Dark

PRN
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Industrials Momentum ETF
stock NASDAQ ETF

At Close

Jun 13, 2025 3:59:30 PM EDT

150.35USD-1.254%(-1.91)6,058

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-152.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	151.0700	151.9834	150.1800	150.6200	-1.077%	6,058	0.000%
2025-06-12	151.2300	152.4000	151.1900	152.2600	+0.026%	6,474	-1.077%
2025-06-11	152.8400	152.9200	151.0900	152.2200	+0.188%	14,533	-1.051%
2025-06-10	152.6450	152.6550	151.2416	151.9340	-0.410%	8,014	-0.865%
2025-06-09	153.6500	153.6500	152.3500	152.5600	-0.124%	7,991	-1.272%
2025-06-06	152.4700	152.7500	152.2000	152.7500	+1.226%	8,117	-1.394%
2025-06-05	150.0350	151.3400	150.0350	150.9000	+0.199%	12,151	-0.186%
2025-06-04	150.3800	151.0400	150.3800	150.6000	+0.280%	9,971	+0.013%
2025-06-03	148.9000	150.1800	148.4200	150.1800	+1.425%	12,436	+0.293%
2025-06-02	148.1200	148.1200	146.2000	148.0700	-0.081%	10,466	+1.722%
2025-05-30	148.3100	148.6600	147.1100	148.1900	+0.013%	19,562	+1.640%
2025-05-29	148.2600	148.4100	147.6500	148.1700	0.000%	15,138	+1.654%
2025-05-28	149.5300	149.5300	148.1300	148.1700	-0.870%	11,828	+1.654%
2025-05-27	148.0500	149.4700	146.9500	149.4700	+2.510%	8,866	+0.769%
2025-05-23	143.9100	146.0134	143.9100	145.8100	+0.075%	6,317	+3.299%
2025-05-22	145.2600	146.3900	144.5400	145.7000	+0.041%	20,001	+3.377%
2025-05-21	147.2700	147.8600	145.4800	145.6400	-2.045%	11,256	+3.419%
2025-05-20	148.7700	149.4100	148.1201	148.6800	-0.469%	12,587	+1.305%
2025-05-19	148.0200	149.4400	147.6559	149.3800	-0.054%	8,107	+0.830%
2025-05-16	147.7400	149.4600	147.5800	149.4600	+1.336%	8,703	+0.776%
2025-05-15	147.0500	147.6600	146.9150	147.4900	+0.081%	7,090	+2.122%
2025-05-14	148.6900	148.6900	147.0050	147.3700	-0.412%	11,989	+2.205%
2025-05-13	147.4800	149.0200	147.4800	147.9800	+0.866%	15,509	+1.784%
2025-05-12	147.5800	147.5800	144.8923	146.7100	+3.056%	29,658	+2.665%
2025-05-09	142.9700	142.9700	141.2741	142.3600	-0.133%	15,921	+5.802%
2025-05-08	141.6400	143.8400	140.9000	142.5500	+1.741%	30,085	+5.661%
2025-05-07	140.6650	140.8003	139.5850	140.1100	-0.242%	11,099	+7.501%
2025-05-06	140.0400	141.0850	139.4900	140.4500	-0.595%	11,319	+7.241%
2025-05-05	141.1600	142.4599	140.7200	141.2900	-0.423%	10,930	+6.603%
2025-05-02	140.6100	142.2257	140.6100	141.8900	+2.256%	12,895	+6.153%
2025-05-01	137.8500	139.5845	137.0700	138.7600	+1.425%	28,451	+8.547%
2025-04-30	134.9900	137.3800	133.7200	136.8100	+0.319%	16,581	+10.094%
2025-04-29	134.7800	136.5900	134.6276	136.3750	+0.683%	12,850	+10.445%
2025-04-28	135.5400	136.3300	134.0300	135.4500	+0.103%	9,553	+11.200%
2025-04-25	134.4400	135.3100	133.8400	135.3100	+0.483%	13,748	+11.315%
2025-04-24	132.5000	134.7820	132.3700	134.6600	+1.669%	54,198	+11.852%
2025-04-23	134.2200	135.8900	131.9550	132.4500	+0.807%	41,682	+13.718%
2025-04-22	129.8100	131.6050	129.7700	131.3900	+2.713%	15,464	+14.636%
2025-04-21	130.2300	130.5600	126.7110	127.9200	-3.164%	29,699	+17.745%
2025-04-17	132.0500	132.9500	131.1700	132.1000	+0.487%	52,784	+14.020%
2025-04-16	132.6900	133.1200	130.1823	131.4600	-1.572%	21,066	+14.575%
2025-04-15	133.2100	135.0300	133.1805	133.5600	+0.007%	9,832	+12.773%
2025-04-14	134.6600	134.6600	132.1600	133.5500	+0.808%	27,104	+12.782%
