Dark

CRH
CRH Public Limited Company
stock NYSE

At Close

Jan 21, 2026 3:59:52 PM EST

120.96USD+0.083%(+0.10)6,134,769

112.98Bid 125.52Ask 12.54Spread

Pre-market

Jan 21, 2026 9:10:30 AM EST

121.87USD+0.836%(+1.01)650

After-hours

Jan 21, 2026 4:32:30 PM EST

121.00USD+0.033%(+0.04)23,624

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	121.6500	121.6500	118.6200	120.9600	+0.083%	6,134,769	0.000%
2026-01-20	119.8200	121.6600	119.6600	120.8600	-1.716%	3,652,189	+0.083%
2026-01-16	122.2900	123.3400	121.7800	122.9700	+0.335%	4,356,448	-1.635%
2026-01-15	123.5400	124.6000	122.4400	122.5600	+0.550%	4,762,431	-1.305%
2026-01-14	127.3200	127.5400	121.3200	121.8900	-4.310%	7,842,880	-0.763%
2026-01-13	127.8800	130.7000	125.8800	127.3800	-3.045%	5,619,107	-5.040%
2026-01-12	130.3400	131.5000	130.1200	131.3800	0.000%	3,305,517	-7.931%
2026-01-09	125.5100	131.5500	125.3300	131.3800	+5.399%	5,570,300	-7.931%
2026-01-08	122.8300	124.8650	121.7800	124.6500	+1.440%	6,898,990	-2.960%
2026-01-07	128.9800	129.7500	122.5700	122.8800	-4.648%	7,868,584	-1.563%
2026-01-06	128.2300	129.2600	127.4800	128.8700	+0.436%	4,918,252	-6.138%
2026-01-05	125.7500	128.7100	125.6400	128.3100	+1.479%	4,741,477	-5.728%
2026-01-02	125.5000	126.8300	124.8400	126.4400	+1.314%	4,592,956	-4.334%
2025-12-31	125.8500	126.0500	124.7700	124.8000	-0.803%	2,674,979	-3.077%
2025-12-30	127.2700	127.3200	125.7000	125.8100	-1.209%	3,027,248	-3.855%
2025-12-29	128.9100	129.1000	126.4500	127.3500	-1.233%	6,207,089	-5.018%
2025-12-26	127.6400	129.2800	127.1050	128.9400	+1.098%	3,257,521	-6.189%
2025-12-24	126.5900	127.7100	125.9250	127.5400	+0.742%	1,653,048	-5.159%
2025-12-23	126.3100	126.6400	125.1400	126.6000	+0.301%	5,108,236	-4.455%
2025-12-22	125.8800	126.6600	124.3400	126.2200	+1.447%	7,926,630	-4.167%
2025-12-19	127.4000	127.9500	124.3300	124.4200	-2.162%	140,096,313	-2.781%
2025-12-18	124.8000	127.5400	124.5500	127.1700	+3.348%	9,489,638	-4.883%
2025-12-17	125.3400	127.1100	122.7900	123.0500	-3.049%	8,465,238	-1.698%
2025-12-16	128.0000	128.9500	126.7500	126.9200	-0.267%	8,073,073	-4.696%
2025-12-15	127.3250	128.2500	126.6250	127.2600	+0.680%	8,535,588	-4.950%
2025-12-12	126.5100	127.4350	125.1900	126.4000	-0.465%	7,313,921	-4.304%
2025-12-11	125.7800	127.2000	124.9400	126.9900	+1.478%	7,947,947	-4.748%
2025-12-10	123.0600	125.4700	122.2700	125.1400	+1.172%	7,940,116	-3.340%
2025-12-09	125.6200	126.2900	123.5900	123.6900	-2.252%	12,520,219	-2.207%
2025-12-08	127.0000	127.1000	124.8250	126.5400	+5.900%	23,653,396	-4.410%
2025-12-05	120.5500	121.3500	118.5950	119.4900	-1.289%	9,165,211	+1.230%
2025-12-04	120.0000	121.5800	119.1000	121.0500	-0.255%	4,550,712	-0.074%
2025-12-03	118.4300	121.8000	118.3900	121.3600	+2.319%	4,774,532	-0.330%
2025-12-02	119.8500	120.3700	118.3977	118.6100	-0.894%	4,439,398	+1.981%
2025-12-01	118.9900	120.8900	117.5901	119.6800	-0.233%	4,032,530	+1.070%
2025-11-28	119.4000	120.5300	119.3700	119.9600	+0.251%	2,366,205	+0.834%
2025-11-26	117.0900	120.0850	116.7500	119.6600	+2.916%	5,111,360	+1.086%
2025-11-25	114.6900	116.9400	114.0200	116.2700	+3.223%	4,855,893	+4.034%
2025-11-24	110.7900	112.8500	110.3100	112.6400	+2.261%	5,665,789	+7.386%
2025-11-21	108.4800	110.5700	107.6000	110.1500	+1.643%	4,035,626	+9.814%
2025-11-20	111.8200	111.9400	108.1700	108.3700	-1.616%	4,505,593	+11.618%
