.490%	1,190,175	-16.617%
2024-08-27	121.3000	121.3000	119.8800	120.5300	-1.002%	867,902	-17.025%
2024-08-26	124.5000	124.5000	121.6800	121.7500	-1.137%	1,452,376	-17.856%
2024-08-23	119.4300	123.3600	118.9500	123.1500	+4.258%	2,380,788	-18.790%
2024-08-22	119.0200	119.2900	117.6500	118.1200	-0.480%	1,531,023	-15.332%
2024-08-21	116.5900	118.8900	116.5900	118.6900	+2.931%	2,183,850	-15.738%
2024-08-20	116.5300	117.1400	115.0950	115.3100	-0.680%	1,607,675	-13.269%
2024-08-19	114.8400	116.3000	114.4600	116.1000	+1.744%	1,263,382	-13.859%
2024-08-16	113.9100	115.6800	113.5800	114.1100	+0.018%	1,468,149	-12.356%
2024-08-15	114.0200	114.7500	112.7600	114.0900	+1.332%	1,147,812	-12.341%
2024-08-14	113.8050	114.1700	112.2500	112.5900	-0.433%	1,298,581	-11.173%
2024-08-13	112.0200	113.6500	111.4900	113.0800	+1.727%	1,882,495	-11.558%
2024-08-12	112.3700	112.3700	110.3700	111.1600	-0.732%	1,675,503	-10.031%
2024-08-09	112.2700	112.7900	111.1500	111.9800	+0.421%	1,852,133	-10.689%
2024-08-08	110.9700	112.1200	109.9200	111.5100	+1.733%	1,159,321	-10.313%
2024-08-07	114.4500	115.1100	109.3800	109.6100	-2.880%	3,653,400	-8.758%
2024-08-06	112.2400	115.1100	110.1100	112.8600	+0.222%	2,170,560	-11.386%
2024-08-05	109.2150	114.1400	108.8900	112.6100	-2.822%	2,658,953	-11.189%
2024-08-02	114.4900	116.6400	113.4700	115.8800	-1.763%	2,680,935	-13.695%
2024-08-01	120.8100	121.9200	116.8000	117.9600	-2.181%	3,010,573	-15.217%
2024-07-31	121.6800	123.8900	119.8100	120.5900	-0.429%	2,849,288	-17.066%
2024-07-30	120.6500	121.7000	119.6500	121.1100	+0.883%	1,672,150	-17.422%
2024-07-29	119.6300	120.5000	118.5600	120.0500	+0.798%	1,602,752	-16.693%
2024-07-26	117.1100	120.2999	117.0600	119.1000	+3.439%	2,212,047	-16.029%
2024-07-25	113.6400	117.5500	113.0800	115.1400	+1.876%	2,039,861	-13.141%
2024-07-24	115.7300	116.6300	112.9800	113.0200	-2.879%	1,779,000	-11.511%
2024-07-23	115.4000	117.0126	114.3313	116.3700	+0.328%	1,120,216	-14.059%
2024-07-22	114.7900	115.9900	112.9200	115.9900	+1.487%	1,841,899	-13.777%
2024-07-19	114.8400	115.6300	113.5100	114.2900	-0.227%	1,157,948	-12.495%
2024-07-18	114.0300	118.6600	113.9900	114.5500	+1.849%	4,020,151	-12.693%
2024-07-17	113.5200	114.7400	112.4000	112.4700	-2.115%	2,906,543	-11.079%
2024-07-16	109.9600	115.0100	109.7450	114.9000	+5.918%	3,491,740	-12.959%
2024-07-15	109.1100	110.1800	108.1800	108.4800	-0.092%	1,605,574	-7.808%
2024-07-12	107.5600	109.9600	107.3900	108.5800	+1.896%	4,325,989	-7.893%
2024-07-11	102.9800	106.9200	102.9400	106.5600	+6.199%	5,017,197	-6.147%