2025-04-11	129.5700	132.7650	128.5900	132.4800	+1.657%	49,917	+13.693%
2025-04-10	131.1100	132.1500	127.1500	130.3200	-2.681%	84,301	+15.577%
2025-04-09	121.4600	135.1200	121.4500	133.9100	+9.021%	485,693	+12.479%
2025-04-08	129.3000	129.6900	121.0150	122.8300	-1.127%	316,968	+22.625%
2025-04-07	119.9800	129.4200	118.2500	124.2300	-0.177%	208,259	+21.243%
2025-04-04	127.3400	128.1650	122.5200	124.4500	-5.948%	164,360	+21.029%
2025-04-03	134.2800	136.1100	131.9800	132.3200	-6.408%	249,622	+13.830%
2025-04-02	138.1100	141.8700	138.0700	141.3800	+1.559%	125,161	+6.536%
2025-04-01	137.2200	139.3900	136.1900	139.2100	+1.089%	135,440	+8.196%
2025-03-31	135.2100	138.3400	133.4100	137.7100	-0.058%	157,531	+9.375%
2025-03-28	140.3100	140.7200	136.9300	137.7900	-1.684%	96,106	+9.311%
2025-03-27	141.7700	142.2900	139.9400	140.1500	-1.725%	106,882	+7.471%
2025-03-26	145.8700	146.0200	142.0600	142.6100	-2.148%	89,335	+5.617%
2025-03-25	146.4100	146.4500	144.7100	145.7400	-0.192%	71,720	+3.348%
2025-03-24	144.2600	146.2500	144.2600	146.0200	+3.634%	64,071	+3.150%
2025-03-21	139.3500	141.1250	139.3500	140.9000	-0.607%	84,498	+6.899%
2025-03-20	140.9500	143.4300	140.9500	141.7600	-0.379%	111,342	+6.250%
2025-03-19	139.1600	143.3400	139.0000	142.3000	+2.603%	122,922	+5.847%
2025-03-18	139.2628	139.2628	137.7250	138.6900	-1.372%	126,036	+8.602%
2025-03-17	139.5600	141.3200	139.5600	140.6200	+1.020%	139,858	+7.111%
2025-03-14	136.0500	139.3000	135.6300	139.2000	+3.249%	100,803	+8.204%
2025-03-13	138.1200	138.1200	133.6300	134.8200	-2.191%	124,746	+11.719%
2025-03-12	138.6000	138.9600	136.1300	137.8400	+1.234%	133,966	+9.272%
2025-03-11	134.6000	138.0000	134.0900	136.1600	+1.054%	227,892	+10.620%
2025-03-10	136.2800	137.3500	132.9722	134.7400	-3.301%	217,845	+11.786%
2025-03-07	138.0700	139.8600	135.1350	139.3400	+0.483%	206,234	+8.095%
2025-03-06	140.4700	141.7700	137.6500	138.6700	-3.332%	176,800	+8.618%
2025-03-05	141.8500	143.9100	140.7800	143.4500	+1.651%	183,605	+4.998%
2025-03-04	140.7500	144.0500	137.9100	141.1200	-1.768%	247,087	+6.732%
2025-03-03	149.9500	149.9500	142.6900	143.6600	-3.155%	215,270	+4.845%
2025-02-28	145.0000	148.4000	144.7700	148.3400	+1.700%	133,325	+1.537%
2025-02-27	149.3000	149.4200	145.7600	145.8600	-0.715%	144,563	+3.263%
2025-02-26	146.7900	149.6100	146.7400	146.9100	+1.373%	128,517	+2.525%
2025-02-25	143.7500	145.9100	142.0500	144.9200	+0.263%	176,270	+3.933%
2025-02-24	147.5700	148.0200	143.4800	144.5400	-1.747%	125,559	+4.206%
2025-02-21	153.5600	153.7900	146.7800	147.1100	-3.667%	93,755	+2.386%
2025-02-20	155.7000	155.7000	150.8673	152.7100	-1.920%	69,791	-1.369%
2025-02-19	156.0500	156.6900	155.3800	155.7000	-1.130%	38,624	-3.263%
2025-02-18	156.4900	158.2100	156.2850	157.4800	+0.781%	41,315	-4.356%
2025-02-14	156.2500	156.5600	154.5200	156.2600	+0.308%	54,625	-3.609%
2025-02-13	156.1800	156.8700	153.6126	155.7800	+0.039%	64,718	-3.312%
2025-02-12	156.0800	157.1500	154.9901	155.7200	-2.038%	51,806	-3.275%
2025-02-11	161.4200	161.4200	157.9300	158.9600	-1.786%	55,398	-5.247%
2025-02-10	160.5000	162.2500	159.4741	161.8500	+1.524%	55,455	-6.939%
2025-02-07	160.6600	161.8600	159.0100	159.4200	-0.537%	69,465	-5.520%
2025-02-06	159.5700	160.6250	158.1700	160.2800	+1.366%	54,695	-6.027%
