Dark

EXI
iShares Global Industrials ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:58:26 PM EDT

205.33USD+0.927%(+1.89)26,523

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-203.44)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

205.24USD-0.044%(-0.09)1,351

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	206.0000	206.000000	204.470000	205.2400	+0.883%	26,523	0.000%
2026-08-06	204.7400	205.630000	203.140000	203.4441	-0.893%	39,463	+0.883%
2026-08-05	205.3700	206.212500	205.200000	205.2779	-0.006%	19,440	-0.018%
2026-08-04	204.1800	205.700000	202.950000	205.2900	+2.241%	29,173	-0.024%
2026-08-03	199.0000	200.950000	199.000000	200.7900	+1.276%	21,815	+2.216%
2026-07-31	198.6500	198.660000	196.500000	198.2600	+0.517%	20,732	+3.521%
2026-07-30	196.9400	197.470000	195.270000	197.2400	+2.133%	37,863	+4.056%
2026-07-29	196.6400	196.640000	192.740000	193.1200	-2.223%	40,516	+6.276%
2026-07-28	197.3200	197.780000	196.530000	197.5100	-0.363%	95,283	+3.914%
2026-07-27	199.5700	199.570000	196.700000	198.2300	+0.253%	18,266	+3.536%
2026-07-24	197.4900	199.035000	197.420000	197.7300	+0.652%	63,079	+3.798%
2026-07-23	194.6400	197.680000	194.640000	196.4500	+0.424%	32,457	+4.474%
2026-07-22	194.7900	196.207600	194.790000	195.6200	-0.046%	24,670	+4.918%
2026-07-21	195.6950	196.265000	195.230000	195.7100	+0.968%	18,166	+4.869%
2026-07-20	195.6500	195.650000	193.340000	193.8345	-0.587%	45,968	+5.884%
2026-07-17	193.7100	195.970000	193.710000	194.9800	-0.342%	19,969	+5.262%
2026-07-16	194.8400	196.135000	194.840000	195.6500	-0.357%	26,826	+4.902%
2026-07-15	197.2500	197.250000	194.770000	196.3500	-0.046%	56,137	+4.528%
2026-07-14	197.3300	197.700000	196.230000	196.4400	+0.532%	26,657	+4.480%
2026-07-13	196.8300	197.210000	195.320000	195.4000	-1.318%	27,661	+5.036%
2026-07-10	197.2900	198.610000	197.290000	198.0100	+0.457%	19,728	+3.651%
2026-07-09	197.7700	198.100000	196.860000	197.1100	+0.392%	65,540	+4.125%
2026-07-08	195.9600	196.785100	194.550000	196.3400	-1.342%	24,726	+4.533%
2026-07-07	201.6900	201.690000	197.930000	199.0100	-1.990%	33,324	+3.130%
2026-07-06	201.6100	203.200000	201.610000	203.0500	+1.312%	23,043	+1.079%
2026-07-02	201.1000	201.885000	198.820000	200.4200	+0.714%	37,370	+2.405%
2026-07-01	199.5500	200.690000	198.670000	199.0000	-0.748%	51,811	+3.136%
2026-06-30	198.8500	200.685000	198.850000	200.5000	+1.314%	47,893	+2.364%
2026-06-29	197.3800	198.185000	196.810000	197.9000	+0.661%	38,059	+3.709%
2026-06-26	197.6700	198.277300	196.100000	196.6000	-1.290%	38,478	+4.395%
2026-06-25	198.3100	201.270000	198.310000	199.1700	+1.071%	432,876	+3.048%
2026-06-24	196.3864	197.820000	196.120000	197.0600	+0.777%	567,830	+4.151%
2026-06-23	195.9700	196.840000	195.220000	195.5400	-2.284%	64,644	+4.961%
2026-06-22	200.2500	202.000000	199.390000	200.1100	+0.593%	78,749	+2.564%
