Dark

BOTZ
Global X Funds Global X Robotics & Artificial Intelligence ETF
stock NASDAQ ETF

At Close

Aug 1, 2025 3:59:30 PM EDT

33.12USD-1.046%(-0.35)846,731

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 1, 2025 9:27:30 AM EDT

33.04USD-1.273%(-0.43)1,908

After-hours

Aug 1, 2025 4:26:30 PM EDT

33.07USD-0.151%(-0.05)5,102

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	33.0100	33.309700	32.6700	33.1200	-1.046%	846,731	0.000%
2025-07-31	34.0100	34.067600	33.4000	33.4700	-0.682%	706,572	-1.046%
2025-07-30	33.8700	34.000000	33.5284	33.7000	-0.473%	509,545	-1.721%
2025-07-29	34.3300	34.350000	33.8200	33.8600	-1.168%	569,575	-2.185%
2025-07-28	34.4100	34.440000	34.1625	34.2600	-0.204%	648,595	-3.327%
2025-07-25	34.3000	34.357500	34.0100	34.3300	-0.464%	636,070	-3.525%
2025-07-24	34.6550	34.710000	34.4000	34.4900	-0.116%	784,530	-3.972%
2025-07-23	33.9000	34.545000	33.9000	34.5300	+5.018%	1,215,923	-4.083%
2025-07-22	32.9350	32.960000	32.4800	32.8800	-0.394%	833,681	+0.730%
2025-07-21	33.4400	33.500000	33.0100	33.0100	-0.452%	723,100	+0.333%
2025-07-18	33.3100	33.330000	33.0500	33.1600	-0.181%	628,462	-0.121%
2025-07-17	32.7900	33.270000	32.7800	33.2200	+2.027%	864,752	-0.301%
2025-07-16	32.4200	32.589800	32.0800	32.5600	+0.711%	693,519	+1.720%
2025-07-15	32.6200	32.647300	32.3200	32.3300	+0.155%	436,882	+2.444%
2025-07-14	32.0650	32.340000	31.8700	32.2800	+0.031%	471,232	+2.602%
2025-07-11	32.4500	32.590000	32.2700	32.2700	-0.830%	432,033	+2.634%
2025-07-10	32.7000	32.700000	32.3100	32.5400	-0.702%	619,053	+1.782%
2025-07-09	32.6400	32.775000	32.4235	32.7700	+1.267%	476,387	+1.068%
2025-07-08	32.3150	32.495300	32.2600	32.3600	+0.622%	529,329	+2.349%
2025-07-07	32.2700	32.355000	32.0400	32.1600	-1.921%	624,128	+2.985%
2025-07-03	32.6200	32.869200	32.5500	32.7900	+0.923%	377,126	+1.006%
2025-07-02	32.0000	32.500000	31.9000	32.4900	+1.089%	715,788	+1.939%
2025-07-01	32.2900	32.370000	31.9800	32.1400	-1.562%	718,890	+3.049%
2025-06-30	32.6050	32.700000	32.4850	32.6500	+0.400%	758,760	+1.440%
2025-06-27	32.5200	32.680000	32.3000	32.5200	+0.743%	932,187	+1.845%
2025-06-26	31.8200	32.280000	31.7500	32.2800	+2.346%	830,426	+2.602%
2025-06-25	31.5900	31.680000	31.4707	31.5400	+0.318%	843,542	+5.010%
2025-06-24	31.1450	31.476300	31.0900	31.4400	+2.277%	541,640	+5.344%
2025-06-23	30.4000	30.745000	30.2150	30.7400	+0.952%	513,451	+7.742%
2025-06-20	30.9200	30.940000	30.4000	30.4500	-1.901%	901,177	+8.768%
2025-06-18	30.8900	31.230000	30.8400	31.0400	+0.812%	698,441	+6.701%
2025-06-17	31.0000	31.110000	30.7500	30.7900	-1.535%	539,447	+7.567%
2025-06-16	31.1600	31.380000	31.1000	31.2700	+1.165%	425,373	+5.916%
2025-06-13	30.9000	31.185000	30.8000	30.9100	-1.592%	495,308	+7.150%
2025-06-12	31.4600	31.600000	31.3500	31.4100	-0.381%	379,194	+5.444%
2025-06-11	31.8000	31.800000	31.4600	31.5300	-0.222%	589,391	+5.043%
2025-06-10	31.5800	31.649900	31.3800	31.6000	+0.637%	622,646	+4.810%
2025-06-09	31.3850	31.500000	31.2000	31.4000	0.000%	538,722	+5.478%
2025-06-06	31.4300	31.565000	31.3500	31.4000	+0.384%	407,985	+5.478%
2025-06-05	31.4600	31.635000	31.1576	31.2800	-0.382%	968,407	+5.882%
2025-06-04	31.3300	31.480000	31.2000	31.4000	+0.319%	676,545	+5.478%
2025-06-03	30.9800	31.350000	30.9200	31.3000	+1.066%	597,986	+5.815%
