Dark

DEF
Invesco Defensive Equity ETF
stock NYSE

Inactive

Aug 25, 2023

67.84USD+0.520%(+0.35)4,118

Pre-market

0.00USD-100.000%(-67.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-25	67.5600	68.0223	67.4300	67.8400	+0.520%	4,118	0.000%
2023-08-24	67.9600	68.0800	67.4893	67.4893	-0.517%	26,949	+0.520%
2023-08-23	67.7200	67.8600	67.6010	67.8400	+0.638%	5,137	0.000%
2023-08-22	67.7900	67.7900	67.3601	67.4096	-0.311%	14,895	+0.638%
2023-08-21	67.8100	67.8100	67.3099	67.6200	-0.138%	7,262	+0.325%
2023-08-18	67.4400	67.8500	67.4400	67.7137	+0.100%	3,393	+0.187%
2023-08-17	68.1500	68.1827	67.6117	67.6458	-0.667%	5,005	+0.287%
2023-08-16	68.6249	68.6249	68.1000	68.1000	-0.386%	4,236	-0.382%
2023-08-15	68.5563	68.5800	68.3600	68.3638	-0.912%	2,898	-0.766%
2023-08-14	68.9700	69.0700	68.9400	68.9932	+0.035%	7,187	-1.671%
2023-08-11	68.8000	69.0934	68.8000	68.9692	+0.158%	1,678	-1.637%
2023-08-10	69.2500	69.4700	68.8441	68.8604	+0.001%	3,294	-1.482%
2023-08-09	68.8900	69.2147	68.8581	68.8600	-0.080%	28,541	-1.481%
2023-08-08	69.0800	69.0800	68.5024	68.9149	-0.713%	17,757	-1.560%
2023-08-07	68.9600	69.4400	68.9600	69.4100	+0.998%	25,193	-2.262%
2023-08-04	69.2800	69.5116	68.7244	68.7244	-0.816%	3,070	-1.287%
2023-08-03	69.3900	69.4200	69.1800	69.2900	-0.523%	7,288	-2.093%
2023-08-02	69.5300	69.9814	69.5300	69.6546	-0.440%	17,311	-2.605%
2023-08-01	69.9600	70.1401	69.8000	69.9623	-0.082%	17,356	-3.033%
2023-07-31	70.0600	70.1100	69.9200	70.0199	-0.065%	11,267	-3.113%
2023-07-28	70.2400	70.2400	69.8500	70.0657	+0.122%	4,169	-3.177%
2023-07-27	70.6400	70.6500	69.9800	69.9800	-0.684%	8,593	-3.058%
2023-07-26	70.3000	70.6400	70.3000	70.4620	+0.054%	12,864	-3.721%
2023-07-25	70.2500	70.4496	70.1000	70.4237	+0.021%	5,249	-3.669%
2023-07-24	70.2500	70.4624	70.2500	70.4091	+0.141%	11,835	-3.649%
2023-07-21	70.1700	70.4500	70.1700	70.3100	+0.155%	13,021	-3.513%
2023-07-20	69.8300	70.2014	69.8300	70.2014	+0.562%	23,241	-3.364%
2023-07-19	69.6900	69.8550	69.6800	69.8091	+0.248%	8,700	-2.821%
2023-07-18	69.4200	69.6710	69.3915	69.6364	+0.341%	6,576	-2.580%
2023-07-17	69.2900	69.4900	69.2900	69.4000	+0.093%	8,556	-2.248%
2023-07-14	69.4400	69.4400	69.1450	69.3354	-0.055%	9,285	-2.157%
2023-07-13	69.2500	69.3800	69.2300	69.3734	+0.304%	4,667	-2.210%
2023-07-12	69.5700	69.5700	69.1600	69.1634	+0.018%	16,009	-1.913%
2023-07-11	68.7500	69.1700	68.7500	69.1508	+0.831%	11,698	-1.896%
2023-07-10	68.8185	68.8185	68.5295	68.5811	+0.621%	3,688	-1.081%
2023-07-07	68.4576	68.6982	68.1548	68.1581	-0.485%	6,744	-0.467%
2023-07-06	68.4100	68.5250	68.1601	68.4900	-0.556%	50,424	-0.949%
2023-07-05	68.8200	68.9780	68.6900	68.8729	-0.440%	51,311	-1.500%
2023-07-03	68.7900	69.2161	68.7900	69.1773	-0.105%	6,285	-1.933%
2023-06-30	68.8400	69.2800	68.8400	69.2501	+1.182%	5,368	-2.036%
2023-06-29	68.0000	68.4724	68.0000	68.4410	+0.708%	7,446	-0.878%
2023-06-28	68.1700	68.1700	67.8010	67.9600	-0.401%	6,454	-0.177%
2023-06-27	67.7300	68.2800	67.7300	68.2335	+0.833%	6,167	-0.577%
2023-06-26	67.3600	67.7899	67.3600	67.6700	+0.259%	19,834	+0.251%
