Dark

DSI
iShares ESG MSCI KLD 400 ETF
stock NYSE ETF

Market Open

Aug 7, 2026 2:17:21 PM EDT

147.04USD+0.478%(+0.70)58,470

146.94Bid 147.09Ask 0.15Spread

Pre-market

0.00USD-100.000%(-146.56)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

146.41USD+0.051%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	147.0400	147.570000	146.950000	147.0400	+0.430%	58,470	0.000%
2026-08-06	146.4300	146.981300	146.130000	146.4100	-0.102%	114,013	+0.430%
2026-08-05	147.9600	148.195000	146.485000	146.5600	-0.374%	82,432	+0.328%
2026-08-04	144.8400	147.490000	144.840000	147.1100	+1.990%	235,770	-0.048%
2026-08-03	142.0700	144.500000	142.070000	144.2400	+1.965%	97,490	+1.941%
2026-07-31	140.8300	142.000000	139.760000	141.4600	+1.311%	156,632	+3.945%
2026-07-30	138.9800	139.770000	138.380000	139.6300	+2.533%	107,376	+5.307%
2026-07-29	137.7600	138.690000	136.100000	136.1800	-1.383%	101,151	+7.975%
2026-07-28	137.4600	138.650000	136.950000	138.0900	+0.371%	76,361	+6.481%
2026-07-27	138.9600	139.200000	137.020000	137.5800	-0.232%	92,458	+6.876%
2026-07-24	138.0100	138.890000	137.550000	137.9000	+0.036%	118,100	+6.628%
2026-07-23	138.4800	138.660000	137.390000	137.8500	-1.893%	339,039	+6.667%
2026-07-22	140.2600	141.300000	140.260000	140.5100	-0.057%	70,739	+4.647%
2026-07-21	140.5100	140.759900	140.150000	140.5900	+0.673%	46,788	+4.588%
2026-07-20	140.4100	141.030000	139.500000	139.6500	0.000%	151,285	+5.292%
2026-07-17	139.5200	140.489900	139.080000	139.6500	-1.307%	100,117	+5.292%
2026-07-16	141.9100	142.303500	140.970000	141.5000	-0.618%	74,389	+3.915%
2026-07-15	142.6900	142.910000	141.385000	142.3800	+0.063%	59,211	+3.273%
2026-07-14	142.0500	142.415200	141.355000	142.2900	+0.594%	93,791	+3.338%
2026-07-13	142.3200	142.500000	141.260000	141.4500	-1.015%	87,462	+3.952%
2026-07-10	141.8200	142.900000	141.440000	142.9000	+0.683%	68,768	+2.897%
2026-07-09	141.2100	142.000000	140.965000	141.9300	+0.660%	54,593	+3.600%
2026-07-08	140.4900	141.092900	139.640000	141.0000	-0.374%	57,188	+4.284%
2026-07-07	141.8900	141.970000	141.060000	141.5300	-0.695%	61,253	+3.893%
2026-07-06	141.9700	142.660000	141.550000	142.5200	+0.785%	130,456	+3.171%
2026-07-02	142.4600	142.840000	140.230000	141.4100	-0.486%	73,661	+3.981%
2026-07-01	141.6000	142.835000	141.385000	142.1000	-0.204%	106,578	+3.476%
2026-06-30	141.0900	142.730000	141.090000	142.3900	+0.979%	105,514	+3.266%
2026-06-29	139.4300	141.105000	138.890000	141.0100	+1.827%	80,318	+4.276%
2026-06-26	138.3900	139.580000	137.860000	138.4800	-0.553%	418,842	+6.181%
2026-06-25	139.8300	139.860000	138.620000	139.2500	+0.259%	173,316	+5.594%
2026-06-24	139.1700	140.400000	138.370000	138.8900	-0.165%	117,458	+5.868%
2026-06-23	138.8300	140.020000	138.625000	139.1200	-1.529%	93,979	+5.693%
2026-06-22	141.6800	142.370000	140.825000	141.2800	-0.367%	99,182	+4.077%
2026-06-18	141.8900	142.010000	141.170000	141.8000	+1.091%	147,890	+3.695%
2026-06-17	142.2600	142.460100	139.870000	140.2700	-1.371%	182,372	+4.826%
2026-06-16	143.1900	143.440000	142.220000	142.2200	-0.844%	58,587	+3.389%
2026-06-15	143.0100	143.888000	143.010000	143.4300	+1.579%	134,844	+2.517%
2026-06-12	140.6500	141.720000	139.755000	141.2000	+0.828%	126,183	+4.136%
2026-06-11	138.3700	140.330000	137.295000	140.0400	+1.640%	110,936	+4.999%
2026-06-10	139.5500	140.615000	137.770000	137.7800	-1.901%	107,090	+6.721%
2026-06-09	141.4500	142.185000	137.360000	140.4500	-0.121%	83,724	+4.692%
2026-06-08	141.1100	141.270000	140.370000	140.6200	+0.450%	79,932	+4.565%