2026-06-18	199.5100	200.139900	198.480000	198.9300	+1.257%	23,700	+3.172%
2026-06-17	198.2000	199.756979	196.330100	196.4600	-0.163%	51,773	+4.469%
2026-06-16	196.9000	198.230000	196.780000	196.7800	+0.542%	86,223	+4.299%
2026-06-15	197.1000	197.180000	195.670000	195.7200	+0.610%	58,651	+4.864%
2026-06-12	194.0500	195.120000	192.950000	194.5341	+0.322%	25,338	+5.503%
2026-06-11	189.4300	194.205000	189.430000	193.9100	+3.166%	27,623	+5.843%
2026-06-10	191.8300	191.830000	187.935000	187.9600	-2.798%	27,242	+9.193%
2026-06-09	194.0700	195.555000	189.935000	193.3711	+0.333%	91,203	+6.138%
2026-06-08	194.2000	194.200000	192.520000	192.7300	-0.052%	154,593	+6.491%
2026-06-05	195.1000	195.550000	192.050000	192.8300	-1.627%	15,612	+6.436%
2026-06-04	195.2100	196.450000	195.210000	196.0200	+0.823%	27,805	+4.704%
2026-06-03	193.9400	195.695000	193.940000	194.4200	-0.210%	50,436	+5.565%
2026-06-02	193.9200	195.205000	193.920000	194.8300	+0.656%	31,367	+5.343%
2026-06-01	192.9400	193.970000	191.260000	193.5600	-0.637%	43,591	+6.034%
2026-05-29	195.3000	196.145000	194.605000	194.8000	-0.486%	150,024	+5.359%
2026-05-28	194.4800	196.410000	194.115000	195.7512	-0.010%	17,846	+4.847%
2026-05-27	196.4500	196.450000	195.590000	195.7700	-0.382%	29,847	+4.837%
2026-05-26	195.8700	196.685000	195.640000	196.5200	+1.797%	32,393	+4.437%
2026-05-22	193.8100	194.135000	192.930000	193.0500	+0.187%	47,715	+6.314%
2026-05-21	190.8400	193.530000	190.650000	192.6900	-0.067%	29,850	+6.513%
2026-05-20	190.5700	192.950000	190.165000	192.8200	+1.468%	24,148	+6.441%
2026-05-19	190.6600	191.240000	189.494900	190.0300	-1.262%	23,080	+8.004%
2026-05-18	193.3200	193.320000	190.980000	192.4581	-0.094%	23,814	+6.641%
2026-05-15	193.6800	193.690000	192.220000	192.6400	-2.034%	45,452	+6.541%
2026-05-14	196.7700	196.860000	195.600000	196.6400	-0.056%	29,340	+4.373%
2026-05-13	196.8300	196.940000	195.820000	196.7500	+0.183%	19,465	+4.315%
2026-05-12	196.8300	197.030000	194.660000	196.3900	-0.692%	25,695	+4.506%
2026-05-11	196.3500	198.115000	196.350000	197.7581	+0.268%	15,889	+3.783%
2026-05-08	198.3200	198.320000	196.940000	197.2300	+0.137%	23,883	+4.061%
2026-05-07	201.0200	201.020000	196.570000	196.9600	-1.893%	33,280	+4.204%
2026-05-06	199.4900	201.000000	199.140000	200.7600	+2.848%	19,714	+2.232%
2026-05-05	194.1300	195.250000	194.130000	195.2000	+1.614%	18,569	+5.143%
2026-05-04	194.3600	194.430000	191.660000	192.1000	-1.259%	30,694	+6.840%
2026-05-01	196.1100	196.110000	194.550000	194.5500	-0.689%	22,812	+5.495%
2026-04-30	192.8400	195.900000	192.840000	195.9000	+2.899%	28,377	+4.768%
2026-04-29	192.2200	192.220000	189.910000	190.3800	-0.829%	41,375	+7.805%
2026-04-28	192.4400	192.440000	190.910000	191.9723	-0.784%	34,526	+6.911%
2026-04-27	193.8100	193.995000	192.860100	193.4900	-0.278%	42,225	+6.073%
