Dark

CRH
CRH Public Limited Company
stock NYSE

At Close

Sep 22, 2026 3:59:58 PM EDT

88.04USD+1.027%(+0.90)4,378,707

83.77Bid 91.34Ask 7.57Spread

Pre-market

Sep 22, 2026 9:21:30 AM EDT

88.25USD+1.274%(+1.11)1,275

After-hours

Sep 22, 2026 4:34:30 PM EDT

86.32USD-1.948%(-1.72)2,450

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	88.1000	88.7000	86.900000	88.0400	+1.033%	4,378,707	0.000%
2026-09-21	86.8200	87.3100	85.680000	87.1400	+1.149%	4,076,571	+1.033%
2026-09-18	85.7900	86.4600	85.590000	86.1500	-0.634%	7,015,729	+2.194%
2026-09-17	88.5000	88.9500	85.465000	86.7000	0.000%	5,137,177	+1.546%
2026-09-16	87.7900	89.1600	85.910000	86.7000	-1.129%	4,690,965	+1.546%
2026-09-15	88.7700	89.5199	87.520000	87.6900	-1.450%	4,724,960	+0.399%
2026-09-14	87.2900	89.2300	87.070000	88.9800	+0.486%	4,368,492	-1.056%
2026-09-11	89.3600	89.5500	88.322500	88.5500	+1.015%	4,312,400	-0.576%
2026-09-10	88.2500	88.6800	86.840000	87.6600	-1.891%	4,741,022	+0.433%
2026-09-09	89.9000	91.3300	89.280000	89.3500	-1.391%	3,418,745	-1.466%
2026-09-08	92.7900	93.5000	90.530000	90.6100	-3.872%	6,265,347	-2.836%
2026-09-04	91.5700	94.7200	91.570000	94.2600	+2.412%	3,894,516	-6.599%
2026-09-03	93.7900	94.1399	91.250000	92.0400	-0.680%	4,188,161	-4.346%
2026-09-02	91.0500	93.0700	90.210000	92.6700	+1.612%	5,461,585	-4.996%
2026-09-01	93.4400	94.2800	91.010000	91.2000	-3.277%	6,082,008	-3.465%
2026-08-31	94.8700	95.2900	94.040000	94.2900	-1.638%	5,380,459	-6.628%
2026-08-28	96.1000	96.8700	94.810000	95.8600	+0.293%	3,341,721	-8.158%
2026-08-27	96.2500	97.4299	95.090000	95.5800	-1.515%	4,582,045	-7.889%
2026-08-26	96.9800	98.1900	96.640000	97.0500	+0.884%	3,614,802	-9.284%
2026-08-25	97.8800	97.9100	94.630000	96.2000	+0.428%	2,978,466	-8.482%
2026-08-24	95.3900	96.3600	95.025000	95.7900	+0.757%	3,908,947	-8.091%
2026-08-21	94.2000	95.6100	93.570000	95.0700	+2.127%	3,154,052	-7.395%
2026-08-20	93.6400	94.3700	92.520000	93.0900	-1.742%	5,719,668	-5.425%
2026-08-19	93.9250	96.1000	93.460000	94.7400	+1.598%	4,012,990	-7.072%
2026-08-18	96.0000	96.8523	93.110000	93.2500	-2.915%	3,520,849	-5.587%
2026-08-17	96.8000	96.8000	95.220000	96.0500	-1.132%	4,445,277	-8.339%
2026-08-14	97.7400	97.9999	96.545000	97.1500	-0.563%	4,332,292	-9.377%
2026-08-13	98.6200	99.6699	97.280000	97.7000	-0.296%	3,606,493	-9.887%
2026-08-12	101.2900	101.4100	97.810000	97.9900	-3.258%	5,513,456	-10.154%
2026-08-11	100.6400	102.2800	100.420000	101.2900	+0.686%	3,364,006	-13.081%
2026-08-10	100.2100	101.3300	99.040000	100.6000	+0.119%	4,090,449	-12.485%
2026-08-07	97.5300	100.7000	97.320000	100.4800	+2.888%	6,555,628	-12.381%
2026-08-06	99.0900	100.3266	96.880000	97.6600	-2.340%	5,698,222	-9.851%
2026-08-05	99.2300	100.9000	98.830000	100.0000	+1.174%	4,296,962	-11.960%
2026-08-04	99.3200	99.8900	97.695000	98.8400	+0.254%	4,493,821	-10.927%
2026-08-03	96.4500	98.7000	95.330000	98.5900	+3.768%	5,064,178	-10.701%
2026-07-31	95.1100	96.2800	94.115000	95.0100	-1.031%	7,496,376	-7.336%
2026-07-30	102.0800	102.2500	95.355000	96.0000	-3.721%	5,622,838	-8.292%
2026-07-29	102.3800	102.8899	99.330000	99.7100	-3.569%	4,919,293	-11.704%
2026-07-28	103.9200	104.2800	102.135000	103.4000	+0.525%	4,201,956	-14.855%
2026-07-27	102.0100	103.4650	100.820000	102.8600	+2.994%	4,116,926	-14.408%
2026-07-24	98.8500	100.4400	97.420000	99.8700	+1.887%	2,956,800	-11.845%
2026-07-23	99.0100	100.1100	97.280000	98.0200	-2.039%	5,697,941	-10.182%
2026-07-22	100.2000	101.3700	99.710000	100.0600	+0.321%	3,185,682	-12.013%
