Dark

CRH
CRH Public Limited Company
stock NYSE

At Close

Aug 5, 2026 3:59:56 PM EDT

100.04USD+1.214%(+1.20)4,293,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 8:48:30 AM EDT

97.30USD-1.558%(-1.54)0

After-hours

Aug 5, 2026 4:16:30 PM EDT

100.00USD-0.040%(-0.04)11,412

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	99.2300	100.9000	98.830000	100.0000	+1.174%	4,296,962	0.000%
2026-08-04	99.3200	99.8900	97.695000	98.8400	+0.254%	4,493,821	+1.174%
2026-08-03	96.4500	98.7000	95.330000	98.5900	+3.768%	5,064,178	+1.430%
2026-07-31	95.1100	96.2800	94.115000	95.0100	-1.031%	7,496,376	+5.252%
2026-07-30	102.0800	102.2500	95.355000	96.0000	-3.721%	5,622,838	+4.167%
2026-07-29	102.3800	102.8899	99.330000	99.7100	-3.569%	4,919,293	+0.291%
2026-07-28	103.9200	104.2800	102.135000	103.4000	+0.525%	4,201,956	-3.288%
2026-07-27	102.0100	103.4650	100.820000	102.8600	+2.994%	4,116,926	-2.780%
2026-07-24	98.8500	100.4400	97.420000	99.8700	+1.887%	2,956,800	+0.130%
2026-07-23	99.0100	100.1100	97.280000	98.0200	-2.039%	5,697,941	+2.020%
2026-07-22	100.2000	101.3700	99.710000	100.0600	+0.321%	3,185,682	-0.060%
2026-07-21	100.5500	101.0150	98.390000	99.7400	-0.210%	4,099,888	+0.261%
2026-07-20	103.9100	104.4200	99.560000	99.9500	-2.886%	4,229,659	+0.050%
2026-07-17	103.5600	105.7100	102.630000	102.9200	-2.529%	3,068,304	-2.837%
2026-07-16	103.9800	105.8800	103.580000	105.5900	+1.568%	2,568,490	-5.294%
2026-07-15	103.4200	106.2200	102.820000	103.9600	+0.048%	3,796,338	-3.809%
2026-07-14	104.3600	106.0000	103.130000	103.9100	+1.168%	3,384,865	-3.763%
2026-07-13	103.8200	105.2900	102.110000	102.7100	-1.910%	3,168,272	-2.638%
2026-07-10	104.6400	106.3800	104.025000	104.7100	+0.335%	1,996,992	-4.498%
2026-07-09	102.6800	104.6750	102.300000	104.3600	+1.370%	4,532,563	-4.178%
2026-07-08	102.9000	104.3400	102.000000	102.9500	-3.069%	3,407,875	-2.865%
2026-07-07	107.4100	108.1099	104.400000	106.2100	-1.273%	3,339,163	-5.847%
2026-07-06	108.3700	109.2099	105.770000	107.5800	+0.046%	3,867,302	-7.046%
2026-07-02	106.7000	108.2000	106.010900	107.5300	+2.225%	3,854,158	-7.003%
2026-07-01	106.4100	108.1500	105.060000	105.1900	-1.692%	5,618,304	-4.934%
2026-06-30	108.8000	109.9899	106.630000	107.0000	-1.718%	3,919,520	-6.542%
2026-06-29	109.6400	110.5100	107.412500	108.8700	-3.072%	5,024,120	-8.147%
2026-06-26	113.2800	114.2450	110.740000	112.3200	-0.646%	6,434,470	-10.969%
2026-06-25	113.2900	116.9000	112.810000	113.0500	+0.919%	4,299,757	-11.544%
2026-06-24	110.6400	113.3100	110.080000	112.0200	+1.578%	5,237,925	-10.730%
2026-06-23	109.6300	111.8000	108.970000	110.2800	-0.872%	4,993,340	-9.322%
2026-06-22	107.6200	112.6800	106.220000	111.2500	+0.009%	6,934,687	-10.112%
2026-06-18	111.1750	113.7100	111.170000	111.2400	+1.673%	8,305,336	-10.104%
2026-06-17	112.5400	115.4900	108.945000	109.4100	-3.040%	6,040,632	-8.601%
2026-06-16	110.6200	113.2800	110.620000	112.8400	+2.966%	5,298,263	-11.379%
2026-06-15	110.0000	113.5200	109.000000	109.5900	+2.921%	5,295,762	-8.751%
2026-06-12	106.9400	107.3100	104.720000	106.4800	+1.574%	3,859,884	-6.086%
2026-06-11	100.6100	105.1800	100.125000	104.8300	+4.851%	6,166,777	-4.607%
2026-06-10	103.6800	104.3931	99.950000	99.9800	-3.587%	4,014,866	+0.020%
2026-06-09	103.0800	104.4300	101.650000	103.7000	+2.137%	3,402,714	-3.568%
2026-06-08	104.3200	104.9300	101.510000	101.5300	-3.360%	3,682,497	-1.507%
2026-06-05	106.1600	107.0550	104.180000	105.0600	-1.417%	2,971,075	-4.816%
