Dark

BFIT
Global X Funds Global X Health & Wellness ETF
stock NASDAQ

Inactive

Feb 16, 2024

21.39USD0.000%(0.00)1,119

Pre-market

0.00USD-100.000%(-21.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	21.5100	21.5100	21.3900	21.3900	0.000%	1,119	0.000%
2024-02-15	21.3500	21.4399	21.3500	21.3900	+0.140%	2,587	0.000%
2024-02-14	21.3800	21.4200	21.3600	21.3600	-0.420%	1,283	+0.140%
2024-02-13	21.4305	21.4700	21.4305	21.4500	+0.234%	1,503	-0.280%
2024-02-12	21.3700	21.4000	21.3700	21.4000	+0.140%	548	-0.047%
2024-02-09	21.4500	21.4500	21.3600	21.3700	-0.512%	3,005	+0.094%
2024-02-08	21.3800	21.4800	21.3800	21.4800	+0.562%	228	-0.419%
2024-02-07	21.4800	21.4800	21.3600	21.3600	-0.047%	424	+0.140%
2024-02-06	21.3600	21.3900	21.3600	21.3700	0.000%	1,680	+0.094%
2024-02-05	21.3600	21.4134	21.3600	21.3700	0.000%	745	+0.094%
2024-02-02	21.3600	21.4118	21.3600	21.3700	+0.047%	593	+0.094%
2024-02-01	21.4321	21.4321	21.3600	21.3600	0.000%	531	+0.140%
2024-01-31	21.4318	21.4318	21.3600	21.3600	0.000%	989	+0.140%
2024-01-30	21.3600	21.4600	21.3600	21.3600	-0.047%	2,386	+0.140%
2024-01-29	21.3600	21.4300	21.3600	21.3700	-0.047%	5,031	+0.094%
2024-01-26	21.3500	21.4600	21.3500	21.3800	+0.141%	9,143	+0.047%
2024-01-25	21.4200	21.4200	21.3500	21.3500	+0.356%	374	+0.187%
2024-01-24	21.5100	21.5500	21.2742	21.2742	-0.402%	922	+0.544%
2024-01-23	21.3600	21.3600	21.3600	21.3600	+0.188%	204	+0.140%
2024-01-22	21.2000	21.3800	21.2000	21.3200	+0.196%	3,038	+0.328%
2024-01-19	21.2783	21.2783	21.2783	21.2783	-0.522%	232	+0.525%
2024-01-18	21.3759	21.4000	21.3759	21.3900	+0.564%	554	0.000%
2024-01-17	21.2500	21.2700	21.2101	21.2700	-0.978%	630	+0.564%
2024-01-16	21.4800	21.4800	21.4800	21.4800	-2.097%	303	-0.419%
2024-01-12	22.0900	22.0900	21.9400	21.9400	-0.349%	1,189	-2.507%
2024-01-11	22.0168	22.0168	22.0168	22.0168	-0.331%	29	-2.847%
2024-01-10	21.9420	22.0900	21.9420	22.0900	+1.098%	523	-3.169%
2024-01-09	21.9600	21.9600	21.8500	21.8500	-0.907%	331	-2.105%
2024-01-08	21.8300	22.0500	21.7900	22.0500	+1.613%	845	-2.993%
2024-01-05	21.6601	21.7700	21.6601	21.7000	+0.370%	1,090	-1.429%
2024-01-04	21.7100	21.7100	21.6200	21.6200	-1.572%	321	-1.064%
2024-01-03	22.0701	22.0701	21.9654	21.9654	-1.896%	1,722	-2.620%
2024-01-02	22.3900	22.3900	22.3900	22.3900	-0.929%	33	-4.466%
2023-12-29	22.6200	22.6350	22.6000	22.6000	-0.616%	953	-5.354%
2023-12-28	22.7644	22.7644	22.7400	22.7400	-0.612%	574	-5.937%
2023-12-27	22.7700	22.8800	22.7700	22.8800	+0.262%	2,362	-6.512%
2023-12-26	22.6602	22.8201	22.6400	22.8201	+0.795%	999	-6.267%
2023-12-22	22.6500	22.7359	22.6000	22.6400	-1.693%	1,504	-5.521%
2023-12-21	22.9720	23.0300	22.8600	23.0300	+1.053%	419	-7.121%
2023-12-20	23.1200	23.1200	22.6500	22.7900	-1.322%	7,991	-6.143%
2023-12-19	23.0953	23.0953	23.0953	23.0953	+1.607%	16	-7.384%
2023-12-18	22.7500	22.7600	22.7100	22.7300	-0.435%	1,563	-5.895%
2023-12-15	22.8100	22.8293	22.8100	22.8293	-0.742%	256	-6.305%
2023-12-14	23.0700	23.0700	22.9700	23.0000	+0.405%	911	-7.000%