2026-06-05	142.9500	142.995000	139.675400	139.9900	-2.953%	71,757	+5.036%
2026-06-04	142.7800	144.542400	142.780000	144.2500	+1.058%	58,924	+1.934%
2026-06-03	143.8700	143.870000	142.650000	142.7400	-0.964%	127,223	+3.012%
2026-06-02	143.9500	144.530000	143.840000	144.1300	-0.228%	76,839	+2.019%
2026-06-01	143.0200	144.705000	143.020000	144.4600	+0.986%	110,329	+1.786%
2026-05-29	143.1300	143.670000	142.940000	143.0500	+0.182%	149,723	+2.789%
2026-05-28	141.6400	142.990000	141.620000	142.7900	+0.670%	182,280	+2.976%
2026-05-27	142.2700	142.270000	141.640000	141.8400	-0.274%	79,340	+3.666%
2026-05-26	142.0600	142.346600	141.575100	142.2300	+0.680%	75,113	+3.382%
2026-05-22	141.6700	142.040000	141.220100	141.2700	+0.284%	144,996	+4.084%
2026-05-21	140.4200	141.350000	139.930000	140.8700	-0.092%	157,522	+4.380%
2026-05-20	139.8600	141.050000	139.550000	141.0000	+1.177%	104,424	+4.284%
2026-05-19	140.0300	140.450000	139.194000	139.3600	-0.938%	86,210	+5.511%
2026-05-18	141.1900	141.530000	139.720000	140.6800	-0.057%	133,155	+4.521%
2026-05-15	141.5100	141.920000	140.530000	140.7600	-1.429%	141,278	+4.461%
2026-05-14	141.7400	143.195000	141.740000	142.8000	+1.105%	113,144	+2.969%
2026-05-13	140.4500	141.585000	140.010000	141.2400	+0.713%	124,717	+4.106%
2026-05-12	140.4500	140.450000	139.000000	140.2400	-0.398%	79,949	+4.849%
2026-05-11	139.9800	141.195700	139.980000	140.8000	+0.192%	168,820	+4.432%
2026-05-08	139.8600	140.659500	139.740000	140.5300	+0.897%	86,208	+4.632%
2026-05-07	139.7700	140.080000	138.950000	139.2800	-0.029%	158,350	+5.572%
2026-05-06	137.6700	139.435000	137.490000	139.3200	+2.321%	154,694	+5.541%
2026-05-05	136.1900	136.396000	135.980000	136.1600	+0.554%	80,626	+7.991%
2026-05-04	135.8900	136.200000	134.780000	135.4100	-0.463%	150,065	+8.589%
2026-05-01	136.2300	136.560000	135.980000	136.0400	+0.103%	183,227	+8.086%
2026-04-30	135.1000	136.060000	134.210000	135.9000	+1.011%	119,143	+8.197%
2026-04-29	134.5700	134.750000	133.930000	134.5400	+0.030%	191,763	+9.291%
2026-04-28	134.2100	134.690000	133.870000	134.5000	-0.599%	193,819	+9.323%
2026-04-27	134.3900	135.410000	134.285000	135.3100	+0.632%	412,075	+8.669%
2026-04-24	133.1400	134.560000	133.140000	134.4600	+1.410%	200,297	+9.356%
2026-04-23	132.8000	133.380000	131.340000	132.5900	-0.570%	144,780	+10.898%
2026-04-22	133.2700	133.450000	132.940000	133.3500	+0.695%	210,448	+10.266%
2026-04-21	133.3300	133.880000	132.230000	132.4300	-0.481%	218,438	+11.032%
2026-04-20	133.0600	133.120000	132.470000	133.0700	-0.158%	157,003	+10.498%
2026-04-17	132.5400	133.740000	132.395000	133.2800	+1.315%	169,969	+10.324%
2026-04-16	131.2900	131.800000	130.860100	131.5500	+0.520%	152,322	+11.775%
2026-04-15	129.8700	130.970000	129.680000	130.8700	+0.925%	255,554	+12.356%
2026-04-14	128.3700	129.670000	128.370000	129.6700	+1.527%	82,883	+13.396%
2026-04-13	125.6600	127.770000	125.660000	127.7200	+1.325%	115,009	+15.127%
2026-04-10	126.5300	126.560000	125.940000	126.0500	-0.158%	87,745	+16.652%
2026-04-09	125.4700	126.435000	125.025000	126.2500	+0.286%	87,393	+16.467%
2026-04-08	126.3900	126.490000	125.260000	125.8900	+2.441%	126,201	+16.800%
2026-04-07	122.2900	122.890000	121.360000	122.8900	+0.057%	187,983	+19.652%
2026-04-06	122.3900	122.860000	122.080000	122.8200	+0.401%	288,968	+19.720%
2026-04-02	120.4500	122.740000	120.160000	122.3300	+0.147%	134,326	+20.199%
2026-04-01	121.8300	122.870000	121.750000	122.1500	+0.792%	148,416	+20.377%
2026-03-31	118.9500	121.290000	118.860000	121.1900	+3.114%	152,952	+21.330%