2025-11-19	110.4100	111.5900	109.5100	110.1500	+1.176%	3,257,412	+9.814%
2025-11-18	108.3800	109.4000	107.2200	108.8700	-0.339%	6,343,423	+11.105%
2025-11-17	109.5000	110.8400	108.7550	109.2400	-0.301%	3,272,257	+10.729%
2025-11-14	109.9900	110.6900	109.0100	109.5700	-1.430%	3,169,466	+10.395%
2025-11-13	112.8200	113.9750	110.8100	111.1600	-1.975%	3,125,365	+8.816%
2025-11-12	113.4300	115.0800	112.6700	113.4000	+0.666%	3,126,914	+6.667%
2025-11-11	114.2400	114.5400	112.4950	112.6500	-1.167%	3,063,801	+7.377%
2025-11-10	114.2400	114.9600	113.4550	113.9800	+0.867%	3,452,011	+6.124%
2025-11-07	113.4200	114.0500	112.1300	113.0000	-1.551%	4,090,537	+7.044%
2025-11-06	113.2100	116.5000	111.9300	114.7800	-0.769%	5,139,145	+5.384%
2025-11-05	116.7400	117.4400	115.1700	115.6700	-1.406%	6,959,829	+4.573%
2025-11-04	115.9850	118.1600	115.9600	117.3200	-0.912%	3,326,427	+3.103%
2025-11-03	119.2400	119.5000	117.5100	118.4000	-0.588%	4,407,279	+2.162%
2025-10-31	116.7300	119.1650	116.6400	119.1000	+1.595%	5,227,592	+1.562%
2025-10-30	117.5100	118.8600	116.4900	117.2300	-1.055%	3,349,874	+3.182%
2025-10-29	119.9400	120.6500	117.3600	118.4800	-1.217%	3,042,544	+2.093%
2025-10-28	120.8700	121.4700	119.6800	119.9400	-0.835%	4,022,759	+0.850%
2025-10-27	121.0700	121.9900	119.9500	120.9500	+0.649%	3,286,481	+0.008%
2025-10-24	119.6200	120.9400	119.2200	120.1700	+1.951%	2,638,035	+0.657%
2025-10-23	116.1600	118.3300	116.1600	117.8700	+0.761%	2,943,663	+2.622%
2025-10-22	118.7800	119.7600	116.8000	116.9800	-1.074%	3,031,239	+3.402%
2025-10-21	116.6600	118.9500	116.1000	118.2500	+0.698%	2,585,254	+2.292%
2025-10-20	118.2900	118.4100	116.7250	117.4300	-0.026%	1,664,321	+3.006%
2025-10-17	116.3700	117.7300	116.0500	117.4600	+0.445%	3,266,298	+2.980%
2025-10-16	119.0200	119.2700	116.8751	116.9400	-1.383%	2,414,276	+3.438%
2025-10-15	120.5400	121.2000	117.5600	118.5800	-1.282%	2,873,484	+2.007%
2025-10-14	117.0000	120.4000	116.8500	120.1200	+2.195%	2,770,370	+0.699%
2025-10-13	116.7300	118.7020	116.7100	117.5400	+1.301%	2,575,642	+2.910%
2025-10-10	118.0000	118.7300	116.0000	116.0300	-1.343%	2,096,485	+4.249%
2025-10-09	118.5600	118.8100	117.0350	117.6100	-0.204%	2,152,344	+2.848%
2025-10-08	117.6600	118.5700	116.5400	117.8500	+1.298%	2,445,178	+2.639%
2025-10-07	118.4700	118.8000	115.8350	116.3400	-1.524%	3,738,824	+3.971%
2025-10-06	120.1900	120.2700	117.9600	118.1400	-1.517%	4,908,228	+2.387%
2025-10-03	121.1400	121.2400	119.4200	119.9600	-0.974%	3,406,628	+0.834%
2025-10-02	119.9100	121.3600	119.4800	121.1400	+1.076%	4,300,653	-0.149%
2025-10-01	119.3600	121.8800	119.3100	119.8500	-0.042%	5,300,587	+0.926%
2025-09-30	120.9500	121.6600	118.2310	119.9000	+4.634%	7,868,588	+0.884%
2025-09-29	113.5050	114.7200	111.1500	114.5900	+0.809%	5,699,129	+5.559%
2025-09-26	112.7000	114.2400	111.6250	113.6700	+1.691%	3,691,378	+6.413%
2025-09-25	109.2100	111.9000	109.2100	111.7800	-0.728%	3,537,881	+8.213%
2025-09-24	114.0300	114.5600	111.8900	112.6000	-1.315%	4,324,313	+7.425%
2025-09-23	114.4800	116.3550	113.5000	114.1000	-0.540%	5,731,258	+6.012%
2025-09-22	113.2200	115.0900	112.9150	114.7200	+1.441%	4,596,435	+5.439%
2025-09-19	113.1300	113.4200	112.2100	113.0900	+0.560%	5,842,229	+6.959%
2025-09-18	111.6000	112.9000	110.9500	112.4600	+1.088%	2,649,063	+7.558%
2025-09-17	112.7400	114.0350	110.6800	111.2500	-1.137%	2,877,257	+8.728%