2023-12-13	22.2800	22.9073	22.2800	22.9073	+1.696%	181	-6.624%
2023-12-12	22.4464	22.5252	22.4464	22.5252	-0.198%	264	-5.040%
2023-12-11	22.5700	22.5700	22.5700	22.5700	-0.019%	35	-5.228%
2023-12-08	22.4900	22.5744	22.4600	22.5744	-0.113%	1,028	-5.247%
2023-12-07	22.5700	22.5999	22.5200	22.5999	+0.310%	1,943	-5.354%
2023-12-06	22.6900	22.6900	22.5300	22.5300	0.000%	385	-5.060%
2023-12-05	22.5700	22.6500	22.5300	22.5300	-0.793%	566	-5.060%
2023-12-04	22.7600	22.8099	22.6500	22.7100	-0.092%	6,380	-5.812%
2023-12-01	22.3800	22.7309	22.3800	22.7309	+2.111%	947	-5.899%
2023-11-30	22.2400	22.2609	22.1700	22.2609	-0.219%	309	-3.912%
2023-11-29	22.1900	22.3098	22.1900	22.3098	+0.905%	386	-4.123%
2023-11-28	22.1560	22.1560	21.9800	22.1096	+0.362%	440	-3.255%
2023-11-27	21.9300	22.0298	21.9200	22.0298	+0.409%	28,605	-2.904%
2023-11-24	21.9400	21.9400	21.9300	21.9400	-0.138%	236	-2.507%
2023-11-22	21.9703	21.9703	21.9703	21.9703	+0.643%	71	-2.641%
2023-11-21	21.9400	21.9400	21.8100	21.8300	-0.137%	396	-2.016%
2023-11-20	21.6700	21.8600	21.6600	21.8600	+1.391%	1,713	-2.150%
2023-11-17	21.4300	21.5600	21.4300	21.5600	+0.936%	260	-0.788%
2023-11-16	21.2400	21.3600	21.2400	21.3600	-1.567%	172	+0.140%
2023-11-15	21.7400	21.7418	21.4900	21.7000	+0.743%	7,056	-1.429%
2023-11-14	21.2300	21.5400	21.2300	21.5400	+2.182%	3,351	-0.696%
2023-11-13	21.0200	21.1258	21.0200	21.0800	-1.079%	2,378	+1.471%
2023-11-10	21.0900	21.3100	21.0500	21.3100	+0.210%	513	+0.375%
2023-11-09	21.4400	21.4400	21.2000	21.2654	-0.632%	430	+0.586%
2023-11-08	21.5000	21.5000	21.3600	21.4006	-0.555%	1,577	-0.050%
2023-11-07	21.4100	21.5200	21.4100	21.5200	+0.561%	373	-0.604%
2023-11-06	21.3400	21.4000	21.3000	21.4000	-0.419%	603	-0.047%
2023-11-03	21.3801	21.4900	21.3800	21.4900	+2.971%	714	-0.465%
2023-11-02	20.5900	20.8700	20.5900	20.8700	+2.656%	1,142	+2.492%
2023-11-01	20.3300	20.3300	20.1400	20.3300	+0.148%	1,346	+5.214%
2023-10-31	20.3000	20.3000	20.3000	20.3000	-0.417%	122	+5.369%
2023-10-30	20.3100	20.4000	20.1900	20.3850	+1.016%	7,158	+4.930%
2023-10-27	20.3000	20.3000	20.0500	20.1800	-0.099%	1,238	+5.996%
2023-10-26	20.2300	20.3300	20.1500	20.2000	-1.916%	782	+5.891%
2023-10-25	20.6900	20.6900	20.5300	20.5946	-0.461%	407	+3.862%
2023-10-24	20.5000	20.7200	20.5000	20.6900	+1.025%	1,626	+3.383%
2023-10-23	20.5100	20.5700	20.4220	20.4800	+0.294%	1,484	+4.443%
2023-10-20	20.5200	20.5200	20.3700	20.4200	-0.970%	516	+4.750%
2023-10-19	20.6900	20.7500	20.6200	20.6200	-1.103%	486	+3.734%
2023-10-18	20.9100	20.9600	20.8000	20.8500	-0.287%	767	+2.590%
2023-10-17	20.9100	20.9100	20.9100	20.9100	+1.406%	163	+2.296%
2023-10-16	20.2200	20.6570	20.2200	20.6200	+1.746%	3,662	+3.734%
2023-10-13	20.3000	20.3000	20.1800	20.2662	-0.705%	1,961	+5.545%
2023-10-12	20.2300	20.4100	20.2300	20.4100	-1.210%	433	+4.802%
2023-10-11	20.7700	20.7700	20.5900	20.6600	-0.097%	349	+3.533%
2023-10-10	20.7600	20.7650	20.6800	20.6800	+1.125%	1,192	+3.433%