2026-03-30	119.0400	119.090000	117.080000	117.5300	-0.356%	141,669	+25.108%
2026-03-27	119.4100	119.410000	117.850000	117.9500	-1.807%	207,866	+24.663%
2026-03-26	121.5100	122.110000	120.070000	120.1200	-1.895%	106,987	+22.411%
2026-03-25	122.7700	123.335000	122.010000	122.4400	+0.550%	117,767	+20.091%
2026-03-24	121.6400	122.440000	121.280000	121.7700	-0.515%	156,164	+20.752%
2026-03-23	122.8500	123.810000	122.225000	122.4000	+1.023%	210,909	+20.131%
2026-03-20	122.9300	122.930000	120.460100	121.1600	-1.608%	113,619	+21.360%
2026-03-19	122.4800	123.720000	122.255000	123.1400	-0.227%	101,524	+19.409%
2026-03-18	124.8800	125.050000	123.420000	123.4200	-1.461%	136,500	+19.138%
2026-03-17	125.4200	125.750000	125.070000	125.2500	+0.064%	112,887	+17.397%
2026-03-16	124.9800	125.910000	124.940000	125.1700	+1.058%	149,715	+17.472%
2026-03-13	125.2900	125.830000	123.710000	123.8600	-0.570%	143,490	+18.715%
2026-03-12	125.6100	125.670000	124.520000	124.5700	-1.572%	622,534	+18.038%
2026-03-11	126.8200	127.205000	126.040000	126.5600	-0.008%	70,629	+16.182%
2026-03-10	126.7700	127.625000	126.000000	126.5700	-0.110%	104,784	+16.173%
2026-03-09	124.2900	126.980000	123.550000	126.7100	+0.940%	170,464	+16.045%
2026-03-06	125.7300	126.350000	125.390000	125.5300	-1.468%	84,738	+17.135%
2026-03-05	127.3800	128.000000	126.340000	127.4000	-0.593%	128,803	+15.416%
2026-03-04	127.5500	128.555000	127.369200	128.1600	+0.683%	104,511	+14.732%
2026-03-03	126.1500	127.730000	125.330000	127.2900	-1.042%	192,093	+15.516%
2026-03-02	126.8200	128.980000	126.820000	128.6300	+0.234%	318,316	+14.312%
2026-02-27	127.6100	128.470000	127.590000	128.3300	-0.666%	180,665	+14.580%
2026-02-26	130.4500	130.450000	128.480000	129.1900	-0.928%	79,854	+13.817%
2026-02-25	129.7600	130.550000	129.760000	130.4000	+0.835%	215,083	+12.761%
2026-02-24	128.2000	129.380000	128.000000	129.3200	+0.897%	888,187	+13.702%
2026-02-23	129.6400	129.912500	127.800000	128.1700	-1.218%	107,568	+14.723%
2026-02-20	128.3400	129.830000	128.340000	129.7500	+0.792%	99,412	+13.326%
2026-02-19	128.6800	128.880000	128.110000	128.7300	-0.256%	76,386	+14.224%
2026-02-18	128.8900	129.670000	128.670000	129.0600	+0.506%	76,424	+13.932%
2026-02-17	128.2200	128.850000	126.990000	128.4100	-0.326%	97,014	+14.508%
2026-02-13	128.8600	129.600000	127.990000	128.8300	+0.140%	86,795	+14.135%
2026-02-12	130.8000	131.140000	128.507500	128.6500	-1.259%	82,813	+14.295%
2026-02-11	131.3900	131.470000	129.850000	130.2900	-0.230%	87,350	+12.856%
2026-02-10	130.9900	131.289600	130.500000	130.5900	-0.168%	69,468	+12.597%
2026-02-09	129.4900	131.156100	129.490000	130.8100	+0.747%	137,535	+12.407%
2026-02-06	127.9700	130.220000	127.970000	129.8400	+2.349%	96,496	+13.247%
2026-02-05	127.2700	127.930000	126.415000	126.8600	-1.299%	123,438	+15.907%
2026-02-04	129.2400	129.430000	127.790000	128.5300	-0.642%	108,195	+14.401%
2026-02-03	130.9800	130.980000	128.390000	129.3600	-1.290%	87,400	+13.667%
2026-02-02	130.1500	131.530000	130.130000	131.0500	+0.168%	73,064	+12.201%
2026-01-30	130.8500	131.410000	130.135000	130.8300	-0.343%	73,926	+12.390%
2026-01-29	131.8500	131.957500	129.260000	131.2800	-0.891%	152,540	+12.005%
2026-01-28	132.6400	132.890000	132.300000	132.4600	+0.250%	67,247	+11.007%
2026-01-27	132.0200	132.449900	131.785000	132.1300	+0.365%	57,367	+11.284%
2026-01-26	131.2500	131.940000	131.250000	131.6500	+0.289%	93,266	+11.690%
2026-01-23	131.2200	131.541800	131.025000	131.2700	+0.137%	161,940	+12.013%
2026-01-22	131.0200	131.290100	130.535000	131.0900	+0.784%	158,101	+12.167%