2023-06-23	67.6500	67.7000	67.4600	67.4955	-0.660%	2,822	+0.510%
2023-06-22	67.9500	67.9995	67.7564	67.9436	-0.160%	8,448	-0.152%
2023-06-21	67.8600	68.2800	67.8600	68.0523	+0.049%	8,765	-0.312%
2023-06-20	68.2500	68.2836	68.0100	68.0189	-0.818%	5,262	-0.263%
2023-06-16	68.6400	68.7721	68.5800	68.5800	+0.135%	11,020	-1.079%
2023-06-15	67.7200	68.5853	67.7200	68.4878	+1.395%	11,939	-0.946%
2023-06-14	67.9200	68.0516	67.4931	67.5457	-0.280%	4,306	+0.436%
2023-06-13	67.4400	67.7599	67.4400	67.7352	+0.708%	8,381	+0.155%
2023-06-12	67.0700	67.2867	67.0400	67.2593	+0.163%	6,047	+0.863%
2023-06-09	67.2300	67.3100	67.0326	67.1500	-0.062%	12,490	+1.028%
2023-06-08	66.9300	67.1916	66.8447	67.1916	+0.302%	4,625	+0.965%
2023-06-07	66.6600	67.0400	66.6400	66.9894	+0.659%	7,615	+1.270%
2023-06-06	66.5100	66.5600	66.2741	66.5510	+0.077%	12,118	+1.937%
2023-06-05	66.6200	66.7500	66.5000	66.5000	-0.259%	3,447	+2.015%
2023-06-02	66.0000	66.7398	66.0000	66.6727	+1.798%	10,033	+1.751%
2023-06-01	64.9301	65.6628	64.9301	65.4952	+0.653%	8,354	+3.580%
2023-05-31	65.0900	65.1774	64.7900	65.0700	-0.446%	18,040	+4.257%
2023-05-30	65.5100	65.5100	65.1800	65.3613	-0.382%	11,055	+3.792%
2023-05-26	65.4100	65.7000	65.3900	65.6119	+0.471%	12,378	+3.396%
2023-05-25	65.3500	65.4200	64.9400	65.3041	-0.284%	45,547	+3.883%
2023-05-24	65.8700	65.8700	65.4300	65.4900	-0.938%	21,381	+3.588%
2023-05-23	66.5800	66.6700	66.0100	66.1100	-1.051%	7,927	+2.617%
2023-05-22	67.0000	67.1000	66.6100	66.8124	-0.039%	150,406	+1.538%
2023-05-19	66.9800	67.1700	66.7100	66.8388	-0.054%	9,561	+1.498%
2023-05-18	66.4400	66.8750	66.2400	66.8750	+0.413%	25,623	+1.443%
2023-05-17	66.4700	66.7399	66.1300	66.6000	+0.741%	7,491	+1.862%
2023-05-16	66.3400	66.3700	66.1100	66.1100	-1.033%	24,799	+2.617%
2023-05-15	66.6800	66.8982	66.5944	66.8000	+0.102%	2,545	+1.557%
2023-05-12	66.9100	66.9100	66.4200	66.7317	-0.012%	13,897	+1.661%
2023-05-11	66.6800	66.7400	66.4078	66.7400	-0.273%	10,136	+1.648%
2023-05-10	67.2500	67.2500	66.4900	66.9228	+0.106%	2,870	+1.371%
2023-05-09	66.9500	67.0000	66.7755	66.8518	-0.340%	16,515	+1.478%
2023-05-08	67.1200	67.1500	67.0000	67.0800	-0.282%	11,219	+1.133%
2023-05-05	66.6500	67.3500	66.6500	67.2700	+1.351%	26,003	+0.847%
2023-05-04	66.7100	66.7100	66.3100	66.3730	-0.555%	12,894	+2.210%
2023-05-03	67.3626	67.4800	66.7420	66.7436	-0.974%	19,353	+1.643%
2023-05-02	67.8600	67.8600	66.7000	67.4000	-1.028%	85,636	+0.653%
2023-05-01	67.9000	68.3700	67.9000	68.1002	+0.269%	6,752	-0.382%
2023-04-28	67.3700	67.9172	67.1800	67.9172	+0.710%	9,809	-0.114%
2023-04-27	66.6300	67.4400	66.6300	67.4381	+1.441%	8,023	+0.596%
2023-04-26	67.0600	67.0600	66.4000	66.4800	-1.292%	22,411	+2.046%
2023-04-25	67.7100	67.9400	67.3500	67.3500	-0.964%	15,997	+0.728%
2023-04-24	67.9600	68.0197	67.8901	68.0056	+0.141%	4,533	-0.244%
2023-04-21	68.0000	68.0000	67.6300	67.9100	+0.087%	12,675	-0.103%
2023-04-20	67.5700	67.9200	67.5700	67.8513	-0.217%	27,036	-0.017%
2023-04-19	68.0000	68.1200	67.8976	67.9989	-0.313%	12,272	-0.234%
2023-04-18	68.4500	68.4500	68.0153	68.2121	-0.003%	24,907	-0.546%