2025-09-16	114.0500	114.0500	112.0800	112.5300	-0.627%	3,132,112	+7.491%
2025-09-15	113.7900	114.4700	112.9500	113.2400	-0.132%	2,777,043	+6.817%
2025-09-12	113.9600	114.8300	113.3800	113.3900	-0.943%	2,974,055	+6.676%
2025-09-11	112.1400	114.5450	111.6400	114.4700	+2.885%	4,090,924	+5.670%
2025-09-10	111.0800	111.7600	110.6900	111.2600	+0.488%	3,674,985	+8.718%
2025-09-09	112.3200	112.3200	110.5400	110.7200	-1.196%	2,738,458	+9.249%
2025-09-08	111.4500	113.0600	109.3900	112.0600	-0.267%	3,899,448	+7.942%
2025-09-05	112.1400	112.7800	110.7000	112.3600	+0.672%	3,599,700	+7.654%
2025-09-04	111.7600	112.0800	110.3200	111.6100	-0.268%	3,427,375	+8.377%
2025-09-03	111.6700	111.9900	110.4200	111.9100	+0.566%	2,375,782	+8.087%
2025-09-02	109.1900	111.4500	108.8600	111.2800	-1.479%	4,067,070	+8.699%
2025-08-29	113.2200	113.3200	111.6700	112.9500	-0.212%	3,532,134	+7.092%
2025-08-28	113.3600	113.6950	112.3750	113.1900	-0.044%	5,214,831	+6.865%
2025-08-27	113.7600	114.2700	113.2400	113.2400	-0.901%	4,026,248	+6.817%
2025-08-26	111.6400	114.4000	111.4700	114.2700	+1.492%	5,092,030	+5.855%
2025-08-25	113.3000	113.6300	112.5400	112.5900	-0.653%	3,881,851	+7.434%
2025-08-22	110.6900	113.5700	110.5700	113.3300	+2.357%	2,965,955	+6.733%
2025-08-21	109.7900	111.1500	109.6900	110.7200	-0.045%	1,901,025	+9.249%
2025-08-20	111.6500	112.3100	109.8000	110.7700	-1.485%	4,046,227	+9.199%
2025-08-19	112.1000	113.4300	111.8200	112.4400	+0.816%	4,342,183	+7.577%
2025-08-18	110.9850	111.7100	110.1101	111.5300	+0.623%	6,303,223	+8.455%
2025-08-15	112.3800	112.4050	110.7300	110.8400	-0.814%	2,780,213	+9.130%
2025-08-14	112.8900	113.1300	111.4700	111.7500	-1.672%	2,892,051	+8.242%
2025-08-13	112.9700	113.9500	111.5950	113.6500	+1.446%	5,807,702	+6.432%
2025-08-12	108.2600	112.1900	107.8800	112.0300	+4.292%	7,540,956	+7.971%
2025-08-11	108.3500	108.7600	106.4300	107.4200	-1.720%	4,483,631	+12.605%
2025-08-08	107.0000	109.9900	106.9100	109.3000	+2.226%	7,683,873	+10.668%
2025-08-07	106.1300	107.2000	104.5000	106.9200	+9.549%	9,760,806	+13.131%
2025-08-06	97.5500	98.5100	97.0000	97.6000	-0.357%	4,679,879	+23.934%
2025-08-05	97.7200	98.0800	95.9000	97.9500	-0.275%	3,508,795	+23.492%
2025-08-04	96.0000	98.6400	95.7800	98.2200	+3.129%	3,814,035	+23.152%
2025-08-01	94.2900	95.7800	93.5800	95.2400	-0.220%	2,876,252	+27.005%
2025-07-31	95.3300	96.1100	94.5000	95.4500	-1.109%	3,998,935	+26.726%
2025-07-30	97.5400	98.0200	96.1100	96.5200	-0.740%	3,093,664	+25.321%
2025-07-29	100.1700	100.1700	97.2300	97.2400	-1.319%	3,034,023	+24.393%
2025-07-28	100.0200	100.0200	98.1800	98.5400	-1.519%	5,037,189	+22.752%
2025-07-25	96.7700	100.2300	96.7700	100.0600	+2.974%	8,790,514	+20.887%
2025-07-24	95.8500	97.3500	95.6100	97.1700	+0.351%	3,068,943	+24.483%
2025-07-23	96.3000	97.0250	95.8600	96.8300	+1.350%	3,373,702	+24.920%
2025-07-22	93.7950	95.8600	93.7100	95.5400	+1.369%	2,703,067	+26.607%
2025-07-21	94.2500	94.9500	93.8900	94.2500	+0.202%	3,526,571	+28.340%
2025-07-18	93.4000	94.0700	92.6600	94.0600	+1.205%	3,778,517	+28.599%
2025-07-17	92.7200	93.2200	91.2600	92.9400	+0.065%	4,261,361	+30.148%
2025-07-16	94.1750	94.2500	91.2200	92.8800	-1.391%	5,764,484	+30.233%
2025-07-15	96.9400	96.9500	94.0200	94.1900	-0.685%	3,616,836	+28.421%
2025-07-14	94.4300	94.9600	94.0100	94.8400	-0.420%	2,203,210	+27.541%