2025-06-02	30.8200	30.970000	30.5400	30.9700	+0.227%	525,486	+6.942%
2025-05-30	31.2400	31.300000	30.5600	30.9000	-1.309%	551,519	+7.184%
2025-05-29	31.5900	31.600000	31.2200	31.3100	+0.740%	483,313	+5.781%
2025-05-28	31.2350	31.260000	31.0500	31.0800	-1.365%	535,939	+6.564%
2025-05-27	31.2100	31.540000	31.1010	31.5100	+3.075%	695,166	+5.109%
2025-05-23	30.3200	30.739900	30.1200	30.5700	-0.585%	574,255	+8.342%
2025-05-22	30.5900	30.896800	30.4500	30.7500	+0.294%	397,193	+7.707%
2025-05-21	31.0000	31.300000	30.5800	30.6600	-1.699%	693,180	+8.023%
2025-05-20	31.1500	31.205000	31.0200	31.1900	+0.645%	532,103	+6.188%
2025-05-19	30.6000	30.990000	30.5700	30.9900	-0.689%	382,335	+6.873%
2025-05-16	31.2200	31.235000	30.9850	31.2050	+0.499%	370,330	+6.137%
2025-05-15	31.1200	31.140000	30.7555	31.0500	-0.129%	279,835	+6.667%
2025-05-14	31.2450	31.369800	30.9700	31.0900	+0.193%	448,257	+6.529%
2025-05-13	30.7150	31.190000	30.7000	31.0300	+1.372%	728,881	+6.735%
2025-05-12	30.3600	30.610000	30.1699	30.6100	+4.329%	644,185	+8.200%
2025-05-09	29.4700	29.560000	29.2400	29.3400	-0.509%	424,128	+12.883%
2025-05-08	29.4000	29.710000	29.3400	29.4900	+1.271%	501,561	+12.309%
2025-05-07	29.0200	29.215000	28.8700	29.1200	-0.410%	391,961	+13.736%
2025-05-06	29.0950	29.340000	28.9100	29.2400	-0.102%	393,327	+13.269%
2025-05-05	29.2500	29.430000	29.2100	29.2700	-0.034%	655,102	+13.153%
2025-05-02	29.2600	29.440000	29.2500	29.2800	+1.985%	742,437	+13.115%
2025-05-01	28.9700	29.010000	28.6800	28.7100	+0.525%	432,442	+15.361%
2025-04-30	28.1800	28.620000	27.9700	28.5600	-0.279%	375,326	+15.966%
2025-04-29	28.4900	28.760000	28.4800	28.6400	+0.456%	514,932	+15.642%
2025-04-28	28.5200	28.580000	28.2100	28.5100	-0.280%	453,756	+16.170%
2025-04-25	28.2900	28.633600	28.1700	28.5900	+1.563%	392,777	+15.845%
2025-04-24	27.5800	28.160000	27.5234	28.1500	+2.401%	427,664	+17.655%
2025-04-23	27.7700	28.155000	27.4200	27.4900	+3.036%	717,836	+20.480%
2025-04-22	26.6350	26.850000	26.4200	26.6800	+1.949%	344,504	+24.138%
2025-04-21	26.4700	26.510000	25.9150	26.1700	-1.690%	517,268	+26.557%
2025-04-17	26.7600	26.865400	26.5300	26.6200	+0.415%	636,376	+24.418%
2025-04-16	26.6700	26.840000	26.2300	26.5100	-2.177%	539,842	+24.934%
2025-04-15	27.0800	27.300000	27.0012	27.1000	+0.222%	361,613	+22.214%
2025-04-14	27.4300	27.430000	26.7400	27.0400	+0.633%	584,677	+22.485%
2025-04-11	26.4400	26.880000	26.1500	26.8700	+2.051%	821,653	+23.260%
2025-04-10	26.7900	26.840000	25.6500	26.3300	-4.220%	1,062,386	+25.788%
2025-04-09	24.5200	27.600000	24.4800	27.4900	+12.158%	1,231,772	+20.480%
2025-04-08	26.0000	26.059900	24.1700	24.5100	-1.169%	1,561,341	+35.129%
2025-04-07	24.0200	25.790000	23.8150	24.8000	-2.285%	1,607,382	+33.548%
2025-04-04	26.1600	26.298000	25.0800	25.3800	-6.828%	1,761,891	+30.496%
2025-04-03	27.5850	27.790000	27.2150	27.2400	-5.842%	1,463,210	+21.586%
2025-04-02	28.3200	29.070000	28.2300	28.9300	+1.048%	810,519	+14.483%
2025-04-01	28.3300	28.660000	28.0800	28.6300	+0.597%	545,675	+15.683%
2025-03-31	28.2900	28.560000	27.9650	28.4600	-1.693%	1,444,511	+16.374%
2025-03-28	29.3300	29.415000	28.8100	28.9500	-3.048%	699,836	+14.404%
2025-03-27	30.0000	30.140000	29.7600	29.8600	-0.599%	440,417	+10.918%