2026-04-24	194.2100	194.390000	192.830000	194.0300	+0.015%	39,096	+5.777%
2026-04-23	192.9300	194.990000	192.280000	194.0000	+0.664%	152,492	+5.794%
2026-04-22	194.3200	194.320000	191.980000	192.7200	+0.333%	435,898	+6.496%
2026-04-21	195.3300	195.330000	191.970000	192.0800	-2.125%	69,799	+6.851%
2026-04-20	195.8400	196.350000	195.510000	196.2500	-0.036%	17,478	+4.581%
2026-04-17	196.0300	198.590000	196.030000	196.3200	+1.662%	41,218	+4.544%
2026-04-16	193.4650	193.660000	192.610000	193.1100	-0.495%	29,793	+6.281%
2026-04-15	195.1400	195.140000	193.040000	194.0700	-0.813%	62,356	+5.756%
2026-04-14	195.5300	196.340000	195.110000	195.6600	+0.674%	29,616	+4.896%
2026-04-13	191.6300	194.660000	191.630000	194.3500	+0.585%	23,844	+5.603%
2026-04-10	194.2900	194.290000	192.775000	193.2200	-0.299%	26,541	+6.221%
2026-04-09	191.5700	194.695000	191.110000	193.8000	+0.399%	34,300	+5.903%
2026-04-08	192.1000	193.520000	191.570000	193.0300	+4.595%	102,703	+6.325%
2026-04-07	183.4200	184.550000	182.145000	184.5500	-0.044%	19,486	+11.211%
2026-04-06	183.9700	184.720000	183.590000	184.6315	+0.131%	144,862	+11.162%
2026-04-02	181.1700	184.950000	180.735000	184.3900	-0.453%	90,590	+11.308%
2026-04-01	184.2900	186.455000	182.695000	185.2300	+2.331%	38,294	+10.803%
2026-03-31	177.7700	181.360000	177.290000	181.0100	+3.334%	29,544	+13.386%
2026-03-30	178.5800	178.580000	174.540000	175.1700	-1.012%	62,058	+17.166%
2026-03-27	178.3300	179.000000	176.600000	176.9600	-1.563%	44,375	+15.981%
2026-03-26	182.8100	182.930000	179.680000	179.7700	-2.352%	25,724	+14.168%
2026-03-25	184.5400	185.000000	183.420000	184.1000	+1.098%	21,533	+11.483%
2026-03-24	179.9500	182.790000	179.100000	182.1000	-0.159%	49,151	+12.707%
2026-03-23	182.4500	185.095000	181.740000	182.3900	+2.128%	58,736	+12.528%
2026-03-20	182.6200	182.890000	177.848903	178.5900	-2.362%	34,838	+14.922%
2026-03-19	181.3200	183.815000	180.770000	182.9100	-0.996%	41,287	+12.208%
2026-03-18	186.4550	186.785000	184.700000	184.7500	-0.772%	35,015	+11.091%
2026-03-17	187.4341	187.434100	185.590000	186.1870	+0.224%	39,334	+10.233%
2026-03-16	185.2600	186.130000	184.875000	185.7700	+1.237%	28,291	+10.481%
2026-03-13	185.9900	185.990000	183.235000	183.5000	-0.880%	42,451	+11.847%
2026-03-12	187.7200	187.720000	185.110000	185.1300	-2.167%	65,408	+10.863%
2026-03-11	188.6200	190.020000	188.620000	189.2300	-0.604%	31,702	+8.461%
2026-03-10	190.9900	193.250000	190.020100	190.3800	+0.295%	58,255	+7.805%
2026-03-09	186.0700	190.255000	184.090000	189.8200	+0.365%	112,414	+8.123%
2026-03-06	188.0100	189.490000	186.680000	189.1300	-1.108%	41,989	+8.518%
2026-03-05	193.6700	193.670000	189.330000	191.2500	-2.503%	59,089	+7.315%
2026-03-04	195.5500	196.540000	194.210000	196.1600	+0.937%	53,515	+4.629%
