Dark

CRH
CRH Public Limited Company
stock NYSE

At Close

Dec 5, 2025 3:59:58 PM EST

119.43USD-1.338%(-1.62)8,925,313

113.95Bid 119.47Ask 5.52Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

120.21USD-0.694%(-0.84)34,561

After-hours

Dec 5, 2025 4:56:30 PM EST

119.48USD+0.042%(+0.05)28,521

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	120.3900	121.3400	118.6700	119.4300	-1.338%	8,925,313	0.000%
2025-12-04	120.0000	121.5800	119.1000	121.0500	-0.255%	4,550,712	-1.338%
2025-12-03	118.4300	121.8000	118.3900	121.3600	+2.319%	4,774,532	-1.590%
2025-12-02	119.8500	120.3700	118.3977	118.6100	-0.894%	4,439,398	+0.691%
2025-12-01	118.9900	120.8900	117.5901	119.6800	-0.233%	4,032,530	-0.209%
2025-11-28	119.4000	120.5300	119.3700	119.9600	+0.251%	2,366,205	-0.442%
2025-11-26	117.0900	120.0850	116.7500	119.6600	+2.916%	5,111,360	-0.192%
2025-11-25	114.6900	116.9400	114.0200	116.2700	+3.223%	4,855,893	+2.718%
2025-11-24	110.7900	112.8500	110.3100	112.6400	+2.261%	5,665,789	+6.028%
2025-11-21	108.4800	110.5700	107.6000	110.1500	+1.643%	4,035,626	+8.425%
2025-11-20	111.8200	111.9400	108.1700	108.3700	-1.616%	4,505,593	+10.206%
2025-11-19	110.4100	111.5900	109.5100	110.1500	+1.176%	3,257,412	+8.425%
2025-11-18	108.3800	109.4000	107.2200	108.8700	-0.339%	6,343,423	+9.700%
2025-11-17	109.5000	110.8400	108.7550	109.2400	-0.301%	3,272,257	+9.328%
2025-11-14	109.9900	110.6900	109.0100	109.5700	-1.430%	3,169,466	+8.999%
2025-11-13	112.8200	113.9750	110.8100	111.1600	-1.975%	3,125,365	+7.440%
2025-11-12	113.4300	115.0800	112.6700	113.4000	+0.666%	3,126,914	+5.317%
2025-11-11	114.2400	114.5400	112.4950	112.6500	-1.167%	3,063,801	+6.019%
2025-11-10	114.2400	114.9600	113.4550	113.9800	+0.867%	3,452,011	+4.782%
2025-11-07	113.4200	114.0500	112.1300	113.0000	-1.551%	4,090,537	+5.690%
2025-11-06	113.2100	116.5000	111.9300	114.7800	-0.769%	5,139,145	+4.051%
2025-11-05	116.7400	117.4400	115.1700	115.6700	-1.406%	6,959,829	+3.251%
2025-11-04	115.9850	118.1600	115.9600	117.3200	-0.912%	3,326,427	+1.798%
2025-11-03	119.2400	119.5000	117.5100	118.4000	-0.588%	4,407,279	+0.870%
2025-10-31	116.7300	119.1650	116.6400	119.1000	+1.595%	5,227,592	+0.277%
2025-10-30	117.5100	118.8600	116.4900	117.2300	-1.055%	3,349,874	+1.877%
2025-10-29	119.9400	120.6500	117.3600	118.4800	-1.217%	3,042,544	+0.802%
2025-10-28	120.8700	121.4700	119.6800	119.9400	-0.835%	4,022,759	-0.425%
2025-10-27	121.0700	121.9900	119.9500	120.9500	+0.649%	3,286,481	-1.257%
2025-10-24	119.6200	120.9400	119.2200	120.1700	+1.951%	2,638,035	-0.616%
2025-10-23	116.1600	118.3300	116.1600	117.8700	+0.761%	2,943,663	+1.323%
2025-10-22	118.7800	119.7600	116.8000	116.9800	-1.074%	3,031,239	+2.094%
2025-10-21	116.6600	118.9500	116.1000	118.2500	+0.698%	2,585,254	+0.998%
2025-10-20	118.2900	118.4100	116.7250	117.4300	-0.026%	1,664,321	+1.703%
2025-10-17	116.3700	117.7300	116.0500	117.4600	+0.445%	3,266,298	+1.677%
2025-10-16	119.0200	119.2700	116.8751	116.9400	-1.383%	2,414,276	+2.129%
2025-10-15	120.5400	121.2000	117.5600	118.5800	-1.282%	2,873,484	+0.717%
2025-10-14	117.0000	120.4000	116.8500	120.1200	+2.195%	2,770,370	-0.574%
2025-10-13	116.7300	118.7020	116.7100	117.5400	+1.301%	2,575,642	+1.608%
2025-10-10	118.0000	118.7300	116.0000	116.0300	-1.343%	2,096,485	+2.930%
2025-10-09	118.5600	118.8100	117.0350	117.6100	-0.204%	2,152,344	+1.547%