2025-02-05	156.9900	158.8142	156.3700	158.1200	+1.816%	51,297	-4.743%
2025-02-04	156.0000	156.8300	154.5700	155.3000	-0.167%	38,995	-3.014%
2025-02-03	152.9800	157.0200	152.5900	155.5600	-1.109%	137,745	-3.176%
2025-01-31	160.0300	160.0300	157.1021	157.3050	-1.153%	73,602	-4.250%
2025-01-30	157.5700	159.8300	157.5700	159.1400	+1.654%	41,700	-5.354%
2025-01-29	156.6400	158.3300	155.8000	156.5500	-0.134%	79,698	-3.788%
2025-01-28	156.5200	157.7171	154.4400	156.7600	+0.733%	69,821	-3.917%
2025-01-27	161.8100	161.9000	154.6910	155.6200	-7.419%	104,144	-3.213%
2025-01-24	170.1400	170.3100	167.6650	168.0900	-0.867%	43,514	-10.393%
2025-01-23	169.4700	169.5800	167.4200	169.5600	+0.053%	39,386	-11.170%
2025-01-22	170.2300	170.5150	169.1200	169.4700	+0.124%	29,426	-11.123%
2025-01-21	165.8900	169.3650	165.6500	169.2600	+3.637%	40,750	-11.013%
2025-01-17	163.3300	164.3990	162.8700	163.3200	+0.295%	32,259	-7.776%
2025-01-16	160.6300	163.0000	160.6300	162.8400	+1.370%	35,985	-7.504%
2025-01-15	161.5900	161.5900	159.8800	160.6400	+1.955%	18,479	-6.238%
2025-01-14	156.4600	157.8651	155.1600	157.5600	+2.385%	59,767	-4.405%
2025-01-13	152.7100	153.8900	151.4300	153.8900	-0.149%	80,926	-2.125%
2025-01-10	155.3100	155.3100	152.9400	154.1200	-1.665%	96,864	-2.271%
2025-01-08	155.4800	156.7400	153.5000	156.7300	+0.384%	64,909	-3.898%
2025-01-07	159.5300	159.5300	154.2900	156.1300	-1.737%	73,250	-3.529%
2025-01-06	160.4100	160.4100	158.5650	158.8900	+0.208%	72,174	-5.205%
2025-01-03	154.8500	158.5700	154.8500	158.5600	+3.169%	60,796	-5.008%
2025-01-02	155.0400	155.7700	152.2200	153.6900	-0.046%	78,468	-1.998%
2024-12-31	155.2300	155.2300	153.2100	153.7600	-0.460%	46,620	-2.042%
2024-12-30	153.1200	155.1700	152.0850	154.4700	-0.879%	42,101	-2.492%
2024-12-27	157.3000	157.7400	154.5100	155.8400	-1.715%	34,184	-3.350%
2024-12-26	157.0000	158.5600	156.7900	158.5600	+0.342%	25,089	-5.008%
2024-12-24	156.0200	158.0200	156.0200	158.0200	+0.907%	33,512	-4.683%
2024-12-23	156.3900	156.6000	155.2000	156.6000	-0.464%	32,706	-3.819%
2024-12-20	154.5700	158.8087	154.5700	157.3300	+0.950%	67,837	-4.265%
2024-12-19	157.8200	158.9900	155.5300	155.8500	-0.282%	46,485	-3.356%
2024-12-18	163.5400	164.0800	155.9550	156.2900	-4.410%	54,750	-3.628%
2024-12-17	164.9300	164.9300	162.3000	163.5000	-1.328%	32,909	-7.878%
2024-12-16	166.1400	166.5078	164.8949	165.7000	+0.193%	22,795	-9.101%
2024-12-13	167.0000	167.4550	165.1800	165.3800	-0.744%	22,572	-8.925%
2024-12-12	168.5000	168.8100	166.3800	166.6200	-1.116%	36,144	-9.603%
2024-12-11	171.4400	171.4400	167.6500	168.5000	+0.844%	22,725	-10.611%
2024-12-10	167.7600	168.2500	166.7800	167.0900	-0.878%	27,724	-9.857%
2024-12-09	174.3500	174.3500	168.3500	168.5700	-3.193%	44,109	-10.648%
2024-12-06	174.9700	174.9700	173.1500	174.1300	+0.346%	26,328	-13.501%
2024-12-05	174.7300	174.7300	172.8600	173.5300	-1.117%	46,234	-13.202%
2024-12-04	175.7000	176.1100	174.3700	175.4900	+0.337%	40,326	-14.172%
2024-12-03	175.7500	175.7500	174.1900	174.9000	-0.421%	59,566	-13.882%
2024-12-02	178.4600	178.4600	175.4000	175.6400	-1.187%	38,463	-14.245%
2024-11-29	175.9800	178.8000	175.9800	177.7500	+0.994%	19,314	-15.263%
2024-11-27	178.0100	178.5037	175.1615	176.0000	-0.800%	34,362	-14.420%
2024-11-26	177.6500	177.8500	176.7400	177.4200	-0.158%	40,734	-15.105%