2025-03-26	30.6100	30.610000	29.9500	30.0400	-2.277%	506,410	+10.253%
2025-03-25	30.7100	30.750000	30.6000	30.7400	+0.196%	271,922	+7.742%
2025-03-24	30.4800	30.700000	30.4790	30.6800	+1.121%	462,226	+7.953%
2025-03-21	30.0700	30.350000	29.9550	30.3400	-0.622%	434,980	+9.163%
2025-03-20	30.4000	30.766000	30.3200	30.5300	-0.973%	315,945	+8.483%
2025-03-19	30.5800	31.045000	30.5000	30.8300	+1.082%	471,259	+7.428%
2025-03-18	30.6500	30.800000	30.3400	30.5000	-1.231%	485,559	+8.590%
2025-03-17	30.6300	31.030000	30.6101	30.8800	+0.718%	409,912	+7.254%
2025-03-14	30.3050	30.685000	30.2500	30.6600	+3.059%	571,906	+8.023%
2025-03-13	30.2700	30.270000	29.6668	29.7500	-2.778%	701,251	+11.328%
2025-03-12	30.7800	30.920000	30.3240	30.6000	+1.392%	388,223	+8.235%
2025-03-11	30.0800	30.500000	29.8450	30.1800	+0.634%	798,868	+9.742%
2025-03-10	30.6300	30.710000	29.7000	29.9900	-4.001%	1,045,631	+10.437%
2025-03-07	31.0200	31.310000	30.5100	31.2400	+0.904%	305,610	+6.018%
2025-03-06	31.4650	31.720000	30.8900	30.9600	-2.916%	722,819	+6.977%
2025-03-05	31.4000	31.939900	31.2900	31.8900	+2.113%	568,507	+3.857%
2025-03-04	30.8700	31.730000	30.4800	31.2300	-0.160%	787,309	+6.052%
2025-03-03	32.4150	32.440000	31.0500	31.2800	-2.463%	659,436	+5.882%
2025-02-28	31.6500	32.085000	31.5000	32.0700	-0.466%	636,538	+3.274%
2025-02-27	33.3300	33.360000	32.1800	32.2200	-3.039%	736,385	+2.793%
2025-02-26	33.1300	33.600000	33.1000	33.2300	+0.758%	468,558	-0.331%
2025-02-25	33.2500	33.280000	32.5550	32.9800	-0.121%	860,433	+0.424%
2025-02-24	33.5500	33.615000	32.9100	33.0200	-1.814%	1,011,352	+0.303%
2025-02-21	34.5400	34.540000	33.5800	33.6300	-2.010%	533,520	-1.517%
2025-02-20	34.4800	34.480000	33.9500	34.3200	-0.029%	510,395	-3.497%
2025-02-19	34.4350	34.519800	34.2200	34.3300	-0.464%	593,669	-3.525%
2025-02-18	34.3300	34.510000	34.2850	34.4900	+1.981%	937,638	-3.972%
2025-02-14	33.8900	33.970000	33.6650	33.8200	-0.412%	367,293	-2.070%
2025-02-13	34.0400	34.100000	33.6900	33.9600	-0.527%	440,612	-2.473%
2025-02-12	33.6100	34.189000	33.6100	34.1400	+0.353%	430,290	-2.988%
2025-02-11	34.2000	34.250000	33.9100	34.0200	-0.730%	449,037	-2.646%
2025-02-10	33.9100	34.290000	33.9100	34.2700	+2.116%	547,879	-3.356%
2025-02-07	33.7600	34.080000	33.4900	33.5600	+0.030%	779,828	-1.311%
2025-02-06	33.7400	33.780000	33.4000	33.5500	-0.179%	577,877	-1.282%
2025-02-05	33.1700	33.610000	33.1700	33.6100	+1.418%	399,414	-1.458%
2025-02-04	32.8500	33.249000	32.7900	33.1400	+1.594%	421,093	-0.060%
2025-02-03	32.3050	32.840000	32.1100	32.6200	-1.688%	710,244	+1.533%
2025-01-31	33.4600	33.880000	33.1357	33.1800	-0.807%	499,167	-0.181%
2025-01-30	33.4200	33.520000	33.1400	33.4500	+0.360%	590,657	-0.987%
2025-01-29	33.7000	33.720000	33.0950	33.3300	-1.332%	465,074	-0.630%
2025-01-28	33.3000	33.819900	32.9700	33.7800	+2.333%	813,483	-1.954%
2025-01-27	33.3500	33.560000	32.7944	33.0100	-4.291%	1,283,674	+0.333%
2025-01-24	34.6700	34.855902	34.4700	34.4900	-0.116%	558,938	-3.972%
2025-01-23	34.1200	34.540000	34.0200	34.5300	+0.436%	1,124,485	-4.083%
2025-01-22	34.3200	34.490000	34.2000	34.3800	+1.177%	1,368,250	-3.665%
2025-01-21	33.4900	33.995000	33.3200	33.9800	+2.876%	994,431	-2.531%
2025-01-17	33.1800	33.180000	32.9700	33.0300	+1.350%	458,321	+0.272%