2025-10-08	117.6600	118.5700	116.5400	117.8500	+1.298%	2,445,178	+1.341%
2025-10-07	118.4700	118.8000	115.8350	116.3400	-1.524%	3,738,824	+2.656%
2025-10-06	120.1900	120.2700	117.9600	118.1400	-1.517%	4,908,228	+1.092%
2025-10-03	121.1400	121.2400	119.4200	119.9600	-0.974%	3,406,628	-0.442%
2025-10-02	119.9100	121.3600	119.4800	121.1400	+1.076%	4,300,653	-1.412%
2025-10-01	119.3600	121.8800	119.3100	119.8500	-0.042%	5,300,587	-0.350%
2025-09-30	120.9500	121.6600	118.2310	119.9000	+4.634%	7,868,588	-0.392%
2025-09-29	113.5050	114.7200	111.1500	114.5900	+0.809%	5,699,129	+4.224%
2025-09-26	112.7000	114.2400	111.6250	113.6700	+1.691%	3,691,378	+5.067%
2025-09-25	109.2100	111.9000	109.2100	111.7800	-0.728%	3,537,881	+6.844%
2025-09-24	114.0300	114.5600	111.8900	112.6000	-1.315%	4,324,313	+6.066%
2025-09-23	114.4800	116.3550	113.5000	114.1000	-0.540%	5,731,258	+4.671%
2025-09-22	113.2200	115.0900	112.9150	114.7200	+1.441%	4,596,435	+4.106%
2025-09-19	113.1300	113.4200	112.2100	113.0900	+0.560%	5,842,229	+5.606%
2025-09-18	111.6000	112.9000	110.9500	112.4600	+1.088%	2,649,063	+6.198%
2025-09-17	112.7400	114.0350	110.6800	111.2500	-1.137%	2,877,257	+7.353%
2025-09-16	114.0500	114.0500	112.0800	112.5300	-0.627%	3,132,112	+6.132%
2025-09-15	113.7900	114.4700	112.9500	113.2400	-0.132%	2,777,043	+5.466%
2025-09-12	113.9600	114.8300	113.3800	113.3900	-0.943%	2,974,055	+5.327%
2025-09-11	112.1400	114.5450	111.6400	114.4700	+2.885%	4,090,924	+4.333%
2025-09-10	111.0800	111.7600	110.6900	111.2600	+0.488%	3,674,985	+7.343%
2025-09-09	112.3200	112.3200	110.5400	110.7200	-1.196%	2,738,458	+7.867%
2025-09-08	111.4500	113.0600	109.3900	112.0600	-0.267%	3,899,448	+6.577%
2025-09-05	112.1400	112.7800	110.7000	112.3600	+0.672%	3,599,700	+6.292%
2025-09-04	111.7600	112.0800	110.3200	111.6100	-0.268%	3,427,375	+7.007%
2025-09-03	111.6700	111.9900	110.4200	111.9100	+0.566%	2,375,782	+6.720%
2025-09-02	109.1900	111.4500	108.8600	111.2800	-1.479%	4,067,070	+7.324%
2025-08-29	113.2200	113.3200	111.6700	112.9500	-0.212%	3,532,134	+5.737%
2025-08-28	113.3600	113.6950	112.3750	113.1900	-0.044%	5,214,831	+5.513%
2025-08-27	113.7600	114.2700	113.2400	113.2400	-0.901%	4,026,248	+5.466%
2025-08-26	111.6400	114.4000	111.4700	114.2700	+1.492%	5,092,030	+4.516%
2025-08-25	113.3000	113.6300	112.5400	112.5900	-0.653%	3,881,851	+6.075%
2025-08-22	110.6900	113.5700	110.5700	113.3300	+2.357%	2,965,955	+5.383%
2025-08-21	109.7900	111.1500	109.6900	110.7200	-0.045%	1,901,025	+7.867%
2025-08-20	111.6500	112.3100	109.8000	110.7700	-1.485%	4,046,227	+7.818%
2025-08-19	112.1000	113.4300	111.8200	112.4400	+0.816%	4,342,183	+6.217%
2025-08-18	110.9850	111.7100	110.1101	111.5300	+0.623%	6,303,223	+7.083%
2025-08-15	112.3800	112.4050	110.7300	110.8400	-0.814%	2,780,213	+7.750%
2025-08-14	112.8900	113.1300	111.4700	111.7500	-1.672%	2,892,051	+6.872%
2025-08-13	112.9700	113.9500	111.5950	113.6500	+1.446%	5,807,702	+5.086%
2025-08-12	108.2600	112.1900	107.8800	112.0300	+4.292%	7,540,956	+6.605%
2025-08-11	108.3500	108.7600	106.4300	107.4200	-1.720%	4,483,631	+11.180%
2025-08-08	107.0000	109.9900	106.9100	109.3000	+2.226%	7,683,873	+9.268%
2025-08-07	106.1300	107.2000	104.5000	106.9200	+9.549%	9,760,806	+11.700%
2025-08-06	97.5500	98.5100	97.0000	97.6000	-0.357%	4,679,879	+22.367%
2025-08-05	97.7200	98.0800	95.9000	97.9500	-0.275%	3,508,795	+21.930%