2026-07-21	100.5500	101.0150	98.390000	99.7400	-0.210%	4,099,888	-11.730%
2026-07-20	103.9100	104.4200	99.560000	99.9500	-2.886%	4,229,659	-11.916%
2026-07-17	103.5600	105.7100	102.630000	102.9200	-2.529%	3,068,304	-14.458%
2026-07-16	103.9800	105.8800	103.580000	105.5900	+1.568%	2,568,490	-16.621%
2026-07-15	103.4200	106.2200	102.820000	103.9600	+0.048%	3,796,338	-15.314%
2026-07-14	104.3600	106.0000	103.130000	103.9100	+1.168%	3,384,865	-15.273%
2026-07-13	103.8200	105.2900	102.110000	102.7100	-1.910%	3,168,272	-14.283%
2026-07-10	104.6400	106.3800	104.025000	104.7100	+0.335%	1,996,992	-15.920%
2026-07-09	102.6800	104.6750	102.300000	104.3600	+1.370%	4,532,563	-15.638%
2026-07-08	102.9000	104.3400	102.000000	102.9500	-3.069%	3,407,875	-14.483%
2026-07-07	107.4100	108.1099	104.400000	106.2100	-1.273%	3,339,163	-17.108%
2026-07-06	108.3700	109.2099	105.770000	107.5800	+0.046%	3,867,302	-18.163%
2026-07-02	106.7000	108.2000	106.010900	107.5300	+2.225%	3,854,158	-18.125%
2026-07-01	106.4100	108.1500	105.060000	105.1900	-1.692%	5,618,304	-16.304%
2026-06-30	108.8000	109.9899	106.630000	107.0000	-1.718%	3,919,520	-17.720%
2026-06-29	109.6400	110.5100	107.412500	108.8700	-3.072%	5,024,120	-19.133%
2026-06-26	113.2800	114.2450	110.740000	112.3200	-0.646%	6,434,470	-21.617%
2026-06-25	113.2900	116.9000	112.810000	113.0500	+0.919%	4,299,757	-22.123%
2026-06-24	110.6400	113.3100	110.080000	112.0200	+1.578%	5,237,925	-21.407%
2026-06-23	109.6300	111.8000	108.970000	110.2800	-0.872%	4,993,340	-20.167%
2026-06-22	107.6200	112.6800	106.220000	111.2500	+0.009%	6,934,687	-20.863%
2026-06-18	111.1750	113.7100	111.170000	111.2400	+1.673%	8,305,336	-20.856%
2026-06-17	112.5400	115.4900	108.945000	109.4100	-3.040%	6,040,632	-19.532%
2026-06-16	110.6200	113.2800	110.620000	112.8400	+2.966%	5,298,263	-21.978%
2026-06-15	110.0000	113.5200	109.000000	109.5900	+2.921%	5,295,762	-19.664%
2026-06-12	106.9400	107.3100	104.720000	106.4800	+1.574%	3,859,884	-17.318%
2026-06-11	100.6100	105.1800	100.125000	104.8300	+4.851%	6,166,777	-16.016%
2026-06-10	103.6800	104.3931	99.950000	99.9800	-3.587%	4,014,866	-11.942%
2026-06-09	103.0800	104.4300	101.650000	103.7000	+2.137%	3,402,714	-15.101%
2026-06-08	104.3200	104.9300	101.510000	101.5300	-3.360%	3,682,497	-13.287%
2026-06-05	106.1600	107.0550	104.180000	105.0600	-1.417%	2,971,075	-16.200%
2026-06-04	107.0800	107.8100	105.700000	106.5700	+0.642%	2,946,038	-17.388%
2026-06-03	105.3600	106.6400	104.740000	105.8900	-0.591%	4,525,125	-16.857%
2026-06-02	105.5400	108.0675	105.540000	106.5200	-0.215%	3,112,600	-17.349%
2026-06-01	106.7200	107.4100	104.190000	106.7500	-1.875%	3,779,252	-17.527%
2026-05-29	108.0000	111.1100	107.930000	108.7900	+1.901%	7,441,470	-19.073%
2026-05-28	106.0000	107.0400	104.944700	106.7600	+0.480%	3,811,636	-17.535%
2026-05-27	104.0700	107.2000	103.850000	106.2500	+4.054%	6,590,080	-17.139%
2026-05-26	99.9500	102.5600	99.000000	102.1100	+1.734%	3,806,951	-13.779%
2026-05-22	102.2500	102.6000	99.540000	100.3700	-0.653%	3,940,189	-12.285%
2026-05-21	100.2400	101.8100	98.760000	101.0300	-0.414%	8,528,875	-12.858%
2026-05-20	99.5000	102.0300	97.800000	101.4500	+2.953%	9,297,475	-13.218%
2026-05-19	102.1800	102.9800	98.350000	98.5400	-4.691%	6,242,683	-10.656%
2026-05-18	103.5600	104.3200	102.420000	103.3900	+0.174%	5,401,396	-14.847%
2026-05-15	104.9200	106.4600	101.190000	103.2100	-4.107%	5,802,565	-14.698%
2026-05-14	109.6800	109.9800	107.570000	107.6300	-1.030%	3,648,323	-18.201%
