Dark

ESGU
iShares Trust iShares ESG Aware MSCI USA ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:55 PM EDT

169.54USD+0.632%(+1.06)291,436

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-168.48)0

After-hours

Aug 7, 2026 4:55:30 PM EDT

169.34USD-0.124%(-0.21)56,680

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	169.1800	169.670000	168.7900	169.5400	+0.629%	291,436	0.000%
2026-08-06	168.7200	169.125000	168.2200	168.4800	-0.166%	243,078	+0.629%
2026-08-05	170.0700	170.400000	168.7200	168.7600	-0.201%	423,157	+0.462%
2026-08-04	166.5700	169.610100	166.5700	169.1000	+1.800%	302,302	+0.260%
2026-08-03	164.2100	166.300000	164.1200	166.1100	+1.503%	361,768	+2.065%
2026-07-31	163.1400	164.160000	161.7600	163.6500	+0.708%	402,477	+3.599%
2026-07-30	161.3200	162.680000	161.0500	162.5000	+1.645%	399,331	+4.332%
2026-07-29	162.1700	162.805000	159.8300	159.8700	-1.576%	274,352	+6.049%
2026-07-28	162.0900	162.850100	161.3600	162.4300	+0.210%	1,524,491	+4.377%
2026-07-27	163.1300	163.500000	161.4000	162.0900	+0.025%	559,514	+4.596%
2026-07-24	161.9100	163.050000	161.6800	162.0500	+0.111%	249,223	+4.622%
2026-07-23	162.2100	162.780000	161.2300	161.8700	-1.214%	727,882	+4.738%
2026-07-22	163.5900	164.430000	163.5900	163.8600	-0.110%	293,697	+3.466%
2026-07-21	163.5900	164.200000	163.2200	164.0400	+0.830%	236,725	+3.353%
2026-07-20	163.7500	164.240000	162.6400	162.6900	-0.227%	289,079	+4.210%
2026-07-17	162.6700	163.930000	162.5300	163.0600	-1.056%	267,917	+3.974%
2026-07-16	165.2300	165.530000	164.1450	164.8000	-0.603%	166,886	+2.876%
2026-07-15	165.6400	165.970000	164.7100	165.8000	+0.345%	208,104	+2.256%
2026-07-14	164.7600	165.495000	164.5200	165.2300	+0.425%	263,577	+2.608%
2026-07-13	165.0400	165.410000	164.2650	164.5300	-0.694%	286,013	+3.045%
2026-07-10	165.0400	165.750000	164.2700	165.6800	+0.412%	199,767	+2.330%
2026-07-09	163.9400	165.020000	163.7950	165.0000	+0.856%	264,803	+2.752%
2026-07-08	163.2300	163.740000	162.3300	163.6000	-0.299%	225,290	+3.631%
2026-07-07	164.4700	164.590000	163.5008	164.0900	-0.539%	210,470	+3.321%
2026-07-06	164.1800	165.040000	163.9800	164.9800	+0.967%	303,910	+2.764%
2026-07-02	163.8600	164.799700	162.3800	163.4000	-0.122%	290,017	+3.758%
2026-07-01	163.2600	164.440000	162.9100	163.6000	-0.043%	536,283	+3.631%
2026-06-30	162.4500	163.970000	162.4500	163.6700	+0.695%	327,581	+3.586%
2026-06-29	161.3100	162.640000	160.5300	162.5400	+1.467%	298,097	+4.307%
2026-06-26	159.7800	161.270000	159.3200	160.1900	-0.268%	374,339	+5.837%
2026-06-25	161.7500	161.910000	159.9000	160.6200	0.000%	323,823	+5.553%
2026-06-24	160.8900	162.100000	160.1150	160.6200	-0.056%	1,162,621	+5.553%
2026-06-23	160.4200	161.860000	160.3050	160.7100	-1.338%	284,199	+5.494%
2026-06-22	163.5400	164.070000	162.6200	162.8900	-0.208%	898,184	+4.083%
2026-06-18	163.6900	163.690000	162.7500	163.2300	+0.959%	456,262	+3.866%
2026-06-17	163.9100	164.110000	161.3900	161.6800	-1.174%	427,912	+4.861%
2026-06-16	164.5400	164.870000	163.5200	163.6000	-0.716%	361,254	+3.631%
2026-06-15	164.0600	165.080000	164.0600	164.7800	+1.628%	919,320	+2.889%
2026-06-12	161.9400	162.760000	160.7500	162.1400	+0.483%	530,230	+4.564%
2026-06-11	159.3000	161.770000	158.4900	161.3600	+1.644%	407,353	+5.069%
2026-06-10	160.4200	161.445000	158.6100	158.7500	-1.544%	445,175	+6.797%
2026-06-09	162.5700	163.340000	157.8800	161.2400	-0.223%	570,595	+5.148%
2026-06-08	162.4400	163.010000	161.4650	161.6000	+0.273%	1,248,916	+4.913%