2023-04-17	67.7400	68.2143	67.7400	68.2143	+0.601%	23,447	-0.549%
2023-04-14	68.0700	68.2455	67.5400	67.8066	-0.205%	20,717	+0.049%
2023-04-13	67.5140	68.0347	67.5000	67.9456	+0.630%	5,093	-0.155%
2023-04-12	67.9100	67.9700	67.4400	67.5200	-0.089%	11,332	+0.474%
2023-04-11	67.3553	67.7700	67.3553	67.5800	+0.570%	7,162	+0.385%
2023-04-10	66.7300	67.2000	66.7300	67.1971	+0.185%	7,524	+0.957%
2023-04-06	67.0400	67.2100	66.8900	67.0728	+0.055%	5,753	+1.144%
2023-04-05	66.6700	67.0800	66.6700	67.0359	+0.243%	9,202	+1.200%
2023-04-04	67.6200	67.6200	66.7800	66.8731	-0.862%	8,329	+1.446%
2023-04-03	67.5250	67.5250	67.2801	67.4548	+0.239%	9,922	+0.571%
2023-03-31	66.8000	67.2943	66.8000	67.2943	+1.199%	5,674	+0.811%
2023-03-30	66.6400	66.7378	66.2746	66.4971	+0.373%	5,571	+2.019%
2023-03-29	65.8700	66.2900	65.8656	66.2500	+1.225%	4,794	+2.400%
2023-03-28	65.1400	65.6499	65.1400	65.4482	+0.184%	16,602	+3.654%
2023-03-27	65.2000	65.5800	65.2000	65.3277	+0.882%	7,395	+3.846%
2023-03-24	63.7900	64.7566	63.7900	64.7566	+0.878%	3,536	+4.762%
2023-03-23	64.5700	64.9500	63.8216	64.1927	-0.368%	10,777	+5.682%
2023-03-22	65.6500	65.7000	64.4300	64.4300	-1.746%	6,005	+5.293%
2023-03-21	65.5900	65.5900	65.1852	65.5751	+0.861%	4,953	+3.454%
2023-03-20	64.3000	65.1200	64.3000	65.0151	+1.387%	8,660	+4.345%
2023-03-17	64.7200	64.7473	64.1192	64.1258	-1.420%	24,468	+5.792%
2023-03-16	64.1500	65.0497	64.1500	65.0497	+1.141%	7,548	+4.289%
2023-03-15	64.0900	64.3300	63.9300	64.3158	-1.035%	10,464	+5.480%
2023-03-14	65.0500	65.2600	64.4750	64.9884	+1.244%	9,754	+4.388%
2023-03-13	63.8800	64.8300	63.8800	64.1900	-0.295%	10,951	+5.686%
2023-03-10	65.1900	65.3000	64.3801	64.3801	-1.387%	2,339	+5.374%
2023-03-09	66.4200	66.4200	65.1300	65.2856	-1.436%	15,896	+3.913%
2023-03-08	66.0800	66.2499	65.9100	66.2369	+0.011%	5,545	+2.420%
2023-03-07	67.2400	67.2600	66.1297	66.2298	-1.506%	5,389	+2.431%
2023-03-06	67.2400	67.4999	67.1600	67.2422	-0.065%	9,503	+0.889%
2023-03-03	66.8400	67.2860	66.7500	67.2860	+1.003%	11,128	+0.823%
2023-03-02	65.9200	66.7000	65.9200	66.6175	+0.768%	8,212	+1.835%
2023-03-01	66.1800	66.1900	65.8100	66.1097	-0.513%	16,779	+2.617%
2023-02-28	66.7100	66.7900	66.3950	66.4503	-0.247%	13,652	+2.091%
2023-02-27	66.8900	67.2420	66.5500	66.6147	+0.060%	10,237	+1.839%
2023-02-24	66.4200	66.7629	66.1781	66.5747	-0.655%	80,517	+1.901%
2023-02-23	67.1900	67.2900	66.5100	67.0135	+0.250%	30,329	+1.233%
2023-02-22	67.0011	67.2100	66.7199	66.8461	-0.308%	67,745	+1.487%
2023-02-21	67.6900	67.6900	67.0000	67.0524	-1.641%	6,754	+1.175%
2023-02-17	68.0290	68.1899	67.8401	68.1710	+0.415%	5,456	-0.486%
2023-02-16	67.8600	68.3299	67.7600	67.8893	-0.892%	9,523	-0.073%
2023-02-15	67.8700	68.5000	67.8700	68.5000	+0.178%	9,794	-0.964%
2023-02-14	68.2550	68.4875	67.9867	68.3782	-0.504%	11,017	-0.787%
2023-02-13	68.1600	68.7300	68.1600	68.7249	+0.953%	5,450	-1.288%
2023-02-10	67.8750	68.0764	67.8100	68.0764	+0.690%	5,223	-0.347%
2023-02-09	68.4500	68.4500	67.5400	67.6100	-0.647%	30,338	+0.340%