2026-05-13	109.7200	111.5150	108.300000	108.7500	-2.370%	4,914,858	-19.044%
2026-05-12	111.3400	112.6750	110.140000	111.3900	-1.048%	5,380,935	-20.962%
2026-05-11	113.7500	114.4400	112.050000	112.5700	-1.046%	2,950,463	-21.791%
2026-05-08	113.7500	114.0000	112.360000	113.7600	+1.003%	5,744,388	-22.609%
2026-05-07	116.5800	116.9900	112.550000	112.6300	-1.984%	4,504,291	-21.833%
2026-05-06	116.2050	116.4600	114.360000	114.9100	+2.142%	5,649,529	-23.384%
2026-05-05	111.8700	114.1800	111.160000	112.5000	+1.534%	4,011,104	-21.742%
2026-05-04	114.1500	114.6800	110.080000	110.8000	-4.028%	4,667,920	-20.542%
2026-05-01	117.8800	118.5150	115.440000	115.4500	-2.508%	4,004,095	-23.742%
2026-04-30	115.2600	119.2700	115.025000	118.4200	+4.390%	8,801,609	-25.654%
2026-04-29	114.9600	115.6800	113.200000	113.4400	-0.874%	4,808,715	-22.391%
2026-04-28	115.6800	116.0200	113.500000	114.4400	-1.911%	4,161,135	-23.069%
2026-04-27	116.7200	117.9500	115.910000	116.6700	-1.127%	3,148,304	-24.539%
2026-04-24	115.8700	118.6700	114.700000	118.0000	+0.717%	2,958,139	-25.390%
2026-04-23	115.8600	118.0500	115.000000	117.1600	+0.922%	5,605,921	-24.855%
2026-04-22	118.5400	118.9700	115.520000	116.0900	-1.082%	3,368,883	-24.162%
2026-04-21	118.7900	119.7000	116.730000	117.3600	-1.012%	2,494,302	-24.983%
2026-04-20	116.5200	118.5900	116.010000	118.5600	+1.290%	2,428,045	-25.742%
2026-04-17	117.4800	120.5400	116.480000	117.0500	+2.352%	5,132,443	-24.784%
2026-04-16	114.8200	115.9600	113.920000	114.3600	-1.592%	3,732,281	-23.015%
2026-04-15	117.8100	117.8100	115.535000	116.2100	-1.022%	4,057,989	-24.241%
2026-04-14	117.7800	118.6000	117.380000	117.4100	+0.119%	4,881,620	-25.015%
2026-04-13	115.6400	117.5500	114.392041	117.2700	-0.526%	6,451,391	-24.925%
2026-04-10	118.4700	119.7900	116.290000	117.8900	+2.069%	6,357,484	-25.320%
2026-04-09	113.4000	116.2900	113.330000	115.5000	+1.476%	4,240,561	-23.775%
2026-04-08	112.8200	114.5800	112.680000	113.8200	+7.509%	6,296,762	-22.650%
2026-04-07	104.3100	106.3600	103.845000	105.8700	-0.433%	5,884,554	-16.841%
2026-04-06	104.1300	106.3400	103.970000	106.3300	+1.625%	1,912,388	-17.201%
2026-04-02	103.3000	107.7100	103.140000	104.6300	-1.478%	4,781,086	-15.856%
2026-04-01	106.2100	107.7850	105.565000	106.2000	+1.027%	3,240,458	-17.100%
2026-03-31	103.4900	106.3500	102.070000	105.1200	+3.150%	5,755,855	-16.248%
2026-03-30	103.7600	103.7600	100.900000	101.9100	+0.167%	5,563,794	-13.610%
2026-03-27	101.8100	102.4600	100.970000	101.7400	-1.415%	4,926,000	-13.466%
2026-03-26	104.7700	106.2873	103.000000	103.2000	-2.687%	4,836,059	-14.690%
2026-03-25	108.4800	108.7400	105.095000	106.0500	-0.441%	4,047,273	-16.983%
2026-03-24	103.0200	107.5500	102.415000	106.5200	+2.011%	7,791,863	-17.349%
2026-03-23	104.5400	105.9600	103.362000	104.4200	+3.932%	5,957,394	-15.687%
2026-03-20	102.0600	102.2150	99.360000	100.4700	-0.544%	9,817,006	-12.372%
2026-03-19	99.0300	101.4900	99.030000	101.0200	-0.873%	5,809,596	-12.849%
2026-03-18	104.0500	104.4950	101.740000	101.9100	-2.878%	4,778,215	-13.610%
2026-03-17	104.5100	105.5000	103.880000	104.9300	+1.854%	5,511,071	-16.096%
2026-03-16	101.3200	103.1600	101.100000	103.0200	+3.206%	7,833,424	-14.541%
2026-03-13	99.2300	101.5000	99.100000	99.8200	+0.090%	6,096,185	-11.801%
2026-03-12	102.1900	102.4500	99.320000	99.7300	-4.106%	6,274,718	-11.722%
2026-03-11	106.0400	106.1000	103.360000	104.0000	-2.145%	4,336,061	-15.346%
2026-03-10	106.5900	107.9800	105.375000	106.2800	-0.169%	6,414,660	-17.162%