2026-01-21	128.5800	130.740000	128.580000	130.0700	+1.467%	101,239	+13.047%
2026-01-20	128.8700	129.420000	128.060000	128.1900	-2.078%	136,720	+14.705%
2026-01-16	131.6000	131.660000	130.860800	130.9100	-0.191%	107,550	+12.321%
2026-01-15	131.7300	131.850000	131.040000	131.1600	+0.314%	127,981	+12.107%
2026-01-14	130.7100	130.790000	130.010000	130.7500	-0.373%	92,008	+12.459%
2026-01-13	131.6600	131.678600	130.840000	131.2400	-0.213%	59,705	+12.039%
2026-01-12	130.6300	131.680000	130.630000	131.5200	+0.129%	150,348	+11.800%
2026-01-09	130.6500	131.600000	130.530000	131.3500	+0.628%	147,116	+11.945%
2026-01-08	130.4900	130.770000	130.130000	130.5300	-0.054%	142,551	+12.648%
2026-01-07	130.7100	131.261200	130.540000	130.6000	+0.084%	136,541	+12.588%
2026-01-06	129.8600	130.570000	129.820000	130.4900	+0.625%	120,650	+12.683%
2026-01-05	129.5400	130.140000	129.540000	129.6800	+0.597%	276,758	+13.387%
2026-01-02	129.6000	129.770000	128.420000	128.9100	+0.062%	167,278	+14.064%
2025-12-31	129.9100	129.920000	128.810000	128.8300	-0.740%	127,194	+14.135%
2025-12-30	129.9100	130.140000	129.735000	129.7900	-0.185%	115,251	+13.291%
2025-12-29	129.9900	130.250000	129.700000	130.0300	-0.490%	129,527	+13.082%
2025-12-26	130.5400	130.895000	130.490000	130.6700	+0.123%	140,130	+12.528%
2025-12-24	130.1900	130.570000	130.080000	130.5100	+0.207%	85,221	+12.666%
2025-12-23	129.3600	130.300000	129.360000	130.2400	+0.447%	122,141	+12.899%
2025-12-22	129.3700	129.770000	129.149900	129.6600	+0.793%	198,157	+13.404%
2025-12-19	127.8700	128.730000	127.850000	128.6400	+1.061%	170,570	+14.303%
2025-12-18	127.3800	128.120000	127.150000	127.2900	+0.824%	187,671	+15.516%
2025-12-17	127.9400	127.950000	126.170000	126.2500	-1.375%	228,259	+16.467%
2025-12-16	127.9800	128.340000	127.250000	128.0100	-0.459%	267,201	+14.866%
2025-12-15	129.1500	129.161200	128.169400	128.6000	+0.132%	164,409	+14.339%
2025-12-12	129.7300	130.070000	128.070000	128.4300	-0.949%	182,948	+14.490%
2025-12-11	128.8400	129.745000	128.470000	129.6600	+0.062%	152,597	+13.404%
2025-12-10	128.6900	129.870000	128.441700	129.5800	+0.504%	200,953	+13.474%
2025-12-09	128.7000	129.200000	128.700000	128.9300	+0.039%	178,195	+14.046%
2025-12-08	129.3900	129.519900	128.540000	128.8800	-0.309%	148,424	+14.091%
2025-12-05	129.2200	129.710000	129.060000	129.2800	+0.217%	317,192	+13.738%
2025-12-04	128.9700	129.040000	128.295000	129.0000	+0.311%	381,123	+13.984%
2025-12-03	127.5800	128.860000	127.550000	128.6000	+0.524%	175,403	+14.339%
2025-12-02	128.1100	128.410000	127.490000	127.9300	+0.266%	153,885	+14.938%
2025-12-01	127.1900	128.240000	127.190000	127.5900	-0.367%	198,312	+15.244%
2025-11-28	127.8700	128.160000	127.830000	128.0600	+0.211%	124,987	+14.821%
2025-11-26	127.6400	128.090000	127.364500	127.7900	+0.582%	183,537	+15.064%
2025-11-25	125.7300	127.160000	124.905000	127.0500	+0.729%	112,933	+15.734%
2025-11-24	125.2900	126.440000	124.860000	126.1300	+1.374%	174,089	+16.578%
2025-11-21	123.7200	125.758900	122.770000	124.4200	+1.130%	129,885	+18.180%
2025-11-20	127.5200	127.760000	122.970000	123.0300	-1.741%	191,538	+19.516%
2025-11-19	124.8700	126.410000	124.475000	125.2100	+0.538%	177,436	+17.435%
2025-11-18	124.8900	125.430000	123.630000	124.5400	-1.025%	276,518	+18.066%
2025-11-17	126.5600	127.430000	125.240823	125.8300	-0.757%	160,236	+16.856%
2025-11-14	125.1600	127.370000	124.995000	126.7900	+0.134%	238,607	+15.971%
2025-11-13	128.4200	128.498200	126.370000	126.6200	-2.004%	152,074	+16.127%