2024-11-25	180.0800	180.0800	176.9625	177.7000	+0.147%	41,862	-15.239%
2024-11-22	176.3900	177.7300	175.5700	177.4400	+1.261%	32,512	-15.115%
2024-11-21	173.5200	176.1000	171.7900	175.2300	+1.925%	34,517	-14.044%
2024-11-20	173.0100	173.0100	169.9650	171.9200	-0.354%	26,675	-12.389%
2024-11-19	169.8200	172.5300	169.5596	172.5300	+0.871%	24,020	-12.699%
2024-11-18	169.4100	171.3800	168.4400	171.0400	+1.519%	51,951	-11.939%
2024-11-15	170.2400	170.2400	167.7400	168.4800	-0.894%	19,046	-10.601%
2024-11-14	174.3100	174.3100	169.8779	170.0000	-1.927%	17,087	-11.400%
2024-11-13	174.5700	176.0300	173.3400	173.3400	+0.081%	30,387	-13.107%
2024-11-12	175.7500	176.2100	172.5200	173.2000	-1.282%	27,380	-13.037%
2024-11-11	175.6200	175.9278	174.0600	175.4500	+0.851%	27,908	-14.152%
2024-11-08	169.8900	174.4700	169.6500	173.9700	+2.923%	45,662	-13.422%
2024-11-07	169.7300	169.7300	167.6000	169.0300	-0.106%	40,252	-10.892%
2024-11-06	168.0900	169.2100	165.3500	169.2100	+5.532%	19,559	-10.986%
2024-11-05	156.4300	160.3400	156.4300	160.3400	+2.637%	11,568	-6.062%
2024-11-04	156.0800	156.7250	155.9500	156.2200	+0.250%	10,250	-3.585%
2024-11-01	156.8800	157.5000	155.7730	155.8300	+0.122%	16,402	-3.343%
2024-10-31	157.0000	157.2300	155.2800	155.6400	-1.568%	10,058	-3.225%
2024-10-30	158.1300	159.7250	158.1200	158.1200	-0.428%	9,850	-4.743%
2024-10-29	158.7800	158.8000	157.3800	158.8000	-0.551%	10,053	-5.151%
2024-10-28	159.0000	159.7399	158.4300	159.6800	+1.603%	14,260	-5.674%
2024-10-25	158.2400	159.0290	156.8840	157.1600	-0.751%	39,779	-4.161%
2024-10-24	158.1800	159.2900	158.1800	158.3500	-0.302%	5,479	-4.882%
2024-10-23	159.9500	159.9500	157.8015	158.8300	-0.426%	6,835	-5.169%
2024-10-22	160.6200	160.6200	159.2200	159.5100	-1.458%	12,040	-5.573%
2024-10-21	161.8500	161.8800	160.5650	161.8700	+0.353%	18,974	-6.950%
2024-10-18	162.6900	162.6900	160.8501	161.3000	-0.278%	18,645	-6.621%
2024-10-17	161.9600	162.1707	161.5000	161.7500	-0.043%	11,423	-6.881%
2024-10-16	159.5900	161.8600	159.0327	161.8200	+2.567%	27,521	-6.921%
2024-10-15	159.7400	159.7400	157.7700	157.7700	-0.780%	9,211	-4.532%
2024-10-14	158.3800	159.2800	158.2982	159.0100	+0.837%	9,305	-5.276%
2024-10-11	154.8300	157.7100	154.8300	157.6900	+2.151%	12,102	-4.483%
2024-10-10	153.4300	154.5150	153.4200	154.3700	-1.019%	13,593	-2.429%
2024-10-09	155.5200	156.1100	155.1366	155.9600	+0.629%	12,016	-3.424%
2024-10-08	154.6200	155.3800	154.6200	154.9850	+0.535%	17,894	-2.816%
2024-10-07	154.1100	154.5699	152.9557	154.1600	+0.104%	25,010	-2.296%
2024-10-04	153.8800	154.0000	152.2608	154.0000	+1.369%	8,195	-2.195%
2024-10-03	152.5000	153.0800	151.3795	151.9200	-0.797%	10,036	-0.856%
2024-10-02	151.9000	153.1800	151.4000	153.1400	+0.433%	11,084	-1.646%
2024-10-01	151.6700	153.1900	151.0100	152.4800	-0.333%	28,473	-1.220%
2024-09-30	152.3600	152.9900	151.3250	152.9900	+0.479%	5,336	-1.549%
2024-09-27	152.9800	152.9800	151.6700	152.2600	+0.066%	10,847	-1.077%
2024-09-26	153.8400	153.9600	151.9700	152.1600	+0.072%	34,082	-1.012%
2024-09-25	152.1150	152.6871	151.9205	152.0500	-0.230%	14,681	-0.940%
2024-09-24	152.6200	152.6200	151.5400	152.4000	+0.250%	34,439	-1.168%
2024-09-23	151.4800	152.5700	151.4800	152.0200	+0.469%	36,017	-0.921%
2024-09-20	151.5700	151.6100	150.4846	151.3100	+0.007%	18,138	-0.456%