2026-03-03	193.1900	195.365000	190.290900	194.3400	-2.665%	67,463	+5.609%
2026-03-02	197.2800	199.990000	197.010000	199.6600	-0.100%	73,819	+2.795%
2026-02-27	198.9100	200.060000	198.580000	199.8600	+0.110%	27,172	+2.692%
2026-02-26	199.2700	199.920000	197.490000	199.6400	+0.438%	38,114	+2.805%
2026-02-25	199.7700	199.770000	197.110100	198.7700	+0.364%	31,152	+3.255%
2026-02-24	196.4800	198.989900	196.480000	198.0500	+0.345%	91,673	+3.630%
2026-02-23	198.7100	198.849900	196.510000	197.3700	-0.963%	29,603	+3.987%
2026-02-20	198.0000	199.730000	197.190000	199.2900	+0.657%	59,853	+2.986%
2026-02-19	196.6350	197.990000	196.520000	197.9900	+0.457%	73,261	+3.662%
2026-02-18	197.6100	198.345000	196.640000	197.0900	+0.249%	21,920	+4.135%
2026-02-17	195.3900	197.545000	194.800000	196.6000	-0.481%	158,659	+4.395%
2026-02-13	196.2100	198.280000	196.210000	197.5500	+0.791%	157,482	+3.893%
2026-02-12	199.2100	200.430000	195.830000	196.0000	-1.140%	42,799	+4.714%
2026-02-11	198.6400	199.170000	197.000000	198.2600	+0.512%	27,993	+3.521%
2026-02-10	197.0300	197.880000	196.770000	197.2500	+0.162%	152,159	+4.051%
2026-02-09	195.3200	197.180000	195.245000	196.9300	+1.286%	39,304	+4.220%
2026-02-06	191.4500	194.660000	191.450000	194.4300	+3.223%	35,058	+5.560%
2026-02-05	189.1300	189.760000	188.230000	188.3600	-1.258%	113,480	+8.962%
2026-02-04	191.8400	193.255000	189.340000	190.7600	+0.047%	40,555	+7.591%
2026-02-03	189.0300	190.920000	188.690000	190.6700	+0.761%	40,285	+7.641%
2026-02-02	187.6500	189.230000	187.349900	189.2300	+0.767%	36,551	+8.461%
2026-01-30	187.1800	187.790000	186.230000	187.7900	-0.260%	156,599	+9.292%
2026-01-29	188.4500	188.990000	186.210000	188.2800	+1.016%	30,041	+9.008%
2026-01-28	187.0000	187.000000	185.975100	186.3865	-0.953%	47,723	+10.115%
2026-01-27	187.1200	188.180000	186.880000	188.1800	+0.966%	25,900	+9.066%
2026-01-26	186.4600	186.550000	186.045000	186.3800	+0.177%	40,572	+10.119%
2026-01-23	186.2100	186.330000	185.525000	186.0500	-0.359%	33,265	+10.314%
2026-01-22	187.3600	187.785000	186.260000	186.7200	-0.224%	32,837	+9.919%
2026-01-21	185.2300	187.650000	184.692000	187.1400	+1.624%	98,438	+9.672%
2026-01-20	185.2900	185.940000	183.995800	184.1500	-1.980%	41,314	+11.453%
2026-01-16	187.1000	187.950000	187.010000	187.8700	+0.605%	79,466	+9.246%
2026-01-15	186.2400	186.860000	186.130000	186.7400	+0.897%	41,221	+9.907%
2026-01-14	185.1500	185.410000	184.290000	185.0800	-0.103%	31,595	+10.893%
2026-01-13	185.4200	185.420000	184.780000	185.2700	+0.016%	51,441	+10.779%
2026-01-12	184.1300	185.240000	184.130000	185.2400	+0.992%	43,692	+10.797%
2026-01-09	182.5400	183.770000	176.600000	183.4200	+0.941%	25,833	+11.896%
2026-01-08	181.4200	182.200000	181.205000	181.7100	+0.403%	24,323	+12.949%
2026-01-07	183.8700	183.870000	180.980000	180.9800	-0.800%	59,521	+13.405%