2026-06-05	164.5800	164.720000	160.8900	161.1600	-2.757%	608,547	+5.200%
2026-06-04	164.5200	166.001200	164.2700	165.7300	+0.418%	201,999	+2.299%
2026-06-03	166.0700	166.150000	164.9400	165.0400	-0.793%	317,467	+2.727%
2026-06-02	165.6600	166.455000	165.6400	166.3600	+0.283%	349,274	+1.912%
2026-06-01	165.0300	166.230000	164.8900	165.8900	+0.418%	469,401	+2.200%
2026-05-29	165.0000	165.569400	164.8800	165.2000	+0.273%	794,057	+2.627%
2026-05-28	163.7500	164.850000	163.5700	164.7500	+0.641%	444,291	+2.907%
2026-05-27	163.8300	164.000000	163.3500	163.7000	-0.073%	252,025	+3.568%
2026-05-26	163.6500	164.100000	163.2850	163.8200	+0.676%	359,095	+3.492%
2026-05-22	162.8800	163.390000	162.4300	162.7200	+0.500%	370,716	+4.191%
2026-05-21	160.9100	162.330000	160.7800	161.9100	+0.167%	484,368	+4.712%
2026-05-20	160.1500	161.690000	159.9300	161.6400	+1.107%	560,168	+4.887%
2026-05-19	159.9700	160.680000	159.3800	159.8700	-0.585%	292,373	+6.049%
2026-05-18	160.9700	161.470000	159.7800	160.8100	+0.006%	805,777	+5.429%
2026-05-15	161.5200	161.774564	160.5700	160.8000	-1.241%	441,521	+5.435%
2026-05-14	161.8200	163.150000	161.8200	162.8200	+0.836%	319,577	+4.127%
2026-05-13	160.6500	161.780000	160.0200	161.4700	+0.479%	418,337	+4.998%
2026-05-12	160.2300	160.700000	159.2200	160.7000	-0.186%	394,428	+5.501%
2026-05-11	160.2200	161.220000	160.1100	161.0000	+0.343%	446,941	+5.304%
2026-05-08	159.9600	160.540000	159.7650	160.4500	+0.728%	346,803	+5.665%
2026-05-07	160.0700	160.340000	158.9700	159.2900	-0.369%	463,195	+6.435%
2026-05-06	158.6600	160.040000	158.6300	159.8800	+1.350%	314,113	+6.042%
2026-05-05	157.2000	157.981400	157.2000	157.7500	+0.850%	293,445	+7.474%
2026-05-04	156.7200	157.270000	155.7400	156.4200	-0.312%	265,347	+8.388%
2026-05-01	157.0000	157.780000	156.9000	156.9100	+0.198%	357,606	+8.049%
2026-04-30	155.5100	156.660000	154.6800	156.6000	+1.045%	351,213	+8.263%
2026-04-29	154.8200	155.045000	154.2500	154.9800	+0.103%	540,256	+9.395%
2026-04-28	154.8400	155.045000	154.3250	154.8200	-0.540%	315,516	+9.508%
2026-04-27	155.1000	155.730000	155.0200	155.6600	+0.193%	564,067	+8.917%
2026-04-24	154.5800	155.450000	154.2300	155.3600	+0.857%	261,907	+9.127%
2026-04-23	154.3400	154.850000	152.6500	154.0400	-0.478%	224,599	+10.062%
2026-04-22	154.3300	154.830000	154.2300	154.7800	+0.939%	191,488	+9.536%
2026-04-21	154.6500	154.880000	152.9900	153.3400	-0.564%	634,049	+10.565%
2026-04-20	154.1200	154.410000	153.6150	154.2100	-0.130%	296,097	+9.941%
2026-04-17	153.5700	154.880000	153.4900	154.4100	+1.246%	437,444	+9.799%
2026-04-16	152.2300	152.770000	151.8100	152.5100	+0.316%	250,789	+11.166%
2026-04-15	151.0200	152.125000	150.8200	152.0300	+0.829%	369,585	+11.517%
2026-04-14	149.4800	150.780000	149.4751	150.7800	+1.256%	238,582	+12.442%
2026-04-13	146.9800	149.000000	146.8900	148.9100	+0.970%	271,815	+13.854%
2026-04-10	147.9400	148.150000	147.3500	147.4800	-0.122%	151,008	+14.958%
2026-04-09	146.8900	147.920100	146.4500	147.6600	+0.394%	418,044	+14.818%
2026-04-08	147.2100	147.400000	146.1800	147.0800	+2.495%	449,124	+15.271%
2026-04-07	143.1200	143.520000	141.6900	143.5000	-0.014%	628,880	+18.146%
2026-04-06	142.6600	143.530000	142.6600	143.5200	+0.575%	428,105	+18.130%
2026-04-02	140.5200	143.170000	140.3000	142.7000	+0.183%	494,467	+18.809%
2026-04-01	142.2900	143.240000	142.0100	142.4400	+0.721%	1,232,259	+19.026%
2026-03-31	138.9700	141.650000	138.6900	141.4200	+2.933%	1,352,575	+19.884%