2026-03-09	102.9800	106.5500	101.880000	106.4600	+0.047%	8,278,483	-17.302%
2026-03-06	108.0000	108.1700	105.170000	106.4100	-4.221%	6,058,378	-17.263%
2026-03-05	111.9200	114.1650	109.950000	111.1000	-1.907%	5,638,744	-20.756%
2026-03-04	114.3400	114.6900	112.390000	113.2600	-0.255%	5,139,877	-22.267%
2026-03-03	113.5700	114.4000	111.450000	113.5500	-3.542%	8,383,416	-22.466%
2026-03-02	116.8300	118.5750	115.560100	117.7200	-1.884%	5,595,003	-25.212%
2026-02-27	118.6500	120.4400	116.565000	119.9800	-0.958%	7,274,020	-26.621%
2026-02-26	118.9600	121.2100	118.480000	121.1400	+0.816%	4,987,614	-27.324%
2026-02-25	123.0200	124.2700	119.940000	120.1600	-2.038%	5,090,588	-26.731%
2026-02-24	121.4900	122.8500	119.880000	122.6600	+0.963%	4,558,898	-28.224%
2026-02-23	122.4700	123.9100	120.011000	121.4900	-2.056%	5,018,473	-27.533%
2026-02-20	125.0900	126.6500	123.560000	124.0400	-1.155%	4,671,251	-29.023%
2026-02-19	121.6500	126.3000	121.270200	125.4900	+0.593%	6,011,806	-29.843%
2026-02-18	123.4800	124.9200	121.640000	124.7500	+2.237%	5,665,993	-29.427%
2026-02-17	122.4900	124.0350	120.290000	122.0200	-3.136%	6,778,668	-27.848%
2026-02-13	121.9500	126.3000	121.710000	125.9700	+2.540%	4,190,638	-30.110%
2026-02-12	126.0700	127.0600	120.640000	122.8500	-3.896%	6,884,851	-28.335%
2026-02-11	129.7350	129.8500	127.210000	127.8300	-1.022%	3,493,152	-31.127%
2026-02-10	126.8200	129.2900	126.050000	129.1500	+1.821%	4,918,733	-31.831%
2026-02-09	126.5000	127.6150	126.150000	126.8400	-0.228%	3,088,433	-30.590%
2026-02-06	123.8900	127.4600	123.330000	127.1300	+4.402%	3,244,113	-30.748%
2026-02-05	121.4400	123.2600	121.200000	121.7700	-0.968%	3,831,714	-27.700%
2026-02-04	122.0100	123.7150	121.108000	122.9600	+0.779%	5,022,937	-28.399%
2026-02-03	124.5500	128.2100	120.995000	122.0100	-2.079%	6,504,591	-27.842%
2026-02-02	122.7500	124.8900	121.750000	124.6000	+1.789%	3,037,306	-29.342%
2026-01-30	122.2100	123.3000	121.520000	122.4100	-1.027%	4,816,435	-28.078%
2026-01-29	123.9600	124.6100	121.340000	123.6800	+0.996%	5,504,253	-28.816%
2026-01-28	121.9800	122.8300	121.405000	122.4600	-0.986%	3,422,605	-28.107%
2026-01-27	123.6100	124.5100	122.880000	123.6800	+0.758%	2,760,064	-28.816%
2026-01-26	123.5600	124.1500	122.390000	122.7500	-0.073%	3,082,507	-28.277%
2026-01-23	122.5800	123.6700	121.370000	122.8400	-1.325%	3,062,288	-28.330%
2026-01-22	122.8500	124.6800	122.080000	124.4900	+2.884%	4,605,485	-29.279%
2026-01-21	121.6600	121.7400	118.605000	121.0000	+0.116%	6,193,177	-27.240%
2026-01-20	119.8200	121.6600	119.660000	120.8600	-1.716%	3,652,189	-27.155%
2026-01-16	122.2900	123.3400	121.780000	122.9700	+0.335%	4,356,448	-28.405%
2026-01-15	123.5400	124.6000	122.440000	122.5600	+0.550%	4,762,431	-28.166%
2026-01-14	127.3200	127.5400	121.320000	121.8900	-4.310%	7,842,880	-27.771%
2026-01-13	127.8800	130.7000	125.880000	127.3800	-3.045%	5,619,107	-30.884%
2026-01-12	130.3400	131.5000	130.120000	131.3800	0.000%	3,305,517	-32.988%
2026-01-09	125.5100	131.5500	125.330000	131.3800	+5.399%	5,570,300	-32.988%
2026-01-08	122.8300	124.8650	121.780000	124.6500	+1.440%	6,898,990	-29.370%
2026-01-07	128.9800	129.7500	122.570000	122.8800	-4.648%	7,868,584	-28.353%
2026-01-06	128.2300	129.2600	127.480000	128.8700	+0.436%	4,918,252	-31.683%
2026-01-05	125.7500	128.7100	125.640000	128.3100	+1.479%	4,741,477	-31.385%
2026-01-02	125.5000	126.8300	124.840000	126.4400	+1.314%	4,592,956	-30.370%