2023-10-09	20.1800	20.4500	20.1600	20.4500	+0.419%	1,517	+4.597%
2023-10-06	20.0000	20.3647	19.9200	20.3647	+1.116%	1,437	+5.035%
2023-10-05	20.1800	20.1800	20.1400	20.1400	-0.641%	138	+6.207%
2023-10-04	20.2400	20.2700	20.0900	20.2700	-0.393%	2,747	+5.525%
2023-10-03	20.5220	20.5220	20.3400	20.3500	-2.022%	1,165	+5.111%
2023-10-02	20.8200	20.8200	20.6400	20.7700	-0.906%	6,533	+2.985%
2023-09-29	20.9700	20.9700	20.9100	20.9600	+1.600%	433	+2.052%
2023-09-28	20.5299	20.6300	20.5299	20.6300	+0.732%	257	+3.684%
2023-09-27	20.4200	20.4800	20.3600	20.4800	-0.195%	528	+4.443%
2023-09-26	20.6400	20.6400	20.5200	20.5200	-1.771%	1,214	+4.240%
2023-09-25	20.7500	20.8900	20.7500	20.8900	-0.334%	1,418	+2.393%
2023-09-22	21.0000	21.0400	20.9001	20.9600	+0.239%	26,057	+2.052%
2023-09-21	21.0200	21.0200	20.9100	20.9100	-1.391%	471	+2.296%
2023-09-20	21.5150	21.5150	21.1900	21.2050	-0.865%	2,302	+0.872%
2023-09-19	21.3900	21.4300	21.0000	21.3900	-0.880%	7,685	0.000%
2023-09-18	21.5772	21.5850	21.5100	21.5800	-0.093%	1,085	-0.880%
2023-09-15	21.7800	21.7800	21.6000	21.6000	-1.460%	444	-0.972%
2023-09-14	21.9200	21.9200	21.9200	21.9200	+0.689%	17	-2.418%
2023-09-13	21.8231	21.8231	21.7500	21.7700	-0.321%	437	-1.746%
2023-09-12	21.8500	21.9000	21.7800	21.8400	-0.091%	650	-2.060%
2023-09-11	21.9700	22.1000	21.8600	21.8600	+0.645%	11,929	-2.150%
2023-09-08	21.7200	21.7200	21.7200	21.7200	-0.092%	20	-1.519%
2023-09-07	21.7000	21.7401	21.7000	21.7400	-0.821%	339	-1.610%
2023-09-06	22.0000	22.0000	21.9000	21.9200	-0.091%	1,073	-2.418%
2023-09-05	22.1700	22.1700	21.9400	21.9400	-1.216%	1,900	-2.507%
2023-09-01	22.2700	22.2700	22.1700	22.2100	+0.771%	582	-3.692%
2023-08-31	22.0700	22.0900	22.0400	22.0400	-0.294%	1,328	-2.949%
2023-08-30	22.0000	22.1200	22.0000	22.1050	+0.637%	1,908	-3.235%
2023-08-29	21.8600	21.9650	21.8600	21.9650	+1.549%	780	-2.618%
2023-08-28	21.6200	21.6300	21.5700	21.6300	+0.886%	371	-1.110%
2023-08-25	21.5083	21.5083	21.3600	21.4400	+0.281%	29,273	-0.233%
2023-08-24	21.5300	21.5700	21.3800	21.3800	-1.156%	575	+0.047%
2023-08-23	21.5000	21.6300	21.5000	21.6300	+0.046%	473	-1.110%
2023-08-22	21.6700	21.6700	21.6200	21.6200	-2.613%	26,782	-1.064%
2023-08-21	22.1401	22.2000	22.0500	22.2000	+0.135%	591	-3.649%
2023-08-18	22.0000	22.1700	22.0000	22.1700	-0.045%	148	-3.518%
2023-08-17	22.4900	22.4900	22.1800	22.1800	-0.761%	624	-3.562%
2023-08-16	22.3900	22.3900	22.3500	22.3500	-0.578%	169	-4.295%
2023-08-15	22.5800	22.5800	22.4800	22.4800	-1.877%	287	-4.849%
2023-08-14	22.6000	22.9100	22.6000	22.9100	+0.350%	1,893	-6.635%
2023-08-11	22.8700	22.8700	22.7400	22.8300	-0.357%	854	-6.307%
2023-08-10	23.1500	23.2700	22.9117	22.9117	+0.226%	5,633	-6.642%
2023-08-09	22.8200	22.8600	22.7300	22.8600	+1.577%	1,197	-6.430%
2023-08-08	22.3900	22.5050	22.3900	22.5050	-0.946%	503	-4.954%
2023-08-07	22.7500	22.7500	22.6800	22.7200	+0.265%	543	-5.854%
2023-08-04	22.6600	22.6600	22.6600	22.6600	-0.570%	89	-5.605%
2023-08-03	22.6100	22.7900	22.5800	22.7900	+1.133%	1,327	-6.143%