2025-08-04	96.0000	98.6400	95.7800	98.2200	+3.129%	3,814,035	+21.594%
2025-08-01	94.2900	95.7800	93.5800	95.2400	-0.220%	2,876,252	+25.399%
2025-07-31	95.3300	96.1100	94.5000	95.4500	-1.109%	3,998,935	+25.123%
2025-07-30	97.5400	98.0200	96.1100	96.5200	-0.740%	3,093,664	+23.736%
2025-07-29	100.1700	100.1700	97.2300	97.2400	-1.319%	3,034,023	+22.820%
2025-07-28	100.0200	100.0200	98.1800	98.5400	-1.519%	5,037,189	+21.200%
2025-07-25	96.7700	100.2300	96.7700	100.0600	+2.974%	8,790,514	+19.358%
2025-07-24	95.8500	97.3500	95.6100	97.1700	+0.351%	3,068,943	+22.908%
2025-07-23	96.3000	97.0250	95.8600	96.8300	+1.350%	3,373,702	+23.340%
2025-07-22	93.7950	95.8600	93.7100	95.5400	+1.369%	2,703,067	+25.005%
2025-07-21	94.2500	94.9500	93.8900	94.2500	+0.202%	3,526,571	+26.716%
2025-07-18	93.4000	94.0700	92.6600	94.0600	+1.205%	3,778,517	+26.972%
2025-07-17	92.7200	93.2200	91.2600	92.9400	+0.065%	4,261,361	+28.502%
2025-07-16	94.1750	94.2500	91.2200	92.8800	-1.391%	5,764,484	+28.585%
2025-07-15	96.9400	96.9500	94.0200	94.1900	-0.685%	3,616,836	+26.797%
2025-07-14	94.4300	94.9600	94.0100	94.8400	-0.420%	2,203,210	+25.928%
2025-07-11	95.4500	95.5350	94.6500	95.2400	-0.678%	2,318,304	+25.399%
2025-07-10	96.0800	96.5600	95.6100	95.8900	-0.601%	3,676,061	+24.549%
2025-07-09	95.6600	96.5400	94.4400	96.4700	+1.923%	3,264,630	+23.800%
2025-07-08	94.6400	95.0900	94.0100	94.6500	+0.329%	2,980,188	+26.181%
2025-07-07	95.0900	95.5550	93.7050	94.3400	-0.632%	2,804,412	+26.595%
2025-07-03	95.0000	95.6700	94.7350	94.9400	+0.498%	2,931,812	+25.795%
2025-07-02	94.0700	94.5300	93.3700	94.4700	+1.254%	3,432,828	+26.421%
2025-07-01	91.8550	94.7300	91.4300	93.3000	+1.634%	4,072,862	+28.006%
2025-06-30	91.5400	92.3400	91.2200	91.8000	+0.306%	4,242,323	+30.098%
2025-06-27	90.1700	91.9700	89.6300	91.5200	+2.751%	6,725,879	+30.496%
2025-06-26	88.3600	89.4900	86.9700	89.0700	+0.451%	5,252,266	+34.086%
2025-06-25	91.1500	91.4550	88.6400	88.6700	-3.114%	3,654,749	+34.690%
2025-06-24	90.9900	91.6800	90.0200	91.5200	+1.768%	5,003,823	+30.496%
2025-06-23	87.5100	89.9300	86.8250	89.9300	+2.019%	5,250,331	+32.803%
2025-06-20	87.5600	88.9400	87.3950	88.1500	-0.988%	8,114,179	+35.485%
2025-06-18	89.0000	90.7900	88.9200	89.0300	-0.869%	3,825,483	+34.146%
2025-06-17	90.6100	90.6500	89.5800	89.8100	-0.773%	2,589,653	+32.981%
2025-06-16	90.8900	91.7200	90.1900	90.5100	+0.522%	3,927,974	+31.952%
2025-06-13	89.8350	91.3900	89.6900	90.0400	-2.775%	2,528,086	+32.641%
2025-06-12	90.5900	93.4200	90.3600	92.6100	+1.680%	3,435,954	+28.960%
2025-06-11	93.1400	93.2400	90.6750	91.0800	-1.959%	3,900,950	+31.126%
2025-06-10	93.2600	93.7600	92.4200	92.9000	-0.300%	3,236,576	+28.558%
2025-06-09	92.3300	93.5300	91.9200	93.1800	+0.692%	3,466,499	+28.171%
2025-06-06	93.4200	93.7100	92.0100	92.5400	-0.280%	2,151,455	+29.058%
2025-06-05	92.0600	93.2200	90.7450	92.8000	+2.113%	3,750,352	+28.696%
2025-06-04	91.3100	91.7900	90.8200	90.8800	-0.263%	2,878,246	+31.415%
2025-06-03	90.5600	91.7600	90.3500	91.1200	+0.143%	3,891,250	+31.069%
2025-06-02	90.6400	91.0000	88.8500	90.9900	-0.186%	4,916,983	+31.256%
2025-05-30	90.2300	91.4200	89.2900	91.1600	-0.870%	8,756,709	+31.011%
2025-05-29	92.6800	92.7450	91.1300	91.9600	0.000%	5,640,309	+29.872%
2025-05-28	94.4800	94.7000	91.8010	91.9600	-3.414%	3,420,256	+29.872%