2025-07-11	95.4500	95.5350	94.6500	95.2400	-0.678%	2,318,304	+27.005%
2025-07-10	96.0800	96.5600	95.6100	95.8900	-0.601%	3,676,061	+26.145%
2025-07-09	95.6600	96.5400	94.4400	96.4700	+1.923%	3,264,630	+25.386%
2025-07-08	94.6400	95.0900	94.0100	94.6500	+0.329%	2,980,188	+27.797%
2025-07-07	95.0900	95.5550	93.7050	94.3400	-0.632%	2,804,412	+28.217%
2025-07-03	95.0000	95.6700	94.7350	94.9400	+0.498%	2,931,812	+27.407%
2025-07-02	94.0700	94.5300	93.3700	94.4700	+1.254%	3,432,828	+28.041%
2025-07-01	91.8550	94.7300	91.4300	93.3000	+1.634%	4,072,862	+29.646%
2025-06-30	91.5400	92.3400	91.2200	91.8000	+0.306%	4,242,323	+31.765%
2025-06-27	90.1700	91.9700	89.6300	91.5200	+2.751%	6,725,879	+32.168%
2025-06-26	88.3600	89.4900	86.9700	89.0700	+0.451%	5,252,266	+35.803%
2025-06-25	91.1500	91.4550	88.6400	88.6700	-3.114%	3,654,749	+36.416%
2025-06-24	90.9900	91.6800	90.0200	91.5200	+1.768%	5,003,823	+32.168%
2025-06-23	87.5100	89.9300	86.8250	89.9300	+2.019%	5,250,331	+34.505%
2025-06-20	87.5600	88.9400	87.3950	88.1500	-0.988%	8,114,179	+37.221%
2025-06-18	89.0000	90.7900	88.9200	89.0300	-0.869%	3,825,483	+35.864%
2025-06-17	90.6100	90.6500	89.5800	89.8100	-0.773%	2,589,653	+34.684%
2025-06-16	90.8900	91.7200	90.1900	90.5100	+0.522%	3,927,974	+33.643%
2025-06-13	89.8350	91.3900	89.6900	90.0400	-2.775%	2,528,086	+34.340%
2025-06-12	90.5900	93.4200	90.3600	92.6100	+1.680%	3,435,954	+30.612%
2025-06-11	93.1400	93.2400	90.6750	91.0800	-1.959%	3,900,950	+32.806%
2025-06-10	93.2600	93.7600	92.4200	92.9000	-0.300%	3,236,576	+30.205%
2025-06-09	92.3300	93.5300	91.9200	93.1800	+0.692%	3,466,499	+29.813%
2025-06-06	93.4200	93.7100	92.0100	92.5400	-0.280%	2,151,455	+30.711%
2025-06-05	92.0600	93.2200	90.7450	92.8000	+2.113%	3,750,352	+30.345%
2025-06-04	91.3100	91.7900	90.8200	90.8800	-0.263%	2,878,246	+33.099%
2025-06-03	90.5600	91.7600	90.3500	91.1200	+0.143%	3,891,250	+32.748%
2025-06-02	90.6400	91.0000	88.8500	90.9900	-0.186%	4,916,983	+32.938%
2025-05-30	90.2300	91.4200	89.2900	91.1600	-0.870%	8,756,709	+32.690%
2025-05-29	92.6800	92.7450	91.1300	91.9600	0.000%	5,640,309	+31.535%
2025-05-28	94.4800	94.7000	91.8010	91.9600	-3.414%	3,420,256	+31.535%
2025-05-27	95.1200	95.7000	94.5600	95.2100	+1.190%	3,933,185	+27.045%
2025-05-23	92.9700	94.7500	92.8000	94.0900	-1.124%	5,235,921	+28.558%
2025-05-22	94.0200	95.8200	93.7000	95.1600	+0.084%	3,116,800	+27.112%
2025-05-21	96.0600	96.7900	94.9800	95.0800	-1.696%	4,773,881	+27.219%
2025-05-20	98.5800	98.6200	96.6100	96.7200	-1.956%	3,791,990	+25.062%
2025-05-19	97.1900	98.7900	96.7200	98.6500	-0.293%	4,834,861	+22.615%
2025-05-16	97.6000	99.0800	97.4350	98.9400	+1.135%	3,180,814	+22.256%
2025-05-15	96.3000	97.9000	96.3000	97.8300	+0.369%	3,222,609	+23.643%
2025-05-14	99.4000	99.4000	97.3100	97.4700	-0.703%	3,309,090	+24.100%
2025-05-13	99.7000	100.4100	97.9800	98.1600	-0.577%	6,100,742	+23.227%
2025-05-12	98.8900	100.0100	97.5550	98.7300	+4.377%	5,831,614	+22.516%
2025-05-09	94.4200	94.8640	93.7610	94.5900	+0.692%	3,783,524	+27.878%
2025-05-08	93.0000	95.1400	92.4400	93.9400	+2.309%	4,921,281	+28.763%
2025-05-07	94.5300	94.6300	91.4200	91.8200	-2.267%	8,987,156	+31.736%
2025-05-06	94.3750	95.6200	93.7900	93.9500	-4.377%	8,254,272	+28.749%
2025-05-05	97.7100	98.6700	97.1500	98.2500	-0.264%	5,744,105	+23.115%
2025-05-02	97.9300	99.1200	97.2301	98.5100	+2.316%	4,690,437	+22.790%