2026-03-30	139.0200	139.080000	136.8200	137.3900	-0.319%	387,304	+23.401%
2026-03-27	139.5600	139.620000	137.6300	137.8300	-1.782%	691,038	+23.007%
2026-03-26	141.8600	142.505000	140.2700	140.3300	-1.743%	730,128	+20.815%
2026-03-25	143.2100	143.690000	142.2200	142.8200	+0.563%	688,659	+18.709%
2026-03-24	141.7500	142.780000	141.2900	142.0200	-0.414%	1,089,134	+19.378%
2026-03-23	143.0500	144.130000	142.2500	142.6100	+1.135%	1,359,584	+18.884%
2026-03-20	142.9700	142.970000	140.2300	141.0100	-1.461%	1,064,837	+20.233%
2026-03-19	142.3000	143.790000	141.9400	143.1000	-0.195%	1,198,693	+18.477%
2026-03-18	144.7500	145.099300	143.3300	143.3800	-1.382%	909,819	+18.245%
2026-03-17	145.5800	146.110000	145.1800	145.3900	+0.083%	269,448	+16.610%
2026-03-16	144.9600	145.920000	144.8700	145.2700	+1.064%	514,858	+16.707%
2026-03-13	145.1900	146.000000	143.5550	143.7400	-0.567%	931,681	+17.949%
2026-03-12	145.8000	145.910000	144.5600	144.5600	-1.693%	495,178	+17.280%
2026-03-11	147.4500	147.840000	146.3900	147.0500	-0.088%	909,884	+15.294%
2026-03-10	147.5200	148.560000	146.6800	147.1800	-0.190%	642,201	+15.192%
2026-03-09	144.8400	147.770000	143.9700	147.4600	+0.848%	786,484	+14.974%
2026-03-06	146.2300	147.040000	145.6450	146.2200	-1.276%	469,590	+15.949%
2026-03-05	148.2200	149.080000	146.9300	148.1100	-0.597%	403,534	+14.469%
2026-03-04	148.1300	149.395000	147.8200	149.0000	+0.717%	474,721	+13.785%
2026-03-03	146.9600	148.470000	145.6350	147.9400	-0.891%	889,098	+14.601%
2026-03-02	147.5100	149.780000	147.4950	149.2700	+0.054%	534,504	+13.579%
2026-02-27	148.2900	149.265000	148.0900	149.1900	-0.440%	292,303	+13.640%
2026-02-26	150.5900	150.640000	148.8200	149.8500	-0.491%	270,130	+13.140%
2026-02-25	149.7900	150.670000	149.7900	150.5900	+0.857%	727,310	+12.584%
2026-02-24	147.9800	149.470000	147.6700	149.3100	+0.803%	325,062	+13.549%
2026-02-23	149.4300	149.890000	147.7600	148.1200	-1.214%	395,690	+14.461%
2026-02-20	148.4300	150.090000	148.4300	149.9400	+0.719%	587,051	+13.072%
2026-02-19	148.6000	149.170000	148.2600	148.8700	-0.248%	404,410	+13.885%
2026-02-18	148.8300	149.830100	148.4250	149.2400	+0.552%	448,660	+13.602%
2026-02-17	147.7500	148.830000	146.8500	148.4200	+0.142%	582,928	+14.230%
2026-02-13	147.9100	149.210000	147.2700	148.2100	+0.216%	360,755	+14.392%
2026-02-12	150.8300	151.069200	147.7200	147.8900	-1.688%	487,866	+14.639%
2026-02-11	151.4800	151.575000	149.7700	150.4300	-0.033%	653,938	+12.704%
2026-02-10	151.1000	151.390000	150.3700	150.4800	-0.298%	456,449	+12.666%
2026-02-09	149.8800	151.350000	149.6650	150.9300	+0.513%	1,174,177	+12.330%
2026-02-06	148.1200	150.450000	147.9450	150.1600	+2.059%	545,829	+12.906%
2026-02-05	147.8500	148.450000	146.7900	147.1300	-1.235%	1,207,346	+15.231%
2026-02-04	149.9600	150.090000	147.9800	148.9700	-0.534%	1,432,653	+13.808%
2026-02-03	151.5900	151.690000	148.6700	149.7700	-1.135%	1,044,228	+13.200%
2026-02-02	150.1500	151.770000	150.1500	151.4900	+0.478%	712,182	+11.915%
2026-01-30	150.7100	151.300000	149.7100	150.7700	-0.350%	807,332	+12.449%
2026-01-29	151.8300	152.095000	149.3000	151.3000	-0.323%	1,068,383	+12.056%
2026-01-28	152.0800	152.310000	151.4500	151.7900	+0.053%	834,861	+11.694%
2026-01-27	151.4100	151.940000	151.2800	151.7100	+0.384%	335,763	+11.753%
2026-01-26	150.5900	151.370000	150.4700	151.1300	+0.592%	424,257	+12.182%
2026-01-23	150.0900	150.615000	149.8800	150.2400	-0.020%	396,658	+12.846%
2026-01-22	150.2900	150.640000	149.7600	150.2700	+0.690%	550,486	+12.824%