2025-12-31	125.8500	126.0500	124.770000	124.8000	-0.803%	2,674,979	-29.455%
2025-12-30	127.2700	127.3200	125.700000	125.8100	-1.209%	3,027,248	-30.021%
2025-12-29	128.9100	129.1000	126.450000	127.3500	-1.233%	6,207,089	-30.868%
2025-12-26	127.6400	129.2800	127.105000	128.9400	+1.098%	3,257,521	-31.720%
2025-12-24	126.5900	127.7100	125.925000	127.5400	+0.742%	1,653,048	-30.971%
2025-12-23	126.3100	126.6400	125.140000	126.6000	+0.301%	5,108,236	-30.458%
2025-12-22	125.8800	126.6600	124.340000	126.2200	+1.447%	7,926,630	-30.249%
2025-12-19	127.4000	127.9500	124.330000	124.4200	-2.162%	140,096,313	-29.240%
2025-12-18	124.8000	127.5400	124.550000	127.1700	+3.348%	9,489,638	-30.770%
2025-12-17	125.3400	127.1100	122.790000	123.0500	-3.049%	8,465,238	-28.452%
2025-12-16	128.0000	128.9500	126.750000	126.9200	-0.267%	8,073,073	-30.633%
2025-12-15	127.3250	128.2500	126.625000	127.2600	+0.680%	8,535,588	-30.819%
2025-12-12	126.5100	127.4350	125.190000	126.4000	-0.465%	7,313,921	-30.348%
2025-12-11	125.7800	127.2000	124.940000	126.9900	+1.478%	7,947,947	-30.672%
2025-12-10	123.0600	125.4700	122.270000	125.1400	+1.172%	7,940,116	-29.647%
2025-12-09	125.6200	126.2900	123.590000	123.6900	-2.252%	12,520,219	-28.822%
2025-12-08	127.0000	127.1000	124.825000	126.5400	+5.900%	23,653,396	-30.425%
2025-12-05	120.5500	121.3500	118.595000	119.4900	-1.289%	9,165,211	-26.320%
2025-12-04	120.0000	121.5800	119.100000	121.0500	-0.255%	4,550,712	-27.270%
2025-12-03	118.4300	121.8000	118.390000	121.3600	+2.319%	4,774,532	-27.456%
2025-12-02	119.8500	120.3700	118.397700	118.6100	-0.894%	4,439,398	-25.774%
2025-12-01	118.9900	120.8900	117.590100	119.6800	-0.233%	4,032,530	-26.437%
2025-11-28	119.4000	120.5300	119.370000	119.9600	+0.251%	2,366,205	-26.609%
2025-11-26	117.0900	120.0850	116.750000	119.6600	+2.916%	5,111,360	-26.425%
2025-11-25	114.6900	116.9400	114.020000	116.2700	+3.223%	4,855,893	-24.280%
2025-11-24	110.7900	112.8500	110.310000	112.6400	+2.261%	5,665,789	-21.839%
2025-11-21	108.4800	110.5700	107.600000	110.1500	+1.643%	4,035,626	-20.073%
2025-11-20	111.8200	111.9400	108.170000	108.3700	-1.616%	4,505,593	-18.760%
2025-11-19	110.4100	111.5900	109.510000	110.1500	+1.176%	3,257,412	-20.073%
2025-11-18	108.3800	109.4000	107.220000	108.8700	-0.339%	6,343,423	-19.133%
2025-11-17	109.5000	110.8400	108.755000	109.2400	-0.301%	3,272,257	-19.407%
2025-11-14	109.9900	110.6900	109.010000	109.5700	-1.430%	3,169,466	-19.650%
2025-11-13	112.8200	113.9750	110.810000	111.1600	-1.975%	3,125,365	-20.799%
2025-11-12	113.4300	115.0800	112.670000	113.4000	+0.666%	3,126,914	-22.363%
2025-11-11	114.2400	114.5400	112.495000	112.6500	-1.167%	3,063,801	-21.846%
2025-11-10	114.2400	114.9600	113.455000	113.9800	+0.867%	3,452,011	-22.758%
2025-11-07	113.4200	114.0500	112.130000	113.0000	-1.551%	4,090,537	-22.088%
2025-11-06	113.2100	116.5000	111.930000	114.7800	-0.769%	5,139,145	-23.297%
2025-11-05	116.7400	117.4400	115.170000	115.6700	-1.406%	6,959,829	-23.887%
2025-11-04	115.9850	118.1600	115.960000	117.3200	-0.912%	3,326,427	-24.957%
2025-11-03	119.2400	119.5000	117.510000	118.4000	-0.588%	4,407,279	-25.642%
2025-10-31	116.7300	119.1650	116.640000	119.1000	+1.595%	5,227,592	-26.079%
2025-10-30	117.5100	118.8600	116.490000	117.2300	-1.055%	3,349,874	-24.900%
2025-10-29	119.9400	120.6500	117.360000	118.4800	-1.217%	3,042,544	-25.692%
2025-10-28	120.8700	121.4700	119.680000	119.9400	-0.835%	4,022,759	-26.597%
2025-10-27	121.0700	121.9900	119.950000	120.9500	+0.649%	3,286,481	-27.210%