2025-05-01	96.7900	97.8200	96.2400	96.2800	+0.901%	4,745,656	+25.634%
2025-04-30	92.8100	95.6100	92.1302	95.4200	+2.097%	5,809,764	+26.766%
2025-04-29	93.0000	93.7500	91.3450	93.4600	+0.451%	4,159,532	+29.424%
2025-04-28	92.4500	93.6800	92.3500	93.0400	+0.649%	6,200,986	+30.009%
2025-04-25	92.5100	93.3800	91.7700	92.4400	+1.193%	5,629,792	+30.852%
2025-04-24	88.1100	92.0700	87.5300	91.3500	+4.031%	5,149,285	+32.414%
2025-04-23	88.8600	90.1690	87.7100	87.8100	+2.438%	6,540,707	+37.752%
2025-04-22	83.5600	86.1300	83.1900	85.7200	+3.639%	6,457,330	+41.111%
2025-04-21	84.3300	85.1700	81.6000	82.7100	-2.407%	2,884,312	+46.246%
2025-04-17	84.6200	85.8300	83.4750	84.7500	-0.318%	5,452,284	+42.726%
2025-04-16	85.9500	86.6300	84.0210	85.0200	-1.082%	3,320,004	+42.272%
2025-04-15	86.4900	87.0000	85.5600	85.9500	+0.198%	3,067,840	+40.733%
2025-04-14	86.4600	87.0100	85.0500	85.7800	+1.227%	4,353,543	+41.012%
2025-04-11	84.1900	85.3800	82.2100	84.7400	+1.778%	5,355,852	+42.743%
2025-04-10	84.1200	85.4200	81.3100	83.2600	-6.481%	7,853,271	+45.280%
2025-04-09	79.8900	89.8200	77.7850	89.0300	+10.803%	10,070,216	+35.864%
2025-04-08	84.7800	85.2000	78.7000	80.3500	-1.071%	6,082,821	+50.541%
2025-04-07	78.6600	84.9100	76.7500	81.2200	+0.433%	8,146,995	+48.929%
2025-04-04	80.6550	82.6900	78.7400	80.8700	-6.346%	8,909,591	+49.573%
2025-04-03	84.6500	87.8400	84.2300	86.3500	-4.722%	7,889,753	+40.081%
2025-04-02	88.3200	91.3400	87.8800	90.6300	+2.003%	4,605,139	+33.466%
2025-04-01	87.3600	88.9600	86.5500	88.8500	+1.000%	5,311,328	+36.140%
2025-03-31	85.8400	88.4200	84.9600	87.9700	-0.193%	9,364,374	+37.501%
2025-03-28	91.0600	91.2900	87.5500	88.1400	-4.341%	11,039,957	+37.236%
2025-03-27	94.0000	94.0250	91.8300	92.1400	-2.580%	10,479,849	+31.278%
2025-03-26	97.8900	98.6050	94.5800	94.5800	-4.087%	5,780,651	+27.892%
2025-03-25	97.9300	98.7700	96.9900	98.6100	+0.489%	15,548,871	+22.665%
2025-03-24	96.4800	98.2600	96.0600	98.1300	+3.677%	18,066,824	+23.265%
2025-03-21	95.8400	96.3000	92.8500	94.6500	-3.013%	35,246,817	+27.797%
2025-03-20	97.9800	99.9100	96.8800	97.5900	-1.185%	16,948,506	+23.947%
2025-03-19	96.1800	99.8300	95.9700	98.7600	+2.725%	16,979,102	+22.479%
2025-03-18	96.8000	96.9100	95.2600	96.1400	-1.223%	5,716,162	+25.817%
2025-03-17	96.1300	98.0050	96.1300	97.3300	+0.320%	5,889,101	+24.278%
2025-03-14	95.7100	97.1000	94.9000	97.0200	+2.558%	5,767,354	+24.675%
2025-03-13	97.6500	98.2200	94.4500	94.6000	-3.842%	5,178,205	+27.865%
2025-03-12	96.2200	98.9000	96.2000	98.3800	+3.963%	7,379,121	+22.952%
2025-03-11	93.9100	96.6000	92.1700	94.6300	+0.917%	11,788,560	+27.824%
2025-03-10	92.3950	94.5650	91.9000	93.7700	-3.836%	12,509,190	+28.996%
2025-03-07	98.5500	98.7000	94.1500	97.5100	-1.286%	9,177,440	+24.049%
2025-03-06	101.7100	102.3700	98.3800	98.7800	-3.854%	5,682,285	+22.454%
2025-03-05	98.8200	103.3400	98.1100	102.7400	+6.676%	9,490,614	+17.734%
2025-03-04	97.0200	98.7200	92.7100	96.3100	-3.661%	11,028,332	+25.594%
2025-03-03	103.9500	104.2500	99.4350	99.9700	-2.487%	4,050,901	+20.996%
2025-02-28	101.4550	102.9300	99.8150	102.5200	+1.005%	6,815,833	+17.987%
2025-02-27	100.4500	104.1900	99.6800	101.5000	-0.811%	8,438,613	+19.172%
2025-02-26	101.6300	103.6000	101.5000	102.3300	+2.034%	5,612,748	+18.206%
2025-02-25	101.6800	101.6800	98.9050	100.2900	-0.070%	5,725,250	+20.610%