2026-06-04	107.0800	107.8100	105.700000	106.5700	+0.642%	2,946,038	-6.165%
2026-06-03	105.3600	106.6400	104.740000	105.8900	-0.591%	4,525,125	-5.562%
2026-06-02	105.5400	108.0675	105.540000	106.5200	-0.215%	3,112,600	-6.121%
2026-06-01	106.7200	107.4100	104.190000	106.7500	-1.875%	3,779,252	-6.323%
2026-05-29	108.0000	111.1100	107.930000	108.7900	+1.901%	7,441,470	-8.080%
2026-05-28	106.0000	107.0400	104.944700	106.7600	+0.480%	3,811,636	-6.332%
2026-05-27	104.0700	107.2000	103.850000	106.2500	+4.054%	6,590,080	-5.882%
2026-05-26	99.9500	102.5600	99.000000	102.1100	+1.734%	3,806,951	-2.066%
2026-05-22	102.2500	102.6000	99.540000	100.3700	-0.653%	3,940,189	-0.369%
2026-05-21	100.2400	101.8100	98.760000	101.0300	-0.414%	8,528,875	-1.019%
2026-05-20	99.5000	102.0300	97.800000	101.4500	+2.953%	9,297,475	-1.429%
2026-05-19	102.1800	102.9800	98.350000	98.5400	-4.691%	6,242,683	+1.482%
2026-05-18	103.5600	104.3200	102.420000	103.3900	+0.174%	5,401,396	-3.279%
2026-05-15	104.9200	106.4600	101.190000	103.2100	-4.107%	5,802,565	-3.110%
2026-05-14	109.6800	109.9800	107.570000	107.6300	-1.030%	3,648,323	-7.089%
2026-05-13	109.7200	111.5150	108.300000	108.7500	-2.370%	4,914,858	-8.046%
2026-05-12	111.3400	112.6750	110.140000	111.3900	-1.048%	5,380,935	-10.225%
2026-05-11	113.7500	114.4400	112.050000	112.5700	-1.046%	2,950,463	-11.166%
2026-05-08	113.7500	114.0000	112.360000	113.7600	+1.003%	5,744,388	-12.096%
2026-05-07	116.5800	116.9900	112.550000	112.6300	-1.984%	4,504,291	-11.214%
2026-05-06	116.2050	116.4600	114.360000	114.9100	+2.142%	5,649,529	-12.975%
2026-05-05	111.8700	114.1800	111.160000	112.5000	+1.534%	4,011,104	-11.111%
2026-05-04	114.1500	114.6800	110.080000	110.8000	-4.028%	4,667,920	-9.747%
2026-05-01	117.8800	118.5150	115.440000	115.4500	-2.508%	4,004,095	-13.382%
2026-04-30	115.2600	119.2700	115.025000	118.4200	+4.390%	8,801,609	-15.555%
2026-04-29	114.9600	115.6800	113.200000	113.4400	-0.874%	4,808,715	-11.848%
2026-04-28	115.6800	116.0200	113.500000	114.4400	-1.911%	4,161,135	-12.618%
2026-04-27	116.7200	117.9500	115.910000	116.6700	-1.127%	3,148,304	-14.288%
2026-04-24	115.8700	118.6700	114.700000	118.0000	+0.717%	2,958,139	-15.254%
2026-04-23	115.8600	118.0500	115.000000	117.1600	+0.922%	5,605,921	-14.647%
2026-04-22	118.5400	118.9700	115.520000	116.0900	-1.082%	3,368,883	-13.860%
2026-04-21	118.7900	119.7000	116.730000	117.3600	-1.012%	2,494,302	-14.792%
2026-04-20	116.5200	118.5900	116.010000	118.5600	+1.290%	2,428,045	-15.655%
2026-04-17	117.4800	120.5400	116.480000	117.0500	+2.352%	5,132,443	-14.566%
2026-04-16	114.8200	115.9600	113.920000	114.3600	-1.592%	3,732,281	-12.557%
2026-04-15	117.8100	117.8100	115.535000	116.2100	-1.022%	4,057,989	-13.949%
2026-04-14	117.7800	118.6000	117.380000	117.4100	+0.119%	4,881,620	-14.828%
2026-04-13	115.6400	117.5500	114.392041	117.2700	-0.526%	6,451,391	-14.727%
2026-04-10	118.4700	119.7900	116.290000	117.8900	+2.069%	6,357,484	-15.175%
2026-04-09	113.4000	116.2900	113.330000	115.5000	+1.476%	4,240,561	-13.420%
2026-04-08	112.8200	114.5800	112.680000	113.8200	+7.509%	6,296,762	-12.142%
2026-04-07	104.3100	106.3600	103.845000	105.8700	-0.433%	5,884,554	-5.545%
2026-04-06	104.1300	106.3400	103.970000	106.3300	+1.625%	1,912,388	-5.953%
2026-04-02	103.3000	107.7100	103.140000	104.6300	-1.478%	4,781,086	-4.425%
2026-04-01	106.2100	107.7850	105.565000	106.2000	+1.027%	3,240,458	-5.838%
2026-03-31	103.4900	106.3500	102.070000	105.1200	+3.150%	5,755,855	-4.871%