2025-05-27	95.1200	95.7000	94.5600	95.2100	+1.190%	3,933,185	+25.439%
2025-05-23	92.9700	94.7500	92.8000	94.0900	-1.124%	5,235,921	+26.932%
2025-05-22	94.0200	95.8200	93.7000	95.1600	+0.084%	3,116,800	+25.504%
2025-05-21	96.0600	96.7900	94.9800	95.0800	-1.696%	4,773,881	+25.610%
2025-05-20	98.5800	98.6200	96.6100	96.7200	-1.956%	3,791,990	+23.480%
2025-05-19	97.1900	98.7900	96.7200	98.6500	-0.293%	4,834,861	+21.064%
2025-05-16	97.6000	99.0800	97.4350	98.9400	+1.135%	3,180,814	+20.710%
2025-05-15	96.3000	97.9000	96.3000	97.8300	+0.369%	3,222,609	+22.079%
2025-05-14	99.4000	99.4000	97.3100	97.4700	-0.703%	3,309,090	+22.530%
2025-05-13	99.7000	100.4100	97.9800	98.1600	-0.577%	6,100,742	+21.669%
2025-05-12	98.8900	100.0100	97.5550	98.7300	+4.377%	5,831,614	+20.966%
2025-05-09	94.4200	94.8640	93.7610	94.5900	+0.692%	3,783,524	+26.261%
2025-05-08	93.0000	95.1400	92.4400	93.9400	+2.309%	4,921,281	+27.134%
2025-05-07	94.5300	94.6300	91.4200	91.8200	-2.267%	8,987,156	+30.070%
2025-05-06	94.3750	95.6200	93.7900	93.9500	-4.377%	8,254,272	+27.121%
2025-05-05	97.7100	98.6700	97.1500	98.2500	-0.264%	5,744,105	+21.557%
2025-05-02	97.9300	99.1200	97.2301	98.5100	+2.316%	4,690,437	+21.236%
2025-05-01	96.7900	97.8200	96.2400	96.2800	+0.901%	4,745,656	+24.044%
2025-04-30	92.8100	95.6100	92.1302	95.4200	+2.097%	5,809,764	+25.162%
2025-04-29	93.0000	93.7500	91.3450	93.4600	+0.451%	4,159,532	+27.787%
2025-04-28	92.4500	93.6800	92.3500	93.0400	+0.649%	6,200,986	+28.364%
2025-04-25	92.5100	93.3800	91.7700	92.4400	+1.193%	5,629,792	+29.197%
2025-04-24	88.1100	92.0700	87.5300	91.3500	+4.031%	5,149,285	+30.739%
2025-04-23	88.8600	90.1690	87.7100	87.8100	+2.438%	6,540,707	+36.010%
2025-04-22	83.5600	86.1300	83.1900	85.7200	+3.639%	6,457,330	+39.326%
2025-04-21	84.3300	85.1700	81.6000	82.7100	-2.407%	2,884,312	+44.396%
2025-04-17	84.6200	85.8300	83.4750	84.7500	-0.318%	5,452,284	+40.920%
2025-04-16	85.9500	86.6300	84.0210	85.0200	-1.082%	3,320,004	+40.473%
2025-04-15	86.4900	87.0000	85.5600	85.9500	+0.198%	3,067,840	+38.953%
2025-04-14	86.4600	87.0100	85.0500	85.7800	+1.227%	4,353,543	+39.228%
2025-04-11	84.1900	85.3800	82.2100	84.7400	+1.778%	5,355,852	+40.937%
2025-04-10	84.1200	85.4200	81.3100	83.2600	-6.481%	7,853,271	+43.442%
2025-04-09	79.8900	89.8200	77.7850	89.0300	+10.803%	10,070,216	+34.146%
2025-04-08	84.7800	85.2000	78.7000	80.3500	-1.071%	6,082,821	+48.637%
2025-04-07	78.6600	84.9100	76.7500	81.2200	+0.433%	8,146,995	+47.045%
2025-04-04	80.6550	82.6900	78.7400	80.8700	-6.346%	8,909,591	+47.681%
2025-04-03	84.6500	87.8400	84.2300	86.3500	-4.722%	7,889,753	+38.309%
2025-04-02	88.3200	91.3400	87.8800	90.6300	+2.003%	4,605,139	+31.778%
2025-04-01	87.3600	88.9600	86.5500	88.8500	+1.000%	5,311,328	+34.418%
2025-03-31	85.8400	88.4200	84.9600	87.9700	-0.193%	9,364,374	+35.762%
2025-03-28	91.0600	91.2900	87.5500	88.1400	-4.341%	11,039,957	+35.500%
2025-03-27	94.0000	94.0250	91.8300	92.1400	-2.580%	10,479,849	+29.618%
2025-03-26	97.8900	98.6050	94.5800	94.5800	-4.087%	5,780,651	+26.274%
2025-03-25	97.9300	98.7700	96.9900	98.6100	+0.489%	15,548,871	+21.113%
2025-03-24	96.4800	98.2600	96.0600	98.1300	+3.677%	18,066,824	+21.706%
2025-03-21	95.8400	96.3000	92.8500	94.6500	-3.013%	35,246,817	+26.181%
2025-03-20	97.9800	99.9100	96.8800	97.5900	-1.185%	16,948,506	+22.379%
2025-03-19	96.1800	99.8300	95.9700	98.7600	+2.725%	16,979,102	+20.930%