2025-02-24	99.4600	101.0700	98.6400	100.3600	+0.020%	4,304,765	+20.526%
2025-02-21	104.2800	104.2800	99.7800	100.3400	-2.184%	6,311,731	+20.550%
2025-02-20	105.8000	105.9400	101.5500	102.5800	-3.318%	6,059,671	+17.918%
2025-02-19	106.8400	108.0000	105.2600	106.1000	-3.991%	5,883,540	+14.006%
2025-02-18	110.9500	110.9700	108.5500	110.5100	+2.041%	7,666,321	+9.456%
2025-02-14	107.8900	108.3900	107.0600	108.3000	+1.690%	5,688,021	+11.690%
2025-02-13	104.6000	106.7100	104.5500	106.5000	+2.188%	6,226,171	+13.577%
2025-02-12	99.8100	104.7000	99.3000	104.2200	+1.204%	8,074,350	+16.062%
2025-02-11	101.6300	103.1000	101.3100	102.9800	+0.892%	3,314,998	+17.460%
2025-02-10	103.0800	103.3300	101.6600	102.0700	-1.229%	2,996,060	+18.507%
2025-02-07	104.7000	105.0900	103.0700	103.3400	-1.759%	4,667,817	+17.051%
2025-02-06	102.6700	105.5800	102.4100	105.1900	+3.984%	8,296,881	+14.992%
2025-02-05	99.2300	101.3600	98.6100	101.1600	+2.586%	3,282,033	+19.573%
2025-02-04	98.6400	99.3700	97.9500	98.6100	+1.305%	2,314,986	+22.665%
2025-02-03	98.0000	98.3200	96.1400	97.3400	-1.707%	2,680,768	+24.265%
2025-01-31	100.2700	100.5869	99.0000	99.0300	-0.762%	5,313,344	+22.145%
2025-01-30	99.0200	100.2800	98.6800	99.7900	+0.706%	2,396,927	+21.215%
2025-01-29	99.1000	100.2100	98.6600	99.0900	+0.579%	2,876,583	+22.071%
2025-01-28	98.6600	98.9500	97.6650	98.5200	-0.515%	2,656,817	+22.777%
2025-01-27	98.8900	99.7700	98.0300	99.0300	-2.202%	2,746,473	+22.145%
2025-01-24	101.5100	102.2000	100.8600	101.2600	+0.736%	2,536,502	+19.455%
2025-01-23	101.0700	101.4400	100.3200	100.5200	+0.189%	1,831,817	+20.334%
2025-01-22	99.3500	100.9700	99.0800	100.3300	+1.047%	2,915,043	+20.562%
2025-01-21	99.9900	100.1200	98.0000	99.2900	+1.575%	4,879,344	+21.825%
2025-01-17	97.3800	98.4400	96.9800	97.7500	+2.260%	3,567,389	+23.744%
2025-01-16	95.9300	96.0600	95.3000	95.5900	-0.167%	2,827,228	+26.540%
2025-01-15	94.6600	95.9500	94.6600	95.7500	+3.301%	3,434,163	+26.329%
2025-01-14	91.8700	93.1400	91.7400	92.6900	+1.245%	3,076,417	+30.500%
2025-01-13	90.3700	91.8500	90.2500	91.5500	-0.251%	2,803,306	+32.125%
2025-01-10	92.4600	92.4600	91.2900	91.7800	-0.789%	3,730,050	+31.793%
2025-01-08	92.0100	92.7700	91.3500	92.5100	+0.206%	3,636,555	+30.753%
2025-01-07	93.1300	93.3300	91.5300	92.3200	-1.378%	3,000,992	+31.023%
2025-01-06	94.3700	94.6700	93.2600	93.6100	+0.397%	2,664,378	+29.217%
2025-01-03	93.0100	93.5000	92.1800	93.2400	+0.572%	3,124,539	+29.730%
2025-01-02	92.9300	93.8300	92.0600	92.7100	+0.205%	2,458,226	+30.471%
2024-12-31	92.7300	93.6500	92.2600	92.5200	+0.065%	1,544,777	+30.739%
2024-12-30	92.7100	92.9600	91.5200	92.4600	-1.197%	1,617,680	+30.824%
2024-12-27	93.9100	94.5300	93.1800	93.5800	-1.130%	1,327,935	+29.258%
2024-12-26	94.2900	94.9360	94.2700	94.6500	-0.106%	1,043,454	+27.797%
2024-12-24	94.3000	94.8950	94.1500	94.7500	+0.541%	724,552	+27.662%
2024-12-23	94.0500	94.8000	93.5200	94.2400	+0.641%	2,824,434	+28.353%
2024-12-20	92.8500	94.4600	92.8000	93.6400	+0.623%	5,989,925	+29.176%
2024-12-19	94.1200	95.1800	92.8600	93.0600	-0.694%	3,282,637	+29.981%
2024-12-18	97.4100	97.8700	93.7000	93.7100	-3.620%	2,834,516	+29.079%
2024-12-17	98.3300	98.3300	96.8000	97.2300	-0.988%	2,619,716	+24.406%
2024-12-16	97.8400	98.7600	97.7610	98.2000	+0.286%	2,434,565	+23.177%
2024-12-13	98.9700	99.1300	97.3600	97.9200	-0.639%	2,089,630	+23.529%