2026-01-21	147.9900	150.020000	147.7700	149.2400	+1.139%	1,605,597	+13.602%
2026-01-20	148.4300	149.210000	147.3600	147.5600	-2.129%	915,556	+14.896%
2026-01-16	151.2200	151.330000	150.4800	150.7700	-0.086%	206,736	+12.449%
2026-01-15	151.3700	151.640000	150.7000	150.9000	+0.292%	271,163	+12.353%
2026-01-14	150.6000	150.755000	149.5500	150.4600	-0.516%	776,422	+12.681%
2026-01-13	151.7500	151.750000	150.7000	151.2400	-0.251%	706,308	+12.100%
2026-01-12	150.5800	151.790000	150.5800	151.6200	+0.119%	369,049	+11.819%
2026-01-09	150.8100	151.695500	150.4800	151.4400	+0.578%	468,938	+11.952%
2026-01-08	150.4800	150.865000	150.2800	150.5700	-0.133%	293,188	+12.599%
2026-01-07	151.2500	151.695000	150.7100	150.7700	-0.298%	314,726	+12.449%
2026-01-06	150.2100	151.340000	150.1800	151.2200	+0.672%	501,761	+12.115%
2026-01-05	149.8300	150.580000	149.8300	150.2100	+0.684%	891,304	+12.869%
2026-01-02	149.7500	150.010000	148.4900	149.1900	+0.141%	728,643	+13.640%
2025-12-31	150.1200	150.210000	148.9400	148.9800	-0.773%	481,894	+13.801%
2025-12-30	150.2200	150.481900	150.0600	150.1400	-0.153%	572,680	+12.921%
2025-12-29	150.2100	150.690000	149.9800	150.3700	-0.371%	581,637	+12.749%
2025-12-26	150.9600	151.159900	150.6900	150.9300	+0.033%	1,294,007	+12.330%
2025-12-24	150.3100	150.990000	150.3100	150.8800	+0.319%	1,498,772	+12.367%
2025-12-23	149.4700	150.430000	149.4700	150.4000	+0.414%	342,518	+12.726%
2025-12-22	149.5100	149.860000	149.3200	149.7800	+0.652%	343,492	+13.193%
2025-12-19	147.9900	148.950000	147.9900	148.8100	+0.936%	360,123	+13.931%
2025-12-18	147.7700	148.370000	147.1300	147.4300	+0.765%	359,730	+14.997%
2025-12-17	148.1500	148.315000	146.3000	146.3100	-1.182%	1,210,626	+15.877%
2025-12-16	147.9900	148.500000	147.2200	148.0600	-0.484%	1,444,335	+14.508%
2025-12-15	150.0600	150.060000	148.5950	148.7800	-0.248%	458,308	+13.953%
2025-12-12	150.5700	150.790000	148.6400	149.1500	-1.127%	531,036	+13.671%
2025-12-11	149.9900	150.910000	149.3525	150.8500	+0.259%	496,474	+12.390%
2025-12-10	149.3200	150.780000	149.1200	150.4600	+0.669%	562,327	+12.681%
2025-12-09	149.5400	150.030000	149.3850	149.4600	-0.140%	602,972	+13.435%
2025-12-08	150.2900	150.290000	149.2400	149.6700	-0.267%	406,522	+13.276%
2025-12-05	149.9100	150.645000	149.8300	150.0700	+0.194%	323,033	+12.974%
2025-12-04	149.9300	149.930000	149.1527	149.7800	+0.114%	614,315	+13.193%
2025-12-03	148.8500	149.815000	148.7000	149.6100	+0.369%	1,219,637	+13.321%
2025-12-02	149.2400	149.580000	148.6200	149.0600	+0.215%	338,896	+13.739%
2025-12-01	148.5000	149.340000	148.3950	148.7400	-0.468%	265,094	+13.984%
2025-11-28	149.0000	149.480000	148.8200	149.4400	+0.565%	588,152	+13.450%
2025-11-26	148.1600	149.060000	148.0750	148.6000	+0.664%	826,452	+14.092%
2025-11-25	146.2000	147.890000	145.3200	147.6200	+0.951%	503,997	+14.849%
2025-11-24	144.8200	146.515000	144.6250	146.2300	+1.506%	655,388	+15.941%
2025-11-21	143.0600	145.290000	142.2500	144.0600	+0.996%	829,886	+17.687%
2025-11-20	147.3600	147.700000	142.4900	142.6400	-1.614%	883,528	+18.859%
2025-11-19	144.4900	145.990000	144.1200	144.9800	+0.388%	396,329	+16.940%
2025-11-18	144.6700	145.480000	143.4700	144.4200	-0.831%	983,943	+17.394%
2025-11-17	146.4900	147.430000	144.9000	145.6300	-0.858%	961,473	+16.418%
2025-11-14	145.5800	147.940000	145.2000	146.8900	-0.170%	1,410,531	+15.420%
2025-11-13	149.0500	149.115000	146.8200	147.1400	-1.776%	505,752	+15.224%