2026-01-06	180.9400	182.790000	180.570000	182.4400	+0.890%	34,181	+12.497%
2026-01-05	179.4100	181.250000	179.410000	180.8300	+1.727%	64,894	+13.499%
2026-01-02	176.4700	177.760000	176.440000	177.7600	+1.380%	30,739	+15.459%
2025-12-31	175.9500	176.020000	175.025000	175.3400	-0.567%	34,973	+17.053%
2025-12-30	176.5400	176.830000	176.265000	176.3400	-0.028%	52,984	+16.389%
2025-12-29	176.7500	177.285000	176.090000	176.3900	-0.288%	31,393	+16.356%
2025-12-26	177.1400	177.140000	176.370000	176.9000	-0.079%	30,199	+16.020%
2025-12-24	176.6900	177.090000	176.620000	177.0400	+0.192%	31,229	+15.929%
2025-12-23	176.4800	176.770000	176.370000	176.7000	+0.255%	34,436	+16.152%
2025-12-22	175.9100	176.351600	175.260000	176.2500	+0.496%	32,716	+16.448%
2025-12-19	174.2800	175.400000	174.280000	175.3800	+0.909%	41,037	+17.026%
2025-12-18	173.8600	174.550000	173.590000	173.8000	+0.970%	25,950	+18.090%
2025-12-17	175.0300	175.030000	172.130000	172.1300	-1.662%	45,447	+19.235%
2025-12-16	175.6000	175.700000	174.420000	175.0400	-1.191%	45,043	+17.253%
2025-12-15	177.9800	177.980000	176.820000	177.1500	+0.283%	27,273	+15.857%
2025-12-12	177.8200	178.210000	176.082300	176.6500	-0.451%	107,582	+16.185%
2025-12-11	175.8900	177.550000	175.890000	177.4500	+1.013%	20,193	+15.661%
2025-12-10	173.3300	175.930000	173.330000	175.6705	+1.362%	4,563	+16.832%
2025-12-09	174.4848	174.610000	173.300000	173.3100	-0.477%	29,329	+18.424%
2025-12-08	174.4400	174.440000	173.815000	174.1400	0.000%	14,019	+17.859%
2025-12-05	174.7100	174.945600	173.600000	174.1400	-0.034%	62,476	+17.859%
2025-12-04	173.8600	174.490000	173.851824	174.2000	+0.758%	17,581	+17.819%
2025-12-03	171.3300	172.900000	170.835000	172.8900	+1.170%	19,063	+18.711%
2025-12-02	170.7100	171.385000	170.430000	170.8900	+0.524%	31,177	+20.101%
2025-12-01	170.7850	171.390000	169.860000	170.0000	-1.312%	28,109	+20.729%
2025-11-28	171.7600	172.440000	171.575000	172.2600	+0.496%	19,483	+19.145%
2025-11-26	170.0700	172.290000	170.070000	171.4100	+0.913%	20,837	+19.736%
2025-11-25	168.1700	170.040000	167.570000	169.8600	+1.324%	33,846	+20.829%
2025-11-24	167.2600	167.950000	167.260000	167.6400	+0.239%	40,722	+22.429%
2025-11-21	166.2200	167.990000	165.974600	167.2400	+0.932%	28,651	+22.722%
2025-11-20	169.9600	170.120000	165.695700	165.6957	-1.289%	18,267	+23.866%
2025-11-19	168.0200	168.525000	167.530000	167.8600	+0.060%	26,756	+22.269%
2025-11-18	167.7100	168.695000	167.475000	167.7600	-1.050%	21,564	+22.341%
2025-11-17	171.2900	171.545000	169.140000	169.5400	-1.281%	24,798	+21.057%
2025-11-14	170.2400	172.475000	170.240000	171.7400	-0.137%	29,336	+19.506%
2025-11-13	174.0700	174.310000	171.700000	171.9750	-1.487%	21,421	+19.343%
2025-11-12	174.5100	175.192300	174.450000	174.5714	+0.318%	38,426	+17.568%