2023-08-02	22.6100	22.6100	22.5346	22.5346	-1.853%	1,536	-5.079%
2023-08-01	22.9500	22.9600	22.9500	22.9600	-0.949%	226	-6.838%
2023-07-31	23.2500	23.2500	23.1600	23.1800	-0.172%	886	-7.722%
2023-07-28	23.2200	23.2200	23.2200	23.2200	+1.863%	212	-7.881%
2023-07-27	22.9500	22.9500	22.7937	22.7954	-0.982%	351	-6.165%
2023-07-26	22.9200	23.0215	22.9200	23.0215	+0.618%	413	-7.087%
2023-07-25	22.8900	22.9000	22.8300	22.8800	+0.131%	607	-6.512%
2023-07-24	22.7743	22.8500	22.7100	22.8500	+0.351%	1,963	-6.389%
2023-07-21	22.7600	22.8150	22.7100	22.7700	+0.022%	443	-6.061%
2023-07-20	22.7650	22.7650	22.7650	22.7650	-1.621%	13	-6.040%
2023-07-19	23.1400	23.1400	23.1400	23.1400	+0.916%	119	-7.563%
2023-07-18	22.8700	22.9300	22.8700	22.9300	+0.614%	794	-6.716%
2023-07-17	22.6400	22.8400	22.6400	22.7900	-0.219%	527	-6.143%
2023-07-14	22.8400	22.8400	22.8400	22.8400	-0.392%	112	-6.349%
2023-07-13	22.9300	22.9300	22.9300	22.9300	+0.526%	485	-6.716%
2023-07-12	22.7400	22.8400	22.7400	22.8100	+1.243%	631	-6.225%
2023-07-11	22.3500	22.5300	22.3500	22.5300	+1.441%	10,658	-5.060%
2023-07-10	21.9600	22.2100	21.9600	22.2100	+0.407%	1,582	-3.692%
2023-07-07	22.1300	22.1300	22.1200	22.1200	+0.545%	400	-3.300%
2023-07-06	21.9200	22.0000	21.8800	22.0000	-1.566%	866	-2.773%
2023-07-05	22.4083	22.4083	22.3500	22.3500	-1.324%	1,172	-4.295%
2023-07-03	22.6498	22.6498	22.6498	22.6498	+0.220%	112	-5.562%
2023-06-30	22.6000	22.6000	22.6000	22.6000	+1.436%	937	-5.354%
2023-06-29	22.3800	22.3800	22.2700	22.2800	-1.241%	68,485	-3.995%
2023-06-28	22.4000	22.5600	22.3300	22.5600	+0.580%	18,220	-5.186%
2023-06-27	22.3000	22.4300	22.3000	22.4300	+0.764%	893	-4.637%
2023-06-26	22.3000	22.3300	22.2600	22.2600	+0.406%	5,526	-3.908%
2023-06-23	22.0200	22.1700	21.9900	22.1700	-1.115%	3,689	-3.518%
2023-06-22	22.1400	22.4500	22.1400	22.4200	+0.045%	710	-4.594%
2023-06-21	22.3400	22.4100	22.3400	22.4100	+0.313%	836	-4.552%
2023-06-20	22.3400	22.3400	22.3400	22.3400	-2.270%	127	-4.252%
2023-06-16	23.0000	23.0000	22.7800	22.8589	-0.179%	3,503	-6.426%
2023-06-15	22.7347	22.9000	22.6200	22.9000	+1.238%	606	-6.594%
2023-06-14	22.7000	22.7000	22.6200	22.6200	+0.266%	383	-5.438%
2023-06-13	22.6250	22.6250	22.5600	22.5600	+0.669%	237	-5.186%
2023-06-12	22.2600	22.4100	22.2600	22.4100	+1.288%	660	-4.552%
2023-06-09	22.1500	22.1500	22.1250	22.1250	+0.272%	428	-3.322%
2023-06-08	21.9700	22.0650	21.9500	22.0650	-0.204%	1,094	-3.059%
2023-06-07	22.2100	22.2100	22.1100	22.1100	-0.316%	239	-3.256%
2023-06-06	21.9100	22.1800	21.9100	22.1800	+1.140%	2,070	-3.562%
2023-06-05	21.8900	21.9300	21.8900	21.9300	-0.140%	247	-2.462%
2023-06-02	21.8800	21.9800	21.8800	21.9608	+3.491%	1,234	-2.599%
2023-06-01	21.2600	21.2938	21.2110	21.2200	+0.284%	569	+0.801%
2023-05-31	20.9700	21.1600	20.9610	21.1600	-0.657%	3,193	+1.087%
2023-05-30	21.4300	21.5200	21.2800	21.3000	+0.047%	5,791	+0.423%
2023-05-26	21.3200	21.3200	21.2900	21.2900	+0.165%	806	+0.470%
2023-05-25	21.2400	21.3200	21.2399	21.2550	-0.840%	1,741	+0.635%