2023-02-08	68.2600	68.4400	68.0000	68.0500	-0.789%	55,078	-0.309%
2023-02-07	68.2000	68.7200	67.6750	68.5915	+0.343%	89,744	-1.096%
2023-02-06	68.3000	68.4600	68.2001	68.3569	-0.456%	11,261	-0.756%
2023-02-03	68.7200	68.8400	68.3800	68.6700	-0.584%	22,078	-1.209%
2023-02-02	68.9900	69.1900	68.6800	69.0737	+0.398%	89,117	-1.786%
2023-02-01	68.4300	68.9200	67.9900	68.8000	+0.440%	35,417	-1.395%
2023-01-31	67.7400	68.4984	67.6400	68.4984	+1.524%	8,944	-0.961%
2023-01-30	67.5600	67.9709	67.4650	67.4700	-0.466%	22,828	+0.548%
2023-01-27	67.8400	68.0400	67.6199	67.7856	-0.301%	17,517	+0.080%
2023-01-26	67.9100	67.9900	67.5750	67.9900	+0.354%	6,686	-0.221%
2023-01-25	66.9967	67.7500	66.9967	67.7500	-0.061%	35,524	+0.133%
2023-01-24	67.5500	67.8600	67.1900	67.7911	+0.149%	9,315	+0.072%
2023-01-23	67.3900	67.9936	67.2804	67.6900	+0.681%	33,363	+0.222%
2023-01-20	66.7500	67.2322	66.3800	67.2322	+1.071%	123,125	+0.904%
2023-01-19	66.8500	66.9600	66.5200	66.5200	-0.938%	26,468	+1.984%
2023-01-18	68.3000	68.4300	67.1227	67.1500	-1.597%	38,822	+1.028%
2023-01-17	68.5700	68.6700	68.2400	68.2400	-0.481%	10,362	-0.586%
2023-01-13	67.9400	68.5800	67.9400	68.5700	+0.307%	58,635	-1.065%
2023-01-12	68.2700	68.5501	68.0600	68.3600	-0.073%	16,366	-0.761%
2023-01-11	67.9900	68.4100	67.9750	68.4100	+1.004%	44,856	-0.833%
2023-01-10	67.4600	67.7300	67.4600	67.7300	+0.281%	4,308	+0.162%
2023-01-09	67.9200	68.3900	67.5100	67.5400	-0.298%	28,354	+0.444%
2023-01-06	66.9300	67.8800	66.7100	67.7416	+2.221%	19,635	+0.145%
2023-01-05	66.8000	66.8000	66.2200	66.2700	-1.281%	9,263	+2.369%
2023-01-04	66.8900	67.3834	66.8300	67.1300	+0.845%	18,105	+1.058%
2023-01-03	66.7300	66.7300	66.1405	66.5672	+0.091%	6,107	+1.912%
2022-12-30	66.4150	66.5792	66.0046	66.5069	-0.608%	6,380	+2.004%
2022-12-29	66.5000	67.0533	66.5000	66.9140	+1.155%	26,617	+1.384%
2022-12-28	67.0500	67.0500	66.1400	66.1500	-0.943%	18,747	+2.555%
2022-12-27	66.7500	66.9200	66.5781	66.7800	+0.152%	15,599	+1.587%
2022-12-23	66.3400	66.6789	66.1550	66.6789	+0.465%	5,356	+1.741%
2022-12-22	66.2400	66.3700	65.5100	66.3700	-0.703%	10,089	+2.215%
2022-12-21	66.3500	66.9350	66.3500	66.8400	+1.329%	16,191	+1.496%
2022-12-20	65.8300	66.1801	65.8300	65.9632	-0.003%	5,516	+2.845%
2022-12-19	66.1500	66.5327	65.6784	65.9650	-1.940%	8,496	+2.842%
2022-12-16	67.4100	67.4100	66.8227	67.2700	-1.074%	16,018	+0.847%
2022-12-15	68.3190	68.3190	67.7900	68.0000	-2.031%	16,862	-0.235%
2022-12-14	69.8700	70.2900	69.0650	69.4100	-0.530%	20,024	-2.262%
2022-12-13	70.9200	70.9200	69.3601	69.7800	+0.316%	21,075	-2.780%
2022-12-12	68.6700	69.5600	68.6700	69.5600	+1.357%	8,763	-2.473%
2022-12-09	68.8700	69.2300	68.6284	68.6284	-0.812%	14,079	-1.149%
2022-12-08	68.9800	69.4075	68.9800	69.1900	+0.421%	41,406	-1.951%
2022-12-07	68.7800	69.1700	68.7800	68.9000	+0.146%	9,430	-1.538%
2022-12-06	69.4000	69.4223	68.4600	68.7995	-0.865%	20,814	-1.395%
2022-12-05	69.9900	69.9900	69.2453	69.4000	-1.532%	5,690	-2.248%
2022-12-02	69.6600	70.6000	69.6600	70.4800	+0.114%	11,534	-3.746%
2022-12-01	70.4600	70.6900	70.2300	70.4000	+0.199%	12,526	-3.636%