2025-11-11	173.5900	174.485000	173.425000	174.0175	+0.004%	16,049	+17.942%
2025-11-10	173.5700	174.327600	172.725000	174.0100	+0.756%	17,280	+17.947%
2025-11-07	171.0000	172.800000	170.783100	172.7052	+0.368%	25,199	+18.838%
2025-11-06	172.8600	172.860000	171.510000	172.0723	-0.369%	22,133	+19.275%
2025-11-05	171.4600	173.140000	171.460000	172.7100	+0.588%	14,362	+18.835%
2025-11-04	171.4400	171.894000	170.870000	171.7000	-1.225%	28,253	+19.534%
2025-11-03	174.0000	174.080000	172.995000	173.8300	-0.270%	19,309	+18.069%
2025-10-31	173.9900	174.690000	173.530000	174.3000	+0.174%	13,843	+17.751%
2025-10-30	173.7500	175.495000	173.750000	173.9964	-0.325%	22,498	+17.956%
2025-10-29	175.2234	175.730000	174.005000	174.5629	-0.376%	12,809	+17.574%
2025-10-28	175.7100	176.115000	175.221600	175.2216	-0.458%	11,117	+17.132%
2025-10-27	176.0000	176.125000	175.595000	176.0278	+0.507%	13,594	+16.595%
2025-10-24	175.3800	175.480000	174.850000	175.1400	+0.511%	13,179	+17.186%
2025-10-23	173.0500	174.590000	173.050000	174.2500	+1.148%	102,053	+17.785%
2025-10-22	174.7600	174.790000	171.740000	172.2722	-1.192%	1,212,672	+19.137%
2025-10-21	173.3700	174.610000	173.370000	174.3500	+0.363%	15,561	+17.717%
2025-10-20	172.9400	174.160000	172.940000	173.7200	+1.153%	13,866	+18.144%
2025-10-17	171.1800	172.190000	171.125000	171.7400	-0.158%	16,929	+19.506%
2025-10-16	173.0300	173.030000	171.430000	172.0113	-0.006%	38,825	+19.318%
2025-10-15	173.1800	174.180000	171.360000	172.0222	-0.055%	25,935	+19.310%
2025-10-14	169.2800	172.925000	169.250000	172.1168	+0.665%	12,439	+19.245%
2025-10-13	170.1300	171.320000	170.130000	170.9800	+0.879%	12,050	+20.037%
2025-10-10	172.8059	172.805900	169.490000	169.4900	-2.165%	16,531	+21.093%
2025-10-09	175.1800	175.180000	172.850000	173.2400	-1.158%	14,965	+18.471%
2025-10-08	174.5800	175.270000	174.000000	175.2700	+0.840%	15,133	+17.099%
2025-10-07	174.8800	174.880000	173.610000	173.8100	-0.776%	11,677	+18.083%
2025-10-06	175.3023	175.320000	174.950000	175.1687	+0.268%	12,142	+17.167%
2025-10-03	174.6500	175.150000	174.280000	174.7000	+0.558%	18,670	+17.481%
2025-10-02	173.5700	173.920000	173.042700	173.7300	+0.416%	15,671	+18.137%
2025-10-01	172.8600	173.308000	172.520000	173.0100	+0.151%	23,521	+18.629%
2025-09-30	171.6900	173.150000	171.370000	172.7500	+0.442%	41,204	+18.808%
2025-09-29	172.4400	172.440000	171.450000	171.9900	+0.338%	18,191	+19.333%
2025-09-26	170.9100	171.510000	170.910000	171.4100	+0.764%	18,071	+19.736%
2025-09-25	169.2770	170.258400	169.250000	170.1100	-0.660%	61,449	+20.651%
2025-09-24	171.6100	171.610000	171.220000	171.2400	-0.505%	16,243	+19.855%
2025-09-23	172.6000	172.790000	171.621600	172.1100	-0.041%	17,458	+19.249%
2025-09-22	170.8400	172.310000	170.840000	172.1800	+0.437%	19,934	+19.201%
2025-09-19	171.6800	171.680000	170.780000	171.4300	-0.154%	15,004	+19.722%