2025-11-12	150.0700	150.185000	149.3200	149.8000	+0.107%	326,337	+13.178%
2025-11-11	148.8800	149.820000	148.8200	149.6400	+0.161%	407,394	+13.299%
2025-11-10	148.4500	149.570000	147.9900	149.4000	+1.591%	517,832	+13.481%
2025-11-07	146.1000	147.080000	144.8500	147.0600	+0.116%	593,866	+15.286%
2025-11-06	148.2900	148.500000	146.5200	146.8900	-1.117%	503,058	+15.420%
2025-11-05	147.9100	149.299000	147.8200	148.5500	+0.331%	759,060	+14.130%
2025-11-04	148.1400	149.150000	147.9100	148.0600	-1.254%	612,396	+14.508%
2025-11-03	150.3500	150.350000	149.1000	149.9400	+0.214%	318,381	+13.072%
2025-10-31	150.1500	150.170000	148.9900	149.6200	+0.470%	302,382	+13.314%
2025-10-30	149.6000	150.305000	148.9200	148.9200	-0.958%	554,592	+13.846%
2025-10-29	150.6700	150.930000	149.4400	150.3600	+0.013%	436,897	+12.756%
2025-10-28	150.3300	150.780000	149.9200	150.3400	+0.207%	1,474,227	+12.771%
2025-10-27	149.4700	150.070000	149.3200	150.0300	+1.214%	243,603	+13.004%
2025-10-24	147.9600	148.490000	147.9200	148.2300	+0.864%	306,860	+14.376%
2025-10-23	146.1400	147.220000	146.0800	146.9600	+0.630%	557,874	+15.365%
2025-10-22	147.0400	147.040000	145.0800	146.0400	-0.612%	407,664	+16.091%
2025-10-21	146.8200	147.330000	146.5900	146.9400	+0.082%	606,185	+15.380%
2025-10-20	145.9700	147.040000	145.9700	146.8200	+1.060%	555,956	+15.475%
2025-10-17	144.0600	145.540000	143.9100	145.2800	+0.554%	376,709	+16.699%
2025-10-16	145.7100	146.140000	143.7100	144.4800	-0.592%	390,598	+17.345%
2025-10-15	145.7400	146.500000	144.0900	145.3400	+0.456%	390,334	+16.651%
2025-10-14	143.5700	145.485000	142.7500	144.6800	-0.166%	960,140	+17.183%
2025-10-13	144.4400	145.300000	144.3000	144.9200	+1.470%	1,495,396	+16.989%
2025-10-10	147.0100	147.420000	142.7600	142.8200	-2.698%	899,652	+18.709%
2025-10-09	147.2200	147.360000	146.4300	146.7800	-0.279%	668,981	+15.506%
2025-10-08	146.6100	147.220000	146.3800	147.1900	+0.629%	350,093	+15.184%
2025-10-07	147.1000	147.210000	145.9200	146.2700	-0.449%	652,755	+15.909%
2025-10-06	146.9500	147.120000	146.4401	146.9300	+0.321%	428,273	+15.388%
2025-10-03	146.5300	147.174800	146.2000	146.4600	+0.014%	463,324	+15.759%
2025-10-02	146.5700	146.590000	145.8389	146.4400	+0.205%	541,660	+15.774%
2025-10-01	144.9500	146.276500	144.9500	146.1400	+0.371%	693,474	+16.012%
2025-09-30	144.9600	145.720000	144.6400	145.6000	+0.282%	641,354	+16.442%
2025-09-29	145.3100	145.510000	144.8100	145.1900	+0.304%	1,125,168	+16.771%
2025-09-26	144.1300	144.830000	143.8300	144.7500	+0.633%	547,509	+17.126%
2025-09-25	143.8900	144.153800	143.0600	143.8400	-0.512%	443,368	+17.867%
2025-09-24	145.3400	145.340000	144.2400	144.5800	-0.310%	405,146	+17.264%
2025-09-23	145.8700	145.940000	144.7600	145.0300	-0.569%	430,443	+16.900%
2025-09-22	144.8100	145.940000	144.8100	145.8600	+0.496%	658,503	+16.235%
2025-09-19	144.9300	145.280000	144.3900	145.1400	+0.478%	381,707	+16.811%
2025-09-18	144.3000	145.010000	143.9600	144.4500	+0.564%	727,526	+17.369%
2025-09-17	143.7000	144.190000	142.5400	143.6400	-0.063%	744,843	+18.031%
2025-09-16	144.0700	144.210000	143.5400	143.7300	-0.443%	1,559,112	+17.957%
2025-09-15	144.0300	144.430000	144.0300	144.3700	+0.543%	703,192	+17.434%
2025-09-12	143.7200	144.000000	143.5200	143.5900	-0.111%	729,483	+18.072%
2025-09-11	142.8900	143.890000	142.8000	143.7500	+0.877%	860,046	+17.941%
2025-09-10	142.8400	143.023500	142.1150	142.5000	+0.260%	704,044	+18.975%
2025-09-09	141.7700	142.230000	141.4100	142.1300	+0.233%	473,835	+19.285%