2025-01-16	32.6700	32.720000	32.4800	32.5900	+0.617%	299,375	+1.626%
2025-01-15	32.2400	32.510000	32.1100	32.3900	+2.858%	428,691	+2.254%
2025-01-14	31.6900	31.830000	31.2800	31.4900	+0.095%	436,325	+5.176%
2025-01-13	31.2000	31.485000	31.0800	31.4600	-1.038%	478,653	+5.277%
2025-01-10	32.0000	32.210000	31.5100	31.7900	-1.852%	1,047,504	+4.184%
2025-01-08	32.5000	32.500000	32.0948	32.3900	-0.522%	524,597	+2.254%
2025-01-07	33.4900	33.500000	32.4526	32.5600	-1.869%	959,960	+1.720%
2025-01-06	33.2900	33.479000	33.1100	33.1800	+0.698%	1,299,831	-0.181%
2025-01-03	32.3900	33.000000	32.3900	32.9500	+1.918%	578,561	+0.516%
2025-01-02	32.2800	32.610000	32.0900	32.3300	+1.189%	632,322	+2.444%
2024-12-31	32.2600	32.360000	31.8600	31.9500	-0.838%	584,692	+3.662%
2024-12-30	32.3700	32.440000	31.9300	32.2200	-0.923%	901,498	+2.793%
2024-12-27	32.7500	32.820000	32.2800	32.5200	-1.215%	446,839	+1.845%
2024-12-26	32.3900	32.970000	32.3400	32.9200	+0.858%	323,400	+0.608%
2024-12-24	32.3000	32.650000	32.3000	32.6400	+0.803%	181,462	+1.471%
2024-12-23	32.1900	32.420000	32.0100	32.3800	+0.279%	406,005	+2.285%
2024-12-20	31.6300	32.470000	31.5101	32.2900	+1.541%	457,958	+2.570%
2024-12-19	32.2300	32.400000	31.6450	31.8000	-0.811%	1,211,768	+4.151%
2024-12-18	33.3400	33.545600	31.9700	32.0600	-3.200%	933,354	+3.306%
2024-12-17	33.0600	33.185000	32.8450	33.1200	-0.391%	343,646	0.000%
2024-12-16	33.1100	33.320000	32.9200	33.2500	+0.697%	623,881	-0.391%
2024-12-13	33.2500	33.280000	32.8500	33.0200	-1.019%	371,007	+0.303%
2024-12-12	33.3800	33.640000	33.3401	33.3600	-1.097%	365,823	-0.719%
2024-12-11	33.7400	33.807300	33.5100	33.7300	+1.018%	339,447	-1.808%
2024-12-10	33.7500	33.945200	33.3400	33.3900	-1.242%	418,514	-0.809%
2024-12-09	34.0600	34.195000	33.6800	33.8100	-1.083%	490,046	-2.041%
2024-12-06	34.2100	34.265000	34.0800	34.1800	+0.826%	538,101	-3.101%
2024-12-05	34.1000	34.210000	33.9000	33.9000	-0.732%	573,388	-2.301%
2024-12-04	33.7000	34.165000	33.6900	34.1500	+1.697%	741,612	-3.016%
2024-12-03	33.4600	33.605000	33.3716	33.5800	+0.539%	280,845	-1.370%
2024-12-02	33.4700	33.490000	33.2900	33.4000	+0.090%	370,290	-0.838%
2024-11-29	33.0500	33.400000	33.0300	33.3700	+1.305%	234,147	-0.749%
2024-11-27	33.0500	33.150000	32.6600	32.9400	-0.992%	396,100	+0.546%
2024-11-26	33.3300	33.410000	33.1600	33.2700	-0.419%	296,746	-0.451%
2024-11-25	33.7800	33.900000	33.2800	33.4100	0.000%	473,530	-0.868%
2024-11-22	33.1100	33.440000	33.0700	33.4100	+0.663%	321,134	-0.868%
2024-11-21	32.8900	33.310000	32.7000	33.1900	+1.436%	621,964	-0.211%
2024-11-20	32.8200	32.890000	32.3600	32.7200	-0.305%	755,779	+1.222%
2024-11-19	32.2400	32.860000	32.0715	32.8200	+1.862%	403,878	+0.914%
2024-11-18	32.1100	32.350000	31.9600	32.2200	+0.343%	271,711	+2.793%
2024-11-15	32.3600	32.476800	32.0000	32.1100	-1.473%	399,425	+3.145%
2024-11-14	33.1200	33.120000	32.5400	32.5900	-1.063%	368,756	+1.626%
2024-11-13	33.2400	33.240000	32.9100	32.9400	-1.022%	438,344	+0.546%
2024-11-12	33.4200	33.570000	33.0300	33.2800	-1.568%	931,406	-0.481%
2024-11-11	33.8000	33.970000	33.6601	33.8100	+0.237%	537,995	-2.041%
2024-11-08	33.5000	33.745000	33.4500	33.7300	+0.566%	290,447	-1.808%
2024-11-07	33.2000	33.565000	33.1722	33.5400	+0.842%	511,625	-1.252%
2024-11-06	33.1900	33.305700	32.8300	33.2600	+1.341%	747,584	-0.421%