2024-09-19	150.0000	151.3000	148.9400	151.3000	+3.199%	13,248	-0.449%
2024-09-18	147.1400	149.3463	146.6100	146.6100	+0.034%	9,929	+2.735%
2024-09-17	147.7400	147.7400	146.3306	146.5600	+0.604%	4,858	+2.770%
2024-09-16	145.7600	145.9383	144.6227	145.6800	+0.441%	10,346	+3.391%
2024-09-13	145.1900	145.9900	144.1987	145.0400	+1.533%	9,263	+3.847%
2024-09-12	141.0200	143.0100	141.0200	142.8500	+1.434%	26,128	+5.439%
2024-09-11	138.7700	140.8300	136.3100	140.8300	+1.594%	6,153	+6.952%
2024-09-10	137.7900	138.6900	136.8600	138.6200	+0.800%	6,445	+8.657%
2024-09-09	137.5500	137.9100	137.0000	137.5200	+1.701%	15,217	+9.526%
2024-09-06	138.4300	138.4300	135.1701	135.2200	-1.565%	10,141	+11.389%
2024-09-05	138.0400	138.0400	136.6400	137.3700	-1.590%	139,861	+9.645%
2024-09-04	138.8650	139.7850	138.6700	139.5900	+0.417%	40,139	+7.902%
2024-09-03	144.3300	144.3300	138.6000	139.0100	-4.408%	16,788	+8.352%
2024-08-30	144.2000	145.4700	143.6650	145.4200	+1.366%	4,645	+3.576%
2024-08-29	143.1600	145.3400	142.9100	143.4600	+0.667%	11,571	+4.991%
2024-08-28	143.5100	143.5100	141.8850	142.5100	-0.503%	33,610	+5.691%
2024-08-27	142.7200	143.4200	141.9700	143.2300	-0.077%	90,930	+5.160%
2024-08-26	144.3000	144.4500	143.0400	143.3400	-0.521%	83,682	+5.079%
2024-08-23	142.2700	144.0900	142.2700	144.0900	+1.852%	5,032	+4.532%
2024-08-22	142.8500	142.8500	140.9400	141.4700	-0.597%	7,411	+6.468%
2024-08-21	141.6300	142.3200	140.8828	142.3200	+1.173%	5,864	+5.832%
2024-08-20	141.8099	141.8099	139.6745	140.6700	-0.657%	4,936	+7.073%
2024-08-19	140.6200	141.6000	140.4110	141.6000	+1.100%	7,735	+6.370%
2024-08-16	139.5800	140.0824	139.1300	140.0600	-0.128%	2,462	+7.540%
2024-08-15	139.6101	140.6964	139.6101	140.2400	+1.513%	4,827	+7.402%
2024-08-14	138.4189	138.4189	137.4360	138.1500	+0.509%	4,665	+9.026%
2024-08-13	136.1885	137.4500	136.1885	137.4500	+1.126%	7,113	+9.582%
2024-08-12	135.9490	136.4510	135.4000	135.9200	-0.330%	3,315	+10.815%
2024-08-09	136.5800	136.5800	135.4817	136.3700	+0.405%	6,786	+10.450%
2024-08-08	135.2800	135.8700	133.6450	135.8200	+3.285%	4,860	+10.897%
2024-08-07	134.9996	134.9996	131.5000	131.5000	-1.506%	5,908	+14.540%
2024-08-06	132.9400	134.8800	131.7800	133.5100	+1.963%	8,131	+12.816%
2024-08-05	130.0000	131.8700	126.6800	130.9400	-2.101%	15,113	+15.030%
2024-08-02	135.9800	135.9800	132.2500	133.7500	-3.735%	12,929	+12.613%
2024-08-01	142.9900	142.9900	137.3000	138.9400	-2.464%	4,897	+8.407%
2024-07-31	141.4950	142.8750	141.4950	142.4500	+2.203%	4,084	+5.735%
2024-07-30	139.7145	139.7145	138.8900	139.3800	-0.143%	2,668	+8.064%
2024-07-29	141.3500	141.3500	139.3800	139.5800	-0.448%	4,920	+7.909%
2024-07-26	141.2433	141.2433	139.1900	140.2075	+1.991%	6,216	+7.426%
2024-07-25	137.8100	138.4982	137.1700	137.4700	+0.301%	3,476	+9.566%
2024-07-24	142.4600	142.4600	137.0572	137.0572	-3.988%	16,172	+9.896%
2024-07-23	140.7331	143.1200	140.7331	142.7500	+1.441%	4,825	+5.513%
2024-07-22	138.9215	140.7227	138.0100	140.7227	+2.077%	3,169	+7.033%
2024-07-19	138.6400	138.8451	137.8600	137.8600	-0.813%	3,047	+9.256%
2024-07-18	139.8100	142.1300	138.4057	138.9900	-0.476%	6,188	+8.368%
2024-07-17	143.5000	143.5937	139.6548	139.6548	-3.580%	6,633	+7.852%
2024-07-16	142.0400	144.9600	142.0400	144.8403	+2.462%	8,595	+3.990%