2025-03-18	96.8000	96.9100	95.2600	96.1400	-1.223%	5,716,162	+24.225%
2025-03-17	96.1300	98.0050	96.1300	97.3300	+0.320%	5,889,101	+22.706%
2025-03-14	95.7100	97.1000	94.9000	97.0200	+2.558%	5,767,354	+23.098%
2025-03-13	97.6500	98.2200	94.4500	94.6000	-3.842%	5,178,205	+26.247%
2025-03-12	96.2200	98.9000	96.2000	98.3800	+3.963%	7,379,121	+21.397%
2025-03-11	93.9100	96.6000	92.1700	94.6300	+0.917%	11,788,560	+26.207%
2025-03-10	92.3950	94.5650	91.9000	93.7700	-3.836%	12,509,190	+27.365%
2025-03-07	98.5500	98.7000	94.1500	97.5100	-1.286%	9,177,440	+22.480%
2025-03-06	101.7100	102.3700	98.3800	98.7800	-3.854%	5,682,285	+20.905%
2025-03-05	98.8200	103.3400	98.1100	102.7400	+6.676%	9,490,614	+16.245%
2025-03-04	97.0200	98.7200	92.7100	96.3100	-3.661%	11,028,332	+24.006%
2025-03-03	103.9500	104.2500	99.4350	99.9700	-2.487%	4,050,901	+19.466%
2025-02-28	101.4550	102.9300	99.8150	102.5200	+1.005%	6,815,833	+16.494%
2025-02-27	100.4500	104.1900	99.6800	101.5000	-0.811%	8,438,613	+17.665%
2025-02-26	101.6300	103.6000	101.5000	102.3300	+2.034%	5,612,748	+16.711%
2025-02-25	101.6800	101.6800	98.9050	100.2900	-0.070%	5,725,250	+19.085%
2025-02-24	99.4600	101.0700	98.6400	100.3600	+0.020%	4,304,765	+19.002%
2025-02-21	104.2800	104.2800	99.7800	100.3400	-2.184%	6,311,731	+19.025%
2025-02-20	105.8000	105.9400	101.5500	102.5800	-3.318%	6,059,671	+16.426%
2025-02-19	106.8400	108.0000	105.2600	106.1000	-3.991%	5,883,540	+12.564%
2025-02-18	110.9500	110.9700	108.5500	110.5100	+2.041%	7,666,321	+8.072%
2025-02-14	107.8900	108.3900	107.0600	108.3000	+1.690%	5,688,021	+10.277%
2025-02-13	104.6000	106.7100	104.5500	106.5000	+2.188%	6,226,171	+12.141%
2025-02-12	99.8100	104.7000	99.3000	104.2200	+1.204%	8,074,350	+14.594%
2025-02-11	101.6300	103.1000	101.3100	102.9800	+0.892%	3,314,998	+15.974%
2025-02-10	103.0800	103.3300	101.6600	102.0700	-1.229%	2,996,060	+17.008%
2025-02-07	104.7000	105.0900	103.0700	103.3400	-1.759%	4,667,817	+15.570%
2025-02-06	102.6700	105.5800	102.4100	105.1900	+3.984%	8,296,881	+13.537%
2025-02-05	99.2300	101.3600	98.6100	101.1600	+2.586%	3,282,033	+18.060%
2025-02-04	98.6400	99.3700	97.9500	98.6100	+1.305%	2,314,986	+21.113%
2025-02-03	98.0000	98.3200	96.1400	97.3400	-1.707%	2,680,768	+22.694%
2025-01-31	100.2700	100.5869	99.0000	99.0300	-0.762%	5,313,344	+20.600%
2025-01-30	99.0200	100.2800	98.6800	99.7900	+0.706%	2,396,927	+19.681%
2025-01-29	99.1000	100.2100	98.6600	99.0900	+0.579%	2,876,583	+20.527%
2025-01-28	98.6600	98.9500	97.6650	98.5200	-0.515%	2,656,817	+21.224%
2025-01-27	98.8900	99.7700	98.0300	99.0300	-2.202%	2,746,473	+20.600%
2025-01-24	101.5100	102.2000	100.8600	101.2600	+0.736%	2,536,502	+17.944%
2025-01-23	101.0700	101.4400	100.3200	100.5200	+0.189%	1,831,817	+18.812%
2025-01-22	99.3500	100.9700	99.0800	100.3300	+1.047%	2,915,043	+19.037%
2025-01-21	99.9900	100.1200	98.0000	99.2900	+1.575%	4,879,344	+20.284%
2025-01-17	97.3800	98.4400	96.9800	97.7500	+2.260%	3,567,389	+22.179%
2025-01-16	95.9300	96.0600	95.3000	95.5900	-0.167%	2,827,228	+24.940%
2025-01-15	94.6600	95.9500	94.6600	95.7500	+3.301%	3,434,163	+24.731%
2025-01-14	91.8700	93.1400	91.7400	92.6900	+1.245%	3,076,417	+28.849%
2025-01-13	90.3700	91.8500	90.2500	91.5500	-0.251%	2,803,306	+30.453%
2025-01-10	92.4600	92.4600	91.2900	91.7800	-0.789%	3,730,050	+30.126%