2022-11-30	68.7450	70.2700	68.3100	70.2600	+2.074%	46,433	-3.444%
2022-11-29	68.8100	69.0200	68.6500	68.8327	-0.036%	22,472	-1.442%
2022-11-28	69.5000	69.5750	68.7800	68.8577	-1.409%	38,111	-1.478%
2022-11-25	69.7900	69.9200	69.7900	69.8416	+0.419%	1,765	-2.866%
2022-11-23	69.4600	69.7000	69.3461	69.5500	+0.416%	6,880	-2.459%
2022-11-22	69.0000	69.2900	68.9800	69.2622	+0.871%	4,610	-2.053%
2022-11-21	68.2800	68.7521	68.2800	68.6638	+0.596%	10,329	-1.200%
2022-11-18	68.2200	68.3200	67.9329	68.2569	+1.011%	7,451	-0.611%
2022-11-17	67.1800	67.6350	67.0300	67.5739	-0.511%	8,392	+0.394%
2022-11-16	68.1559	68.2600	67.9200	67.9212	-0.144%	3,564	-0.120%
2022-11-15	68.4400	68.4400	67.7301	68.0189	+0.486%	6,580	-0.263%
2022-11-14	68.2042	68.5600	67.6900	67.6900	-0.602%	8,550	+0.222%
2022-11-11	68.2500	68.2500	67.7122	68.1000	-0.040%	6,282	-0.382%
2022-11-10	67.1300	68.2000	67.0600	68.1271	+4.109%	9,408	-0.421%
2022-11-09	66.0142	66.4650	65.4382	65.4382	-1.446%	5,664	+3.670%
2022-11-08	66.1100	66.8100	65.8433	66.3986	+0.621%	13,402	+2.171%
2022-11-07	65.6600	66.0200	65.5809	65.9887	+0.869%	5,433	+2.805%
2022-11-04	64.9979	65.6800	64.5950	65.4200	+1.564%	8,464	+3.699%
2022-11-03	64.1000	64.7815	64.1000	64.4129	-0.336%	4,974	+5.321%
2022-11-02	65.8800	66.2200	64.6300	64.6300	-2.130%	17,153	+4.967%
2022-11-01	66.1800	66.1800	65.5800	66.0363	+0.283%	38,541	+2.731%
2022-10-31	65.7400	66.2300	65.7400	65.8500	-0.378%	8,027	+3.022%
2022-10-28	64.9200	66.1152	64.8800	66.1000	+2.465%	180,038	+2.632%
2022-10-27	64.6500	65.1247	64.5000	64.5100	+0.342%	47,740	+5.162%
2022-10-26	64.0600	64.8747	64.0000	64.2900	+0.453%	14,651	+5.522%
2022-10-25	63.0200	64.0900	63.0200	64.0000	+1.569%	93,652	+6.000%
2022-10-24	62.7100	63.2300	62.7100	63.0116	+1.117%	11,931	+7.663%
2022-10-21	61.0131	62.3800	61.0131	62.3157	+2.140%	10,077	+8.865%
2022-10-20	61.6400	61.9800	60.9000	61.0100	-1.358%	20,929	+11.195%
2022-10-19	62.1700	62.2200	61.4100	61.8500	-1.024%	9,516	+9.685%
2022-10-18	62.7900	62.8400	62.1200	62.4900	+1.207%	30,147	+8.561%
2022-10-17	61.2500	61.7649	61.2500	61.7446	+2.142%	10,742	+9.872%
2022-10-14	61.9400	62.1900	60.4300	60.4500	-1.627%	69,664	+12.225%
2022-10-13	59.1400	61.6300	59.1400	61.4500	+2.195%	14,630	+10.399%
2022-10-12	60.5408	60.7100	60.1200	60.1300	-0.714%	12,239	+12.822%
2022-10-11	60.3600	61.0647	60.3500	60.5627	-0.012%	6,727	+12.016%
2022-10-10	60.8000	60.8000	60.3900	60.5700	-0.115%	5,428	+12.003%
2022-10-07	61.5200	61.5200	60.3700	60.6400	-2.232%	14,615	+11.873%
2022-10-06	62.4200	62.5850	61.9400	62.0245	-1.387%	9,657	+9.376%
2022-10-05	62.7300	63.1000	62.3350	62.8968	-0.480%	19,168	+7.859%
2022-10-04	62.4900	63.2000	62.4900	63.2000	+2.448%	11,322	+7.342%
2022-10-03	60.6500	61.9200	60.6500	61.6900	+2.475%	17,677	+9.969%
2022-09-30	60.8600	61.3100	60.1900	60.2000	-1.182%	120,420	+12.691%
2022-09-29	61.3500	61.3500	60.5800	60.9200	-1.424%	26,387	+11.359%
2022-09-28	61.0800	62.0500	60.9820	61.8000	+1.795%	55,025	+9.773%
2022-09-27	61.7300	61.7700	60.4500	60.7100	-0.865%	29,390	+11.744%
