Dark

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

At Close

Jul 31, 2026 3:59:50 PM EDT

35.22USD+0.917%(+0.32)906,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:11:30 AM EDT

35.42USD+1.490%(+0.52)5,274

After-hours

Jul 31, 2026 4:14:30 PM EDT

35.29USD+0.199%(+0.07)52,557

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	35.3800	35.530000	34.8200	35.2200	+0.917%	906,405	0.000%
2026-07-30	34.2100	34.900000	34.1250	34.9000	+3.622%	876,980	+0.917%
2026-07-29	34.1800	34.495000	33.6100	33.6800	-0.883%	1,062,993	+4.572%
2026-07-28	33.6900	34.075000	33.4840	33.9800	-1.048%	1,076,851	+3.649%
2026-07-27	34.4800	34.630000	34.0700	34.3400	+1.508%	549,314	+2.563%
2026-07-24	34.1800	34.230000	33.7750	33.8300	-1.399%	1,202,296	+4.109%
2026-07-23	34.5500	34.685000	34.1000	34.3100	-1.662%	718,723	+2.652%
2026-07-22	34.9000	35.120100	34.8701	34.8900	0.000%	591,684	+0.946%
2026-07-21	34.7200	34.995000	34.6300	34.8900	+1.869%	703,710	+0.946%
2026-07-20	34.5600	34.670000	34.2100	34.2500	-0.436%	657,946	+2.832%
2026-07-17	34.2050	34.595000	33.9350	34.4000	-3.180%	1,189,205	+2.384%
2026-07-16	35.6900	35.790000	35.3850	35.5300	-1.388%	679,203	-0.873%
2026-07-15	36.2700	36.335200	35.6950	36.0300	+0.418%	578,632	-2.248%
2026-07-14	36.0000	36.220000	35.8013	35.8800	+0.028%	471,590	-1.839%
2026-07-13	36.2400	36.320000	35.7800	35.8700	-2.818%	975,887	-1.812%
2026-07-10	36.8800	37.000000	36.5500	36.9100	+0.764%	671,075	-4.579%
2026-07-09	36.4900	36.700200	36.2450	36.6300	+1.778%	542,801	-3.849%
2026-07-08	35.8300	36.025000	35.5550	35.9900	-1.640%	1,170,471	-2.139%
2026-07-07	37.2900	37.290000	36.5100	36.5900	-4.340%	1,334,538	-3.744%
2026-07-06	37.7900	38.430000	37.7500	38.2500	+2.300%	874,216	-7.922%
2026-07-02	37.9700	38.130000	37.1000	37.3900	-1.760%	847,044	-5.804%
2026-07-01	37.9000	38.430000	37.8700	38.0600	+0.316%	670,546	-7.462%
2026-06-30	37.5000	38.030000	37.4350	37.9400	+2.930%	966,197	-7.169%
2026-06-29	36.3800	36.890000	36.2100	36.8600	+2.360%	1,351,895	-4.449%
2026-06-26	35.9000	36.360000	35.8000	36.0100	-1.639%	599,267	-2.194%
2026-06-25	36.8800	36.940000	36.3000	36.6100	+0.082%	970,096	-3.797%
2026-06-24	36.5900	36.870000	36.3900	36.5800	-0.164%	702,274	-3.718%
2026-06-23	36.6200	36.980000	36.5000	36.6400	-4.409%	1,185,548	-3.876%
2026-06-22	38.4200	38.630000	38.2509	38.3300	-0.104%	1,060,878	-8.114%
2026-06-18	38.2600	38.450000	38.0700	38.3700	+2.075%	1,677,712	-8.210%
2026-06-17	38.1700	38.330000	37.5700	37.5900	-0.766%	1,034,944	-6.305%
2026-06-16	38.1900	38.310000	37.8600	37.8800	-0.967%	496,464	-7.022%
2026-06-15	38.2250	38.390000	38.1500	38.2500	+3.044%	613,647	-7.922%
2026-06-12	37.2300	37.310000	36.8499	37.1200	-0.376%	766,251	-5.119%
2026-06-11	36.4900	37.315000	36.2100	37.2600	+2.815%	1,216,888	-5.475%
2026-06-10	36.8100	37.130000	36.2100	36.2400	-3.668%	1,401,070	-2.815%
2026-06-09	38.2400	38.460000	36.7633	37.6200	-1.827%	1,660,358	-6.380%
2026-06-08	38.4750	38.630000	38.2450	38.3200	+0.895%	937,103	-8.090%
2026-06-05	39.4800	39.480000	37.8550	37.9800	-5.240%	1,453,664	-7.267%
2026-06-04	39.9900	40.180000	39.8000	40.0800	-0.472%	988,675	-12.126%
2026-06-03	40.6800	40.690000	40.1600	40.2700	-0.910%	691,346	-12.540%
2026-06-02	40.5900	40.825000	40.4300	40.6400	+0.099%	787,228	-13.337%