2025-10-24	119.6200	120.9400	119.220000	120.1700	+1.951%	2,638,035	-26.737%
2025-10-23	116.1600	118.3300	116.160000	117.8700	+0.761%	2,943,663	-25.308%
2025-10-22	118.7800	119.7600	116.800000	116.9800	-1.074%	3,031,239	-24.739%
2025-10-21	116.6600	118.9500	116.100000	118.2500	+0.698%	2,585,254	-25.548%
2025-10-20	118.2900	118.4100	116.725000	117.4300	-0.026%	1,664,321	-25.028%
2025-10-17	116.3700	117.7300	116.050000	117.4600	+0.445%	3,266,298	-25.047%
2025-10-16	119.0200	119.2700	116.875100	116.9400	-1.383%	2,414,276	-24.714%
2025-10-15	120.5400	121.2000	117.560000	118.5800	-1.282%	2,873,484	-25.755%
2025-10-14	117.0000	120.4000	116.850000	120.1200	+2.195%	2,770,370	-26.707%
2025-10-13	116.7300	118.7020	116.710000	117.5400	+1.301%	2,575,642	-25.098%
2025-10-10	118.0000	118.7300	116.000000	116.0300	-1.343%	2,096,485	-24.123%
2025-10-09	118.5600	118.8100	117.035000	117.6100	-0.204%	2,152,344	-25.142%
2025-10-08	117.6600	118.5700	116.540000	117.8500	+1.298%	2,445,178	-25.295%
2025-10-07	118.4700	118.8000	115.835000	116.3400	-1.524%	3,738,824	-24.325%
2025-10-06	120.1900	120.2700	117.960000	118.1400	-1.517%	4,908,228	-25.478%
2025-10-03	121.1400	121.2400	119.420000	119.9600	-0.974%	3,406,628	-26.609%
2025-10-02	119.9100	121.3600	119.480000	121.1400	+1.076%	4,300,653	-27.324%
2025-10-01	119.3600	121.8800	119.310000	119.8500	-0.042%	5,300,587	-26.542%
2025-09-30	120.9500	121.6600	118.231000	119.9000	+4.634%	7,868,588	-26.572%
2025-09-29	113.5050	114.7200	111.150000	114.5900	+0.809%	5,699,129	-23.170%
2025-09-26	112.7000	114.2400	111.625000	113.6700	+1.691%	3,691,378	-22.548%
2025-09-25	109.2100	111.9000	109.210000	111.7800	-0.728%	3,537,881	-21.238%
2025-09-24	114.0300	114.5600	111.890000	112.6000	-1.315%	4,324,313	-21.812%
2025-09-23	114.4800	116.3550	113.500000	114.1000	-0.540%	5,731,258	-22.840%
2025-09-22	113.2200	115.0900	112.915000	114.7200	+1.441%	4,596,435	-23.257%
2025-09-19	113.1300	113.4200	112.210000	113.0900	+0.560%	5,842,229	-22.150%
2025-09-18	111.6000	112.9000	110.950000	112.4600	+1.088%	2,649,063	-21.714%
2025-09-17	112.7400	114.0350	110.680000	111.2500	-1.137%	2,877,257	-20.863%
2025-09-16	114.0500	114.0500	112.080000	112.5300	-0.627%	3,132,112	-21.763%
2025-09-15	113.7900	114.4700	112.950000	113.2400	-0.132%	2,777,043	-22.254%
2025-09-12	113.9600	114.8300	113.380000	113.3900	-0.943%	2,974,055	-22.356%
2025-09-11	112.1400	114.5450	111.640000	114.4700	+2.885%	4,090,924	-23.089%
2025-09-10	111.0800	111.7600	110.690000	111.2600	+0.488%	3,674,985	-20.870%
2025-09-09	112.3200	112.3200	110.540000	110.7200	-1.196%	2,738,458	-20.484%
2025-09-08	111.4500	113.0600	109.390000	112.0600	-0.267%	3,899,448	-21.435%
2025-09-05	112.1400	112.7800	110.700000	112.3600	+0.672%	3,599,700	-21.645%
2025-09-04	111.7600	112.0800	110.320000	111.6100	-0.268%	3,427,375	-21.118%
2025-09-03	111.6700	111.9900	110.420000	111.9100	+0.566%	2,375,782	-21.330%
2025-09-02	109.1900	111.4500	108.860000	111.2800	-1.479%	4,067,070	-20.884%
2025-08-29	113.2200	113.3200	111.670000	112.9500	-0.212%	3,532,134	-22.054%
2025-08-28	113.3600	113.6950	112.375000	113.1900	-0.044%	5,214,831	-22.219%
2025-08-27	113.7600	114.2700	113.240000	113.2400	-0.901%	4,026,248	-22.254%
2025-08-26	111.6400	114.4000	111.470000	114.2700	+1.492%	5,092,030	-22.954%
2025-08-25	113.3000	113.6300	112.540000	112.5900	-0.653%	3,881,851	-21.805%
2025-08-22	110.6900	113.5700	110.570000	113.3300	+2.357%	2,965,955	-22.315%
2025-08-21	109.7900	111.1500	109.690000	110.7200	-0.045%	1,901,025	-20.484%