2023-05-24	21.4700	21.4700	21.4350	21.4350	-1.809%	422	-0.210%
2023-05-23	21.8150	21.8300	21.8150	21.8300	-1.799%	244	-2.016%
2023-05-22	22.3100	22.3100	22.2300	22.2300	+0.271%	1,058	-3.779%
2023-05-19	22.5300	22.5300	22.1700	22.1700	-2.249%	807	-3.518%
2023-05-18	22.5900	22.7200	22.5900	22.6800	-0.044%	1,450	-5.688%
2023-05-17	22.7400	22.7400	22.5650	22.6900	-0.526%	1,536	-5.729%
2023-05-16	22.8100	22.8200	22.7000	22.8100	-1.596%	1,678	-6.225%
2023-05-15	23.1800	23.1800	23.1800	23.1800	+1.267%	72	-7.722%
2023-05-12	22.9100	22.9100	22.8900	22.8900	-0.204%	135	-6.553%
2023-05-11	22.8965	22.9700	22.8965	22.9367	+0.093%	1,204	-6.743%
2023-05-10	22.9201	22.9201	22.9154	22.9154	+0.024%	258	-6.657%
2023-05-09	23.0400	23.0400	22.9100	22.9100	-1.293%	792	-6.635%
2023-05-08	23.1500	23.2100	23.1500	23.2100	-0.062%	914	-7.841%
2023-05-05	23.0600	23.2245	23.0600	23.2245	+2.311%	441	-7.899%
2023-05-04	22.9400	22.9400	22.7000	22.7000	-1.637%	2,288	-5.771%
2023-05-03	23.0779	23.0779	23.0779	23.0779	+0.470%	131	-7.314%
2023-05-02	22.8800	22.9700	22.8800	22.9700	-1.272%	188	-6.879%
2023-05-01	23.2660	23.2660	23.2660	23.2660	+0.031%	242	-8.063%
2023-04-28	23.1700	23.2589	23.1120	23.2589	+0.339%	497	-8.035%
2023-04-27	22.9900	23.1804	22.9900	23.1804	+0.738%	310	-7.724%
2023-04-26	23.0900	23.1000	23.0000	23.0105	+0.395%	1,432	-7.042%
2023-04-25	23.2900	23.2900	22.9200	22.9200	-2.510%	762	-6.675%
2023-04-24	23.3500	23.5100	23.3302	23.5100	+0.299%	2,744	-9.017%
2023-04-21	23.3100	23.4398	23.3100	23.4398	+1.200%	483	-8.745%
2023-04-20	23.0700	23.3500	23.0700	23.1619	+0.008%	12,826	-7.650%
2023-04-19	23.1800	23.2500	23.1400	23.1600	-0.667%	1,691	-7.642%
2023-04-18	23.2600	23.3154	23.2000	23.3154	+0.845%	3,643	-8.258%
2023-04-17	23.1600	23.2000	22.8900	23.1200	-0.431%	8,723	-7.483%
2023-04-14	23.2587	23.3100	23.1795	23.2200	-0.448%	719	-7.881%
2023-04-13	23.0600	23.3800	23.0600	23.3246	+1.500%	1,608	-8.294%
2023-04-12	23.2400	23.2400	22.9800	22.9800	-0.817%	615	-6.919%
2023-04-11	23.1700	23.2619	23.1694	23.1694	+0.866%	623	-7.680%
2023-04-10	22.9705	22.9705	22.9705	22.9705	+0.792%	172	-6.881%
2023-04-06	22.7628	22.9050	22.7391	22.7900	-0.480%	2,081	-6.143%
2023-04-05	22.9000	22.9000	22.9000	22.9000	-1.617%	145	-6.594%
2023-04-04	23.3366	23.3366	23.2764	23.2764	-0.401%	1,380	-8.104%
2023-04-03	23.3500	23.3700	23.2700	23.3700	+0.516%	688	-8.472%
2023-03-31	23.0500	23.2500	23.0500	23.2500	+1.131%	1,275	-8.000%
2023-03-30	22.9900	22.9900	22.9900	22.9900	+0.481%	103	-6.960%
2023-03-29	22.8250	22.8800	22.8250	22.8800	+1.374%	542	-6.512%
2023-03-28	22.4800	22.5700	22.4800	22.5700	+0.356%	843	-5.228%
2023-03-27	22.5600	22.5600	22.3900	22.4900	+0.671%	618	-4.891%
2023-03-24	22.2400	22.3400	22.2400	22.3400	-0.032%	652	-4.252%
2023-03-23	22.6800	22.6800	22.3472	22.3472	+0.708%	446	-4.283%
2023-03-22	22.2868	22.2868	22.1900	22.1900	-0.314%	849	-3.605%
2023-03-21	21.9400	22.2600	21.9400	22.2600	+2.818%	9,120	-3.908%
2023-03-20	21.7700	21.7700	21.5900	21.6500	+0.231%	1,416	-1.201%