2024-07-10	98.5400	100.4400	98.5000	100.3400	+2.148%	2,659,417	-0.329%
2024-07-09	98.3700	99.3800	97.8800	98.2300	-0.335%	2,176,767	+1.812%
2024-07-08	98.0300	99.2700	97.5900	98.5600	+1.066%	2,424,661	+1.471%
2024-07-05	97.8900	98.3900	96.9700	97.5200	-0.642%	1,607,807	+2.553%
2024-07-03	97.8200	99.3300	97.6700	98.1500	+0.266%	1,709,847	+1.895%
2024-07-02	97.1800	98.2200	97.0200	97.8900	-0.670%	2,355,064	+2.166%
2024-07-01	101.2700	101.7200	98.5000	98.5500	-2.484%	2,686,316	+1.481%
2024-06-28	101.2000	102.0600	100.4600	101.0600	+0.169%	1,632,954	-1.039%
2024-06-27	100.6100	101.0400	100.1400	100.8900	+0.139%	828,041	-0.872%
2024-06-26	100.0300	100.8700	100.0300	100.7500	+0.229%	938,649	-0.734%
2024-06-25	103.0300	103.1900	99.6800	100.5200	-2.795%	2,711,408	-0.507%
2024-06-24	102.7700	104.2200	102.3350	103.4100	+0.613%	1,818,014	-3.288%
2024-06-21	102.4200	103.0100	100.9700	102.7800	+0.401%	1,645,783	-2.695%
2024-06-20	102.3100	103.6000	101.8250	102.3700	-0.534%	1,945,498	-2.305%
2024-06-18	103.8100	104.5100	102.6200	102.9200	-1.766%	2,834,438	-2.827%
2024-06-17	103.7900	104.8900	103.1100	104.7700	+0.808%	1,390,649	-4.543%
2024-06-14	103.8600	104.0500	102.3200	103.9300	-1.076%	2,234,458	-3.772%
2024-06-13	105.0400	105.3800	103.7200	105.0600	+0.105%	2,183,127	-4.807%
2024-06-12	105.4700	107.6950	104.3900	104.9500	+3.277%	4,496,658	-4.707%
2024-06-11	102.2600	102.5000	100.9800	101.6200	-1.369%	1,384,938	-1.584%
2024-06-10	101.1700	103.1200	100.9700	103.0300	+0.931%	1,174,374	-2.931%
2024-06-07	102.4000	102.5400	100.9300	102.0800	-1.714%	2,113,558	-2.028%
2024-06-06	104.5200	105.3100	103.7100	103.8600	-1.227%	804,137	-3.707%
2024-06-05	103.6700	105.1700	102.8205	105.1500	+1.840%	1,370,161	-4.888%
2024-06-04	104.7400	104.9600	103.0275	103.2500	-1.900%	2,064,460	-3.138%
2024-06-03	106.4400	106.6400	104.6700	105.2500	-0.867%	1,349,392	-4.979%
2024-05-31	105.2200	106.2800	104.3600	106.1700	+1.462%	1,931,396	-5.802%
2024-05-30	103.1200	104.6700	103.0100	104.6400	+2.128%	2,057,051	-4.425%
2024-05-29	102.3400	102.8900	101.9300	102.4600	-1.062%	1,475,996	-2.391%
2024-05-28	104.8100	105.5600	103.0500	103.5600	-1.193%	1,406,191	-3.428%
2024-05-24	104.2000	104.9200	103.9500	104.8100	+1.139%	1,213,699	-4.580%
2024-05-23	105.0600	105.2780	103.1900	103.6300	-0.880%	2,165,046	-3.493%
2024-05-22	106.9600	106.9600	104.2500	104.5500	-2.690%	2,207,245	-4.342%
2024-05-21	108.0800	108.1700	106.8500	107.4400	-0.693%	915,294	-6.915%
2024-05-20	108.8500	109.3000	108.1300	108.1900	-0.460%	940,907	-7.561%