2025-09-18	170.8200	172.000000	170.776200	171.6950	+0.920%	16,750	+19.538%
2025-09-17	171.2400	171.710000	169.760000	170.1300	-0.770%	15,805	+20.637%
2025-09-16	171.8200	171.820000	171.045000	171.4500	-0.288%	11,974	+19.708%
2025-09-15	171.4400	172.030000	171.366700	171.9450	+0.709%	14,959	+19.364%
2025-09-12	171.4800	171.480000	170.704800	170.7350	-0.559%	13,738	+20.210%
2025-09-11	170.3500	171.810000	170.350000	171.6950	+1.152%	13,890	+19.538%
2025-09-10	169.1500	169.910000	169.150000	169.7400	+0.676%	35,374	+20.914%
2025-09-09	169.3500	169.350000	168.155000	168.6000	-0.806%	10,519	+21.732%
2025-09-08	169.7300	170.140000	168.940000	169.9700	+0.777%	108,533	+20.751%
2025-09-05	170.4200	170.420000	167.745000	168.6600	+0.030%	12,461	+21.689%
2025-09-04	166.9100	168.610000	166.810000	168.6100	+0.837%	20,425	+21.725%
2025-09-03	167.2450	167.310000	166.490100	167.2100	-0.173%	37,377	+22.744%
2025-09-02	167.0300	167.500000	166.262100	167.5000	-0.805%	11,327	+22.531%
2025-08-29	169.8700	169.870000	168.470000	168.8600	-0.950%	19,588	+21.544%
2025-08-28	170.4900	170.490000	169.980000	170.4800	+0.341%	77,006	+20.389%
2025-08-27	169.1400	169.900000	168.952031	169.9000	+0.012%	44,457	+20.800%
2025-08-26	168.5200	169.930000	168.520000	169.8800	+0.652%	13,352	+20.815%
2025-08-25	170.4300	170.430000	168.780000	168.7800	-1.140%	13,234	+21.602%
2025-08-22	168.8200	171.370000	168.820000	170.7270	+1.545%	16,913	+20.215%
2025-08-21	168.2800	168.280000	167.860000	168.1300	-0.417%	10,860	+22.072%
2025-08-20	168.2900	168.950000	168.060000	168.8333	-0.399%	14,296	+21.564%
2025-08-19	169.2400	170.109900	168.930000	169.5100	+0.041%	10,715	+21.078%
2025-08-18	168.6100	169.440000	168.610000	169.4400	+0.237%	12,083	+21.128%
2025-08-15	169.5100	169.510000	168.629300	169.0400	-0.027%	13,183	+21.415%
2025-08-14	168.8000	169.550000	168.715000	169.0850	-0.632%	17,285	+21.383%
2025-08-13	170.2900	170.290000	168.870000	170.1600	+0.307%	24,621	+20.616%
2025-08-12	168.3900	169.730000	168.240000	169.6400	+1.399%	14,690	+20.986%
2025-08-11	168.1800	168.180000	167.174700	167.3000	-0.694%	20,994	+22.678%
2025-08-08	168.6600	168.735000	168.050000	168.4700	+0.214%	31,916	+21.826%
2025-08-07	168.8300	168.830000	167.215000	168.1100	+0.250%	15,370	+22.087%
2025-08-06	167.3700	168.100000	166.800000	167.6900	+0.509%	35,427	+22.393%
2025-08-05	166.9924	167.415000	166.705000	166.8411	-0.101%	22,334	+23.015%
2025-08-04	166.6400	167.380000	166.496100	167.0100	+0.943%	34,386	+22.891%
2025-08-01	165.5100	165.830000	164.620000	165.4500	-1.218%	23,385	+24.050%
2025-07-31	167.7300	168.500000	167.170000	167.4900	-0.107%	18,678	+22.539%
2025-07-30	168.5500	168.840000	167.210000	167.6700	-0.493%	11,905	+22.407%
2025-07-29	170.0100	170.010000	168.440000	168.5000	-0.795%	11,715	+21.804%