2023-03-17	21.5800	21.6000	21.5800	21.6000	-1.684%	1,078	-0.972%
2023-03-16	21.5200	21.9700	21.5200	21.9700	+1.807%	5,617	-2.640%
2023-03-15	21.4300	21.5800	21.3016	21.5800	-1.641%	946	-0.880%
2023-03-14	21.9700	21.9700	21.9400	21.9400	+1.013%	189	-2.507%
2023-03-13	21.8000	21.8400	21.7200	21.7200	-0.867%	4,002	-1.519%
2023-03-10	22.0100	22.0100	21.8300	21.9100	-1.484%	826	-2.373%
2023-03-09	22.2400	22.2400	22.2400	22.2400	-0.891%	158	-3.822%
2023-03-08	22.4500	22.4900	22.4000	22.4400	+0.197%	2,283	-4.679%
2023-03-07	22.3958	22.3958	22.3958	22.3958	-0.684%	89	-4.491%
2023-03-06	22.7400	22.7600	22.5420	22.5500	-1.748%	1,785	-5.144%
2023-03-03	22.8818	22.9769	22.8001	22.9512	+0.796%	1,833	-6.802%
2023-03-02	22.4200	22.7800	22.4200	22.7700	+1.290%	994	-6.061%
2023-03-01	22.4500	22.4800	22.3550	22.4800	+1.064%	1,466	-4.849%
2023-02-28	22.2434	22.2434	22.2434	22.2434	-0.254%	130	-3.837%
2023-02-27	22.3000	22.3000	22.3000	22.3000	+1.099%	37	-4.081%
2023-02-24	22.0575	22.0575	22.0575	22.0575	-1.309%	119	-3.026%
2023-02-23	22.2000	22.3500	22.2000	22.3500	+0.585%	207	-4.295%
2023-02-22	22.2100	22.2500	22.2100	22.2200	+0.023%	425	-3.735%
2023-02-21	22.2201	22.2201	22.2150	22.2150	-1.962%	767	-3.714%
2023-02-17	22.5100	22.6595	22.5100	22.6595	+0.219%	992	-5.603%
2023-02-16	22.7400	22.7400	22.6100	22.6100	-1.094%	1,084	-5.396%
2023-02-15	22.8600	22.8600	22.8600	22.8600	+0.175%	274	-6.430%
2023-02-14	22.8200	22.8200	22.8200	22.8200	-0.243%	58	-6.266%
2023-02-13	22.8755	22.8755	22.8755	22.8755	+1.622%	199	-6.494%
2023-02-10	22.4400	22.5104	22.3800	22.5104	-0.710%	2,195	-4.977%
2023-02-09	22.7500	22.7500	22.6713	22.6713	-0.955%	126	-5.652%
2023-02-08	22.8900	22.8900	22.8900	22.8900	-1.100%	118	-6.553%
2023-02-07	23.0000	23.1447	22.8900	23.1447	+0.284%	686	-7.581%
2023-02-06	23.0550	23.0792	23.0550	23.0792	-1.075%	315	-7.319%
2023-02-03	23.6000	23.6000	23.3300	23.3300	-1.523%	276	-8.315%
2023-02-02	23.6500	23.6907	23.6500	23.6907	-0.250%	224	-9.711%
2023-02-01	23.3700	23.7500	23.3700	23.7500	+2.394%	477	-9.937%
2023-01-31	23.1100	23.2500	23.1100	23.1947	+0.890%	1,228	-7.781%
2023-01-30	22.8900	22.9900	22.8600	22.9900	-0.991%	803	-6.960%
2023-01-27	23.0400	23.3500	23.0400	23.2200	+0.447%	2,185	-7.881%
2023-01-26	23.0800	23.1166	23.0500	23.1166	+0.496%	336	-7.469%
2023-01-25	22.7999	23.0026	22.7999	23.0026	+0.252%	387	-7.011%
2023-01-24	22.9501	22.9501	22.9447	22.9447	-0.307%	1,026	-6.776%
2023-01-23	22.6800	23.0153	22.6800	23.0153	+1.411%	749	-7.062%
2023-01-20	22.6951	22.6951	22.6951	22.6951	+1.408%	7	-5.751%
2023-01-19	22.3500	22.3900	22.2600	22.3800	-0.356%	1,344	-4.424%
2023-01-18	22.8264	22.8264	22.4600	22.4600	-1.578%	2,285	-4.764%
2023-01-17	22.8100	22.9500	22.6900	22.8200	+0.573%	5,653	-6.266%
2023-01-13	22.5000	22.6900	22.5000	22.6900	+0.710%	364	-5.729%
2023-01-12	22.5300	22.5300	22.5300	22.5300	+0.356%	177	-5.060%
2023-01-11	22.3300	22.4500	22.3300	22.4500	+1.286%	296	-4.722%