2025-11-12	129.4100	129.510000	128.610000	129.2100	+0.147%	114,207	+13.799%
2025-11-11	128.4200	129.090000	128.170000	129.0200	+0.008%	94,071	+13.967%
2025-11-10	127.9700	129.180000	127.570000	129.0100	+1.904%	134,686	+13.976%
2025-11-07	126.0900	126.600000	124.750000	126.6000	-0.158%	187,053	+16.145%
2025-11-06	128.4100	128.640000	126.370000	126.8000	-1.338%	83,024	+15.962%
2025-11-05	128.0900	129.307600	128.060000	128.5200	+0.304%	154,742	+14.410%
2025-11-04	128.5900	128.960000	127.950000	128.1300	-1.529%	121,675	+14.758%
2025-11-03	130.3900	130.390000	129.440000	130.1200	+0.277%	105,377	+13.003%
2025-10-31	130.1600	130.270000	129.115100	129.7600	+0.039%	181,136	+13.317%
2025-10-30	130.5300	131.149100	129.710000	129.7100	-0.795%	95,546	+13.361%
2025-10-29	131.3100	131.540000	130.050000	130.7500	+0.153%	254,316	+12.459%
2025-10-28	130.5100	131.000000	130.025000	130.5500	+0.578%	117,808	+12.631%
2025-10-27	129.4000	129.865000	129.290000	129.8000	+1.343%	135,186	+13.282%
2025-10-24	128.0800	128.420000	128.020000	128.0800	+0.716%	85,101	+14.803%
2025-10-23	126.3600	127.360000	126.260000	127.1700	+0.577%	91,708	+15.625%
2025-10-22	127.0200	127.330000	125.640000	126.4400	-0.417%	76,567	+16.292%
2025-10-21	126.8100	127.150000	126.475000	126.9700	+0.024%	58,912	+15.807%
2025-10-20	126.3600	127.056800	126.360000	126.9400	+0.714%	92,565	+15.834%
2025-10-17	124.9200	126.244400	124.800000	126.0400	+0.679%	301,197	+16.661%
2025-10-16	126.1200	126.480000	124.635000	125.1900	-0.398%	382,457	+17.453%
2025-10-15	126.2500	126.599000	124.710000	125.6900	+0.391%	95,904	+16.986%
2025-10-14	124.2500	125.890000	123.720000	125.2000	-0.311%	88,633	+17.444%
2025-10-13	125.0900	125.760500	124.850000	125.5900	+1.585%	89,524	+17.079%
2025-10-10	127.1800	127.480000	123.630000	123.6300	-2.592%	114,562	+18.936%
2025-10-09	127.4000	127.440000	126.660000	126.9200	-0.228%	105,841	+15.853%
2025-10-08	126.8400	127.270000	126.600000	127.2100	+0.553%	69,319	+15.588%
2025-10-07	127.5800	127.760000	126.470000	126.5100	-0.706%	73,443	+16.228%
2025-10-06	127.2300	127.610000	126.782500	127.4100	+0.552%	73,823	+15.407%
2025-10-03	126.8400	127.280000	126.434200	126.7100	-0.016%	87,812	+16.045%
2025-10-02	127.1000	127.230000	126.280000	126.7300	+0.055%	73,844	+16.026%
2025-10-01	125.3800	126.770000	125.380000	126.6600	+0.564%	80,930	+16.090%
2025-09-30	125.0000	126.030000	124.954299	125.9500	+0.535%	147,504	+16.745%
2025-09-29	125.2400	125.710000	124.957700	125.2800	+0.473%	57,527	+17.369%
2025-09-26	124.0900	124.690000	123.760000	124.6900	+0.751%	132,136	+17.924%
2025-09-25	123.6300	124.110000	123.187500	123.7600	-0.594%	183,064	+18.811%
2025-09-24	125.1100	125.110000	124.130000	124.5000	-0.384%	87,814	+18.104%
2025-09-23	125.8300	125.830000	124.720000	124.9800	-0.723%	244,433	+17.651%
2025-09-22	124.6500	125.980000	124.650000	125.8900	+0.696%	91,530	+16.800%
2025-09-19	124.9400	125.220000	124.420600	125.0200	+0.393%	82,175	+17.613%
2025-09-18	124.3800	125.050000	124.050000	124.5300	+0.728%	162,969	+18.076%
2025-09-17	123.6200	124.214300	122.875000	123.6300	-0.097%	131,182	+18.936%
2025-09-16	124.3100	124.320000	123.670000	123.7500	-0.586%	119,515	+18.820%
2025-09-15	124.1000	124.480000	124.100000	124.4800	+0.622%	153,123	+18.123%
2025-09-12	123.8000	124.070000	123.635000	123.7100	-0.097%	61,514	+18.859%
2025-09-11	123.0300	123.920000	122.820000	123.8300	+1.053%	164,126	+18.743%
2025-09-10	122.9000	123.090000	122.260000	122.5400	+0.657%	176,677	+19.993%