2025-01-08	92.0100	92.7700	91.3500	92.5100	+0.206%	3,636,555	+29.100%
2025-01-07	93.1300	93.3300	91.5300	92.3200	-1.378%	3,000,992	+29.365%
2025-01-06	94.3700	94.6700	93.2600	93.6100	+0.397%	2,664,378	+27.583%
2025-01-03	93.0100	93.5000	92.1800	93.2400	+0.572%	3,124,539	+28.089%
2025-01-02	92.9300	93.8300	92.0600	92.7100	+0.205%	2,458,226	+28.821%
2024-12-31	92.7300	93.6500	92.2600	92.5200	+0.065%	1,544,777	+29.086%
2024-12-30	92.7100	92.9600	91.5200	92.4600	-1.197%	1,617,680	+29.169%
2024-12-27	93.9100	94.5300	93.1800	93.5800	-1.130%	1,327,935	+27.623%
2024-12-26	94.2900	94.9360	94.2700	94.6500	-0.106%	1,043,454	+26.181%
2024-12-24	94.3000	94.8950	94.1500	94.7500	+0.541%	724,552	+26.047%
2024-12-23	94.0500	94.8000	93.5200	94.2400	+0.641%	2,824,434	+26.730%
2024-12-20	92.8500	94.4600	92.8000	93.6400	+0.623%	5,989,925	+27.542%
2024-12-19	94.1200	95.1800	92.8600	93.0600	-0.694%	3,282,637	+28.337%
2024-12-18	97.4100	97.8700	93.7000	93.7100	-3.620%	2,834,516	+27.446%
2024-12-17	98.3300	98.3300	96.8000	97.2300	-0.988%	2,619,716	+22.832%
2024-12-16	97.8400	98.7600	97.7610	98.2000	+0.286%	2,434,565	+21.619%
2024-12-13	98.9700	99.1300	97.3600	97.9200	-0.639%	2,089,630	+21.967%
2024-12-12	99.0400	100.0600	98.5000	98.5500	-0.071%	2,898,412	+21.187%
2024-12-11	98.7500	99.4200	98.0200	98.6200	-0.223%	2,831,749	+21.101%
2024-12-10	98.5300	99.6800	97.5300	98.8400	-1.249%	4,500,391	+20.832%
2024-12-09	102.0200	102.9000	99.5700	100.0900	-2.825%	6,116,823	+19.323%
2024-12-06	103.0200	103.5100	102.5809	103.0000	+0.156%	3,644,379	+15.951%
2024-12-05	103.6900	104.2300	102.5200	102.8400	-0.513%	3,338,990	+16.132%
2024-12-04	102.7900	103.4000	102.1000	103.3700	+0.859%	3,390,910	+15.536%
2024-12-03	102.9200	103.1600	101.5400	102.4900	+0.029%	2,862,623	+16.528%
2024-12-02	102.3500	102.8500	101.6900	102.4600	+0.186%	2,832,337	+16.563%
2024-11-29	102.1700	102.9200	102.0400	102.2700	+0.324%	2,496,784	+16.779%
2024-11-27	104.0700	104.1900	101.7600	101.9400	-0.904%	2,944,342	+17.157%
2024-11-26	101.9000	103.2900	101.6500	102.8700	+0.068%	5,559,681	+16.098%
2024-11-25	101.5100	103.6400	101.5100	102.8000	+1.381%	5,289,647	+16.177%
2024-11-22	100.1000	101.5700	100.0000	101.4000	+0.896%	3,238,430	+17.781%
2024-11-21	100.1300	101.1800	99.7600	100.5000	+0.299%	2,761,847	+18.836%
2024-11-20	100.0300	100.3800	99.3400	100.2000	+0.411%	2,681,206	+19.192%
2024-11-19	98.4700	100.1800	98.2900	99.7900	+0.140%	4,353,196	+19.681%
2024-11-18	97.7100	99.9200	97.5500	99.6500	+1.384%	3,080,686	+19.849%
2024-11-15	98.4100	99.0200	97.6400	98.2900	-1.582%	3,027,356	+21.508%
2024-11-14	100.4700	100.8300	99.4000	99.8700	+0.696%	4,738,068	+19.585%
2024-11-13	99.9300	100.1800	99.1000	99.1800	-0.969%	2,860,622	+20.417%
2024-11-12	100.7100	101.4600	99.8100	100.1500	-2.083%	3,781,981	+19.251%
2024-11-11	101.4000	102.5100	101.3450	102.2800	+1.599%	4,715,429	+16.768%
2024-11-08	100.4000	101.5800	100.0045	100.6700	+0.010%	4,925,957	+18.635%
2024-11-07	102.0700	102.4500	100.6100	100.6600	+0.700%	6,048,020	+18.647%
2024-11-06	100.5000	101.5950	99.8700	99.9600	+3.147%	10,414,011	+19.478%
2024-11-05	94.9100	97.0600	94.3400	96.9100	+2.605%	2,460,145	+23.238%
2024-11-04	95.1900	95.6600	94.1900	94.4500	-1.409%	3,095,127	+26.448%
2024-11-01	95.8400	96.5300	95.3500	95.8000	+0.388%	2,795,296	+24.666%
2024-10-31	95.3100	96.1100	94.5800	95.4300	-0.552%	3,618,946	+25.149%