2026-03-30	103.7600	103.7600	100.900000	101.9100	+0.167%	5,563,794	-1.874%
2026-03-27	101.8100	102.4600	100.970000	101.7400	-1.415%	4,926,000	-1.710%
2026-03-26	104.7700	106.2873	103.000000	103.2000	-2.687%	4,836,059	-3.101%
2026-03-25	108.4800	108.7400	105.095000	106.0500	-0.441%	4,047,273	-5.705%
2026-03-24	103.0200	107.5500	102.415000	106.5200	+2.011%	7,791,863	-6.121%
2026-03-23	104.5400	105.9600	103.362000	104.4200	+3.932%	5,957,394	-4.233%
2026-03-20	102.0600	102.2150	99.360000	100.4700	-0.544%	9,817,006	-0.468%
2026-03-19	99.0300	101.4900	99.030000	101.0200	-0.873%	5,809,596	-1.010%
2026-03-18	104.0500	104.4950	101.740000	101.9100	-2.878%	4,778,215	-1.874%
2026-03-17	104.5100	105.5000	103.880000	104.9300	+1.854%	5,511,071	-4.698%
2026-03-16	101.3200	103.1600	101.100000	103.0200	+3.206%	7,833,424	-2.931%
2026-03-13	99.2300	101.5000	99.100000	99.8200	+0.090%	6,096,185	+0.180%
2026-03-12	102.1900	102.4500	99.320000	99.7300	-4.106%	6,274,718	+0.271%
2026-03-11	106.0400	106.1000	103.360000	104.0000	-2.145%	4,336,061	-3.846%
2026-03-10	106.5900	107.9800	105.375000	106.2800	-0.169%	6,414,660	-5.909%
2026-03-09	102.9800	106.5500	101.880000	106.4600	+0.047%	8,278,483	-6.068%
2026-03-06	108.0000	108.1700	105.170000	106.4100	-4.221%	6,058,378	-6.024%
2026-03-05	111.9200	114.1650	109.950000	111.1000	-1.907%	5,638,744	-9.991%
2026-03-04	114.3400	114.6900	112.390000	113.2600	-0.255%	5,139,877	-11.708%
2026-03-03	113.5700	114.4000	111.450000	113.5500	-3.542%	8,383,416	-11.933%
2026-03-02	116.8300	118.5750	115.560100	117.7200	-1.884%	5,595,003	-15.053%
2026-02-27	118.6500	120.4400	116.565000	119.9800	-0.958%	7,274,020	-16.653%
2026-02-26	118.9600	121.2100	118.480000	121.1400	+0.816%	4,987,614	-17.451%
2026-02-25	123.0200	124.2700	119.940000	120.1600	-2.038%	5,090,588	-16.778%
2026-02-24	121.4900	122.8500	119.880000	122.6600	+0.963%	4,558,898	-18.474%
2026-02-23	122.4700	123.9100	120.011000	121.4900	-2.056%	5,018,473	-17.689%
2026-02-20	125.0900	126.6500	123.560000	124.0400	-1.155%	4,671,251	-19.381%
2026-02-19	121.6500	126.3000	121.270200	125.4900	+0.593%	6,011,806	-20.312%
2026-02-18	123.4800	124.9200	121.640000	124.7500	+2.237%	5,665,993	-19.840%
2026-02-17	122.4900	124.0350	120.290000	122.0200	-3.136%	6,778,668	-18.046%
2026-02-13	121.9500	126.3000	121.710000	125.9700	+2.540%	4,190,638	-20.616%
2026-02-12	126.0700	127.0600	120.640000	122.8500	-3.896%	6,884,851	-18.600%
2026-02-11	129.7350	129.8500	127.210000	127.8300	-1.022%	3,493,152	-21.771%
2026-02-10	126.8200	129.2900	126.050000	129.1500	+1.821%	4,918,733	-22.571%
2026-02-09	126.5000	127.6150	126.150000	126.8400	-0.228%	3,088,433	-21.161%
2026-02-06	123.8900	127.4600	123.330000	127.1300	+4.402%	3,244,113	-21.340%
2026-02-05	121.4400	123.2600	121.200000	121.7700	-0.968%	3,831,714	-17.878%
2026-02-04	122.0100	123.7150	121.108000	122.9600	+0.779%	5,022,937	-18.673%
2026-02-03	124.5500	128.2100	120.995000	122.0100	-2.079%	6,504,591	-18.040%
2026-02-02	122.7500	124.8900	121.750000	124.6000	+1.789%	3,037,306	-19.743%
2026-01-30	122.2100	123.3000	121.520000	122.4100	-1.027%	4,816,435	-18.307%
2026-01-29	123.9600	124.6100	121.340000	123.6800	+0.996%	5,504,253	-19.146%
2026-01-28	121.9800	122.8300	121.405000	122.4600	-0.986%	3,422,605	-18.341%
2026-01-27	123.6100	124.5100	122.880000	123.6800	+0.758%	2,760,064	-19.146%
2026-01-26	123.5600	124.1500	122.390000	122.7500	-0.073%	3,082,507	-18.534%
2026-01-23	122.5800	123.6700	121.370000	122.8400	-1.325%	3,062,288	-18.593%
2026-01-22	122.8500	124.6800	122.080000	124.4900	+2.884%	4,605,485	-19.672%