2026-06-01	40.3200	40.735000	40.1700	40.6000	+1.121%	1,277,910	-13.251%
2026-05-29	40.2600	40.370000	39.9600	40.1500	-0.323%	867,604	-12.279%
2026-05-28	39.9100	40.440000	39.7200	40.2800	+0.524%	863,158	-12.562%
2026-05-27	40.4400	40.440000	39.9050	40.0700	-2.029%	1,530,448	-12.104%
2026-05-26	40.9100	41.040000	40.7600	40.9000	+1.514%	1,112,090	-13.888%
2026-05-22	40.2100	40.580000	40.1500	40.2900	+1.614%	977,798	-12.584%
2026-05-21	39.1600	39.790000	39.1400	39.6500	+1.019%	884,381	-11.173%
2026-05-20	38.6800	39.265000	38.4300	39.2500	+0.926%	942,967	-10.268%
2026-05-19	38.9300	39.106068	38.5200	38.8900	-2.360%	1,543,150	-9.437%
2026-05-18	40.1600	40.170000	39.4800	39.8300	-0.994%	1,054,417	-11.574%
2026-05-15	40.4500	40.545000	40.1350	40.2300	-2.164%	775,514	-12.453%
2026-05-14	41.1000	41.280000	40.9200	41.1200	-1.225%	1,164,230	-14.348%
2026-05-13	41.2700	41.710000	41.0650	41.6300	+2.235%	1,463,674	-15.398%
2026-05-12	40.8650	40.940000	40.2500	40.7200	-1.428%	896,371	-13.507%
2026-05-11	41.2900	41.515000	41.2000	41.3100	-0.338%	1,060,149	-14.742%
2026-05-08	41.2450	41.490000	41.0750	41.4500	+4.067%	1,479,491	-15.030%
2026-05-07	40.2500	40.425000	39.8000	39.8300	-0.125%	1,160,051	-11.574%
2026-05-06	39.2600	39.900000	39.2350	39.8800	+2.916%	839,506	-11.685%
2026-05-05	38.6200	38.830000	38.5601	38.7500	+0.964%	639,776	-9.110%
2026-05-04	38.5150	38.815000	38.1400	38.3800	-0.570%	1,885,903	-8.233%
2026-05-01	38.5100	38.710000	38.4300	38.6000	+0.390%	842,424	-8.756%
2026-04-30	37.8300	38.480000	37.7900	38.4500	+3.000%	1,007,819	-8.401%
2026-04-29	37.6100	37.640000	37.1200	37.3300	-0.876%	2,235,934	-5.652%
2026-04-28	37.8050	37.895000	37.4300	37.6600	-2.156%	859,706	-6.479%
2026-04-27	38.4500	38.640000	38.2400	38.4900	+3.025%	1,128,889	-8.496%
2026-04-24	36.9000	37.370000	36.7750	37.3600	+1.909%	779,243	-5.728%
2026-04-23	37.1050	37.130000	36.2301	36.6600	-1.900%	860,116	-3.928%
2026-04-22	37.2300	37.410000	37.1500	37.3700	+1.715%	658,164	-5.753%
2026-04-21	37.4300	37.520000	36.6900	36.7400	-2.027%	577,362	-4.137%
2026-04-20	37.4100	37.530000	37.2200	37.5000	+0.241%	562,868	-6.080%
2026-04-17	37.3500	37.740000	37.2800	37.4100	+1.907%	872,927	-5.854%
2026-04-16	36.9100	36.980000	36.5201	36.7100	-0.054%	576,943	-4.059%
2026-04-15	36.4500	36.735000	36.3500	36.7300	+0.383%	550,809	-4.111%
2026-04-14	36.1400	36.610000	36.1400	36.5900	+1.724%	722,573	-3.744%
2026-04-13	35.1900	35.980000	35.1586	35.9700	+1.524%	466,108	-2.085%
2026-04-10	35.5050	35.590000	35.2900	35.4300	+1.460%	574,097	-0.593%
2026-04-09	34.8100	35.065000	34.5200	34.9200	-0.569%	696,427	+0.859%
2026-04-08	35.4300	35.580000	34.9198	35.1200	+5.181%	1,146,198	+0.285%
2026-04-07	33.1900	33.425000	32.7400	33.3900	-0.595%	580,349	+5.481%
2026-04-06	33.5000	33.730000	33.3700	33.5900	+0.569%	486,411	+4.853%
2026-04-02	32.9100	33.620000	32.6600	33.4000	-1.475%	702,220	+5.449%
2026-04-01	33.9200	34.235000	33.8200	33.9000	+2.047%	661,431	+3.894%
2026-03-31	32.2600	33.265000	32.2600	33.2200	+3.845%	1,057,289	+6.020%
2026-03-30	32.5800	32.700000	31.8750	31.9900	-1.448%	967,355	+10.097%
2026-03-27	32.9700	32.970000	32.3600	32.4600	-2.493%	1,385,170	+8.503%
2026-03-26	33.7000	33.940000	33.2450	33.2900	-3.170%	948,221	+5.798%
2026-03-25	34.4000	34.565000	34.1300	34.3800	+1.656%	887,534	+2.443%