2024-10-30	93.4000	96.8200	93.2200	95.9600	+1.405%	4,612,854	+24.458%
2024-10-29	93.8900	94.6700	93.0800	94.6300	+0.244%	2,690,425	+26.207%
2024-10-28	93.0000	94.5200	93.0000	94.4000	+2.176%	3,444,631	+26.515%
2024-10-25	92.7800	93.2400	92.0200	92.3900	+0.862%	2,017,333	+29.267%
2024-10-24	91.3300	91.7700	90.5200	91.6000	+0.859%	2,200,820	+30.382%
2024-10-23	91.1900	91.8500	90.1600	90.8200	-1.100%	2,482,096	+31.502%
2024-10-22	91.3800	92.4000	91.0100	91.8300	-0.434%	3,125,080	+30.056%
2024-10-21	92.8600	93.4000	91.9650	92.2300	-1.337%	2,266,398	+29.491%
2024-10-18	93.7000	93.8900	92.5500	93.4800	-0.182%	2,237,635	+27.760%
2024-10-17	93.6700	93.9000	92.8200	93.6500	+0.862%	2,372,821	+27.528%
2024-10-16	93.0200	93.5500	92.4200	92.8500	-0.129%	3,312,958	+28.627%
2024-10-15	92.7800	93.9250	92.3000	92.9700	+0.748%	3,712,477	+28.461%
2024-10-14	91.6300	92.6700	90.9200	92.2800	+0.632%	2,610,667	+29.421%
2024-10-11	90.3000	91.8000	90.1200	91.7000	+1.326%	3,388,427	+30.240%
2024-10-10	89.6500	90.9600	89.1300	90.5000	+0.500%	5,281,022	+31.967%
2024-10-09	88.2200	90.2500	88.2200	90.0500	+0.919%	3,298,771	+32.626%
2024-10-08	88.3000	89.3600	87.8400	89.2300	+0.564%	3,100,110	+33.845%
2024-10-07	88.2500	89.0000	87.7900	88.7300	-0.426%	2,603,920	+34.599%
2024-10-04	88.3000	89.1200	87.6700	89.1100	+0.508%	3,408,951	+34.025%
2024-10-03	88.2900	89.0150	87.7400	88.6600	-0.961%	3,086,002	+34.706%
2024-10-02	89.3200	90.3100	89.1400	89.5200	-1.453%	2,999,716	+33.412%
2024-10-01	91.7200	92.0100	89.7000	90.8400	-2.049%	3,272,501	+31.473%
2024-09-30	91.2600	92.8250	90.7000	92.7400	+0.259%	3,298,934	+28.779%
2024-09-27	91.9000	93.2178	90.8900	92.5000	-0.794%	3,846,697	+29.114%
2024-09-26	93.3900	94.1400	92.8100	93.2400	+1.458%	2,862,961	+28.089%
2024-09-25	92.4600	92.5100	91.4200	91.9000	+0.448%	3,167,174	+29.956%
2024-09-24	91.1800	91.9500	91.0500	91.4900	-0.522%	3,312,980	+30.539%
2024-09-23	92.4200	93.0300	91.2200	91.9700	-0.990%	3,179,863	+29.858%
2024-09-20	92.2100	93.0700	91.5000	92.8900	+0.173%	4,251,069	+28.571%
2024-09-19	92.7600	92.9700	91.5800	92.7300	+2.988%	4,246,342	+28.793%
2024-09-18	89.8600	91.8400	89.2100	90.0400	+0.863%	3,919,415	+32.641%
2024-09-17	89.0300	89.7900	88.5100	89.2700	+0.112%	2,716,018	+33.785%
2024-09-16	87.9900	89.3100	87.6800	89.1700	+1.920%	3,078,927	+33.935%
2024-09-13	87.3500	88.0400	87.0500	87.4900	+0.958%	3,082,206	+36.507%
2024-09-12	85.4600	86.8800	85.2900	86.6600	+1.618%	2,585,437	+37.814%
2024-09-11	84.6300	85.4200	82.6300	85.2800	-0.385%	2,731,240	+40.045%
2024-09-10	84.8000	85.7500	84.1900	85.6100	+1.554%	3,889,787	+39.505%
2024-09-09	83.8700	84.5250	82.7900	84.3000	-1.207%	6,105,682	+41.673%
2024-09-06	86.3200	86.7200	84.1800	85.3300	+1.018%	6,122,442	+39.962%
2024-09-05	84.8700	85.0900	82.9300	84.4700	-0.834%	6,541,080	+41.387%
2024-09-04	87.6600	87.8100	85.0500	85.1800	-3.281%	6,443,988	+40.209%
2024-09-03	89.8500	90.7400	87.3050	88.0700	-2.975%	4,303,602	+35.608%
2024-08-30	88.4100	91.0200	88.3100	90.7700	+2.786%	6,787,244	+31.574%
2024-08-29	87.6000	88.9100	87.4000	88.3100	+0.673%	2,917,980	+35.239%
2024-08-28	87.2100	87.9700	87.1200	87.7200	-0.454%	2,326,864	+36.149%
2024-08-27	90.0900	90.2550	87.1600	88.1200	-2.143%	4,065,023	+35.531%
2024-08-26	90.3000	90.9600	89.9200	90.0500	-0.144%	2,921,191	+32.626%