2024-05-17	108.9500	109.1600	108.1900	108.6900	0.000%	979,041	-7.986%
2024-05-16	111.6800	111.7500	108.5900	108.6900	-3.068%	2,291,345	-7.986%
2024-05-15	110.2600	112.2900	110.2400	112.1300	+3.728%	2,467,124	-10.809%
2024-05-14	108.2700	108.4000	107.4000	108.1000	+0.605%	1,444,682	-7.484%
2024-05-13	109.2100	109.3700	107.3700	107.4500	-1.032%	1,286,193	-6.924%
2024-05-10	108.5100	108.8400	108.1000	108.5700	+0.185%	1,461,050	-7.884%
2024-05-09	106.9100	108.5100	106.7000	108.3700	+1.622%	1,312,301	-7.714%
2024-05-08	106.9800	107.5505	106.4800	106.6400	-1.204%	914,144	-6.217%
2024-05-07	108.8600	108.9500	107.8700	107.9400	-0.854%	770,221	-7.347%
2024-05-06	108.6500	108.9800	107.8225	108.8700	+1.397%	774,784	-8.138%
2024-05-03	107.9800	110.3500	107.3100	107.3700	+1.705%	1,961,221	-6.855%
2024-05-02	105.0700	105.6200	103.1400	105.5700	+1.441%	1,231,789	-5.267%
2024-05-01	103.6400	106.7300	103.0000	104.0700	+0.212%	2,513,061	-3.901%
2024-04-30	105.1500	105.8000	103.8400	103.8500	-2.222%	1,223,149	-3.698%
2024-04-29	106.1100	106.9800	105.4650	106.2100	+0.530%	934,154	-5.837%
2024-04-26	104.7900	106.7200	104.7900	105.6500	+1.188%	1,646,267	-5.338%
2024-04-25	103.3500	104.7600	101.6000	104.4100	-0.315%	3,367,041	-4.214%
2024-04-24	105.9900	107.0400	103.9600	104.7400	-1.184%	2,010,109	-4.516%
2024-04-23	103.6700	106.2100	102.7300	105.9950	+2.738%	2,125,160	-5.646%
2024-04-22	102.8100	103.9000	101.9800	103.1700	+0.791%	1,791,929	-3.063%
2024-04-19	103.0000	103.9500	101.6600	102.3600	-0.621%	1,953,907	-2.296%
2024-04-18	105.5300	105.5300	102.9100	103.0000	+0.068%	2,060,354	-2.903%
2024-04-17	104.3400	104.6150	102.7100	102.9300	-0.628%	2,823,172	-2.837%
2024-04-16	104.6600	104.6850	102.4610	103.5800	-1.811%	2,389,268	-3.447%
2024-04-15	107.4900	108.1900	105.2200	105.4900	-1.650%	1,971,980	-5.195%
2024-04-12	106.8500	107.3400	106.2500	107.2600	-0.233%	2,175,986	-6.759%
2024-04-11	107.2000	108.0844	106.7800	107.5100	+0.920%	1,834,617	-6.976%
2024-04-10	108.2000	108.4700	106.3300	106.5300	-4.697%	3,022,720	-6.120%
2024-04-09	112.4700	112.4700	109.8600	111.7800	+0.296%	1,176,643	-10.530%
2024-04-08	112.1500	112.4400	110.9601	111.4500	-0.375%	805,525	-10.265%
2024-04-05	110.4100	112.0700	110.4100	111.8700	+1.405%	1,381,873	-10.602%
2024-04-04	113.4000	113.7850	110.0400	110.3200	-1.447%	1,677,960	-9.346%
2024-04-03	110.0900	112.1900	110.0000	111.9400	+1.111%	1,416,783	-10.657%
2024-04-02	111.8200	112.0400	109.9800	110.7100	-2.852%	3,079,306	-9.665%