2024-07-15	141.1900	142.2999	140.8600	141.3600	+1.114%	4,289	+6.551%
2024-07-12	139.7899	140.8299	139.7899	139.8027	+1.181%	3,734	+7.738%
2024-07-11	137.2125	138.7200	137.2125	138.1706	+1.836%	15,778	+9.010%
2024-07-10	134.4300	136.0100	134.1300	135.6800	+1.080%	13,481	+11.011%
2024-07-09	134.9746	134.9746	134.1500	134.2300	-0.727%	11,029	+12.210%
2024-07-08	135.5400	135.7530	135.0435	135.2134	+1.102%	12,917	+11.394%
2024-07-05	134.0700	134.0900	133.5000	133.7400	-0.593%	20,144	+12.622%
2024-07-03	132.8900	134.5374	132.8900	134.5374	+1.377%	45,761	+11.954%
2024-07-02	131.0300	132.7100	131.0300	132.7100	+0.951%	31,961	+13.496%
2024-07-01	134.1500	134.1500	131.1200	131.4600	-1.411%	25,319	+14.575%
2024-06-28	135.4800	135.6100	133.1000	133.3417	-0.714%	3,983	+12.958%
2024-06-27	133.8335	134.4000	133.6200	134.3000	+0.335%	3,308	+12.152%
2024-06-26	134.8700	134.8700	133.4591	133.8510	-0.873%	5,869	+12.528%
2024-06-25	136.0200	136.0200	134.0142	135.0300	-0.354%	7,073	+11.546%
2024-06-24	135.7000	136.1600	135.3500	135.5100	+0.218%	4,068	+11.150%
2024-06-21	135.6400	135.6400	133.3500	135.2153	-0.292%	5,356	+11.393%
2024-06-20	137.2200	137.5350	135.2796	135.6112	-1.503%	14,233	+11.068%
2024-06-18	135.7505	137.6800	135.7505	137.6800	+1.198%	5,771	+9.399%
2024-06-17	134.5000	136.1600	134.2300	136.0496	+0.830%	5,046	+10.710%
2024-06-14	137.7500	137.7500	133.6550	134.9300	-1.898%	9,802	+11.628%
2024-06-13	136.4100	137.5400	135.8000	137.5400	+0.219%	13,673	+9.510%
2024-06-12	137.3400	138.7815	137.2400	137.2400	+2.437%	7,650	+9.749%
2024-06-11	135.0400	135.0400	133.3400	133.9750	-0.619%	4,867	+12.424%
2024-06-10	134.4600	135.1700	133.8677	134.8100	+0.529%	20,448	+11.728%
2024-06-07	134.2200	134.3000	133.7609	134.1000	-0.164%	3,324	+12.319%
2024-06-06	136.3300	136.3300	134.0100	134.3200	-1.568%	5,428	+12.135%
2024-06-05	134.5900	136.6399	134.5900	136.4600	+1.881%	13,472	+10.377%
2024-06-04	134.2600	135.0770	133.0200	133.9400	-0.969%	7,883	+12.453%
2024-06-03	138.1500	138.6180	133.9470	135.2500	-1.629%	21,889	+11.364%
2024-05-31	135.0000	137.4900	135.0000	137.4900	+0.571%	1,273	+9.550%
2024-05-30	135.5000	137.4567	135.5000	136.7100	+1.086%	2,916	+10.175%
2024-05-29	135.7300	136.2376	135.2409	135.2409	-1.421%	8,044	+11.372%
2024-05-28	140.3000	140.3000	136.8600	137.1900	-1.818%	7,901	+9.789%
2024-05-24	138.6302	139.8150	138.6302	139.7300	+1.674%	3,802	+7.794%
2024-05-23	137.5400	138.7000	137.0787	137.4300	-0.276%	2,978	+9.598%
2024-05-22	137.8980	138.3349	137.4290	137.8100	-0.210%	3,604	+9.295%
2024-05-21	137.2000	138.1000	136.8700	138.1000	+0.269%	4,780	+9.066%
2024-05-20	136.5800	138.2764	136.5800	137.7294	+0.865%	3,972	+9.359%
2024-05-17	137.1200	137.1200	136.0950	136.5485	-0.118%	4,271	+10.305%
2024-05-16	138.4769	138.5500	136.7100	136.7100	-2.189%	5,146	+10.175%
2024-05-15	139.0000	139.8000	139.0000	139.7700	+1.614%	4,071	+7.763%
2024-05-14	136.9100	137.6500	136.5150	137.5500	+0.314%	5,910	+9.502%
2024-05-13	139.6100	139.6100	137.1200	137.1200	-1.296%	5,639	+9.845%
2024-05-10	138.8300	138.9200	138.4359	138.9200	-0.079%	9,758	+8.422%
2024-05-09	137.9100	139.0500	137.9100	139.0300	+1.120%	18,057	+8.336%
2024-05-08	136.9400	137.4900	136.7600	137.4900	+0.666%	8,738	+9.550%
2024-05-07	136.9000	137.1347	136.3700	136.5800	-0.285%	8,705	+10.280%