2025-08-20	111.6500	112.3100	109.800000	110.7700	-1.485%	4,046,227	-20.520%
2025-08-19	112.1000	113.4300	111.820000	112.4400	+0.816%	4,342,183	-21.700%
2025-08-18	110.9850	111.7100	110.110100	111.5300	+0.623%	6,303,223	-21.062%
2025-08-15	112.3800	112.4050	110.730000	110.8400	-0.814%	2,780,213	-20.570%
2025-08-14	112.8900	113.1300	111.470000	111.7500	-1.672%	2,892,051	-21.217%
2025-08-13	112.9700	113.9500	111.595000	113.6500	+1.446%	5,807,702	-22.534%
2025-08-12	108.2600	112.1900	107.880000	112.0300	+4.292%	7,540,956	-21.414%
2025-08-11	108.3500	108.7600	106.430000	107.4200	-1.720%	4,483,631	-18.041%
2025-08-08	107.0000	109.9900	106.910000	109.3000	+2.226%	7,683,873	-19.451%
2025-08-07	106.1300	107.2000	104.500000	106.9200	+9.549%	9,760,806	-17.658%
2025-08-06	97.5500	98.5100	97.000000	97.6000	-0.357%	4,679,879	-9.795%
2025-08-05	97.7200	98.0800	95.900000	97.9500	-0.275%	3,508,795	-10.117%
2025-08-04	96.0000	98.6400	95.780000	98.2200	+3.129%	3,814,035	-10.364%
2025-08-01	94.2900	95.7800	93.580000	95.2400	-0.220%	2,876,252	-7.560%
2025-07-31	95.3300	96.1100	94.500000	95.4500	-1.109%	3,998,935	-7.763%
2025-07-30	97.5400	98.0200	96.110000	96.5200	-0.740%	3,093,664	-8.786%
2025-07-29	100.1700	100.1700	97.230000	97.2400	-1.319%	3,034,023	-9.461%
2025-07-28	100.0200	100.0200	98.180000	98.5400	-1.519%	5,037,189	-10.656%
2025-07-25	96.7700	100.2300	96.770000	100.0600	+2.974%	8,790,514	-12.013%
2025-07-24	95.8500	97.3500	95.610000	97.1700	+0.351%	3,068,943	-9.396%
2025-07-23	96.3000	97.0250	95.860000	96.8300	+1.350%	3,373,702	-9.078%
2025-07-22	93.7950	95.8600	93.710000	95.5400	+1.369%	2,703,067	-7.850%
2025-07-21	94.2500	94.9500	93.890000	94.2500	+0.202%	3,526,571	-6.589%
2025-07-18	93.4000	94.0700	92.660000	94.0600	+1.205%	3,778,517	-6.400%
2025-07-17	92.7200	93.2200	91.260000	92.9400	+0.065%	4,261,361	-5.272%
2025-07-16	94.1750	94.2500	91.220000	92.8800	-1.391%	5,764,484	-5.211%
2025-07-15	96.9400	96.9500	94.020000	94.1900	-0.685%	3,616,836	-6.529%
2025-07-14	94.4300	94.9600	94.010000	94.8400	-0.420%	2,203,210	-7.170%
2025-07-11	95.4500	95.5350	94.650000	95.2400	-0.678%	2,318,304	-7.560%
2025-07-10	96.0800	96.5600	95.610000	95.8900	-0.601%	3,676,061	-8.186%
2025-07-09	95.6600	96.5400	94.440000	96.4700	+1.923%	3,264,630	-8.738%
2025-07-08	94.6400	95.0900	94.010000	94.6500	+0.329%	2,980,188	-6.984%
2025-07-07	95.0900	95.5550	93.705000	94.3400	-0.632%	2,804,412	-6.678%
2025-07-03	95.0000	95.6700	94.735000	94.9400	+0.498%	2,931,812	-7.268%
2025-07-02	94.0700	94.5300	93.370000	94.4700	+1.254%	3,432,828	-6.806%
2025-07-01	91.8550	94.7300	91.430000	93.3000	+1.634%	4,072,862	-5.638%
2025-06-30	91.5400	92.3400	91.220000	91.8000	+0.306%	4,242,323	-4.096%
2025-06-27	90.1700	91.9700	89.630000	91.5200	+2.751%	6,725,879	-3.802%
2025-06-26	88.3600	89.4900	86.970000	89.0700	+0.451%	5,252,266	-1.156%
2025-06-25	91.1500	91.4550	88.640000	88.6700	-3.114%	3,654,749	-0.710%
2025-06-24	90.9900	91.6800	90.020000	91.5200	+1.768%	5,003,823	-3.802%
2025-06-23	87.5100	89.9300	86.825000	89.9300	+2.019%	5,250,331	-2.102%
2025-06-20	87.5600	88.9400	87.395000	88.1500	-0.988%	8,114,179	-0.125%
2025-06-18	89.0000	90.7900	88.920000	89.0300	-0.869%	3,825,483	-1.112%
2025-06-17	90.6100	90.6500	89.580000	89.8100	-0.773%	2,589,653	-1.971%
2025-06-16	90.8900	91.7200	90.190000	90.5100	+0.522%	3,927,974	-2.729%
2025-06-13	89.8350	91.3900	89.690000	90.0400	-2.775%	2,528,086	-2.221%
2025-06-12	90.5900	93.4200	90.360000	92.6100	+1.680%	3,435,954	-4.935%