2025-09-08	141.8100	141.990000	141.4430	141.8000	+0.269%	540,859	+19.563%
2025-09-05	142.3500	142.388500	140.5300	141.4200	-0.212%	319,665	+19.884%
2025-09-04	140.7000	141.725000	140.4500	141.7200	+0.804%	348,810	+19.630%
2025-09-03	140.4200	140.730000	139.8800	140.5900	+0.479%	318,884	+20.592%
2025-09-02	139.1600	139.960000	138.7500	139.9200	-0.780%	374,541	+21.169%
2025-08-29	141.6500	141.660000	140.6700	141.0200	-0.669%	283,821	+20.224%
2025-08-28	141.5000	142.065000	141.2500	141.9700	+0.382%	499,681	+19.420%
2025-08-27	140.9000	141.550000	140.9000	141.4300	+0.284%	325,702	+19.876%
2025-08-26	140.4100	141.080000	140.2900	141.0300	+0.427%	190,949	+20.216%
2025-08-25	140.7500	141.060000	140.4100	140.4300	-0.461%	1,091,932	+20.729%
2025-08-22	139.2800	141.350000	139.2800	141.0800	+1.562%	308,828	+20.173%
2025-08-21	138.9900	139.425000	138.5700	138.9100	-0.366%	564,759	+22.050%
2025-08-20	139.5800	139.670000	138.2400	139.4200	-0.243%	301,127	+21.604%
2025-08-19	140.6200	140.770000	139.5100	139.7600	-0.590%	398,366	+21.308%
2025-08-18	140.3700	140.720000	140.3200	140.5900	-0.007%	453,128	+20.592%
2025-08-15	141.1300	141.130000	140.3900	140.6000	-0.128%	262,586	+20.583%
2025-08-14	140.4200	141.057800	140.3900	140.7800	-0.121%	262,272	+20.429%
2025-08-13	140.8900	141.150000	140.5000	140.9500	+0.363%	348,170	+20.284%
2025-08-12	139.4800	140.480000	139.1300	140.4400	+1.065%	691,201	+20.721%
2025-08-11	139.3500	139.710000	138.7200	138.9600	-0.280%	276,104	+22.006%
2025-08-08	138.6700	139.430000	138.6700	139.3500	+0.730%	226,855	+21.665%
2025-08-07	139.1800	139.370000	137.6300	138.3400	-0.029%	299,570	+22.553%
2025-08-06	137.5100	138.519900	137.3916	138.3800	+0.765%	493,874	+22.518%
2025-08-05	138.1400	138.350100	137.1400	137.3300	-0.543%	975,499	+23.454%
2025-08-04	136.7200	138.080000	136.7200	138.0800	+1.619%	432,782	+22.784%
2025-08-01	136.8000	136.800000	135.3400	135.8800	-1.707%	277,754	+24.772%
2025-07-31	139.8100	139.940000	137.9400	138.2400	-0.317%	484,207	+22.642%
2025-07-30	138.8700	139.390000	138.0850	138.6800	-0.086%	525,680	+22.253%
2025-07-29	139.4700	139.470000	138.6035	138.8000	-0.187%	275,762	+22.147%
2025-07-28	139.3200	139.350000	138.8400	139.0600	-0.057%	416,934	+21.919%
2025-07-25	138.7100	139.245000	138.6394	139.1400	+0.455%	366,505	+21.848%
2025-07-24	138.4500	138.850000	138.4100	138.5100	+0.079%	363,714	+22.403%
2025-07-23	137.7900	138.400000	137.4600	138.4000	+0.757%	374,590	+22.500%
2025-07-22	137.2500	137.500000	136.6800	137.3600	+0.124%	720,563	+23.427%
2025-07-21	137.2400	137.800000	137.1050	137.1900	+0.095%	807,340	+23.580%
2025-07-18	137.5300	137.530000	136.7550	137.0600	-0.022%	429,089	+23.698%
2025-07-17	136.2800	137.140000	136.2350	137.0900	+0.646%	334,248	+23.671%
2025-07-16	136.1000	136.290000	134.8200	136.2100	+0.339%	510,017	+24.470%
2025-07-15	136.8800	136.890000	135.7300	135.7500	-0.433%	219,835	+24.891%
2025-07-14	136.0100	136.410000	135.6730	136.3400	+0.221%	265,736	+24.351%
2025-07-11	135.9500	136.280000	135.6400	136.0400	-0.388%	357,881	+24.625%
2025-07-10	136.4000	136.845000	135.9896	136.5700	+0.169%	363,552	+24.141%
2025-07-09	135.9800	136.379200	135.6000	136.3400	+0.650%	573,273	+24.351%
2025-07-08	135.7600	135.865000	135.3439	135.4600	-0.081%	399,921	+25.159%
2025-07-07	136.1900	136.270000	134.9700	135.5700	-0.739%	515,846	+25.057%
2025-07-03	135.9900	136.780000	135.9900	136.5800	+0.723%	326,952	+24.132%
2025-07-02	134.7900	135.600000	134.7900	135.6000	+0.489%	1,104,219	+25.029%