2024-05-06	134.7900	136.9700	134.7900	136.9700	+2.003%	14,680	+9.966%
2024-05-03	133.9500	134.7800	133.9500	134.2800	+1.527%	7,307	+12.169%
2024-05-02	132.1100	132.4300	130.5400	132.2600	+0.993%	6,212	+13.882%
2024-05-01	131.1000	133.1351	130.5200	130.9600	-0.675%	7,008	+15.012%
2024-04-30	134.4000	134.4000	131.8500	131.8500	-2.478%	4,481	+14.236%
2024-04-29	134.9900	136.3800	134.7301	135.2000	+0.438%	5,508	+11.405%
2024-04-26	134.9500	135.0500	134.4695	134.6100	-0.304%	22,548	+11.894%
2024-04-25	132.0562	135.1300	132.0562	135.0200	+0.551%	12,375	+11.554%
2024-04-24	135.5600	136.5701	133.0300	134.2800	-0.386%	8,620	+12.169%
2024-04-23	134.2600	134.9761	133.6700	134.8000	+2.775%	7,326	+11.736%
2024-04-22	131.7450	131.9541	130.9326	131.1600	+0.498%	6,456	+14.837%
2024-04-19	130.8505	131.9900	129.7500	130.5100	-0.662%	6,141	+15.409%
2024-04-18	132.7600	133.8000	131.1726	131.3800	-0.748%	9,067	+14.645%
2024-04-17	134.2900	134.2900	131.5351	132.3700	-1.890%	20,411	+13.787%
2024-04-16	134.1400	135.0800	133.0500	134.9200	+0.059%	13,299	+11.637%
2024-04-15	140.0000	140.0000	134.3700	134.8400	-0.780%	5,988	+11.703%
2024-04-12	137.9800	137.9800	135.0200	135.9000	-1.357%	9,927	+10.831%
2024-04-11	137.4800	137.8300	136.2800	137.7700	+0.761%	7,396	+9.327%
2024-04-10	136.5000	137.4300	136.0706	136.7300	-1.242%	7,663	+10.159%
2024-04-09	140.8800	140.8800	136.8100	138.4500	-1.255%	19,301	+8.790%
2024-04-08	140.4399	140.7300	140.0056	140.2100	+0.157%	27,528	+7.425%
2024-04-05	138.1600	140.3400	138.1600	139.9900	+2.101%	11,809	+7.593%
2024-04-04	140.9800	141.1656	137.1100	137.1100	-1.494%	16,235	+9.853%
2024-04-03	139.4400	139.9599	139.1461	139.1900	+1.266%	15,844	+8.212%
2024-04-02	137.5400	137.5400	136.6100	137.4500	-0.973%	15,525	+9.582%
2024-04-01	142.4600	142.4600	138.2300	138.8000	-0.537%	71,369	+8.516%
2024-03-28	139.7000	140.2328	139.4450	139.5500	+0.302%	5,239	+7.933%
2024-03-27	138.9090	139.2200	138.4901	139.1300	+0.987%	14,688	+8.258%
2024-03-26	140.5900	140.5900	137.7700	137.7700	-0.167%	6,767	+9.327%
2024-03-25	139.4300	139.4420	138.0000	138.0000	-0.777%	7,094	+9.145%
2024-03-22	140.2400	140.2400	138.5500	139.0800	-0.465%	13,087	+8.297%
2024-03-21	139.6100	139.9900	138.1015	139.7300	+1.874%	20,104	+7.794%
2024-03-20	135.5000	137.1600	134.9700	137.1600	+1.872%	12,945	+9.813%
2024-03-19	133.8900	134.9090	133.5680	134.6400	+0.733%	4,351	+11.869%
2024-03-18	135.4700	135.4700	133.6600	133.6600	-0.015%	8,422	+12.689%
2024-03-15	133.2000	134.4000	133.2000	133.6800	+0.172%	11,713	+12.672%
2024-03-14	135.0400	135.0400	132.8900	133.4500	-0.670%	17,989	+12.866%
2024-03-13	134.4100	135.2990	134.1300	134.3500	+0.389%	25,557	+12.110%
2024-03-12	132.1611	134.0100	132.1511	133.8300	+1.456%	7,381	+12.546%
2024-03-11	132.0850	132.0850	131.0991	131.9100	-1.486%	6,566	+14.184%
2024-03-08	136.1358	136.3318	133.7800	133.9000	-1.042%	5,321	+12.487%
2024-03-07	135.4100	135.6000	134.6100	135.3100	+0.865%	15,074	+11.315%
2024-03-06	134.8300	134.9300	134.0850	134.1500	+0.532%	7,446	+12.277%
2024-03-05	135.5800	135.5800	132.9700	133.4400	-1.404%	12,264	+12.875%
2024-03-04	136.5800	136.7454	135.3260	135.3400	+0.378%	14,140	+11.290%
2024-03-01	135.1100	135.1100	134.1400	134.8300	+0.989%	9,299	+11.711%