2025-09-09	121.4600	121.810000	121.050000	121.7400	+0.247%	85,234	+20.782%
2025-09-08	121.4700	121.641300	121.200000	121.4400	+0.215%	79,132	+21.080%
2025-09-05	121.7500	122.040000	120.450000	121.1800	-0.460%	68,895	+21.340%
2025-09-04	121.0000	121.790000	120.577600	121.7400	+0.528%	76,142	+20.782%
2025-09-03	120.8800	121.290000	120.590000	121.1000	+0.606%	66,540	+21.420%
2025-09-02	119.8400	120.380000	119.220000	120.3700	-0.848%	91,410	+22.157%
2025-08-29	121.9300	121.970000	121.020000	121.4000	-0.744%	105,131	+21.120%
2025-08-28	122.1200	122.475000	121.750000	122.3100	+0.131%	125,587	+20.219%
2025-08-27	121.6300	122.255000	121.630000	122.1500	+0.320%	111,357	+20.377%
2025-08-26	121.4400	121.820000	121.290000	121.7600	+0.189%	80,412	+20.762%
2025-08-25	121.8300	122.130000	121.530000	121.5300	-0.344%	118,444	+20.991%
2025-08-22	120.1300	122.220000	120.130000	121.9500	+1.693%	75,885	+20.574%
2025-08-21	120.0100	120.400000	119.650000	119.9200	-0.299%	63,553	+22.615%
2025-08-20	120.5000	120.500000	119.360000	120.2800	-0.199%	49,216	+22.248%
2025-08-19	121.2700	121.590000	120.410000	120.5200	-0.602%	64,341	+22.005%
2025-08-18	121.0700	121.465000	121.040000	121.2500	+0.149%	59,291	+21.270%
2025-08-15	121.6700	121.670000	121.070000	121.0700	-0.338%	76,537	+21.450%
2025-08-14	121.1100	121.736000	121.080000	121.4800	-0.205%	50,818	+21.041%
2025-08-13	121.6900	122.040000	121.400000	121.7300	+0.313%	46,629	+20.792%
2025-08-12	120.5900	121.385000	120.180000	121.3500	+0.999%	52,920	+21.170%
2025-08-11	120.4400	120.770000	119.990000	120.1500	-0.266%	66,364	+22.380%
2025-08-08	120.0300	120.611400	120.030000	120.4700	+0.643%	58,144	+22.055%
2025-08-07	120.4900	120.700000	118.979900	119.7000	-0.042%	68,389	+22.840%
2025-08-06	119.4900	119.870300	119.100000	119.7500	+0.142%	63,357	+22.789%
2025-08-05	120.3400	120.429900	119.310000	119.5800	-0.615%	122,507	+22.964%
2025-08-04	118.8100	120.350000	118.810000	120.3200	+1.871%	67,057	+22.207%
2025-08-01	118.7700	118.770000	117.520000	118.1100	-1.427%	90,351	+24.494%
2025-07-31	121.7700	121.770000	119.530000	119.8200	-0.622%	73,665	+22.717%
2025-07-30	120.7200	121.090000	120.000000	120.5700	-0.083%	86,796	+21.954%
2025-07-29	120.9600	121.139900	120.440000	120.6700	+0.033%	67,067	+21.853%
2025-07-28	120.6700	120.780000	120.430000	120.6300	+0.025%	65,631	+21.893%
2025-07-25	120.1200	120.730000	120.070300	120.6000	+0.550%	55,493	+21.924%
2025-07-24	120.1300	120.210000	119.840000	119.9400	-0.050%	57,348	+22.595%
2025-07-23	119.5100	120.000000	119.230000	120.0000	+0.730%	86,422	+22.533%
2025-07-22	119.0300	119.235000	118.410000	119.1300	+0.193%	112,517	+23.428%
2025-07-21	119.0500	119.420000	118.820000	118.9000	+0.008%	200,975	+23.667%
2025-07-18	119.3900	119.390000	118.630000	118.8900	-0.092%	63,680	+23.677%
2025-07-17	118.0900	119.050000	118.090000	119.0000	+0.822%	130,464	+23.563%
2025-07-16	117.6700	118.090000	116.715000	118.0300	+0.528%	105,144	+24.578%
2025-07-15	118.4000	118.580000	117.390000	117.4100	-0.153%	154,425	+25.236%
2025-07-14	117.3900	117.680000	117.140400	117.5900	+0.111%	163,612	+25.045%
2025-07-11	117.3200	117.710000	117.187300	117.4600	-0.399%	65,946	+25.183%
2025-07-10	117.6300	118.145000	117.330000	117.9300	+0.417%	63,369	+24.684%
2025-07-09	117.2600	117.720000	116.980000	117.4400	+0.651%	51,011	+25.204%
2025-07-08	116.8200	117.042700	116.600000	116.6800	+0.060%	70,997	+26.020%
2025-07-07	117.0300	117.150000	116.080000	116.6100	-0.901%	106,018	+26.096%
2025-07-03	117.1900	117.820000	117.180000	117.6700	+0.788%	43,199	+24.960%