2026-03-24	33.7650	34.080000	33.6500	33.8200	-1.227%	677,011	+4.140%
2026-03-23	34.1950	34.595000	33.9500	34.2400	+1.905%	1,333,655	+2.862%
2026-03-20	34.4600	34.510000	33.3850	33.6000	-3.670%	1,153,178	+4.821%
2026-03-19	34.3200	35.070000	34.1600	34.8800	+0.086%	970,008	+0.975%
2026-03-18	35.3550	35.440000	34.8400	34.8500	-1.498%	874,172	+1.062%
2026-03-17	35.4900	35.610000	35.2300	35.3800	-0.028%	452,749	-0.452%
2026-03-16	35.3400	35.590000	35.2200	35.3900	+1.608%	686,938	-0.480%
2026-03-13	35.5700	35.830000	34.7250	34.8300	-2.135%	1,047,365	+1.120%
2026-03-12	36.0350	36.140000	35.4800	35.5900	-1.956%	606,208	-1.040%
2026-03-11	36.1800	36.470000	35.9700	36.3000	+0.055%	552,069	-2.975%
2026-03-10	36.5600	37.000000	36.1500	36.2800	+0.526%	634,359	-2.922%
2026-03-09	35.1900	36.190000	34.7820	36.0900	0.000%	1,025,687	-2.411%
2026-03-06	35.9400	36.340000	35.8500	36.0900	-1.340%	847,311	-2.411%
2026-03-05	36.8900	37.110000	36.0700	36.5800	-1.481%	906,479	-3.718%
2026-03-04	36.9500	37.315000	36.6400	37.1300	+0.623%	1,377,382	-5.144%
2026-03-03	36.3800	37.180100	35.8100	36.9000	-3.378%	3,335,485	-4.553%
2026-03-02	37.8500	38.420000	37.5900	38.1900	-2.127%	1,393,551	-7.777%
2026-02-27	39.1200	39.210000	38.9200	39.0200	-1.215%	1,287,310	-9.739%
2026-02-26	39.6900	39.690000	39.0600	39.5000	-0.403%	1,089,041	-10.835%
2026-02-25	39.5800	39.778000	39.4825	39.6600	+1.666%	774,779	-11.195%
2026-02-24	38.5700	39.100000	38.3801	39.0100	+1.115%	769,813	-9.715%
2026-02-23	38.6800	38.850000	38.2807	38.5800	-1.128%	971,047	-8.709%
2026-02-20	38.4850	39.220000	38.4200	39.0200	+0.983%	1,097,878	-9.739%
2026-02-19	38.3800	38.640000	38.2501	38.6400	+0.730%	866,207	-8.851%
2026-02-18	38.4500	38.700000	38.2250	38.3600	-0.673%	697,317	-8.186%
2026-02-17	38.2700	38.750000	37.9400	38.6200	+0.730%	775,009	-8.804%
2026-02-13	38.1000	38.605000	37.8307	38.3400	+1.001%	894,870	-8.138%
2026-02-12	38.4700	38.780000	37.7901	37.9600	-0.420%	814,122	-7.218%
2026-02-11	38.6000	38.660000	37.8100	38.1200	-0.626%	820,878	-7.608%
2026-02-10	38.4000	38.630000	38.2500	38.3600	+0.577%	761,825	-8.186%
2026-02-09	37.4300	38.280000	37.3500	38.1400	+1.761%	816,681	-7.656%
2026-02-06	36.3700	37.570000	36.3200	37.4800	+4.781%	1,179,539	-6.030%
2026-02-05	36.0200	36.410000	35.7310	35.7700	-2.294%	893,987	-1.538%
2026-02-04	37.1450	37.270000	36.1800	36.6100	-0.732%	1,050,064	-3.797%
2026-02-03	37.2000	37.250000	36.3450	36.8800	+0.027%	1,148,732	-4.501%
2026-02-02	36.9150	37.088600	36.6850	36.8700	-1.206%	1,018,135	-4.475%
2026-01-30	37.6400	37.920000	37.2001	37.3200	-1.686%	1,062,362	-5.627%
2026-01-29	38.3300	38.360000	37.2705	37.9600	-0.079%	1,060,084	-7.218%
2026-01-28	38.3200	38.340000	37.8400	37.9900	-0.706%	746,305	-7.291%
2026-01-27	38.2800	38.329000	38.0300	38.2600	+0.790%	674,416	-7.946%
2026-01-26	38.0500	38.280000	37.9500	37.9600	+0.503%	895,908	-7.218%
2026-01-23	37.9000	37.930800	37.6550	37.7700	-0.290%	644,898	-6.751%
2026-01-22	37.9000	38.000000	37.6350	37.8800	+0.451%	511,762	-7.022%
2026-01-21	37.5800	37.890000	37.1600	37.7100	+1.453%	1,215,411	-6.603%
2026-01-20	37.5900	37.870000	37.0900	37.1700	-3.077%	1,310,525	-5.246%
2026-01-16	38.4050	38.530000	38.1891	38.3500	+0.026%	736,119	-8.162%