2024-04-01	116.1400	116.1450	113.6500	113.9600	-1.563%	2,739,229	-12.241%
2024-03-28	114.8300	116.3400	114.6000	115.7700	+1.074%	1,396,702	-13.613%
2024-03-27	113.6600	114.5400	113.3400	114.5400	+1.624%	831,836	-12.686%
2024-03-26	113.8700	113.9300	112.6400	112.7100	-0.345%	431,619	-11.268%
2024-03-25	113.9400	114.2000	113.0600	113.1000	-0.667%	736,368	-11.574%
2024-03-22	114.6700	114.6700	113.4500	113.8600	-0.289%	991,210	-12.164%
2024-03-21	113.1900	114.8800	113.0720	114.1900	+1.737%	2,660,158	-12.418%
2024-03-20	109.9800	112.5000	109.5450	112.2400	+2.092%	1,203,765	-10.896%
2024-03-19	107.9500	110.0200	107.7400	109.9400	+1.995%	856,670	-9.032%
2024-03-18	108.9600	109.2400	107.3100	107.7900	-0.314%	1,159,803	-7.218%
2024-03-15	107.0700	108.7400	106.5900	108.1300	+0.745%	1,746,048	-7.509%
2024-03-14	109.8900	110.8100	106.5700	107.3300	-3.158%	2,920,001	-6.820%
2024-03-13	110.3200	111.7300	110.2500	110.8300	+0.599%	1,165,841	-9.763%
2024-03-12	109.1700	110.5550	108.1600	110.1700	+1.148%	2,340,427	-9.222%
2024-03-11	109.6700	109.6700	107.6500	108.9200	-0.774%	1,614,581	-8.180%
2024-03-08	111.5900	111.8000	109.4100	109.7700	-0.831%	1,235,553	-8.891%
2024-03-07	110.0500	111.5500	109.9300	110.6900	+1.578%	1,358,349	-9.649%
2024-03-06	109.1300	109.2250	108.1800	108.9700	+0.907%	1,305,772	-8.222%
2024-03-05	109.2500	110.2800	107.6000	107.9900	-1.135%	1,208,897	-7.390%
2024-03-04	110.3800	110.9600	109.0700	109.2300	-0.374%	2,882,185	-8.441%
2024-03-01	108.0000	109.6950	107.0100	109.6400	+1.613%	3,012,003	-8.783%
2024-02-29	106.9000	108.0300	106.6800	107.9000	+1.754%	2,323,449	-7.312%
2024-02-28	105.7700	106.6800	105.4600	106.0400	-0.160%	1,018,976	-5.687%
2024-02-27	106.2700	106.8800	105.5700	106.2100	+0.463%	1,468,630	-5.837%
2024-02-26	105.9700	106.4100	105.5600	105.7200	0.000%	1,334,350	-5.401%
2024-02-23	105.1900	106.2700	105.0100	105.7200	+0.897%	1,488,889	-5.401%
2024-02-22	104.1800	105.0600	103.7800	104.7800	+1.629%	1,549,649	-4.552%
2024-02-21	103.4200	104.1000	102.2100	103.1000	+0.585%	1,561,307	-2.997%
2024-02-20	101.3100	102.6850	100.9700	102.5000	+0.068%	1,497,966	-2.429%
2024-02-16	102.9200	103.5100	102.2800	102.4300	-1.821%	2,081,423	-2.363%
2024-02-15	104.2400	104.5600	103.2800	104.3300	+0.617%	1,204,969	-4.141%
2024-02-14	103.1000	103.9500	102.0000	103.6900	+1.987%	3,936,407	-3.549%
2024-02-13	101.7000	102.6912	100.4400	101.6700	-3.612%	4,392,461	-1.633%
2024-02-12	103.4300	105.8300	103.4300	105.4800	+2.229%	1,836,044	-5.186%
2024-02-09	103.4100	103.5472	102.0809	103.1800	+0.078%	1,117,087	-3.072%