2026-01-21	121.6600	121.7400	118.605000	121.0000	+0.116%	6,193,177	-17.355%
2026-01-20	119.8200	121.6600	119.660000	120.8600	-1.716%	3,652,189	-17.260%
2026-01-16	122.2900	123.3400	121.780000	122.9700	+0.335%	4,356,448	-18.679%
2026-01-15	123.5400	124.6000	122.440000	122.5600	+0.550%	4,762,431	-18.407%
2026-01-14	127.3200	127.5400	121.320000	121.8900	-4.310%	7,842,880	-17.959%
2026-01-13	127.8800	130.7000	125.880000	127.3800	-3.045%	5,619,107	-21.495%
2026-01-12	130.3400	131.5000	130.120000	131.3800	0.000%	3,305,517	-23.885%
2026-01-09	125.5100	131.5500	125.330000	131.3800	+5.399%	5,570,300	-23.885%
2026-01-08	122.8300	124.8650	121.780000	124.6500	+1.440%	6,898,990	-19.775%
2026-01-07	128.9800	129.7500	122.570000	122.8800	-4.648%	7,868,584	-18.620%
2026-01-06	128.2300	129.2600	127.480000	128.8700	+0.436%	4,918,252	-22.402%
2026-01-05	125.7500	128.7100	125.640000	128.3100	+1.479%	4,741,477	-22.064%
2026-01-02	125.5000	126.8300	124.840000	126.4400	+1.314%	4,592,956	-20.911%
2025-12-31	125.8500	126.0500	124.770000	124.8000	-0.803%	2,674,979	-19.872%
2025-12-30	127.2700	127.3200	125.700000	125.8100	-1.209%	3,027,248	-20.515%
2025-12-29	128.9100	129.1000	126.450000	127.3500	-1.233%	6,207,089	-21.476%
2025-12-26	127.6400	129.2800	127.105000	128.9400	+1.098%	3,257,521	-22.445%
2025-12-24	126.5900	127.7100	125.925000	127.5400	+0.742%	1,653,048	-21.593%
2025-12-23	126.3100	126.6400	125.140000	126.6000	+0.301%	5,108,236	-21.011%
2025-12-22	125.8800	126.6600	124.340000	126.2200	+1.447%	7,926,630	-20.773%
2025-12-19	127.4000	127.9500	124.330000	124.4200	-2.162%	140,096,313	-19.627%
2025-12-18	124.8000	127.5400	124.550000	127.1700	+3.348%	9,489,638	-21.365%
2025-12-17	125.3400	127.1100	122.790000	123.0500	-3.049%	8,465,238	-18.732%
2025-12-16	128.0000	128.9500	126.750000	126.9200	-0.267%	8,073,073	-21.210%
2025-12-15	127.3250	128.2500	126.625000	127.2600	+0.680%	8,535,588	-21.421%
2025-12-12	126.5100	127.4350	125.190000	126.4000	-0.465%	7,313,921	-20.886%
2025-12-11	125.7800	127.2000	124.940000	126.9900	+1.478%	7,947,947	-21.254%
2025-12-10	123.0600	125.4700	122.270000	125.1400	+1.172%	7,940,116	-20.089%
2025-12-09	125.6200	126.2900	123.590000	123.6900	-2.252%	12,520,219	-19.153%
2025-12-08	127.0000	127.1000	124.825000	126.5400	+5.900%	23,653,396	-20.974%
2025-12-05	120.5500	121.3500	118.595000	119.4900	-1.289%	9,165,211	-16.311%
2025-12-04	120.0000	121.5800	119.100000	121.0500	-0.255%	4,550,712	-17.390%
2025-12-03	118.4300	121.8000	118.390000	121.3600	+2.319%	4,774,532	-17.601%
2025-12-02	119.8500	120.3700	118.397700	118.6100	-0.894%	4,439,398	-15.690%
2025-12-01	118.9900	120.8900	117.590100	119.6800	-0.233%	4,032,530	-16.444%
2025-11-28	119.4000	120.5300	119.370000	119.9600	+0.251%	2,366,205	-16.639%
2025-11-26	117.0900	120.0850	116.750000	119.6600	+2.916%	5,111,360	-16.430%
2025-11-25	114.6900	116.9400	114.020000	116.2700	+3.223%	4,855,893	-13.993%
2025-11-24	110.7900	112.8500	110.310000	112.6400	+2.261%	5,665,789	-11.222%
2025-11-21	108.4800	110.5700	107.600000	110.1500	+1.643%	4,035,626	-9.215%
2025-11-20	111.8200	111.9400	108.170000	108.3700	-1.616%	4,505,593	-7.724%
2025-11-19	110.4100	111.5900	109.510000	110.1500	+1.176%	3,257,412	-9.215%
2025-11-18	108.3800	109.4000	107.220000	108.8700	-0.339%	6,343,423	-8.147%
2025-11-17	109.5000	110.8400	108.755000	109.2400	-0.301%	3,272,257	-8.458%
2025-11-14	109.9900	110.6900	109.010000	109.5700	-1.430%	3,169,466	-8.734%