2026-01-15	38.5000	38.610000	38.2900	38.3400	+0.895%	1,222,512	-8.138%
2026-01-14	37.9500	38.019900	37.6900	38.0000	+0.396%	922,523	-7.316%
2026-01-13	38.4400	38.440000	37.7300	37.8500	-1.535%	949,071	-6.948%
2026-01-12	38.3700	38.525000	38.1900	38.4400	+0.549%	900,971	-8.377%
2026-01-09	38.1900	38.420000	38.0300	38.2300	+1.325%	1,399,334	-7.873%
2026-01-08	37.9600	37.990000	37.6500	37.7300	-1.127%	884,671	-6.653%
2026-01-07	38.1200	38.300000	37.9700	38.1600	+0.606%	1,176,162	-7.704%
2026-01-06	37.4500	37.965956	37.4200	37.9300	+0.851%	774,349	-7.145%
2026-01-05	37.0500	37.666100	36.9900	37.6100	+2.452%	1,209,993	-6.355%
2026-01-02	36.6500	36.770000	36.3500	36.7100	+1.325%	695,404	-4.059%
2025-12-31	36.5300	36.540000	36.2200	36.2300	-0.957%	350,417	-2.788%
2025-12-30	36.9300	36.950000	36.5600	36.5800	-0.463%	334,978	-3.718%
2025-12-29	36.6100	36.950000	36.5800	36.7500	+0.437%	843,401	-4.163%
2025-12-26	36.6400	36.649900	36.4203	36.5900	-0.245%	333,200	-3.744%
2025-12-24	36.7000	36.750000	36.5400	36.6800	-0.027%	201,906	-3.980%
2025-12-23	36.5700	36.730000	36.3301	36.6900	+0.356%	707,986	-4.007%
2025-12-22	36.4000	36.620000	36.3320	36.5600	+1.669%	631,966	-3.665%
2025-12-19	35.6900	35.990000	35.5700	35.9600	+1.697%	455,731	-2.058%
2025-12-18	35.4600	35.645000	35.2800	35.3600	+1.029%	857,459	-0.396%
2025-12-17	35.7000	35.840000	35.0000	35.0000	-2.207%	507,403	+0.629%
2025-12-16	35.7050	35.930000	35.5710	35.7900	-0.968%	648,779	-1.593%
2025-12-15	36.6500	36.650000	36.0900	36.1400	-0.660%	587,965	-2.546%
2025-12-12	37.1000	37.120000	36.2100	36.3800	-1.489%	782,093	-3.189%
2025-12-11	36.8500	36.965000	36.4800	36.9300	-0.270%	459,708	-4.630%
2025-12-10	36.8800	37.135000	36.5900	37.0300	+0.407%	656,539	-4.888%
2025-12-09	36.9400	37.095000	36.7750	36.8800	-0.027%	512,590	-4.501%
2025-12-08	36.9050	37.020000	36.6550	36.8900	+0.326%	689,943	-4.527%
2025-12-05	36.8000	36.910000	36.5500	36.7700	-0.298%	639,778	-4.215%
2025-12-04	36.4400	36.935200	36.3900	36.8800	+3.858%	1,532,322	-4.501%
2025-12-03	35.0800	35.515000	34.9700	35.5100	+1.024%	639,355	-0.817%
2025-12-02	35.4800	35.570000	35.0900	35.1500	-0.284%	546,817	+0.199%
2025-12-01	35.1000	35.512200	35.1000	35.2500	+0.227%	677,463	-0.085%
2025-11-28	35.1100	35.256500	35.0800	35.1700	+0.860%	277,226	+0.142%
2025-11-26	34.7100	35.000000	34.6450	34.8700	+0.926%	558,100	+1.004%
2025-11-25	34.1200	34.595000	33.7844	34.5500	+1.409%	601,916	+1.939%
2025-11-24	33.6400	34.126500	33.5300	34.0700	+1.732%	534,546	+3.375%
2025-11-21	33.1400	33.715000	32.7300	33.4900	+1.239%	1,068,298	+5.166%
2025-11-20	34.4800	34.580000	33.0400	33.0800	-2.246%	1,001,282	+6.469%
2025-11-19	33.8100	34.130000	33.5900	33.8400	+0.415%	825,686	+4.078%
2025-11-18	33.6100	33.950000	33.4000	33.7000	-1.807%	1,867,757	+4.510%
2025-11-17	34.7500	34.900000	34.1020	34.3200	-2.361%	1,385,226	+2.622%
2025-11-14	34.7300	35.485600	34.6700	35.1500	-0.425%	2,120,074	+0.199%
2025-11-13	35.8720	35.970000	35.1200	35.3000	-2.459%	1,012,719	-0.227%
2025-11-12	36.4650	36.480000	36.0600	36.1900	-0.276%	584,115	-2.680%
2025-11-11	36.4300	36.430000	36.1000	36.2900	-0.766%	404,216	-2.948%
2025-11-10	36.6100	36.645000	36.1500	36.5700	+1.583%	815,991	-3.692%
2025-11-07	35.4650	36.000000	35.1300	36.0000	+0.056%	1,309,769	-2.167%