2022-09-26	61.6400	61.9213	61.0300	61.2400	-1.098%	17,894	+10.777%
2022-09-23	62.1200	62.1200	61.1700	61.9200	-1.129%	16,457	+9.561%
2022-09-22	62.8600	62.8600	62.5000	62.6272	-0.592%	7,586	+8.324%
2022-09-21	64.3000	64.5800	63.0000	63.0000	-1.305%	8,306	+7.683%
2022-09-20	64.2500	64.2500	63.4724	63.8333	-1.492%	5,704	+6.277%
2022-09-19	63.9300	64.8000	63.9300	64.8000	+0.644%	5,788	+4.691%
2022-09-16	64.2600	64.3852	63.9600	64.3852	-0.747%	7,101	+5.366%
2022-09-15	65.2500	65.5100	64.7400	64.8700	-0.704%	15,655	+4.578%
2022-09-14	65.6000	65.6000	65.0200	65.3300	-0.171%	10,747	+3.842%
2022-09-13	66.6100	66.6170	65.3800	65.4416	-3.294%	8,206	+3.665%
2022-09-12	67.5600	67.9000	67.5600	67.6705	+0.565%	4,116	+0.250%
2022-09-09	66.9800	67.3900	66.9800	67.2900	+0.853%	4,626	+0.817%
2022-09-08	66.1100	66.7300	66.1100	66.7210	+0.347%	47,055	+1.677%
2022-09-07	65.2300	66.5300	65.2300	66.4900	+2.140%	21,822	+2.030%
2022-09-06	65.3700	65.6900	64.9650	65.0969	-0.280%	25,197	+4.214%
2022-09-02	66.4600	66.6700	65.1700	65.2800	-1.091%	8,560	+3.922%
2022-09-01	65.3300	66.0000	65.1700	66.0000	+0.438%	97,358	+2.788%
2022-08-31	66.1100	66.3195	65.5800	65.7123	-0.391%	5,551	+3.238%
2022-08-30	66.6100	66.6100	65.8500	65.9700	-0.842%	6,389	+2.835%
2022-08-29	66.3307	66.9200	66.3259	66.5300	-0.464%	18,994	+1.969%
2022-08-26	68.6956	68.6956	66.8400	66.8400	-2.821%	11,230	+1.496%
2022-08-25	68.2649	68.7800	68.1500	68.7800	+0.949%	70,348	-1.367%
2022-08-24	68.0800	68.2400	67.9400	68.1335	+0.177%	8,083	-0.431%
2022-08-23	68.3100	68.3150	67.9031	68.0134	-0.420%	10,553	-0.255%
2022-08-22	68.9000	68.9300	68.2700	68.3000	-1.684%	52,741	-0.673%
2022-08-19	69.4862	69.5750	69.3800	69.4700	-0.564%	4,572	-2.346%
2022-08-18	69.7150	69.9501	69.6200	69.8643	+0.063%	4,757	-2.897%
2022-08-17	69.7100	70.0000	69.6000	69.8200	-0.655%	14,387	-2.836%
2022-08-16	69.9100	70.5100	69.9100	70.2800	+0.285%	20,557	-3.472%
2022-08-15	69.5900	70.1400	69.5900	70.0800	+0.401%	18,942	-3.196%
2022-08-12	69.1640	69.8100	69.0901	69.8000	+1.494%	12,141	-2.808%
2022-08-11	68.9200	69.3000	68.7200	68.7726	+0.202%	24,140	-1.356%
2022-08-10	68.4700	68.6700	68.4069	68.6342	+1.480%	44,284	-1.157%
2022-08-09	67.6100	67.8500	67.5382	67.6332	-0.143%	26,355	+0.306%
2022-08-08	67.9700	68.0800	67.6025	67.7300	+0.322%	158,534	+0.162%
2022-08-05	66.9800	67.5129	66.9800	67.5129	-0.025%	7,363	+0.484%
2022-08-04	67.4600	67.7800	67.4600	67.5300	-0.024%	41,506	+0.459%
2022-08-03	67.1400	67.6300	67.0337	67.5465	+1.046%	20,114	+0.435%
2022-08-02	67.3400	67.4703	66.8476	66.8476	-0.933%	32,182	+1.485%
2022-08-01	67.4600	67.5057	67.3350	67.4769	-0.367%	2,721	+0.538%
2022-07-29	67.4000	67.8300	67.3000	67.7252	+0.378%	5,179	+0.170%
2022-07-28	66.5300	67.5210	66.3000	67.4700	+1.345%	8,473	+0.548%
2022-07-27	65.8700	66.6800	65.7107	66.5743	+1.152%	10,760	+1.901%
2022-07-26	65.7300	65.8400	65.6500	65.8163	-0.041%	3,866	+3.075%
2022-07-25	65.7123	65.8436	65.5800	65.8436	+0.336%	2,559	+3.032%
2022-07-22	65.8600	66.0090	65.3610	65.6229	-0.100%	3,178	+3.379%
2022-07-21	65.4120	65.6883	65.1800	65.6883	+0.664%	3,392	+3.276%