2025-11-13	112.8200	113.9750	110.810000	111.1600	-1.975%	3,125,365	-10.040%
2025-11-12	113.4300	115.0800	112.670000	113.4000	+0.666%	3,126,914	-11.817%
2025-11-11	114.2400	114.5400	112.495000	112.6500	-1.167%	3,063,801	-11.229%
2025-11-10	114.2400	114.9600	113.455000	113.9800	+0.867%	3,452,011	-12.265%
2025-11-07	113.4200	114.0500	112.130000	113.0000	-1.551%	4,090,537	-11.504%
2025-11-06	113.2100	116.5000	111.930000	114.7800	-0.769%	5,139,145	-12.877%
2025-11-05	116.7400	117.4400	115.170000	115.6700	-1.406%	6,959,829	-13.547%
2025-11-04	115.9850	118.1600	115.960000	117.3200	-0.912%	3,326,427	-14.763%
2025-11-03	119.2400	119.5000	117.510000	118.4000	-0.588%	4,407,279	-15.541%
2025-10-31	116.7300	119.1650	116.640000	119.1000	+1.595%	5,227,592	-16.037%
2025-10-30	117.5100	118.8600	116.490000	117.2300	-1.055%	3,349,874	-14.698%
2025-10-29	119.9400	120.6500	117.360000	118.4800	-1.217%	3,042,544	-15.598%
2025-10-28	120.8700	121.4700	119.680000	119.9400	-0.835%	4,022,759	-16.625%
2025-10-27	121.0700	121.9900	119.950000	120.9500	+0.649%	3,286,481	-17.321%
2025-10-24	119.6200	120.9400	119.220000	120.1700	+1.951%	2,638,035	-16.785%
2025-10-23	116.1600	118.3300	116.160000	117.8700	+0.761%	2,943,663	-15.161%
2025-10-22	118.7800	119.7600	116.800000	116.9800	-1.074%	3,031,239	-14.515%
2025-10-21	116.6600	118.9500	116.100000	118.2500	+0.698%	2,585,254	-15.433%
2025-10-20	118.2900	118.4100	116.725000	117.4300	-0.026%	1,664,321	-14.843%
2025-10-17	116.3700	117.7300	116.050000	117.4600	+0.445%	3,266,298	-14.865%
2025-10-16	119.0200	119.2700	116.875100	116.9400	-1.383%	2,414,276	-14.486%
2025-10-15	120.5400	121.2000	117.560000	118.5800	-1.282%	2,873,484	-15.669%
2025-10-14	117.0000	120.4000	116.850000	120.1200	+2.195%	2,770,370	-16.750%
2025-10-13	116.7300	118.7020	116.710000	117.5400	+1.301%	2,575,642	-14.923%
2025-10-10	118.0000	118.7300	116.000000	116.0300	-1.343%	2,096,485	-13.815%
2025-10-09	118.5600	118.8100	117.035000	117.6100	-0.204%	2,152,344	-14.973%
2025-10-08	117.6600	118.5700	116.540000	117.8500	+1.298%	2,445,178	-15.146%
2025-10-07	118.4700	118.8000	115.835000	116.3400	-1.524%	3,738,824	-14.045%
2025-10-06	120.1900	120.2700	117.960000	118.1400	-1.517%	4,908,228	-15.355%
2025-10-03	121.1400	121.2400	119.420000	119.9600	-0.974%	3,406,628	-16.639%
2025-10-02	119.9100	121.3600	119.480000	121.1400	+1.076%	4,300,653	-17.451%
2025-10-01	119.3600	121.8800	119.310000	119.8500	-0.042%	5,300,587	-16.562%
2025-09-30	120.9500	121.6600	118.231000	119.9000	+4.634%	7,868,588	-16.597%
2025-09-29	113.5050	114.7200	111.150000	114.5900	+0.809%	5,699,129	-12.732%
2025-09-26	112.7000	114.2400	111.625000	113.6700	+1.691%	3,691,378	-12.026%
2025-09-25	109.2100	111.9000	109.210000	111.7800	-0.728%	3,537,881	-10.539%
2025-09-24	114.0300	114.5600	111.890000	112.6000	-1.315%	4,324,313	-11.190%
2025-09-23	114.4800	116.3550	113.500000	114.1000	-0.540%	5,731,258	-12.358%
2025-09-22	113.2200	115.0900	112.915000	114.7200	+1.441%	4,596,435	-12.831%
2025-09-19	113.1300	113.4200	112.210000	113.0900	+0.560%	5,842,229	-11.575%
2025-09-18	111.6000	112.9000	110.950000	112.4600	+1.088%	2,649,063	-11.079%
2025-09-17	112.7400	114.0350	110.680000	111.2500	-1.137%	2,877,257	-10.112%
2025-09-16	114.0500	114.0500	112.080000	112.5300	-0.627%	3,132,112	-11.135%
2025-09-15	113.7900	114.4700	112.950000	113.2400	-0.132%	2,777,043	-11.692%
2025-09-12	113.9600	114.8300	113.380000	113.3900	-0.943%	2,974,055	-11.809%
2025-09-11	112.1400	114.5450	111.640000	114.4700	+2.885%	4,090,924	-12.641%