2024-11-05	32.2700	32.850000	32.2700	32.8200	+2.211%	428,195	+0.914%
2024-11-04	32.0800	32.380000	32.0300	32.1100	+0.344%	247,291	+3.145%
2024-11-01	31.9000	32.200000	31.8600	32.0000	+0.756%	242,138	+3.500%
2024-10-31	32.3300	32.365000	31.6994	31.7600	-1.915%	374,958	+4.282%
2024-10-30	32.3400	32.650000	32.3100	32.3800	-0.062%	329,381	+2.285%
2024-10-29	32.1700	32.450000	31.9500	32.4000	+0.872%	493,351	+2.222%
2024-10-28	32.0600	32.175000	32.0402	32.1200	+1.549%	344,008	+3.113%
2024-10-25	31.6700	31.930000	31.5650	31.6300	+0.540%	725,349	+4.711%
2024-10-24	31.3700	31.520000	31.1900	31.4600	+1.125%	623,936	+5.277%
2024-10-23	31.4200	31.420000	30.8800	31.1100	-1.799%	423,810	+6.461%
2024-10-22	31.6700	31.780000	31.6100	31.6800	-1.185%	275,083	+4.545%
2024-10-21	32.0000	32.219900	31.8300	32.0600	+0.031%	316,478	+3.306%
2024-10-18	31.8700	32.100000	31.8200	32.0500	+1.778%	315,123	+3.339%
2024-10-17	31.8200	31.940000	31.4601	31.4900	-0.222%	403,412	+5.176%
2024-10-16	31.5000	31.620100	31.3300	31.5600	-0.095%	541,132	+4.943%
2024-10-15	32.2700	32.338000	31.5500	31.5900	-2.500%	487,587	+4.843%
2024-10-14	32.2100	32.450000	32.2100	32.4000	+0.621%	455,957	+2.222%
2024-10-11	31.8700	32.230000	31.8700	32.2000	+0.656%	424,688	+2.857%
2024-10-10	31.6700	31.999900	31.5700	31.9900	-0.031%	391,852	+3.532%
2024-10-09	31.8700	32.010000	31.8210	32.0000	+0.156%	619,551	+3.500%
2024-10-08	31.7900	31.965000	31.7100	31.9500	+0.345%	801,979	+3.662%
2024-10-07	31.8500	32.045000	31.7600	31.8400	-0.717%	323,599	+4.020%
2024-10-04	31.9100	32.080000	31.7100	32.0700	+1.616%	394,994	+3.274%
2024-10-03	31.5400	31.742200	31.4550	31.5600	-0.630%	235,376	+4.943%
2024-10-02	31.6000	31.855000	31.4200	31.7600	+0.348%	392,786	+4.282%
2024-10-01	32.2100	32.260000	31.4950	31.6500	-1.555%	479,667	+4.645%
2024-09-30	31.9800	32.289900	31.8901	32.1500	+0.469%	379,079	+3.017%
2024-09-27	32.2000	32.420000	31.8500	32.0000	-0.837%	379,758	+3.500%
2024-09-26	32.3900	32.420000	31.9100	32.2700	+2.250%	541,039	+2.634%
2024-09-25	31.5900	31.780000	31.4800	31.5600	+0.734%	351,719	+4.943%
2024-09-24	31.0600	31.355000	30.9400	31.3300	+0.610%	280,276	+5.713%
2024-09-23	31.0500	31.235000	31.0100	31.1400	+0.484%	309,048	+6.358%
2024-09-20	31.0500	31.140000	30.7500	30.9900	-0.193%	301,816	+6.873%
2024-09-19	31.0200	31.180000	30.9100	31.0500	+2.273%	648,903	+6.667%
2024-09-18	30.4300	30.940000	30.2400	30.3600	-0.361%	491,841	+9.091%
2024-09-17	30.6600	30.736400	30.3500	30.4700	-0.164%	300,433	+8.697%
2024-09-16	30.4300	30.610000	30.3850	30.5200	-0.065%	326,658	+8.519%
2024-09-13	30.4100	30.690000	30.4100	30.5400	+0.296%	275,944	+8.448%
2024-09-12	30.0700	30.536600	29.9700	30.4500	+1.500%	522,205	+8.768%
2024-09-11	29.3100	30.040000	29.0900	30.0000	+2.006%	439,916	+10.400%
2024-09-10	29.4200	29.440500	29.0400	29.4100	-0.136%	375,102	+12.615%
2024-09-09	29.3900	29.670000	29.3800	29.4500	+1.552%	381,027	+12.462%
2024-09-06	29.6500	29.780000	28.8250	29.0000	-3.107%	602,029	+14.207%
2024-09-05	29.7700	30.016800	29.6400	29.9300	-0.133%	697,801	+10.658%
2024-09-04	29.7600	30.300000	29.7600	29.9700	-0.663%	799,972	+10.511%
2024-09-03	31.1500	31.170200	30.0400	30.1700	-4.404%	1,076,554	+9.778%
2024-08-30	31.5400	31.740000	31.3101	31.5600	+0.510%	639,606	+4.943%