2025-07-01	134.9100	135.235000	134.5200	134.9400	-0.266%	607,809	+25.641%
2025-06-30	135.0300	135.435000	134.5800	135.3000	+0.722%	866,568	+25.307%
2025-06-27	134.0500	134.740000	133.5100	134.3300	+0.396%	417,874	+26.212%
2025-06-26	133.2300	133.840000	132.9750	133.8000	+0.799%	566,560	+26.712%
2025-06-25	132.9700	133.110000	132.5300	132.7400	-0.045%	283,131	+27.723%
2025-06-24	132.0900	132.960000	131.9800	132.8000	+1.196%	371,321	+27.666%
2025-06-23	130.0100	131.280000	129.3900	131.2300	+0.969%	740,497	+29.193%
2025-06-20	131.0300	131.140000	129.6400	129.9700	-0.276%	327,635	+30.445%
2025-06-18	130.6400	131.151000	130.1650	130.3300	-0.015%	541,912	+30.085%
2025-06-17	130.9000	131.269100	130.1900	130.3500	-0.859%	1,033,590	+30.065%
2025-06-16	130.8200	131.810000	130.8200	131.4800	+0.790%	423,122	+28.947%
2025-06-13	130.8500	131.588000	130.1900	130.4500	-1.212%	536,906	+29.966%
2025-06-12	131.1300	132.050000	131.1300	132.0500	+0.418%	441,866	+28.391%
2025-06-11	132.0600	132.319900	131.0500	131.5000	-0.296%	358,564	+28.928%
2025-06-10	131.2600	131.950000	131.0700	131.8900	+0.495%	396,489	+28.547%
2025-06-09	131.4000	131.560000	131.0550	131.2400	+0.046%	517,877	+29.183%
2025-06-06	131.0000	131.530000	130.7400	131.1800	+0.993%	245,522	+29.242%
2025-06-05	130.9100	131.230000	129.5600	129.8900	-0.437%	1,151,370	+30.526%
2025-06-04	130.6400	130.910000	130.3500	130.4600	-0.023%	296,256	+29.956%
2025-06-03	129.6000	130.680000	129.5300	130.4900	+0.663%	269,943	+29.926%
2025-06-02	128.6600	129.640000	127.9500	129.6300	+0.504%	368,772	+30.788%
2025-05-30	128.7900	129.300000	127.6450	128.9800	-0.108%	377,003	+31.447%
2025-05-29	129.7200	129.720000	128.2600	129.1200	+0.443%	605,546	+31.304%
2025-05-28	129.3600	129.728000	128.4150	128.5500	-0.603%	566,213	+31.886%
2025-05-27	128.1000	129.340000	127.8300	129.3300	+2.092%	398,234	+31.091%
2025-05-23	125.9800	127.260000	125.9800	126.6800	-0.713%	605,772	+33.833%
2025-05-22	127.5900	128.350000	127.2200	127.5900	+0.031%	405,040	+32.879%
2025-05-21	128.8000	129.699900	127.3200	127.5500	-1.756%	567,288	+32.920%
2025-05-20	129.8400	130.059900	129.1400	129.8300	-0.338%	351,254	+30.586%
2025-05-19	128.6400	130.390000	128.6400	130.2700	+0.108%	301,627	+30.145%
2025-05-16	129.4000	130.135000	129.0589	130.1300	+0.681%	272,977	+30.285%
2025-05-15	128.0500	129.340000	128.0500	129.2500	+0.552%	1,042,442	+31.172%
2025-05-14	128.6100	128.850000	128.1400	128.5400	+0.101%	274,056	+31.897%
2025-05-13	127.7000	128.909500	127.5520	128.4100	+0.706%	521,034	+32.030%
2025-05-12	127.1400	127.510000	126.1900	127.5100	+3.423%	516,375	+32.962%
2025-05-09	123.8600	123.962800	122.9550	123.2900	-0.065%	255,109	+37.513%
2025-05-08	123.4400	124.597000	122.7000	123.3700	+0.702%	442,389	+37.424%
2025-05-07	122.2600	122.950000	121.3500	122.5100	+0.467%	464,778	+38.389%
2025-05-06	121.8200	122.870000	121.5518	121.9400	-0.894%	637,946	+39.036%
2025-05-05	122.6900	123.720000	122.6600	123.0400	-0.461%	298,988	+37.793%
2025-05-02	123.3000	123.989900	122.8700	123.6100	+1.544%	330,210	+37.157%
2025-05-01	122.3000	123.030000	121.6600	121.7300	+0.537%	602,630	+39.275%
2025-04-30	119.2100	121.350000	118.1100	121.0800	+0.207%	427,755	+40.023%
2025-04-29	119.5800	121.060000	119.5500	120.8300	+0.641%	301,490	+40.313%
2025-04-28	120.2100	120.560000	118.7600	120.0600	+0.058%	930,858	+41.213%
2025-04-25	119.0700	120.072100	118.5400	119.9900	+0.747%	347,404	+41.295%