2023-01-10	22.1400	22.1650	22.1400	22.1650	+1.026%	336	-3.497%
2023-01-09	22.0000	22.0450	21.9300	21.9400	-0.273%	818	-2.507%
2023-01-06	21.6300	22.0000	21.6300	22.0000	+2.564%	1,950	-2.773%
2023-01-05	21.4900	21.5800	21.4500	21.4500	-0.378%	639	-0.280%
2023-01-04	21.4500	21.5700	21.4500	21.5313	+1.707%	1,285	-0.656%
2023-01-03	21.1700	21.1700	21.1700	21.1700	+1.050%	210	+1.039%
2022-12-30	20.9200	20.9900	20.9200	20.9500	-1.179%	858	+2.100%
2022-12-29	20.8100	21.2000	20.8100	21.2000	+1.660%	2,334	+0.896%
2022-12-28	21.2700	21.2700	20.8539	20.8539	-2.461%	663	+2.571%
2022-12-27	21.0000	21.3800	21.0000	21.3800	+1.686%	1,092	+0.047%
2022-12-23	20.9000	21.0255	20.9000	21.0255	+0.456%	813	+1.734%
2022-12-22	20.7900	21.0400	20.7900	20.9300	-0.571%	517	+2.198%
2022-12-21	20.8700	21.0764	20.8700	21.0503	+3.340%	2,482	+1.614%
2022-12-20	20.4000	20.5129	20.3700	20.3700	-0.489%	1,192	+5.007%
2022-12-19	20.6400	20.6400	20.4700	20.4700	-1.444%	434	+4.494%
2022-12-16	20.7350	20.7700	20.7350	20.7700	-0.090%	1,135	+2.985%
2022-12-15	20.9899	20.9900	20.7800	20.7888	-2.947%	1,076	+2.892%
2022-12-14	21.4000	21.5300	21.4000	21.4200	+0.943%	2,615	-0.140%
2022-12-13	21.6375	21.6375	21.2200	21.2200	+0.189%	2,165	+0.801%
2022-12-12	21.1100	21.2600	21.0700	21.1800	+0.237%	7,319	+0.992%
2022-12-09	21.4400	21.4600	21.1300	21.1300	-2.131%	10,753	+1.230%
2022-12-08	21.4083	21.5900	21.4083	21.5900	+1.467%	807	-0.926%
2022-12-07	21.1700	21.2778	21.1700	21.2778	+0.391%	549	+0.527%
2022-12-06	21.2800	21.3100	21.1900	21.1950	-1.027%	1,027	+0.920%
2022-12-05	21.5700	21.6100	21.3500	21.4150	-1.631%	816	-0.117%
2022-12-02	21.2100	21.8900	21.2100	21.7700	+0.787%	4,312	-1.746%
2022-12-01	21.4200	21.6000	21.4200	21.6000	+1.218%	1,317	-0.972%
2022-11-30	20.9600	21.4600	20.9600	21.3400	+2.354%	1,530	+0.234%
2022-11-29	20.9300	20.9300	20.8400	20.8493	+0.430%	1,157	+2.593%
2022-11-28	20.9301	20.9301	20.7600	20.7600	-0.144%	4,426	+3.035%
2022-11-25	20.7100	20.7900	20.7100	20.7900	-0.336%	153	+2.886%
2022-11-23	20.6700	20.8600	20.6700	20.8600	+2.105%	324	+2.541%
2022-11-22	20.3100	20.4300	20.3100	20.4300	+1.139%	1,124	+4.699%
2022-11-21	20.2000	20.2497	20.2000	20.2000	-1.222%	709	+5.891%
2022-11-18	20.4300	20.4500	20.4299	20.4500	+0.441%	1,059	+4.597%
2022-11-17	20.1500	20.4200	20.1500	20.3603	+0.025%	2,932	+5.057%
2022-11-16	20.3400	20.3900	20.3100	20.3552	-1.380%	1,199	+5.084%
2022-11-15	20.7400	20.7400	20.6400	20.6400	+1.325%	464	+3.634%
2022-11-14	20.2800	20.4300	20.2000	20.3700	-0.220%	4,844	+5.007%
2022-11-11	20.4150	20.4150	20.4150	20.4150	+2.485%	169	+4.776%
2022-11-10	19.4100	19.9200	19.4100	19.9200	+7.385%	3,754	+7.380%
2022-11-09	18.5500	18.5500	18.5500	18.5500	-2.007%	15	+15.310%
2022-11-08	19.1100	19.1100	18.8200	18.9300	+0.799%	1,281	+12.995%
2022-11-07	18.7400	18.8500	18.7300	18.7800	-0.845%	2,231	+13.898%
2022-11-04	18.6500	18.9400	18.6500	18.9400	+4.427%	1,249	+12.936%
2022-11-03	18.0700	18.2292	18.0000	18.1370	-1.097%	2,766	+17.936%
2022-11-02	18.5800	18.5800	18.3381	18.3381	-1.988%	198	+16.642%