2025-09-10	111.0800	111.7600	110.690000	111.2600	+0.488%	3,674,985	-10.120%
2025-09-09	112.3200	112.3200	110.540000	110.7200	-1.196%	2,738,458	-9.682%
2025-09-08	111.4500	113.0600	109.390000	112.0600	-0.267%	3,899,448	-10.762%
2025-09-05	112.1400	112.7800	110.700000	112.3600	+0.672%	3,599,700	-11.000%
2025-09-04	111.7600	112.0800	110.320000	111.6100	-0.268%	3,427,375	-10.402%
2025-09-03	111.6700	111.9900	110.420000	111.9100	+0.566%	2,375,782	-10.642%
2025-09-02	109.1900	111.4500	108.860000	111.2800	-1.479%	4,067,070	-10.137%
2025-08-29	113.2200	113.3200	111.670000	112.9500	-0.212%	3,532,134	-11.465%
2025-08-28	113.3600	113.6950	112.375000	113.1900	-0.044%	5,214,831	-11.653%
2025-08-27	113.7600	114.2700	113.240000	113.2400	-0.901%	4,026,248	-11.692%
2025-08-26	111.6400	114.4000	111.470000	114.2700	+1.492%	5,092,030	-12.488%
2025-08-25	113.3000	113.6300	112.540000	112.5900	-0.653%	3,881,851	-11.182%
2025-08-22	110.6900	113.5700	110.570000	113.3300	+2.357%	2,965,955	-11.762%
2025-08-21	109.7900	111.1500	109.690000	110.7200	-0.045%	1,901,025	-9.682%
2025-08-20	111.6500	112.3100	109.800000	110.7700	-1.485%	4,046,227	-9.723%
2025-08-19	112.1000	113.4300	111.820000	112.4400	+0.816%	4,342,183	-11.064%
2025-08-18	110.9850	111.7100	110.110100	111.5300	+0.623%	6,303,223	-10.338%
2025-08-15	112.3800	112.4050	110.730000	110.8400	-0.814%	2,780,213	-9.780%
2025-08-14	112.8900	113.1300	111.470000	111.7500	-1.672%	2,892,051	-10.515%
2025-08-13	112.9700	113.9500	111.595000	113.6500	+1.446%	5,807,702	-12.011%
2025-08-12	108.2600	112.1900	107.880000	112.0300	+4.292%	7,540,956	-10.738%
2025-08-11	108.3500	108.7600	106.430000	107.4200	-1.720%	4,483,631	-6.907%
2025-08-08	107.0000	109.9900	106.910000	109.3000	+2.226%	7,683,873	-8.509%
2025-08-07	106.1300	107.2000	104.500000	106.9200	+9.549%	9,760,806	-6.472%
2025-08-06	97.5500	98.5100	97.000000	97.6000	-0.357%	4,679,879	+2.459%
2025-08-05	97.7200	98.0800	95.900000	97.9500	-0.275%	3,508,795	+2.093%
2025-08-04	96.0000	98.6400	95.780000	98.2200	+3.129%	3,814,035	+1.812%
2025-08-01	94.2900	95.7800	93.580000	95.2400	-0.220%	2,876,252	+4.998%
2025-07-31	95.3300	96.1100	94.500000	95.4500	-1.109%	3,998,935	+4.767%
2025-07-30	97.5400	98.0200	96.110000	96.5200	-0.740%	3,093,664	+3.605%
2025-07-29	100.1700	100.1700	97.230000	97.2400	-1.319%	3,034,023	+2.838%
2025-07-28	100.0200	100.0200	98.180000	98.5400	-1.519%	5,037,189	+1.482%
2025-07-25	96.7700	100.2300	96.770000	100.0600	+2.974%	8,790,514	-0.060%
2025-07-24	95.8500	97.3500	95.610000	97.1700	+0.351%	3,068,943	+2.912%
2025-07-23	96.3000	97.0250	95.860000	96.8300	+1.350%	3,373,702	+3.274%
2025-07-22	93.7950	95.8600	93.710000	95.5400	+1.369%	2,703,067	+4.668%
2025-07-21	94.2500	94.9500	93.890000	94.2500	+0.202%	3,526,571	+6.101%
2025-07-18	93.4000	94.0700	92.660000	94.0600	+1.205%	3,778,517	+6.315%
2025-07-17	92.7200	93.2200	91.260000	92.9400	+0.065%	4,261,361	+7.596%
2025-07-16	94.1750	94.2500	91.220000	92.8800	-1.391%	5,764,484	+7.666%
2025-07-15	96.9400	96.9500	94.020000	94.1900	-0.685%	3,616,836	+6.168%
2025-07-14	94.4300	94.9600	94.010000	94.8400	-0.420%	2,203,210	+5.441%
2025-07-11	95.4500	95.5350	94.650000	95.2400	-0.678%	2,318,304	+4.998%
2025-07-10	96.0800	96.5600	95.610000	95.8900	-0.601%	3,676,061	+4.286%
2025-07-09	95.6600	96.5400	94.440000	96.4700	+1.923%	3,264,630	+3.659%
2025-07-08	94.6400	95.0900	94.010000	94.6500	+0.329%	2,980,188	+5.652%
2025-07-07	95.0900	95.5550	93.705000	94.3400	-0.632%	2,804,412	+6.000%