2022-07-20	65.2500	65.4201	65.0150	65.2552	+0.008%	2,739	+3.961%
2022-07-19	64.6600	65.2500	64.6600	65.2500	+2.385%	4,121	+3.969%
2022-07-18	64.4605	64.5100	63.7300	63.7300	-0.994%	44,993	+6.449%
2022-07-15	64.1250	64.3700	64.1250	64.3700	+1.626%	2,613	+5.391%
2022-07-14	62.8100	63.3400	62.5900	63.3400	-0.456%	10,356	+7.105%
2022-07-13	63.3300	63.9600	63.3300	63.6300	-0.531%	16,041	+6.616%
2022-07-12	64.6179	64.6300	63.8550	63.9700	-0.609%	3,937	+6.050%
2022-07-11	64.3715	64.5632	64.2600	64.3622	-0.198%	3,464	+5.403%
2022-07-08	64.5500	64.8700	64.4500	64.4900	-0.294%	41,509	+5.195%
2022-07-07	64.5400	64.6900	64.4195	64.6800	+0.669%	35,129	+4.886%
2022-07-06	63.9700	64.5200	63.8890	64.2500	+0.453%	8,536	+5.588%
2022-07-05	63.7400	63.9700	62.8500	63.9600	-0.699%	6,106	+6.066%
2022-07-01	63.7700	64.4200	63.4400	64.4100	+1.178%	18,896	+5.325%
2022-06-30	63.2900	63.9500	62.9700	63.6600	-0.266%	37,697	+6.566%
2022-06-29	63.6546	63.9500	63.4400	63.8300	+0.283%	12,624	+6.282%
2022-06-28	64.7700	65.0400	63.6400	63.6500	-1.333%	5,679	+6.583%
2022-06-27	64.4500	64.6900	64.3700	64.5100	+0.093%	6,971	+5.162%
2022-06-24	63.2900	64.4600	63.1900	64.4500	+2.562%	76,367	+5.260%
2022-06-23	62.2900	62.8400	62.2100	62.8400	+1.143%	8,530	+7.957%
2022-06-22	61.3500	62.5200	61.3500	62.1300	+0.291%	42,820	+9.190%
2022-06-21	61.1600	62.1050	61.1600	61.9500	+2.160%	18,333	+9.508%
2022-06-17	60.9000	61.1161	60.2300	60.6400	-0.247%	23,147	+11.873%
2022-06-16	61.0000	61.0350	60.4750	60.7900	-2.157%	19,553	+11.597%
2022-06-15	62.3400	62.8850	61.7950	62.1300	+0.534%	16,235	+9.190%
2022-06-14	62.3700	62.5300	61.4000	61.8000	-0.946%	26,338	+9.773%
2022-06-13	63.0800	63.1800	62.1900	62.3900	-3.001%	49,217	+8.735%
2022-06-10	64.6800	64.8100	64.1410	64.3200	-1.802%	10,691	+5.473%
2022-06-09	66.4100	66.7056	65.4700	65.5000	-1.770%	231,064	+3.573%
2022-06-08	67.3300	67.3300	66.6300	66.6800	-1.332%	9,940	+1.740%
2022-06-07	66.5000	67.6300	66.5000	67.5800	+0.790%	6,885	+0.385%
2022-06-06	67.1200	67.4300	66.8600	67.0500	+0.292%	5,506	+1.178%
2022-06-03	67.0300	67.1700	66.7400	66.8550	-0.912%	8,758	+1.473%
2022-06-02	66.6700	67.5100	66.1900	67.4700	+1.443%	17,521	+0.548%
2022-06-01	67.6100	67.6100	66.2900	66.5100	-1.247%	14,343	+2.000%
2022-05-31	67.5500	67.7000	66.8900	67.3500	-0.898%	8,809	+0.728%
2022-05-27	66.9300	67.9700	66.9300	67.9600	+1.797%	7,722	-0.177%
2022-05-26	66.2800	67.0300	66.2800	66.7600	+1.274%	13,042	+1.618%
2022-05-25	65.7400	66.0650	65.5000	65.9200	+0.137%	6,115	+2.913%
2022-05-24	65.4300	65.9500	64.6900	65.8300	+0.565%	34,349	+3.053%
2022-05-23	65.2500	65.6351	64.8700	65.4600	+1.253%	23,087	+3.636%
2022-05-20	64.8900	64.8964	63.4600	64.6500	+0.373%	81,741	+4.934%
2022-05-19	64.2500	64.9400	63.8800	64.4100	-0.232%	14,187	+5.325%
2022-05-18	66.5700	66.5700	64.4900	64.5600	-3.843%	23,530	+5.081%
2022-05-17	67.1100	67.1400	66.5180	67.1400	+1.023%	22,665	+1.043%
2022-05-16	66.4100	66.7350	65.9551	66.4600	+0.075%	20,761	+2.076%
2022-05-13	65.9200	66.5130	65.8600	66.4100	+1.482%	7,912	+2.153%
2022-05-12	65.2700	65.4800	64.6300	65.4400	+0.168%	51,774	+3.667%