2024-12-12	99.0400	100.0600	98.5000	98.5500	-0.071%	2,898,412	+22.740%
2024-12-11	98.7500	99.4200	98.0200	98.6200	-0.223%	2,831,749	+22.653%
2024-12-10	98.5300	99.6800	97.5300	98.8400	-1.249%	4,500,391	+22.380%
2024-12-09	102.0200	102.9000	99.5700	100.0900	-2.825%	6,116,823	+20.851%
2024-12-06	103.0200	103.5100	102.5809	103.0000	+0.156%	3,644,379	+17.437%
2024-12-05	103.6900	104.2300	102.5200	102.8400	-0.513%	3,338,990	+17.620%
2024-12-04	102.7900	103.4000	102.1000	103.3700	+0.859%	3,390,910	+17.017%
2024-12-03	102.9200	103.1600	101.5400	102.4900	+0.029%	2,862,623	+18.021%
2024-12-02	102.3500	102.8500	101.6900	102.4600	+0.186%	2,832,337	+18.056%
2024-11-29	102.1700	102.9200	102.0400	102.2700	+0.324%	2,496,784	+18.275%
2024-11-27	104.0700	104.1900	101.7600	101.9400	-0.904%	2,944,342	+18.658%
2024-11-26	101.9000	103.2900	101.6500	102.8700	+0.068%	5,559,681	+17.585%
2024-11-25	101.5100	103.6400	101.5100	102.8000	+1.381%	5,289,647	+17.665%
2024-11-22	100.1000	101.5700	100.0000	101.4000	+0.896%	3,238,430	+19.290%
2024-11-21	100.1300	101.1800	99.7600	100.5000	+0.299%	2,761,847	+20.358%
2024-11-20	100.0300	100.3800	99.3400	100.2000	+0.411%	2,681,206	+20.719%
2024-11-19	98.4700	100.1800	98.2900	99.7900	+0.140%	4,353,196	+21.215%
2024-11-18	97.7100	99.9200	97.5500	99.6500	+1.384%	3,080,686	+21.385%
2024-11-15	98.4100	99.0200	97.6400	98.2900	-1.582%	3,027,356	+23.064%
2024-11-14	100.4700	100.8300	99.4000	99.8700	+0.696%	4,738,068	+21.117%
2024-11-13	99.9300	100.1800	99.1000	99.1800	-0.969%	2,860,622	+21.960%
2024-11-12	100.7100	101.4600	99.8100	100.1500	-2.083%	3,781,981	+20.779%
2024-11-11	101.4000	102.5100	101.3450	102.2800	+1.599%	4,715,429	+18.264%
2024-11-08	100.4000	101.5800	100.0045	100.6700	+0.010%	4,925,957	+20.155%
2024-11-07	102.0700	102.4500	100.6100	100.6600	+0.700%	6,048,020	+20.167%
2024-11-06	100.5000	101.5950	99.8700	99.9600	+3.147%	10,414,011	+21.008%
2024-11-05	94.9100	97.0600	94.3400	96.9100	+2.605%	2,460,145	+24.817%
2024-11-04	95.1900	95.6600	94.1900	94.4500	-1.409%	3,095,127	+28.068%
2024-11-01	95.8400	96.5300	95.3500	95.8000	+0.388%	2,795,296	+26.263%
2024-10-31	95.3100	96.1100	94.5800	95.4300	-0.552%	3,618,946	+26.753%
2024-10-30	93.4000	96.8200	93.2200	95.9600	+1.405%	4,612,854	+26.053%
2024-10-29	93.8900	94.6700	93.0800	94.6300	+0.244%	2,690,425	+27.824%
2024-10-28	93.0000	94.5200	93.0000	94.4000	+2.176%	3,444,631	+28.136%
2024-10-25	92.7800	93.2400	92.0200	92.3900	+0.862%	2,017,333	+30.923%
2024-10-24	91.3300	91.7700	90.5200	91.6000	+0.859%	2,200,820	+32.052%
2024-10-23	91.1900	91.8500	90.1600	90.8200	-1.100%	2,482,096	+33.187%
2024-10-22	91.3800	92.4000	91.0100	91.8300	-0.434%	3,125,080	+31.722%
2024-10-21	92.8600	93.4000	91.9650	92.2300	-1.337%	2,266,398	+31.150%
2024-10-18	93.7000	93.8900	92.5500	93.4800	-0.182%	2,237,635	+29.397%
2024-10-17	93.6700	93.9000	92.8200	93.6500	+0.862%	2,372,821	+29.162%
2024-10-16	93.0200	93.5500	92.4200	92.8500	-0.129%	3,312,958	+30.275%
2024-10-15	92.7800	93.9250	92.3000	92.9700	+0.748%	3,712,477	+30.106%
2024-10-14	91.6300	92.6700	90.9200	92.2800	+0.632%	2,610,667	+31.079%
2024-10-11	90.3000	91.8000	90.1200	91.7000	+1.326%	3,388,427	+31.908%
2024-10-10	89.6500	90.9600	89.1300	90.5000	+0.500%	5,281,022	+33.657%
2024-10-09	88.2200	90.2500	88.2200	90.0500	+0.919%	3,298,771	+34.325%
2024-10-08	88.3000	89.3600	87.8400	89.2300	+0.564%	3,100,110	+35.560%