2025-11-06	36.8550	36.880000	35.7800	35.9800	-2.757%	1,088,765	-2.112%
2025-11-05	36.9100	37.200000	36.6800	37.0000	-0.857%	793,682	-4.811%
2025-11-04	37.6000	37.820000	37.2800	37.3200	-2.431%	1,880,922	-5.627%
2025-11-03	38.1800	38.348600	37.7350	38.2500	+1.110%	1,060,813	-7.922%
2025-10-31	37.7800	37.900000	37.4900	37.8300	+1.136%	596,174	-6.899%
2025-10-30	37.6050	37.809900	37.3800	37.4050	-1.979%	780,890	-5.841%
2025-10-29	38.3100	38.340000	37.7600	38.1600	+0.263%	973,600	-7.704%
2025-10-28	38.1000	38.250000	37.9370	38.0600	-0.314%	715,582	-7.462%
2025-10-27	38.2500	38.250000	38.0400	38.1800	+1.193%	763,772	-7.753%
2025-10-24	37.7650	37.920000	37.6800	37.7300	+0.990%	1,382,316	-6.653%
2025-10-23	36.8700	37.435600	36.8500	37.3600	+1.439%	488,650	-5.728%
2025-10-22	37.3200	37.390000	36.3899	36.8300	-0.136%	1,080,006	-4.371%
2025-10-21	36.8200	37.100000	36.4800	36.8800	-0.486%	513,471	-4.501%
2025-10-20	36.7600	37.130000	36.7260	37.0600	+2.802%	586,665	-4.965%
2025-10-17	36.0750	36.290000	35.7400	36.0500	-1.206%	490,516	-2.302%
2025-10-16	37.0700	37.080000	36.2900	36.4900	-1.004%	470,515	-3.480%
2025-10-15	37.2000	37.300000	36.4000	36.8600	+1.069%	778,535	-4.449%
2025-10-14	36.1700	36.745000	35.6500	36.4700	-0.762%	747,171	-3.427%
2025-10-13	36.4350	36.860000	36.2800	36.7500	+3.086%	1,038,286	-4.163%
2025-10-10	37.3500	37.437600	35.6200	35.6500	-4.424%	1,066,361	-1.206%
2025-10-09	37.5100	37.510000	37.1136	37.3000	+0.161%	550,688	-5.576%
2025-10-08	36.9000	37.255000	36.8400	37.2400	+1.168%	573,085	-5.424%
2025-10-07	37.3500	37.370000	36.5600	36.8100	-1.578%	745,703	-4.319%
2025-10-06	37.4100	37.550100	37.2050	37.4000	+1.769%	705,859	-5.829%
2025-10-03	36.6750	37.015000	36.5200	36.7500	+1.212%	996,226	-4.163%
2025-10-02	36.0950	36.360000	35.9600	36.3100	+1.680%	538,442	-3.002%
2025-10-01	35.4400	35.735000	35.4400	35.7100	+0.790%	526,568	-1.372%
2025-09-30	35.2400	35.465000	35.2100	35.4300	+0.998%	482,725	-0.593%
2025-09-29	35.0500	35.210000	35.0000	35.0800	+0.660%	544,214	+0.399%
2025-09-26	34.9200	34.920000	34.5700	34.8500	-0.115%	451,232	+1.062%
2025-09-25	34.8200	34.960000	34.4700	34.8900	-0.627%	650,805	+0.946%
2025-09-24	35.5450	35.545000	35.1100	35.1100	-1.542%	527,634	+0.313%
2025-09-23	35.9650	36.070000	35.6100	35.6600	-0.834%	969,613	-1.234%
2025-09-22	35.2100	36.000000	35.1400	35.9600	+2.743%	998,716	-2.058%
2025-09-19	34.8550	35.050000	34.7500	35.0000	-0.086%	694,298	+0.629%
2025-09-18	34.7600	35.076700	34.5700	35.0300	+1.920%	1,001,438	+0.542%
2025-09-17	34.3800	34.640000	34.0300	34.3700	-0.261%	640,445	+2.473%
2025-09-16	34.5100	34.510000	34.1900	34.4600	+0.145%	700,581	+2.205%
2025-09-15	34.1000	34.410000	34.0800	34.4100	+1.087%	425,831	+2.354%
2025-09-12	34.2300	34.230000	33.9950	34.0400	-0.497%	346,142	+3.467%
2025-09-11	33.8700	34.325000	33.8700	34.2100	+1.423%	528,371	+2.952%
2025-09-10	34.0500	34.080000	33.6332	33.7300	-0.266%	640,775	+4.417%
2025-09-09	33.9400	33.940000	33.5600	33.8200	-0.850%	465,609	+4.140%
2025-09-08	33.8500	34.185000	33.8300	34.1100	+1.578%	540,424	+3.254%
2025-09-05	33.5200	33.700000	33.1800	33.5800	+0.992%	593,959	+4.884%
2025-09-04	33.0000	33.260000	32.8700	33.2500	+0.241%	334,496	+5.925%
2025-09-03	33.4100	33.490000	33.0350	33.1700	-0.390%	361,206	+6.180%