2024-08-29	31.4000	31.810000	31.3700	31.4000	+0.287%	473,405	+5.478%
2024-08-28	31.5800	31.720000	31.1600	31.3100	-1.199%	402,436	+5.781%
2024-08-27	31.4200	31.773800	31.3250	31.6900	+0.635%	303,993	+4.512%
2024-08-26	31.7400	31.862500	31.4500	31.4900	-1.192%	250,435	+5.176%
2024-08-23	31.5300	31.900000	31.5079	31.8700	+2.377%	486,993	+3.922%
2024-08-22	31.7500	31.799900	31.0750	31.1300	-1.612%	379,219	+6.393%
2024-08-21	31.2500	31.706000	31.2500	31.6400	+2.395%	506,689	+4.678%
2024-08-20	31.1600	31.260000	30.8600	30.9000	-0.547%	432,157	+7.184%
2024-08-19	30.5500	31.070000	30.5000	31.0700	+1.869%	663,602	+6.598%
2024-08-16	30.2900	30.555100	30.2900	30.5000	+0.727%	351,361	+8.590%
2024-08-15	30.0100	30.350000	30.0100	30.2800	+1.203%	1,186,906	+9.379%
2024-08-14	29.9800	30.070000	29.7400	29.9200	+0.100%	285,456	+10.695%
2024-08-13	29.4500	29.905000	29.4500	29.8900	+2.433%	430,207	+10.806%
2024-08-12	29.0400	29.360000	28.9800	29.1800	+0.517%	432,942	+13.502%
2024-08-09	28.8700	29.110000	28.7594	29.0300	-0.103%	465,438	+14.089%
2024-08-08	28.6300	29.170000	28.4200	29.0600	+2.794%	518,861	+13.971%
2024-08-07	28.9500	29.210000	28.2600	28.2700	+0.284%	1,068,596	+17.156%
2024-08-06	27.7100	28.590000	27.7100	28.1900	+1.842%	1,084,837	+17.488%
2024-08-05	26.8100	28.070000	26.6000	27.6800	-3.217%	2,918,249	+19.653%
2024-08-02	28.7200	28.720000	28.1300	28.6000	-2.919%	963,957	+15.804%
2024-08-01	30.5300	30.530000	29.1800	29.4600	-4.351%	913,690	+12.424%
2024-07-31	30.7200	31.060000	30.5500	30.8000	+3.425%	667,543	+7.532%
2024-07-30	30.2000	30.430000	29.6100	29.7800	-1.293%	453,393	+11.216%
2024-07-29	30.4800	30.520000	30.0700	30.1700	-0.724%	691,746	+9.778%
2024-07-26	30.3800	30.490000	30.2300	30.3900	+1.946%	482,963	+8.983%
2024-07-25	29.9400	30.420000	29.4800	29.8100	-1.324%	637,063	+11.104%
2024-07-24	30.7100	30.940000	30.1900	30.2100	-2.924%	796,869	+9.633%
2024-07-23	30.9800	31.260000	30.7500	31.1200	-0.384%	450,498	+6.427%
2024-07-22	31.0700	31.250000	30.9600	31.2400	+1.264%	511,971	+6.018%
2024-07-19	30.9400	31.055000	30.7100	30.8500	+0.130%	369,883	+7.358%
2024-07-18	31.4000	31.490000	30.6500	30.8100	-1.941%	959,266	+7.498%
2024-07-17	31.7200	31.880000	31.3200	31.4200	-2.513%	844,068	+5.411%
2024-07-16	32.0500	32.250000	31.9900	32.2300	+0.624%	417,514	+2.761%
2024-07-15	32.2300	32.300000	31.9400	32.0300	-0.559%	607,630	+3.403%
2024-07-12	31.9700	32.380000	31.9700	32.2100	+1.705%	801,368	+2.825%
2024-07-11	31.9000	32.110000	31.6450	31.6700	-0.063%	723,739	+4.578%
2024-07-10	31.4400	31.710000	31.3900	31.6900	+1.085%	524,362	+4.512%
2024-07-09	31.4400	31.525000	31.2350	31.3500	-0.032%	472,639	+5.646%
2024-07-08	31.2400	31.490000	31.2300	31.3600	+0.481%	1,498,561	+5.612%
2024-07-05	31.2400	31.260000	31.0400	31.2100	+0.386%	419,507	+6.120%
2024-07-03	30.7900	31.125100	30.7750	31.0900	+0.974%	274,153	+6.529%
2024-07-02	30.5600	30.805000	30.5200	30.7900	+0.228%	446,025	+7.567%
2024-07-01	30.8700	30.945000	30.6800	30.7200	-0.421%	331,806	+7.813%
2024-06-28	30.8300	31.080000	30.6950	30.8500	+0.227%	432,774	+7.358%
2024-06-27	30.5700	30.780000	30.5400	30.7800	-0.065%	624,279	+7.602%
2024-06-26	30.7600	30.902100	30.6750	30.8000	-0.097%	532,068	+7.532%
2024-06-25	30.5600	30.858000	30.4800	30.8300	+1.215%	458,850	+7.428%