2024-10-07	88.2500	89.0000	87.7900	88.7300	-0.426%	2,603,920	+36.324%
2024-10-04	88.3000	89.1200	87.6700	89.1100	+0.508%	3,408,951	+35.742%
2024-10-03	88.2900	89.0150	87.7400	88.6600	-0.961%	3,086,002	+36.431%
2024-10-02	89.3200	90.3100	89.1400	89.5200	-1.453%	2,999,716	+35.121%
2024-10-01	91.7200	92.0100	89.7000	90.8400	-2.049%	3,272,501	+33.157%
2024-09-30	91.2600	92.8250	90.7000	92.7400	+0.259%	3,298,934	+30.429%
2024-09-27	91.9000	93.2178	90.8900	92.5000	-0.794%	3,846,697	+30.768%
2024-09-26	93.3900	94.1400	92.8100	93.2400	+1.458%	2,862,961	+29.730%
2024-09-25	92.4600	92.5100	91.4200	91.9000	+0.448%	3,167,174	+31.621%
2024-09-24	91.1800	91.9500	91.0500	91.4900	-0.522%	3,312,980	+32.211%
2024-09-23	92.4200	93.0300	91.2200	91.9700	-0.990%	3,179,863	+31.521%
2024-09-20	92.2100	93.0700	91.5000	92.8900	+0.173%	4,251,069	+30.219%
2024-09-19	92.7600	92.9700	91.5800	92.7300	+2.988%	4,246,342	+30.443%
2024-09-18	89.8600	91.8400	89.2100	90.0400	+0.863%	3,919,415	+34.340%
2024-09-17	89.0300	89.7900	88.5100	89.2700	+0.112%	2,716,018	+35.499%
2024-09-16	87.9900	89.3100	87.6800	89.1700	+1.920%	3,078,927	+35.651%
2024-09-13	87.3500	88.0400	87.0500	87.4900	+0.958%	3,082,206	+38.256%
2024-09-12	85.4600	86.8800	85.2900	86.6600	+1.618%	2,585,437	+39.580%
2024-09-11	84.6300	85.4200	82.6300	85.2800	-0.385%	2,731,240	+41.839%
2024-09-10	84.8000	85.7500	84.1900	85.6100	+1.554%	3,889,787	+41.292%
2024-09-09	83.8700	84.5250	82.7900	84.3000	-1.207%	6,105,682	+43.488%
2024-09-06	86.3200	86.7200	84.1800	85.3300	+1.018%	6,122,442	+41.756%
2024-09-05	84.8700	85.0900	82.9300	84.4700	-0.834%	6,541,080	+43.199%
2024-09-04	87.6600	87.8100	85.0500	85.1800	-3.281%	6,443,988	+42.005%
2024-09-03	89.8500	90.7400	87.3050	88.0700	-2.975%	4,303,602	+37.345%
2024-08-30	88.4100	91.0200	88.3100	90.7700	+2.786%	6,787,244	+33.260%
2024-08-29	87.6000	88.9100	87.4000	88.3100	+0.673%	2,917,980	+36.972%
2024-08-28	87.2100	87.9700	87.1200	87.7200	-0.454%	2,326,864	+37.893%
2024-08-27	90.0900	90.2550	87.1600	88.1200	-2.143%	4,065,023	+37.267%
2024-08-26	90.3000	90.9600	89.9200	90.0500	-0.144%	2,921,191	+34.325%
2024-08-23	88.5500	90.3050	88.1000	90.1800	+2.314%	3,242,242	+34.132%
2024-08-22	87.9700	88.8000	87.5200	88.1400	+0.847%	4,293,101	+37.236%
2024-08-21	85.5400	87.4300	85.5200	87.4000	+2.474%	3,619,351	+38.398%
2024-08-20	85.3100	85.7600	84.7100	85.2900	+0.365%	2,238,702	+41.822%
2024-08-19	84.4500	85.4500	84.0800	84.9800	+0.950%	1,862,216	+42.339%
2024-08-16	85.1200	85.3800	83.4850	84.1800	-1.682%	2,945,016	+43.692%
2024-08-15	84.1800	85.6500	83.3000	85.6200	+2.723%	4,083,354	+41.275%
2024-08-14	84.2000	84.2500	82.7050	83.3500	-0.120%	5,389,341	+45.123%
2024-08-13	82.2100	83.4700	81.8100	83.4500	+1.893%	2,715,790	+44.949%
2024-08-12	82.6800	82.9900	80.9500	81.9000	-0.571%	3,335,164	+47.692%
2024-08-09	82.1200	83.3200	81.6000	82.3700	+1.018%	3,900,400	+46.850%
2024-08-08	81.8100	82.8000	80.6800	81.5400	+7.163%	6,559,551	+48.344%
2024-08-07	79.5200	79.6000	75.6520	76.0900	-2.946%	5,895,341	+58.970%
2024-08-06	74.4700	79.0050	74.3600	78.4000	+1.620%	5,819,034	+54.286%
2024-08-05	74.8200	78.4000	74.0250	77.1500	-2.441%	5,385,665	+56.785%
2024-08-02	78.5500	80.2100	77.4500	79.0800	-3.372%	6,027,335	+52.959%
2024-08-01	85.5100	85.7850	81.4650	81.8400	-4.504%	4,960,599	+47.801%
2024-07-31	84.6400	86.4300	84.1000	85.7000	+1.951%	4,315,503	+41.144%