2024-08-23	88.5500	90.3050	88.1000	90.1800	+2.314%	3,242,242	+32.435%
2024-08-22	87.9700	88.8000	87.5200	88.1400	+0.847%	4,293,101	+35.500%
2024-08-21	85.5400	87.4300	85.5200	87.4000	+2.474%	3,619,351	+36.648%
2024-08-20	85.3100	85.7600	84.7100	85.2900	+0.365%	2,238,702	+40.028%
2024-08-19	84.4500	85.4500	84.0800	84.9800	+0.950%	1,862,216	+40.539%
2024-08-16	85.1200	85.3800	83.4850	84.1800	-1.682%	2,945,016	+41.875%
2024-08-15	84.1800	85.6500	83.3000	85.6200	+2.723%	4,083,354	+39.488%
2024-08-14	84.2000	84.2500	82.7050	83.3500	-0.120%	5,389,341	+43.287%
2024-08-13	82.2100	83.4700	81.8100	83.4500	+1.893%	2,715,790	+43.116%
2024-08-12	82.6800	82.9900	80.9500	81.9000	-0.571%	3,335,164	+45.824%
2024-08-09	82.1200	83.3200	81.6000	82.3700	+1.018%	3,900,400	+44.992%
2024-08-08	81.8100	82.8000	80.6800	81.5400	+7.163%	6,559,551	+46.468%
2024-08-07	79.5200	79.6000	75.6520	76.0900	-2.946%	5,895,341	+56.959%
2024-08-06	74.4700	79.0050	74.3600	78.4000	+1.620%	5,819,034	+52.334%
2024-08-05	74.8200	78.4000	74.0250	77.1500	-2.441%	5,385,665	+54.802%
2024-08-02	78.5500	80.2100	77.4500	79.0800	-3.372%	6,027,335	+51.024%
2024-08-01	85.5100	85.7850	81.4650	81.8400	-4.504%	4,960,599	+45.931%
2024-07-31	84.6400	86.4300	84.1000	85.7000	+1.951%	4,315,503	+39.358%
2024-07-30	83.0500	84.4900	83.0400	84.0600	+1.768%	4,453,753	+42.077%
2024-07-29	81.6800	83.1300	81.2200	82.6000	+1.288%	3,604,023	+44.588%
2024-07-26	80.8200	82.1000	80.2600	81.5500	+2.501%	2,784,691	+46.450%
2024-07-25	78.6400	81.2800	78.1300	79.5600	-0.138%	4,337,040	+50.113%
2024-07-24	80.7800	81.4900	79.5900	79.6700	-3.149%	3,977,105	+49.906%
2024-07-23	82.0800	82.9800	81.8000	82.2600	+0.378%	3,516,111	+45.186%
2024-07-22	80.6300	82.0200	80.2200	81.9500	+2.604%	3,644,966	+45.735%
2024-07-19	79.2000	80.2000	78.9300	79.8700	+0.301%	2,929,153	+49.530%
2024-07-18	80.5800	81.8300	79.1300	79.6300	-1.436%	3,780,642	+49.981%
2024-07-17	81.5500	82.1700	80.7800	80.7900	-2.203%	5,202,269	+47.828%
2024-07-16	80.1200	82.9000	79.9400	82.6100	+3.807%	4,250,187	+44.571%
2024-07-15	80.0500	80.7900	79.5500	79.5800	+0.201%	5,821,879	+50.075%
2024-07-12	79.5000	81.1800	79.3000	79.4200	-0.239%	4,682,150	+50.378%
2024-07-11	78.2600	79.8800	77.7300	79.6100	+3.296%	10,720,644	+50.019%
2024-07-10	75.9800	77.1100	75.4800	77.0700	+1.555%	4,420,408	+54.963%
2024-07-09	75.4550	76.0000	74.9000	75.8900	+2.236%	4,549,445	+57.373%
2024-07-08	74.5500	74.9000	74.0200	74.2300	+0.760%	3,526,099	+60.892%
2024-07-05	72.9100	73.7300	72.3200	73.6700	+0.436%	3,783,673	+62.115%
2024-07-03	72.8500	73.4400	72.3900	73.3500	+1.804%	3,133,021	+62.822%
2024-07-02	71.4100	72.2000	71.1750	72.0500	-1.247%	6,860,357	+65.760%
2024-07-01	75.1000	75.4200	72.6900	72.9600	-2.694%	5,178,950	+63.692%
2024-06-28	75.1000	75.8450	74.4400	74.9800	+0.644%	37,107,420	+59.282%
2024-06-27	72.8600	74.5700	72.5900	74.5000	+2.448%	8,014,455	+60.309%
2024-06-26	72.4000	73.0600	72.0600	72.7200	-0.493%	5,173,393	+64.233%
2024-06-25	73.5600	73.8000	72.7600	73.0800	-1.377%	6,202,439	+63.424%
2024-06-24	75.8000	76.0600	74.0700	74.1000	-2.204%	6,650,533	+61.174%
2024-06-21	74.5400	75.9200	73.5800	75.7700	-0.263%	41,847,197	+57.622%
2024-06-20	77.8000	77.8800	74.8900	75.9700	-2.452%	8,081,353	+57.207%
2024-06-18	79.1000	79.4900	77.4900	77.8800	-1.067%	8,316,290	+53.351%
2024-06-17	77.4200	78.7700	76.9700	78.7200	+2.835%	7,797,007	+51.715%