2025-04-24	116.9600	119.180000	116.6400	119.1000	+2.118%	314,934	+42.351%
2025-04-23	117.7600	118.730000	116.2200	116.6300	+1.656%	890,711	+45.366%
2025-04-22	113.1100	115.198900	113.1000	114.7300	+2.612%	520,506	+47.773%
2025-04-21	113.4300	113.525000	110.6900	111.8100	-2.503%	462,184	+51.632%
2025-04-17	114.8400	115.650000	114.2000	114.6800	+0.122%	588,797	+47.837%
2025-04-16	115.7300	116.455000	113.3100	114.5400	-2.211%	279,829	+48.018%
2025-04-15	117.5000	118.270000	116.8810	117.1300	-0.085%	328,118	+44.745%
2025-04-14	118.5300	118.530000	116.2850	117.2300	+0.956%	555,487	+44.622%
2025-04-11	113.8600	116.647300	113.1900	116.1200	+1.717%	516,680	+46.004%
2025-04-10	115.9700	116.260000	111.1500	114.1600	-3.671%	914,247	+48.511%
2025-04-09	107.2500	118.970000	107.2500	118.5100	+9.671%	801,873	+43.060%
2025-04-08	113.6200	114.390000	106.5600	108.0600	-1.621%	1,244,085	+56.894%
2025-04-07	106.5400	114.130000	105.1800	109.8400	-0.354%	1,844,348	+54.352%
2025-04-04	113.9600	114.680000	110.2000	110.2300	-5.915%	2,187,378	+53.806%
2025-04-03	118.5700	119.400000	117.1450	117.1600	-4.972%	1,212,525	+44.708%
2025-04-02	121.1500	123.810000	121.1500	123.2900	+0.702%	383,431	+37.513%
2025-04-01	121.4500	122.747000	120.7200	122.4300	+0.427%	419,638	+38.479%
2025-03-31	119.7600	122.140000	119.1850	121.9100	+0.569%	545,599	+39.070%
2025-03-28	123.2600	123.550000	121.0700	121.2200	-2.037%	601,236	+39.861%
2025-03-27	123.7900	124.578700	123.3600	123.7400	-0.386%	374,758	+37.013%
2025-03-26	125.5300	125.790000	123.8791	124.2200	-1.162%	505,577	+36.484%
2025-03-25	125.6200	125.960000	125.3900	125.6800	+0.199%	697,435	+34.898%
2025-03-24	124.5600	125.650000	124.4700	125.4300	+1.810%	532,445	+35.167%
2025-03-21	121.9600	123.310000	121.9000	123.2000	+0.073%	290,320	+37.614%
2025-03-20	122.6300	124.130000	122.5100	123.1100	-0.243%	324,249	+37.714%
2025-03-19	122.3500	124.265000	122.2850	123.4100	+1.065%	438,327	+37.379%
2025-03-18	122.7900	122.905000	121.6700	122.1100	-1.317%	330,644	+38.842%
2025-03-17	122.5900	124.310000	122.5900	123.7400	+0.741%	614,752	+37.013%
2025-03-14	121.2600	123.030000	121.2600	122.8300	+2.154%	397,157	+38.028%
2025-03-13	122.0000	122.030000	119.8400	120.2400	-1.402%	757,610	+41.001%
2025-03-12	122.4700	122.880000	120.8100	121.9500	+0.627%	799,051	+39.024%
2025-03-11	121.8900	122.765000	120.4100	121.1900	-0.810%	1,139,386	+39.896%
2025-03-10	123.7900	124.260000	121.2000	122.1800	-2.723%	1,158,497	+38.762%
2025-03-07	124.5000	126.020000	123.4000	125.6000	+0.504%	719,673	+34.984%
2025-03-06	125.6100	126.700000	124.4700	124.9700	-1.915%	861,290	+35.665%
2025-03-05	126.0000	127.830000	125.3000	127.4100	+1.087%	1,112,691	+33.066%
2025-03-04	126.5400	127.989000	125.0500	126.0400	-1.254%	973,725	+34.513%
2025-03-03	130.2900	130.580000	126.8200	127.6400	-1.732%	967,450	+32.827%
2025-02-28	127.9400	130.020000	127.4300	129.8900	+1.540%	776,086	+30.526%
2025-02-27	130.6800	130.750000	127.8900	127.9200	-1.638%	3,891,255	+32.536%
2025-02-26	130.3800	131.140000	129.4900	130.0500	+0.154%	339,588	+30.365%
2025-02-25	130.4800	130.660000	128.9600	129.8500	-0.513%	708,884	+30.566%
2025-02-24	131.6800	131.770000	130.4000	130.5200	-0.556%	905,066	+29.896%
2025-02-21	133.6000	133.650000	131.1900	131.2500	-1.810%	484,728	+29.173%
2025-02-20	133.8600	133.980000	132.9800	133.6700	-0.373%	460,286	+26.835%
2025-02-19	133.4600	134.200000	133.4100	134.1700	+0.172%	410,511	+26.362%
2025-02-18	133.7500	133.940000	133.2650	133.9400	+0.367%	442,204	+26.579%