2025-06-11	93.1400	93.2400	90.675000	91.0800	-1.959%	3,900,950	-3.338%
2025-06-10	93.2600	93.7600	92.420000	92.9000	-0.300%	3,236,576	-5.231%
2025-06-09	92.3300	93.5300	91.920000	93.1800	+0.692%	3,466,499	-5.516%
2025-06-06	93.4200	93.7100	92.010000	92.5400	-0.280%	2,151,455	-4.863%
2025-06-05	92.0600	93.2200	90.745000	92.8000	+2.113%	3,750,352	-5.129%
2025-06-04	91.3100	91.7900	90.820000	90.8800	-0.263%	2,878,246	-3.125%
2025-06-03	90.5600	91.7600	90.350000	91.1200	+0.143%	3,891,250	-3.380%
2025-06-02	90.6400	91.0000	88.850000	90.9900	-0.186%	4,916,983	-3.242%
2025-05-30	90.2300	91.4200	89.290000	91.1600	-0.870%	8,756,709	-3.423%
2025-05-29	92.6800	92.7450	91.130000	91.9600	0.000%	5,640,309	-4.263%
2025-05-28	94.4800	94.7000	91.801000	91.9600	-3.414%	3,420,256	-4.263%
2025-05-27	95.1200	95.7000	94.560000	95.2100	+1.190%	3,933,185	-7.531%
2025-05-23	92.9700	94.7500	92.800000	94.0900	-1.124%	5,235,921	-6.430%
2025-05-22	94.0200	95.8200	93.700000	95.1600	+0.084%	3,116,800	-7.482%
2025-05-21	96.0600	96.7900	94.980000	95.0800	-1.696%	4,773,881	-7.404%
2025-05-20	98.5800	98.6200	96.610000	96.7200	-1.956%	3,791,990	-8.974%
2025-05-19	97.1900	98.7900	96.720000	98.6500	-0.293%	4,834,861	-10.755%
2025-05-16	97.6000	99.0800	97.435000	98.9400	+1.135%	3,180,814	-11.017%
2025-05-15	96.3000	97.9000	96.300000	97.8300	+0.369%	3,222,609	-10.007%
2025-05-14	99.4000	99.4000	97.310000	97.4700	-0.703%	3,309,090	-9.675%
2025-05-13	99.7000	100.4100	97.980000	98.1600	-0.577%	6,100,742	-10.310%
2025-05-12	98.8900	100.0100	97.555000	98.7300	+4.377%	5,831,614	-10.828%
2025-05-09	94.4200	94.8640	93.761000	94.5900	+0.692%	3,783,524	-6.925%
2025-05-08	93.0000	95.1400	92.440000	93.9400	+2.309%	4,921,281	-6.281%
2025-05-07	94.5300	94.6300	91.420000	91.8200	-2.267%	8,987,156	-4.117%
2025-05-06	94.3750	95.6200	93.790000	93.9500	-4.377%	8,254,272	-6.291%
2025-05-05	97.7100	98.6700	97.150000	98.2500	-0.264%	5,744,105	-10.392%
2025-05-02	97.9300	99.1200	97.230100	98.5100	+2.316%	4,690,437	-10.628%
2025-05-01	96.7900	97.8200	96.240000	96.2800	+0.901%	4,745,656	-8.558%
2025-04-30	92.8100	95.6100	92.130200	95.4200	+2.097%	5,809,764	-7.734%
2025-04-29	93.0000	93.7500	91.345000	93.4600	+0.451%	4,159,532	-5.799%
2025-04-28	92.4500	93.6800	92.350000	93.0400	+0.649%	6,200,986	-5.374%
2025-04-25	92.5100	93.3800	91.770000	92.4400	+1.193%	5,629,792	-4.760%
2025-04-24	88.1100	92.0700	87.530000	91.3500	+4.031%	5,149,285	-3.623%
2025-04-23	88.8600	90.1690	87.710000	87.8100	+2.438%	6,540,707	+0.262%
2025-04-22	83.5600	86.1300	83.190000	85.7200	+3.639%	6,457,330	+2.706%
2025-04-21	84.3300	85.1700	81.600000	82.7100	-2.407%	2,884,312	+6.444%
2025-04-17	84.6200	85.8300	83.475000	84.7500	-0.318%	5,452,284	+3.882%
2025-04-16	85.9500	86.6300	84.021000	85.0200	-1.082%	3,320,004	+3.552%
2025-04-15	86.4900	87.0000	85.560000	85.9500	+0.198%	3,067,840	+2.432%
2025-04-14	86.4600	87.0100	85.050000	85.7800	+1.227%	4,353,543	+2.635%
2025-04-11	84.1900	85.3800	82.210000	84.7400	+1.778%	5,355,852	+3.894%
2025-04-10	84.1200	85.4200	81.310000	83.2600	-6.481%	7,853,271	+5.741%
2025-04-09	79.8900	89.8200	77.785000	89.0300	+10.803%	10,070,216	-1.112%
2025-04-08	84.7800	85.2000	78.700000	80.3500	-1.071%	6,082,821	+9.571%
2025-04-07	78.6600	84.9100	76.750000	81.2200	+0.433%	8,146,995	+8.397%
2025-04-04	80.6550	82.6900	78.740000	80.8700	-6.346%	8,909,591	+8.866%
2025-04-03	84.6500	87.8400	84.230000	86.3500	-4.722%	7,889,753	+1.957%
2025-04-02	88.3200	91.3400	87.880000	90.6300	+2.003%	4,605,139	-2.858%