2025-07-02	115.9500	116.780000	115.800000	116.7500	+0.681%	66,830	+25.944%
2025-07-01	115.5100	116.260000	115.510000	115.9600	-0.172%	90,338	+26.802%
2025-06-30	116.0800	116.380000	115.788500	116.1600	+0.406%	92,446	+26.584%
2025-06-27	115.1900	116.010000	114.920000	115.6900	+0.644%	97,404	+27.098%
2025-06-26	114.5900	115.045000	114.455000	114.9500	+0.666%	128,508	+27.916%
2025-06-25	114.1800	114.320000	113.890000	114.1900	+0.167%	68,392	+28.768%
2025-06-24	113.4400	114.080000	113.290000	114.0000	+1.288%	67,629	+28.982%
2025-06-23	111.3000	112.650000	111.140000	112.5500	+1.014%	109,002	+30.644%
2025-06-20	112.4500	112.630000	111.290000	111.4200	-0.518%	84,318	+31.969%
2025-06-18	112.3100	112.690000	111.810000	112.0000	-0.071%	60,381	+31.286%
2025-06-17	112.5300	112.815000	111.980000	112.0800	-0.876%	69,426	+31.192%
2025-06-16	112.4700	113.370000	112.470000	113.0700	+0.775%	147,418	+30.043%
2025-06-13	112.3700	113.130000	111.930000	112.2000	-1.345%	83,583	+31.052%
2025-06-12	112.9900	113.759900	112.940000	113.7300	+0.477%	58,939	+29.289%
2025-06-11	113.7000	113.861800	112.780000	113.1900	-0.229%	77,617	+29.905%
2025-06-10	112.7700	113.530000	112.700000	113.4500	+0.683%	66,531	+29.608%
2025-06-09	112.4700	112.940000	112.430000	112.6800	+0.321%	151,761	+30.493%
2025-06-06	112.2900	112.690000	112.100000	112.3200	+1.071%	93,963	+30.912%
2025-06-05	111.9400	112.390000	110.710000	111.1300	-0.626%	273,525	+32.314%
2025-06-04	112.0600	112.179858	111.570400	111.8300	+0.018%	73,713	+31.485%
2025-06-03	111.0300	112.096800	110.880000	111.8100	+0.712%	99,914	+31.509%
2025-06-02	110.4200	111.070000	109.800000	111.0200	+0.190%	137,146	+32.445%
2025-05-30	111.1400	111.300000	110.000100	110.8100	-0.485%	96,483	+32.696%
2025-05-29	112.0200	112.020000	110.810000	111.3500	+0.560%	177,316	+32.052%
2025-05-28	111.5000	111.790000	110.640000	110.7300	-0.673%	95,051	+32.791%
2025-05-27	110.2900	111.495400	110.110000	111.4800	+2.247%	248,405	+31.898%
2025-05-23	108.5100	109.510000	108.455000	109.0300	-0.665%	250,233	+34.862%
2025-05-22	109.6200	110.420000	109.570000	109.7600	+0.173%	81,874	+33.965%
2025-05-21	110.4500	111.475000	109.370000	109.5700	-1.519%	107,145	+34.197%
2025-05-20	111.3200	111.540000	110.680000	111.2600	-0.349%	187,928	+32.159%
2025-05-19	110.2900	111.775000	110.290000	111.6500	+0.063%	147,405	+31.697%
2025-05-16	110.9900	111.580000	110.630000	111.5800	+0.768%	122,754	+31.780%
2025-05-15	109.6700	110.830000	109.630600	110.7300	+0.737%	85,528	+32.791%
2025-05-14	109.6300	110.093700	109.403400	109.9200	+0.549%	113,088	+33.770%
2025-05-13	108.4900	109.710000	108.488300	109.3200	+0.886%	125,577	+34.504%
2025-05-12	107.9400	108.380000	107.370000	108.3600	+3.190%	207,559	+35.696%
2025-05-09	105.3800	105.620000	104.760000	105.0100	-0.086%	129,483	+40.025%
2025-05-08	104.9900	106.000000	104.580000	105.1000	+0.806%	125,508	+39.905%
2025-05-07	104.0300	104.600000	103.220100	104.2600	+0.472%	96,134	+41.032%
2025-05-06	103.5500	104.500000	103.420000	103.7700	-0.860%	102,837	+41.698%
2025-05-05	104.3300	105.235000	104.240000	104.6700	-0.172%	157,858	+40.480%
2025-05-02	104.4200	105.226900	104.370000	104.8500	+1.786%	114,960	+40.238%
2025-05-01	103.4600	104.240000	102.890000	103.0100	+1.208%	161,499	+42.743%
2025-04-30	100.3700	102.190000	99.470000	101.7800	+0.069%	117,821	+44.468%
2025-04-29	100.8600	101.960000	100.815100	101.7100	+0.603%	113,548	+44.568%
2025-04-28	101.2200	101.480000	99.920000	101.1000	-0.059%	123,587	+45.440%
2025-04-25	100.3100	101.300000	99.835000	101.1600	+1.019%	126,288	+45.354%