2024-06-24	30.7300	30.840000	30.4600	30.4600	-0.975%	715,884	+8.733%
2024-06-21	30.8500	30.870000	30.5700	30.7600	-0.966%	598,656	+7.672%
2024-06-20	31.6200	31.620000	30.9550	31.0600	-1.802%	758,301	+6.632%
2024-06-18	31.4500	31.650000	31.3700	31.6300	+0.572%	509,231	+4.711%
2024-06-17	31.2000	31.506500	31.1300	31.4500	+0.159%	393,444	+5.310%
2024-06-14	31.3750	31.410000	31.2200	31.4000	-0.696%	556,424	+5.478%
2024-06-13	31.8300	31.900000	31.4727	31.6200	-0.629%	453,605	+4.744%
2024-06-12	31.7000	32.113700	31.6700	31.8200	+2.217%	690,877	+4.085%
2024-06-11	31.1500	31.210000	30.9200	31.1300	-0.511%	486,705	+6.393%
2024-06-10	31.0000	31.320000	30.8600	31.2900	+0.741%	462,925	+5.849%
2024-06-07	31.1800	31.260000	31.0100	31.0600	-1.303%	402,997	+6.632%
2024-06-06	31.6350	31.635000	31.3000	31.4700	-0.537%	394,234	+5.243%
2024-06-05	31.2600	31.640000	31.1311	31.6400	+1.638%	518,579	+4.678%
2024-06-04	31.1800	31.240000	30.9997	31.1300	+0.032%	425,801	+6.393%
2024-06-03	31.1600	31.310000	30.8650	31.1200	+1.105%	574,281	+6.427%
2024-05-31	30.9000	31.020000	30.3450	30.7800	+0.130%	496,555	+7.602%
2024-05-30	30.8700	30.990000	30.6300	30.7400	-0.998%	467,170	+7.742%
2024-05-29	31.1200	31.170000	30.9500	31.0500	-1.585%	701,830	+6.667%
2024-05-28	31.5600	31.650000	31.3800	31.5500	+0.063%	498,729	+4.976%
2024-05-24	31.3600	31.579900	31.2701	31.5300	+0.896%	575,462	+5.043%
2024-05-23	31.8700	31.899000	31.1100	31.2500	+0.128%	717,546	+5.984%
2024-05-22	31.4700	31.482500	31.0900	31.2100	-1.140%	420,610	+6.120%
2024-05-21	31.6000	31.620000	31.4800	31.5700	-1.096%	654,610	+4.910%
2024-05-20	31.8000	31.935000	31.6500	31.9200	+1.013%	422,108	+3.759%
2024-05-17	31.7900	31.795000	31.5150	31.6000	-0.504%	376,975	+4.810%
2024-05-16	31.9900	32.060000	31.7600	31.7600	-0.595%	359,030	+4.282%
2024-05-15	31.5800	31.960000	31.5000	31.9500	+1.461%	566,493	+3.662%
2024-05-14	31.2900	31.510000	31.2500	31.4900	+0.543%	400,846	+5.176%
2024-05-13	31.3900	31.480000	31.2900	31.3200	+0.160%	389,072	+5.747%
2024-05-10	31.4600	31.510000	31.2034	31.2700	-0.223%	531,356	+5.916%
2024-05-09	31.2000	31.400000	31.0800	31.3400	+0.449%	370,500	+5.680%
2024-05-08	31.1100	31.230000	30.9400	31.2000	-0.637%	579,035	+6.154%
2024-05-07	31.3100	31.545000	31.2600	31.4000	+0.064%	391,698	+5.478%
2024-05-06	31.0300	31.380000	31.0147	31.3800	+1.488%	521,121	+5.545%
2024-05-03	30.8100	31.000000	30.6400	30.9200	+1.711%	782,559	+7.115%
2024-05-02	30.2600	30.469900	29.9000	30.4000	+1.945%	538,761	+8.947%
2024-05-01	29.7800	30.490000	29.6500	29.8200	-0.201%	660,916	+11.066%
2024-04-30	30.1700	30.350000	29.8800	29.8800	-1.288%	607,060	+10.843%
2024-04-29	30.2000	30.340000	30.1050	30.2700	+0.632%	487,657	+9.415%
2024-04-26	29.7100	30.145100	29.7100	30.0800	+2.522%	990,880	+10.106%
2024-04-25	28.9500	29.407100	28.9100	29.3400	-0.744%	635,902	+12.883%
2024-04-24	29.8200	29.910000	29.4043	29.5600	-0.270%	675,028	+12.043%
2024-04-23	29.1600	29.710000	29.1600	29.6400	+1.821%	465,590	+11.741%
2024-04-22	28.9800	29.240000	28.7501	29.1100	+1.606%	698,499	+13.775%
2024-04-19	29.0900	29.200000	28.5750	28.6500	-2.018%	747,338	+15.602%
2024-04-18	29.3100	29.540000	29.1019	29.2400	+0.550%	1,109,671	+13.269%
2024-04-17	29.4500	29.550000	29.0100	29.0800	-1.122%	1,026,859	+13.893%