2025-09-02	33.2000	33.410000	32.9000	33.3000	-0.745%	474,247	+5.766%
2025-08-29	33.9200	33.920000	33.4300	33.5500	-1.526%	437,526	+4.978%
2025-08-28	33.9000	34.155000	33.8200	34.0700	+0.799%	469,466	+3.375%
2025-08-27	33.6100	33.865000	33.5120	33.8000	0.000%	347,192	+4.201%
2025-08-26	33.6500	33.860000	33.5700	33.8000	+0.386%	547,548	+4.201%
2025-08-25	33.8050	33.950000	33.6700	33.6700	-0.414%	439,037	+4.604%
2025-08-22	32.9400	33.900000	32.9400	33.8100	+2.860%	771,869	+4.170%
2025-08-21	32.9800	33.160000	32.7900	32.8700	-0.934%	520,367	+7.149%
2025-08-20	33.1500	33.250000	32.7700	33.1800	-0.896%	536,031	+6.148%
2025-08-19	34.0000	34.040000	33.4100	33.4800	-1.732%	462,395	+5.197%
2025-08-18	33.8400	34.100000	33.8400	34.0700	-0.029%	426,636	+3.375%
2025-08-15	34.1200	34.120000	33.9200	34.0800	+0.501%	364,418	+3.345%
2025-08-14	33.9700	33.990000	33.6650	33.9100	-1.050%	562,708	+3.863%
2025-08-13	33.9950	34.275000	33.8700	34.2700	+1.151%	772,454	+2.772%
2025-08-12	33.5000	33.880000	33.3850	33.8800	+1.711%	573,275	+3.955%
2025-08-11	33.4700	33.555000	33.2400	33.3100	-0.863%	411,689	+5.734%
2025-08-08	33.7400	33.770000	33.5600	33.6000	+0.509%	519,645	+4.821%
2025-08-07	33.8400	33.910000	33.2100	33.4300	-0.506%	903,984	+5.354%
2025-08-06	33.8200	33.850000	33.5350	33.6000	-0.973%	902,668	+4.821%
2025-08-05	34.0600	34.190000	33.7499	33.9300	-0.118%	628,987	+3.802%
2025-08-04	33.6150	33.980000	33.5700	33.9700	+2.566%	733,230	+3.680%
2025-08-01	33.0100	33.309700	32.6700	33.1200	-1.046%	846,731	+6.341%
2025-07-31	34.0100	34.067600	33.4000	33.4700	-0.682%	706,572	+5.229%
2025-07-30	33.8700	34.000000	33.5284	33.7000	-0.473%	509,545	+4.510%
2025-07-29	34.3300	34.350000	33.8200	33.8600	-1.168%	569,575	+4.017%
2025-07-28	34.4100	34.440000	34.1625	34.2600	-0.204%	648,595	+2.802%
2025-07-25	34.3000	34.357500	34.0100	34.3300	-0.464%	636,070	+2.592%
2025-07-24	34.6550	34.710000	34.4000	34.4900	-0.116%	784,530	+2.117%
2025-07-23	33.9000	34.545000	33.9000	34.5300	+5.018%	1,215,923	+1.998%
2025-07-22	32.9350	32.960000	32.4800	32.8800	-0.394%	833,681	+7.117%
2025-07-21	33.4400	33.500000	33.0100	33.0100	-0.452%	723,100	+6.695%
2025-07-18	33.3100	33.330000	33.0500	33.1600	-0.181%	628,462	+6.212%
2025-07-17	32.7900	33.270000	32.7800	33.2200	+2.027%	864,752	+6.020%
2025-07-16	32.4200	32.589800	32.0800	32.5600	+0.711%	693,519	+8.170%
2025-07-15	32.6200	32.647300	32.3200	32.3300	+0.155%	436,882	+8.939%
2025-07-14	32.0650	32.340000	31.8700	32.2800	+0.031%	471,232	+9.108%
2025-07-11	32.4500	32.590000	32.2700	32.2700	-0.830%	432,033	+9.142%
2025-07-10	32.7000	32.700000	32.3100	32.5400	-0.702%	619,053	+8.236%
2025-07-09	32.6400	32.775000	32.4235	32.7700	+1.267%	476,387	+7.476%
2025-07-08	32.3150	32.495300	32.2600	32.3600	+0.622%	529,329	+8.838%
2025-07-07	32.2700	32.355000	32.0400	32.1600	-1.921%	624,128	+9.515%
2025-07-03	32.6200	32.869200	32.5500	32.7900	+0.923%	377,126	+7.411%
2025-07-02	32.0000	32.500000	31.9000	32.4900	+1.089%	715,788	+8.403%
2025-07-01	32.2900	32.370000	31.9800	32.1400	-1.562%	718,890	+9.583%
2025-06-30	32.6050	32.700000	32.4850	32.6500	+0.400%	758,760	+7.871%
2025-06-27	32.5200	32.680000	32.3000	32.5200	+0.743%	932,187	+8.303%
2025-06-26	31.8200	32.280000	31.7500	32.2800	+2.346%	830,426	+9.108%
2025-06-25	31.5900	31.680000	31.4707	31.5400	+0.318%	843,542	+11.668%