2022-11-01	18.7100	18.7100	18.7100	18.7100	+1.519%	11	+14.324%
2022-10-31	18.3900	18.5300	18.3900	18.4300	-1.020%	860	+16.061%
2022-10-28	18.2500	18.6200	18.2500	18.6200	+1.638%	2,762	+14.876%
2022-10-27	18.5200	18.5200	18.3200	18.3200	-1.187%	611	+16.758%
2022-10-26	18.7000	18.7000	18.5400	18.5400	+0.461%	728	+15.372%
2022-10-25	18.2970	18.4550	18.2500	18.4550	+2.528%	808	+15.904%
2022-10-24	17.8100	18.0000	17.8100	18.0000	-1.183%	891	+18.833%
2022-10-21	18.2155	18.2155	18.2155	18.2155	+0.861%	68	+17.427%
2022-10-20	18.2700	18.4301	18.0600	18.0600	-1.149%	1,067	+18.439%
2022-10-19	18.2700	18.2700	18.2700	18.2700	-2.119%	28	+17.077%
2022-10-18	18.7900	18.8000	18.5970	18.6655	+0.150%	725	+14.596%
2022-10-17	18.6150	18.6700	18.5800	18.6375	+2.488%	2,987	+14.769%
2022-10-14	18.2700	18.2700	18.1850	18.1850	-1.915%	174	+17.624%
2022-10-13	17.8600	18.6000	17.8600	18.5400	+0.634%	1,889	+15.372%
2022-10-12	18.4232	18.4232	18.4232	18.4232	+0.454%	195	+16.104%
2022-10-11	18.3300	18.5700	18.3100	18.3400	-0.163%	12,746	+16.630%
2022-10-10	18.3700	18.3700	18.3700	18.3700	-1.263%	52	+16.440%
2022-10-07	18.6050	18.6050	18.6050	18.6050	-2.342%	19	+14.969%
2022-10-06	19.0511	19.0511	19.0511	19.0511	-0.826%	137	+12.277%
2022-10-05	19.0600	19.2098	18.9400	19.2098	-0.725%	4,623	+11.349%
2022-10-04	19.2800	19.3500	19.0600	19.3500	+4.510%	7,243	+10.543%
2022-10-03	18.2600	18.5150	18.2600	18.5150	+2.120%	1,767	+15.528%
2022-09-30	18.2400	18.3500	18.1306	18.1306	-3.355%	1,750	+17.977%
2022-09-29	18.9700	18.9700	18.7600	18.7600	-2.662%	234	+14.019%
2022-09-28	18.8000	19.2731	18.8000	19.2731	+2.829%	2,041	+10.984%
2022-09-27	18.7700	18.7900	18.6300	18.7428	-0.145%	8,157	+14.124%
2022-09-26	18.7300	18.7700	18.7200	18.7700	-0.688%	739	+13.958%
2022-09-23	19.0800	19.0800	18.7555	18.9000	-2.977%	5,069	+13.175%
2022-09-22	19.4700	19.4800	19.4700	19.4800	-1.849%	250	+9.805%
2022-09-21	20.1700	20.1700	19.8469	19.8469	-1.785%	945	+7.775%
2022-09-20	20.3100	20.3100	20.0800	20.2076	-1.460%	1,095	+5.851%
2022-09-19	20.3600	20.5400	20.2901	20.5071	+0.500%	10,193	+4.305%
2022-09-16	20.3300	20.4050	20.3300	20.4050	-0.706%	468	+4.827%
2022-09-15	20.6900	20.7500	20.5500	20.5500	-1.580%	1,447	+4.088%
2022-09-14	20.8575	20.8800	20.7900	20.8800	+1.408%	649	+2.443%
2022-09-13	20.9000	20.9100	20.5900	20.5900	-4.676%	3,160	+3.885%
2022-09-12	21.6000	21.6000	21.6000	21.6000	+1.839%	131	-0.972%
2022-09-09	20.9300	21.2100	20.9300	21.2100	+2.588%	270	+0.849%
2022-09-08	20.4234	20.6750	20.4234	20.6750	+0.584%	417	+3.458%
2022-09-07	20.4500	20.5550	20.4500	20.5550	+2.113%	110	+4.062%
2022-09-06	20.2600	20.2600	20.0700	20.1297	-0.619%	3,228	+6.261%
2022-09-02	20.5504	20.5504	20.2400	20.2550	-1.579%	262	+5.604%
2022-09-01	20.4650	20.5800	20.4650	20.5800	-1.390%	945	+3.936%
2022-08-31	20.8300	20.8700	20.8200	20.8700	+0.295%	1,232	+2.492%
2022-08-30	20.8087	20.8087	20.8087	20.8087	-1.287%	2	+2.794%
2022-08-29	21.0229	21.0800	20.9800	21.0800	-0.632%	800	+1.471%