2024-04-16	29.3700	29.600000	29.1900	29.4100	-0.339%	947,311	+12.615%
2024-04-15	30.3400	30.400000	29.4500	29.5100	-1.928%	1,029,044	+12.233%
2024-04-12	30.5900	30.590000	29.9800	30.0900	-2.590%	834,580	+10.070%
2024-04-11	30.6700	30.920000	30.4700	30.8900	+1.113%	619,821	+7.219%
2024-04-10	30.4900	30.730000	30.4114	30.5500	-1.515%	732,331	+8.412%
2024-04-09	31.0200	31.070000	30.7050	31.0200	+0.812%	1,434,650	+6.770%
2024-04-08	30.8400	30.888000	30.6650	30.7700	+0.228%	1,188,310	+7.637%
2024-04-05	30.5100	30.840000	30.3800	30.7000	+0.425%	1,381,805	+7.883%
2024-04-04	31.3000	31.359000	30.5700	30.5700	-1.673%	831,325	+8.342%
2024-04-03	30.9100	31.225000	30.7752	31.0900	+0.129%	629,465	+6.529%
2024-04-02	31.1600	31.160000	30.8750	31.0500	-1.834%	951,406	+6.667%
2024-04-01	31.8400	31.990000	31.5400	31.6300	-0.566%	915,041	+4.711%
2024-03-28	31.8100	31.948400	31.7700	31.8100	-0.031%	572,699	+4.118%
2024-03-27	32.0200	32.030000	31.5500	31.8200	-0.313%	920,281	+4.085%
2024-03-26	32.1900	32.200000	31.9000	31.9200	-0.063%	578,939	+3.759%
2024-03-25	31.8700	32.075000	31.7800	31.9400	-0.622%	571,374	+3.694%
2024-03-22	32.1900	32.200000	31.9501	32.1400	-0.310%	1,377,414	+3.049%
2024-03-21	32.4800	32.510000	32.2200	32.2400	-0.093%	1,318,807	+2.730%
2024-03-20	31.9800	32.320000	31.7950	32.2700	+1.192%	1,098,404	+2.634%
2024-03-19	31.6100	31.950000	31.3650	31.8900	+0.063%	1,275,223	+3.857%
2024-03-18	32.0900	32.190000	31.8200	31.8700	+0.695%	943,887	+3.922%
2024-03-15	31.5200	31.790000	31.4550	31.6500	+0.285%	837,870	+4.645%
2024-03-14	32.1100	32.110000	31.3301	31.5600	-1.621%	954,911	+4.943%
2024-03-13	32.1750	32.210000	31.9401	32.0800	-0.835%	1,360,323	+3.242%
2024-03-12	31.9800	32.350000	31.6000	32.3500	+1.602%	1,079,636	+2.380%
2024-03-11	32.1600	32.160000	31.7800	31.8400	-1.668%	1,290,174	+4.020%
2024-03-08	33.2600	33.595000	32.2700	32.3800	-1.551%	2,274,313	+2.285%
2024-03-07	32.6900	32.920000	32.5100	32.8900	+1.669%	1,872,021	+0.699%
2024-03-06	32.2600	32.580000	32.0400	32.3500	+2.050%	1,615,758	+2.380%
2024-03-05	31.9700	32.045000	31.5100	31.7000	-0.845%	1,034,975	+4.479%
2024-03-04	32.0300	32.265000	31.8800	31.9700	+0.725%	1,610,233	+3.597%
2024-03-01	31.3800	31.761300	31.1301	31.7400	+1.796%	1,313,872	+4.348%
2024-02-29	31.1000	31.337900	30.9800	31.1800	+1.201%	1,183,157	+6.222%
2024-02-28	31.0000	31.020000	30.6900	30.8100	-1.060%	978,540	+7.498%
2024-02-27	31.3300	31.340000	30.9700	31.1400	+0.419%	1,229,693	+6.358%
2024-02-26	31.1800	31.180000	30.8800	31.0100	+0.911%	1,403,079	+6.804%
2024-02-23	30.9700	31.140000	30.6100	30.7300	-0.098%	1,434,419	+7.777%
2024-02-22	30.5800	30.800000	30.3800	30.7600	+4.413%	1,719,945	+7.672%
2024-02-21	29.6700	29.670000	29.2400	29.4600	-1.207%	1,638,724	+12.424%
2024-02-20	30.0700	30.080000	29.5550	29.8200	-0.501%	1,614,146	+11.066%
2024-02-16	30.3000	30.300000	29.8400	29.9700	-0.564%	1,193,942	+10.511%
2024-02-15	30.1300	30.240000	30.0150	30.1400	+0.836%	1,385,234	+9.887%
2024-02-14	29.7000	29.900000	29.5100	29.8900	+2.083%	1,066,900	+10.806%
2024-02-13	29.2300	29.630000	28.8500	29.2800	-2.367%	1,571,502	+13.115%
2024-02-12	30.0000	30.320000	29.8600	29.9900	+0.267%	1,432,907	+10.437%
2024-02-09	29.5900	29.950000	29.5300	29.9100	+1.839%	1,376,185	+10.732%