2025-06-24	31.1450	31.476300	31.0900	31.4400	+2.277%	541,640	+12.023%
2025-06-23	30.4000	30.745000	30.2150	30.7400	+0.952%	513,451	+14.574%
2025-06-20	30.9200	30.940000	30.4000	30.4500	-1.901%	901,177	+15.665%
2025-06-18	30.8900	31.230000	30.8400	31.0400	+0.812%	698,441	+13.466%
2025-06-17	31.0000	31.110000	30.7500	30.7900	-1.535%	539,447	+14.388%
2025-06-16	31.1600	31.380000	31.1000	31.2700	+1.165%	425,373	+12.632%
2025-06-13	30.9000	31.185000	30.8000	30.9100	-1.592%	495,308	+13.944%
2025-06-12	31.4600	31.600000	31.3500	31.4100	-0.381%	379,194	+12.130%
2025-06-11	31.8000	31.800000	31.4600	31.5300	-0.222%	589,391	+11.703%
2025-06-10	31.5800	31.649900	31.3800	31.6000	+0.637%	622,646	+11.456%
2025-06-09	31.3850	31.500000	31.2000	31.4000	0.000%	538,722	+12.166%
2025-06-06	31.4300	31.565000	31.3500	31.4000	+0.384%	407,985	+12.166%
2025-06-05	31.4600	31.635000	31.1576	31.2800	-0.382%	968,407	+12.596%
2025-06-04	31.3300	31.480000	31.2000	31.4000	+0.319%	676,545	+12.166%
2025-06-03	30.9800	31.350000	30.9200	31.3000	+1.066%	597,986	+12.524%
2025-06-02	30.8200	30.970000	30.5400	30.9700	+0.227%	525,486	+13.723%
2025-05-30	31.2400	31.300000	30.5600	30.9000	-1.309%	551,519	+13.981%
2025-05-29	31.5900	31.600000	31.2200	31.3100	+0.740%	483,313	+12.488%
2025-05-28	31.2350	31.260000	31.0500	31.0800	-1.365%	535,939	+13.320%
2025-05-27	31.2100	31.540000	31.1010	31.5100	+3.075%	695,166	+11.774%
2025-05-23	30.3200	30.739900	30.1200	30.5700	-0.585%	574,255	+15.211%
2025-05-22	30.5900	30.896800	30.4500	30.7500	+0.294%	397,193	+14.537%
2025-05-21	31.0000	31.300000	30.5800	30.6600	-1.699%	693,180	+14.873%
2025-05-20	31.1500	31.205000	31.0200	31.1900	+0.645%	532,103	+12.921%
2025-05-19	30.6000	30.990000	30.5700	30.9900	-0.689%	382,335	+13.650%
2025-05-16	31.2200	31.235000	30.9850	31.2050	+0.499%	370,330	+12.867%
2025-05-15	31.1200	31.140000	30.7555	31.0500	-0.129%	279,835	+13.430%
2025-05-14	31.2450	31.369800	30.9700	31.0900	+0.193%	448,257	+13.284%
2025-05-13	30.7150	31.190000	30.7000	31.0300	+1.372%	728,881	+13.503%
2025-05-12	30.3600	30.610000	30.1699	30.6100	+4.329%	644,185	+15.060%
2025-05-09	29.4700	29.560000	29.2400	29.3400	-0.509%	424,128	+20.041%
2025-05-08	29.4000	29.710000	29.3400	29.4900	+1.271%	501,561	+19.430%
2025-05-07	29.0200	29.215000	28.8700	29.1200	-0.410%	391,961	+20.948%
2025-05-06	29.0950	29.340000	28.9100	29.2400	-0.102%	393,327	+20.451%
2025-05-05	29.2500	29.430000	29.2100	29.2700	-0.034%	655,102	+20.328%
2025-05-02	29.2600	29.440000	29.2500	29.2800	+1.985%	742,437	+20.287%
2025-05-01	28.9700	29.010000	28.6800	28.7100	+0.525%	432,442	+22.675%
2025-04-30	28.1800	28.620000	27.9700	28.5600	-0.279%	375,326	+23.319%
2025-04-29	28.4900	28.760000	28.4800	28.6400	+0.456%	514,932	+22.975%
2025-04-28	28.5200	28.580000	28.2100	28.5100	-0.280%	453,756	+23.536%
2025-04-25	28.2900	28.633600	28.1700	28.5900	+1.563%	392,777	+23.190%
2025-04-24	27.5800	28.160000	27.5234	28.1500	+2.401%	427,664	+25.115%
2025-04-23	27.7700	28.155000	27.4200	27.4900	+3.036%	717,836	+28.119%
2025-04-22	26.6350	26.850000	26.4200	26.6800	+1.949%	344,504	+32.009%
2025-04-21	26.4700	26.510000	25.9150	26.1700	-1.690%	517,268	+34.582%
2025-04-17	26.7600	26.865400	26.5300	26.6200	+0.415%	636,376	+32.307%