2025-07-03	95.0000	95.6700	94.735000	94.9400	+0.498%	2,931,812	+5.330%
2025-07-02	94.0700	94.5300	93.370000	94.4700	+1.254%	3,432,828	+5.854%
2025-07-01	91.8550	94.7300	91.430000	93.3000	+1.634%	4,072,862	+7.181%
2025-06-30	91.5400	92.3400	91.220000	91.8000	+0.306%	4,242,323	+8.932%
2025-06-27	90.1700	91.9700	89.630000	91.5200	+2.751%	6,725,879	+9.266%
2025-06-26	88.3600	89.4900	86.970000	89.0700	+0.451%	5,252,266	+12.271%
2025-06-25	91.1500	91.4550	88.640000	88.6700	-3.114%	3,654,749	+12.778%
2025-06-24	90.9900	91.6800	90.020000	91.5200	+1.768%	5,003,823	+9.266%
2025-06-23	87.5100	89.9300	86.825000	89.9300	+2.019%	5,250,331	+11.198%
2025-06-20	87.5600	88.9400	87.395000	88.1500	-0.988%	8,114,179	+13.443%
2025-06-18	89.0000	90.7900	88.920000	89.0300	-0.869%	3,825,483	+12.322%
2025-06-17	90.6100	90.6500	89.580000	89.8100	-0.773%	2,589,653	+11.346%
2025-06-16	90.8900	91.7200	90.190000	90.5100	+0.522%	3,927,974	+10.485%
2025-06-13	89.8350	91.3900	89.690000	90.0400	-2.775%	2,528,086	+11.062%
2025-06-12	90.5900	93.4200	90.360000	92.6100	+1.680%	3,435,954	+7.980%
2025-06-11	93.1400	93.2400	90.675000	91.0800	-1.959%	3,900,950	+9.794%
2025-06-10	93.2600	93.7600	92.420000	92.9000	-0.300%	3,236,576	+7.643%
2025-06-09	92.3300	93.5300	91.920000	93.1800	+0.692%	3,466,499	+7.319%
2025-06-06	93.4200	93.7100	92.010000	92.5400	-0.280%	2,151,455	+8.061%
2025-06-05	92.0600	93.2200	90.745000	92.8000	+2.113%	3,750,352	+7.759%
2025-06-04	91.3100	91.7900	90.820000	90.8800	-0.263%	2,878,246	+10.035%
2025-06-03	90.5600	91.7600	90.350000	91.1200	+0.143%	3,891,250	+9.745%
2025-06-02	90.6400	91.0000	88.850000	90.9900	-0.186%	4,916,983	+9.902%
2025-05-30	90.2300	91.4200	89.290000	91.1600	-0.870%	8,756,709	+9.697%
2025-05-29	92.6800	92.7450	91.130000	91.9600	0.000%	5,640,309	+8.743%
2025-05-28	94.4800	94.7000	91.801000	91.9600	-3.414%	3,420,256	+8.743%
2025-05-27	95.1200	95.7000	94.560000	95.2100	+1.190%	3,933,185	+5.031%
2025-05-23	92.9700	94.7500	92.800000	94.0900	-1.124%	5,235,921	+6.281%
2025-05-22	94.0200	95.8200	93.700000	95.1600	+0.084%	3,116,800	+5.086%
2025-05-21	96.0600	96.7900	94.980000	95.0800	-1.696%	4,773,881	+5.175%
2025-05-20	98.5800	98.6200	96.610000	96.7200	-1.956%	3,791,990	+3.391%
2025-05-19	97.1900	98.7900	96.720000	98.6500	-0.293%	4,834,861	+1.368%
2025-05-16	97.6000	99.0800	97.435000	98.9400	+1.135%	3,180,814	+1.071%
2025-05-15	96.3000	97.9000	96.300000	97.8300	+0.369%	3,222,609	+2.218%
2025-05-14	99.4000	99.4000	97.310000	97.4700	-0.703%	3,309,090	+2.596%
2025-05-13	99.7000	100.4100	97.980000	98.1600	-0.577%	6,100,742	+1.874%
2025-05-12	98.8900	100.0100	97.555000	98.7300	+4.377%	5,831,614	+1.286%
2025-05-09	94.4200	94.8640	93.761000	94.5900	+0.692%	3,783,524	+5.719%
2025-05-08	93.0000	95.1400	92.440000	93.9400	+2.309%	4,921,281	+6.451%
2025-05-07	94.5300	94.6300	91.420000	91.8200	-2.267%	8,987,156	+8.909%
2025-05-06	94.3750	95.6200	93.790000	93.9500	-4.377%	8,254,272	+6.440%
2025-05-05	97.7100	98.6700	97.150000	98.2500	-0.264%	5,744,105	+1.781%
2025-05-02	97.9300	99.1200	97.230100	98.5100	+2.316%	4,690,437	+1.513%
2025-05-01	96.7900	97.8200	96.240000	96.2800	+0.901%	4,745,656	+3.864%
2025-04-30	92.8100	95.6100	92.130200	95.4200	+2.097%	5,809,764	+4.800%
2025-04-29	93.0000	93.7500	91.345000	93.4600	+0.451%	4,159,532	+6.998%
2025-04-28	92.4500	93.6800	92.350000	93.0400	+0.649%	6,200,986	+7.481%
2025-04-25	92.5100	93.3800	91.770000	92.4400	+1.193%	5,629,792	+8.178%
2025-04-24	88.1100	92.0700	87.530000	91.3500	+4.031%	5,149,285	+9.469%