2024-02-29	132.3800	133.5100	132.2700	133.5100	+1.390%	6,296	+12.816%
2024-02-28	131.5400	131.9700	131.5400	131.6800	+0.114%	6,949	+14.383%
2024-02-27	131.1632	131.7401	130.5650	131.5300	+0.297%	5,117	+14.514%
2024-02-26	130.1000	131.3100	130.1000	131.1400	+0.838%	10,824	+14.854%
2024-02-23	128.8400	130.0500	128.8400	130.0500	+1.476%	3,028	+15.817%
2024-02-22	127.8450	128.2770	127.6900	128.1587	+1.512%	12,516	+17.526%
2024-02-21	125.2700	126.6200	125.2700	126.2500	+0.071%	4,881	+19.303%
2024-02-20	127.3700	127.3700	125.5541	126.1600	-0.802%	7,266	+19.388%
2024-02-16	130.1400	130.1400	127.1800	127.1800	-0.981%	4,984	+18.431%
2024-02-15	128.3900	128.8431	127.1845	128.4400	+0.840%	5,874	+17.269%
2024-02-14	126.0100	127.6422	126.0100	127.3700	+2.305%	6,450	+18.254%
2024-02-13	124.1500	126.1000	123.8400	124.5000	-2.969%	14,906	+20.980%
2024-02-12	129.8000	129.8000	128.0551	128.3100	+0.078%	8,630	+17.388%
2024-02-09	127.1700	128.5500	127.1292	128.2100	+1.098%	7,960	+17.479%
2024-02-08	125.9093	126.9600	125.9093	126.8181	+0.641%	10,856	+18.769%
2024-02-07	125.1200	126.7268	125.1200	126.0100	+1.617%	5,936	+19.530%
2024-02-06	123.9500	124.0053	123.4801	124.0053	+0.243%	28,378	+21.463%
2024-02-05	124.9500	124.9500	122.8800	123.7050	-1.068%	8,451	+21.757%
2024-02-02	121.6008	125.2500	121.6008	125.0400	+2.048%	48,612	+20.457%
2024-02-01	120.1250	122.5300	119.9600	122.5300	+2.820%	2,052	+22.925%
2024-01-31	120.4500	120.8658	119.1700	119.1700	-1.390%	6,176	+26.391%
2024-01-30	119.9033	120.8500	119.9033	120.8500	+0.792%	26,745	+24.634%
2024-01-29	117.6400	119.9000	117.6400	119.9000	+1.352%	4,362	+25.621%
2024-01-26	118.2200	118.6300	117.8501	118.3000	-0.362%	4,671	+27.320%
2024-01-25	118.1100	118.7300	118.1000	118.7300	+1.652%	5,209	+26.859%
2024-01-24	118.6717	118.6717	116.8000	116.8000	-0.899%	5,478	+28.955%
2024-01-23	118.9897	118.9897	117.0961	117.8600	-0.841%	6,861	+27.796%
2024-01-22	118.3340	118.9500	118.2600	118.8600	+1.629%	4,957	+26.721%
2024-01-19	116.6900	117.0900	115.5249	116.9545	+0.940%	3,561	+28.785%
2024-01-18	115.3000	115.8658	114.5000	115.8658	+1.416%	2,020	+29.995%
2024-01-17	113.8100	114.6300	113.8100	114.2480	-0.540%	1,928	+31.836%
2024-01-16	114.4000	114.9546	114.3430	114.8680	-0.796%	5,538	+31.124%
2024-01-12	115.0455	115.7900	115.0455	115.7900	+0.189%	2,550	+30.080%
2024-01-11	115.3100	115.6700	114.1836	115.5714	+0.271%	3,051	+30.326%
2024-01-10	114.9972	115.3700	114.8164	115.2596	+0.361%	2,100	+30.679%
2024-01-09	114.0500	114.9500	113.9700	114.8450	-0.471%	4,767	+31.151%
2024-01-08	113.4800	115.3880	113.4800	115.3880	+1.446%	2,879	+30.534%
2024-01-05	113.8700	114.3900	113.6750	113.7434	-0.225%	6,395	+32.421%
2024-01-04	113.1300	114.7100	113.1300	114.0000	+0.281%	1,617	+32.123%
2024-01-03	114.3467	114.6679	113.6800	113.6800	-2.370%	2,858	+32.495%
2024-01-02	117.4200	117.8561	115.7000	116.4400	-1.680%	8,525	+29.354%
2023-12-29	118.2100	118.5900	117.5835	118.4300	-0.301%	46,225	+27.181%
2023-12-28	119.1000	119.1000	118.7406	118.7881	-0.027%	2,269	+26.797%
2023-12-27	118.5900	119.1339	118.5900	118.8200	-0.260%	3,102	+26.763%
2023-12-26	118.2400	119.3349	118.2400	119.1300	+0.949%	38,042	+26.433%
2023-12-22	118.0400	118.5100	117.8800	118.0100	+0.420%	3,984	+27.633%
2023-12-21	116.0700	117.6400	116.0700	117.5167	+1.896%	4,357	+28.169%