2025-04-16	26.6700	26.840000	26.2300	26.5100	-2.177%	539,842	+32.856%
2025-04-15	27.0800	27.300000	27.0012	27.1000	+0.222%	361,613	+29.963%
2025-04-14	27.4300	27.430000	26.7400	27.0400	+0.633%	584,677	+30.251%
2025-04-11	26.4400	26.880000	26.1500	26.8700	+2.051%	821,653	+31.076%
2025-04-10	26.7900	26.840000	25.6500	26.3300	-4.220%	1,062,386	+33.764%
2025-04-09	24.5200	27.600000	24.4800	27.4900	+12.158%	1,231,772	+28.119%
2025-04-08	26.0000	26.059900	24.1700	24.5100	-1.169%	1,561,341	+43.696%
2025-04-07	24.0200	25.790000	23.8150	24.8000	-2.285%	1,607,382	+42.016%
2025-04-04	26.1600	26.298000	25.0800	25.3800	-6.828%	1,761,891	+38.771%
2025-04-03	27.5850	27.790000	27.2150	27.2400	-5.842%	1,463,210	+29.295%
2025-04-02	28.3200	29.070000	28.2300	28.9300	+1.048%	810,519	+21.742%
2025-04-01	28.3300	28.660000	28.0800	28.6300	+0.597%	545,675	+23.018%
2025-03-31	28.2900	28.560000	27.9650	28.4600	-1.693%	1,444,511	+23.753%
2025-03-28	29.3300	29.415000	28.8100	28.9500	-3.048%	699,836	+21.658%
2025-03-27	30.0000	30.140000	29.7600	29.8600	-0.599%	440,417	+17.950%
2025-03-26	30.6100	30.610000	29.9500	30.0400	-2.277%	506,410	+17.244%
2025-03-25	30.7100	30.750000	30.6000	30.7400	+0.196%	271,922	+14.574%
2025-03-24	30.4800	30.700000	30.4790	30.6800	+1.121%	462,226	+14.798%
2025-03-21	30.0700	30.350000	29.9550	30.3400	-0.622%	434,980	+16.084%
2025-03-20	30.4000	30.766000	30.3200	30.5300	-0.973%	315,945	+15.362%
2025-03-19	30.5800	31.045000	30.5000	30.8300	+1.082%	471,259	+14.239%
2025-03-18	30.6500	30.800000	30.3400	30.5000	-1.231%	485,559	+15.475%
2025-03-17	30.6300	31.030000	30.6101	30.8800	+0.718%	409,912	+14.054%
2025-03-14	30.3050	30.685000	30.2500	30.6600	+3.059%	571,906	+14.873%
2025-03-13	30.2700	30.270000	29.6668	29.7500	-2.778%	701,251	+18.387%
2025-03-12	30.7800	30.920000	30.3240	30.6000	+1.392%	388,223	+15.098%
2025-03-11	30.0800	30.500000	29.8450	30.1800	+0.634%	798,868	+16.700%
2025-03-10	30.6300	30.710000	29.7000	29.9900	-4.001%	1,045,631	+17.439%
2025-03-07	31.0200	31.310000	30.5100	31.2400	+0.904%	305,610	+12.740%
2025-03-06	31.4650	31.720000	30.8900	30.9600	-2.916%	722,819	+13.760%
2025-03-05	31.4000	31.939900	31.2900	31.8900	+2.113%	568,507	+10.442%
2025-03-04	30.8700	31.730000	30.4800	31.2300	-0.160%	787,309	+12.776%
2025-03-03	32.4150	32.440000	31.0500	31.2800	-2.463%	659,436	+12.596%
2025-02-28	31.6500	32.085000	31.5000	32.0700	-0.466%	636,538	+9.822%
2025-02-27	33.3300	33.360000	32.1800	32.2200	-3.039%	736,385	+9.311%
2025-02-26	33.1300	33.600000	33.1000	33.2300	+0.758%	468,558	+5.989%
2025-02-25	33.2500	33.280000	32.5550	32.9800	-0.121%	860,433	+6.792%
2025-02-24	33.5500	33.615000	32.9100	33.0200	-1.814%	1,011,352	+6.663%
2025-02-21	34.5400	34.540000	33.5800	33.6300	-2.010%	533,520	+4.728%
2025-02-20	34.4800	34.480000	33.9500	34.3200	-0.029%	510,395	+2.622%
2025-02-19	34.4350	34.519800	34.2200	34.3300	-0.464%	593,669	+2.592%
2025-02-18	34.3300	34.510000	34.2850	34.4900	+1.981%	937,638	+2.117%
2025-02-14	33.8900	33.970000	33.6650	33.8200	-0.412%	367,293	+4.140%
2025-02-13	34.0400	34.100000	33.6900	33.9600	-0.527%	440,612	+3.710%
2025-02-12	33.6100	34.189000	33.6100	34.1400	+0.353%	430,290	+3.163%
2025-02-11	34.2000	34.250000	33.9100	34.0200	-0.730%	449,037	+3.527%
2025-02-10	33.9100	34.290000	33.9100	34.2700	+2.116%	547,879	+2.772%