2025-04-23	88.8600	90.1690	87.710000	87.8100	+2.438%	6,540,707	+13.882%
2025-04-22	83.5600	86.1300	83.190000	85.7200	+3.639%	6,457,330	+16.659%
2025-04-21	84.3300	85.1700	81.600000	82.7100	-2.407%	2,884,312	+20.904%
2025-04-17	84.6200	85.8300	83.475000	84.7500	-0.318%	5,452,284	+17.994%
2025-04-16	85.9500	86.6300	84.021000	85.0200	-1.082%	3,320,004	+17.619%
2025-04-15	86.4900	87.0000	85.560000	85.9500	+0.198%	3,067,840	+16.347%
2025-04-14	86.4600	87.0100	85.050000	85.7800	+1.227%	4,353,543	+16.577%
2025-04-11	84.1900	85.3800	82.210000	84.7400	+1.778%	5,355,852	+18.008%
2025-04-10	84.1200	85.4200	81.310000	83.2600	-6.481%	7,853,271	+20.106%
2025-04-09	79.8900	89.8200	77.785000	89.0300	+10.803%	10,070,216	+12.322%
2025-04-08	84.7800	85.2000	78.700000	80.3500	-1.071%	6,082,821	+24.456%
2025-04-07	78.6600	84.9100	76.750000	81.2200	+0.433%	8,146,995	+23.122%
2025-04-04	80.6550	82.6900	78.740000	80.8700	-6.346%	8,909,591	+23.655%
2025-04-03	84.6500	87.8400	84.230000	86.3500	-4.722%	7,889,753	+15.808%
2025-04-02	88.3200	91.3400	87.880000	90.6300	+2.003%	4,605,139	+10.339%
2025-04-01	87.3600	88.9600	86.550000	88.8500	+1.000%	5,311,328	+12.549%
2025-03-31	85.8400	88.4200	84.960000	87.9700	-0.193%	9,364,374	+13.675%
2025-03-28	91.0600	91.2900	87.550000	88.1400	-4.341%	11,039,957	+13.456%
2025-03-27	94.0000	94.0250	91.830000	92.1400	-2.580%	10,479,849	+8.530%
2025-03-26	97.8900	98.6050	94.580000	94.5800	-4.087%	5,780,651	+5.731%
2025-03-25	97.9300	98.7700	96.990000	98.6100	+0.489%	15,548,871	+1.410%
2025-03-24	96.4800	98.2600	96.060000	98.1300	+3.677%	18,066,824	+1.906%
2025-03-21	95.8400	96.3000	92.850000	94.6500	-3.013%	35,246,817	+5.652%
2025-03-20	97.9800	99.9100	96.880000	97.5900	-1.185%	16,948,506	+2.470%
2025-03-19	96.1800	99.8300	95.970000	98.7600	+2.725%	16,979,102	+1.256%
2025-03-18	96.8000	96.9100	95.260000	96.1400	-1.223%	5,716,162	+4.015%
2025-03-17	96.1300	98.0050	96.130000	97.3300	+0.320%	5,889,101	+2.743%
2025-03-14	95.7100	97.1000	94.900000	97.0200	+2.558%	5,767,354	+3.072%
2025-03-13	97.6500	98.2200	94.450000	94.6000	-3.842%	5,178,205	+5.708%
2025-03-12	96.2200	98.9000	96.200000	98.3800	+3.963%	7,379,121	+1.647%
2025-03-11	93.9100	96.6000	92.170000	94.6300	+0.917%	11,788,560	+5.675%
2025-03-10	92.3950	94.5650	91.900000	93.7700	-3.836%	12,509,190	+6.644%
2025-03-07	98.5500	98.7000	94.150000	97.5100	-1.286%	9,177,440	+2.554%
2025-03-06	101.7100	102.3700	98.380000	98.7800	-3.854%	5,682,285	+1.235%
2025-03-05	98.8200	103.3400	98.110000	102.7400	+6.676%	9,490,614	-2.667%
2025-03-04	97.0200	98.7200	92.710000	96.3100	-3.661%	11,028,332	+3.831%
2025-03-03	103.9500	104.2500	99.435000	99.9700	-2.487%	4,050,901	+0.030%
2025-02-28	101.4550	102.9300	99.815000	102.5200	+1.005%	6,815,833	-2.458%
2025-02-27	100.4500	104.1900	99.680000	101.5000	-0.811%	8,438,613	-1.478%
2025-02-26	101.6300	103.6000	101.500000	102.3300	+2.034%	5,612,748	-2.277%
2025-02-25	101.6800	101.6800	98.905000	100.2900	-0.070%	5,725,250	-0.289%
2025-02-24	99.4600	101.0700	98.640000	100.3600	+0.020%	4,304,765	-0.359%
2025-02-21	104.2800	104.2800	99.780000	100.3400	-2.184%	6,311,731	-0.339%
2025-02-20	105.8000	105.9400	101.550000	102.5800	-3.318%	6,059,671	-2.515%
2025-02-19	106.8400	108.0000	105.260000	106.1000	-3.991%	5,883,540	-5.749%
2025-02-18	110.9500	110.9700	108.550000	110.5100	+2.041%	7,666,321	-9.510%
2025-02-14	107.8900	108.3900	107.060000	108.3000	+1.690%	5,688,021	-7.664%
2025-02-13	104.6000	106.7100	104.550000	106.5000	+2.188%	6,226,171	-6.103%