2025-04-24	98.3500	100.270000	98.190000	100.1400	+2.090%	137,096	+46.834%
2025-04-23	99.0200	99.830000	97.820000	98.0900	+1.616%	119,328	+49.903%
2025-04-22	95.3700	96.790000	95.120000	96.5300	+2.419%	172,933	+52.326%
2025-04-21	95.4900	95.580000	93.240000	94.2500	-2.483%	229,265	+56.011%
2025-04-17	96.9500	97.390000	96.140000	96.6500	-0.134%	152,138	+52.137%
2025-04-16	97.7600	98.371000	95.630000	96.7800	-2.489%	132,874	+51.932%
2025-04-15	99.5100	100.180000	99.020000	99.2500	-0.271%	83,383	+48.151%
2025-04-14	100.2100	100.256000	98.630000	99.5200	+0.923%	120,361	+47.749%
2025-04-11	96.8000	98.990000	96.185000	98.6100	+1.702%	153,342	+49.113%
2025-04-10	98.2700	98.275000	94.280000	96.9600	-3.417%	188,804	+51.650%
2025-04-09	91.2300	100.715000	91.110000	100.3900	+9.572%	270,738	+46.469%
2025-04-08	95.9100	96.750000	90.360000	91.6200	-1.621%	311,326	+60.489%
2025-04-07	90.5300	96.460000	89.158400	93.1300	-0.481%	329,975	+57.887%
2025-04-04	96.9400	97.110000	93.480000	93.5800	-5.580%	289,433	+57.128%
2025-04-03	100.2200	100.890000	98.990000	99.1100	-4.306%	186,291	+48.360%
2025-04-02	101.8100	103.970000	101.770000	103.5700	+0.651%	95,754	+41.972%
2025-04-01	102.1800	103.210000	101.580000	102.9000	+0.478%	196,263	+42.896%
2025-03-31	100.6400	102.570000	100.200000	102.4100	+0.392%	147,423	+43.580%
2025-03-28	103.7800	103.960000	101.820000	102.0100	-1.989%	183,962	+44.143%
2025-03-27	104.1100	104.871700	103.845000	104.0800	-0.440%	208,110	+41.276%
2025-03-26	105.6800	105.849900	104.230000	104.5400	-1.340%	88,077	+40.654%
2025-03-25	105.8800	106.000000	105.600000	105.9600	+0.180%	149,610	+38.769%
2025-03-24	105.0800	106.000000	105.080000	105.7700	+1.849%	174,108	+39.019%
2025-03-21	103.1700	103.950000	102.780000	103.8500	-0.183%	85,800	+41.589%
2025-03-20	103.6000	104.710000	103.400100	104.0400	-0.259%	127,809	+41.330%
2025-03-19	103.6300	105.045000	103.460000	104.3100	+0.968%	131,169	+40.964%
2025-03-18	104.0400	104.040000	102.960000	103.3100	-1.422%	220,307	+42.329%
2025-03-17	104.1200	105.344100	104.120000	104.8000	+0.576%	95,909	+40.305%
2025-03-14	102.8300	104.375000	102.830000	104.2000	+2.177%	116,873	+41.113%
2025-03-13	103.1700	103.230000	101.676300	101.9800	-1.182%	146,437	+44.185%
2025-03-12	103.4800	103.720000	102.237600	103.2000	+0.880%	131,584	+42.481%
2025-03-11	102.9800	103.560000	101.590000	102.3000	-0.853%	183,554	+43.734%
2025-03-10	104.5300	105.080000	102.479900	103.1800	-2.835%	141,691	+42.508%
2025-03-07	105.0000	106.420000	104.149200	106.1900	+0.730%	102,987	+38.469%
2025-03-06	105.7800	106.839900	105.080000	105.4200	-1.789%	132,523	+39.480%
2025-03-05	106.0000	107.589400	105.560000	107.3400	+1.322%	123,855	+36.985%
2025-03-04	106.0800	107.565000	104.900100	105.9400	-0.917%	140,687	+38.796%
2025-03-03	109.3900	109.580000	106.320000	106.9200	-1.998%	306,356	+37.523%
2025-02-28	107.4700	109.185000	106.972500	109.1000	+1.507%	161,885	+34.775%
2025-02-27	109.9800	109.980000	107.420000	107.4800	-1.890%	616,832	+36.807%
2025-02-26	109.9900	110.610000	109.100000	109.5500	+0.101%	91,452	+34.222%
2025-02-25	110.2100	110.260000	108.859800	109.4400	-0.789%	92,566	+34.357%
2025-02-24	111.4800	111.690000	110.230000	110.3100	-0.532%	93,224	+33.297%
2025-02-21	113.2000	113.200000	110.850000	110.9000	-1.937%	111,325	+32.588%
2025-02-20	113.3300	113.330000	112.460000	113.0900	-0.132%	68,129	+30.020%
2025-02-19	112.6000	113.386500	112.540000	113.2400	+0.381%	78,977	+29.848%
2025-02-18	112.5500	112.827700	112.360000	112.8100	+0.544%	165,366	+30.343%