2022-05-11	65.6800	66.4600	65.2800	65.3300	-0.457%	8,539	+3.842%
2022-05-10	66.7200	66.7200	65.3085	65.6300	-0.561%	60,968	+3.367%
2022-05-09	66.6600	66.6872	65.8600	66.0000	-1.888%	20,221	+2.788%
2022-05-06	67.1400	67.3290	66.6100	67.2700	-0.385%	14,118	+0.847%
2022-05-05	68.8700	68.8700	67.0400	67.5300	-2.568%	9,042	+0.459%
2022-05-04	67.7600	69.4400	67.4900	69.3100	+2.408%	22,796	-2.121%
2022-05-03	67.5900	68.0800	67.2500	67.6800	+0.580%	18,249	+0.236%
2022-05-02	67.9850	67.9850	66.2724	67.2900	-0.708%	20,360	+0.817%
2022-04-29	69.4300	69.4300	67.6400	67.7700	-2.964%	18,999	+0.103%
2022-04-28	69.5400	70.0600	68.8423	69.8400	+0.954%	12,411	-2.864%
2022-04-27	69.3150	69.9200	69.1700	69.1800	+0.261%	11,490	-1.937%
2022-04-26	69.8600	70.1600	68.9700	69.0000	-1.555%	77,940	-1.681%
2022-04-25	69.7100	70.2400	68.8200	70.0900	+0.129%	18,486	-3.210%
2022-04-22	71.9000	71.9000	69.9300	70.0000	-2.859%	48,558	-3.086%
2022-04-21	72.8600	72.9900	72.0300	72.0600	-0.744%	40,692	-5.856%
2022-04-20	71.9300	72.8100	71.9300	72.6000	+1.411%	119,551	-6.556%
2022-04-19	70.5500	71.6800	70.5500	71.5900	+1.474%	10,510	-5.238%
2022-04-18	70.9000	71.0000	70.4363	70.5500	-0.592%	23,291	-3.841%
2022-04-14	71.4100	71.5600	70.9700	70.9700	-0.365%	14,697	-4.410%
2022-04-13	70.9200	71.2600	70.7350	71.2300	+0.507%	17,710	-4.759%
2022-04-12	71.3200	71.5900	70.6600	70.8706	-0.337%	187,311	-4.276%
2022-04-11	71.7800	71.9595	71.0400	71.1100	-1.016%	22,082	-4.599%
2022-04-08	71.7600	72.0957	71.4400	71.8400	+0.391%	23,964	-5.568%
2022-04-07	70.7700	71.7900	70.7700	71.5600	+0.874%	19,933	-5.198%
2022-04-06	69.9900	71.0000	69.9900	70.9400	+0.738%	11,672	-4.370%
2022-04-05	70.8600	71.0040	70.3800	70.4200	-0.170%	17,330	-3.664%
2022-04-04	70.6200	70.6200	70.0500	70.5400	-0.226%	9,728	-3.828%
2022-04-01	70.4700	70.7500	70.1900	70.7000	+0.469%	34,592	-4.045%
2022-03-31	71.1400	71.2000	70.3300	70.3700	-1.013%	12,936	-3.595%
2022-03-30	70.9800	71.2700	70.8400	71.0900	-0.098%	37,477	-4.572%
2022-03-29	70.7900	71.1899	70.6856	71.1600	+1.080%	10,733	-4.666%
2022-03-28	70.1700	70.4000	69.9100	70.4000	+0.385%	6,931	-3.636%
2022-03-25	69.6000	70.1500	69.6000	70.1300	+0.906%	12,966	-3.265%
2022-03-24	69.0600	69.5000	69.0600	69.5000	+0.929%	6,017	-2.388%
2022-03-23	69.1900	69.2802	68.8600	68.8600	-1.219%	6,149	-1.481%
2022-03-22	69.6000	69.8500	69.5250	69.7100	+0.374%	9,454	-2.683%
2022-03-21	69.2800	69.7100	69.1900	69.4500	+0.014%	9,894	-2.318%
2022-03-18	68.9100	69.4800	68.6762	69.4400	+0.477%	17,394	-2.304%
2022-03-17	68.5199	69.1100	68.4900	69.1100	+1.068%	15,283	-1.838%
2022-03-16	68.1100	68.3900	67.3294	68.3800	+0.900%	34,154	-0.790%
2022-03-15	67.0900	67.8200	67.0100	67.7700	+1.680%	14,534	+0.103%
2022-03-14	66.7800	67.3542	66.4371	66.6500	+0.301%	30,352	+1.785%
2022-03-11	67.4900	67.5000	66.4500	66.4500	-0.836%	10,619	+2.092%
2022-03-10	66.6600	67.0800	66.3900	67.0100	-0.283%	15,632	+1.239%
2022-03-09	67.0000	67.6199	66.9198	67.2000	+1.618%	137,727	+0.952%
2022-03-08	67.3600	67.5450	66.1300	66.1300	-1.986%	24,949	+2.586%