2025-07-28	170.7000	170.700000	169.350000	169.8500	-0.962%	18,072	+20.836%
2025-07-25	170.3300	171.540000	170.103500	171.5000	+0.539%	14,537	+19.673%
2025-07-24	170.8300	171.515000	170.390000	170.5800	-0.411%	17,240	+20.319%
2025-07-23	169.4700	171.440000	169.470000	171.2834	+2.338%	13,437	+19.825%
2025-07-22	166.8200	167.685000	166.260000	167.3700	+0.204%	18,244	+22.627%
2025-07-21	167.9900	168.187300	167.030000	167.0300	-0.149%	14,888	+22.876%
2025-07-18	168.3300	168.330000	166.860000	167.2800	-0.215%	12,973	+22.692%
2025-07-17	166.9700	167.940000	166.940000	167.6400	+1.131%	18,439	+22.429%
2025-07-16	165.4700	165.795700	164.660000	165.7659	+0.349%	12,428	+23.813%
2025-07-15	167.0500	167.050000	165.160000	165.1900	-1.036%	15,078	+24.245%
2025-07-14	166.1100	166.920000	166.110000	166.9200	+0.331%	14,410	+22.957%
2025-07-11	166.2900	166.480000	166.025000	166.3700	-0.615%	23,698	+23.364%
2025-07-10	166.6350	167.620000	166.635000	167.4000	+0.486%	11,104	+22.605%
2025-07-09	166.3700	166.870000	165.740000	166.5900	+0.598%	19,125	+23.201%
2025-07-08	165.3100	165.710000	164.860000	165.6000	+0.333%	16,670	+23.937%
2025-07-07	165.2900	165.560000	164.520000	165.0500	-0.458%	16,192	+24.350%
2025-07-03	165.5000	166.160000	165.500000	165.8100	+0.302%	79,259	+23.780%
2025-07-02	164.6000	165.345000	164.200000	165.3100	+0.474%	54,567	+24.155%
2025-07-01	164.4800	165.023000	164.100000	164.5300	-0.514%	24,183	+24.743%
2025-06-30	164.6900	165.380000	164.690000	165.3800	+0.230%	19,457	+24.102%
2025-06-27	163.9700	165.365000	163.510000	165.0000	+1.289%	17,927	+24.388%
2025-06-26	161.7300	162.970000	161.640000	162.9000	+1.666%	78,450	+25.991%
2025-06-25	161.1800	161.180000	160.200100	160.2300	-0.885%	24,141	+28.091%
2025-06-24	160.9700	161.660000	160.275000	161.6600	+1.164%	26,015	+26.958%
2025-06-23	157.5100	159.800000	157.365000	159.8000	+1.050%	20,930	+28.436%
2025-06-20	159.6000	159.600000	158.140000	158.1400	-0.400%	17,907	+29.784%
2025-06-18	159.7450	159.850000	158.610000	158.7750	-0.154%	22,904	+29.265%
2025-06-17	160.3300	160.400000	159.015000	159.0200	-1.021%	26,856	+29.066%
2025-06-16	161.1387	161.750000	160.659800	160.6598	-0.236%	13,381	+27.748%
2025-06-13	161.0962	162.085000	160.615000	161.0400	-0.953%	19,401	+27.447%
2025-06-12	161.9800	162.610000	161.930000	162.5900	+0.222%	22,236	+26.232%
2025-06-11	162.4000	162.625000	161.850000	162.2300	+0.056%	24,747	+26.512%
2025-06-10	163.0200	163.020000	161.500000	162.1400	-0.344%	20,911	+26.582%
2025-06-09	162.9100	163.340000	162.250000	162.7000	-0.129%	17,696	+26.146%
2025-06-06	162.8100	163.010000	162.350100	162.9100	+0.618%	19,723	+25.984%
2025-06-05	162.7400	162.740000	161.570000	161.9100	-0.074%	15,812	+26.762%
2025-06-04	161.9900	162.910000	161.760000	162.0300	+0.347%	20,760	+26.668%
2025-06-03	160.5000	161.759900	160.500000	161.4700	+0.149%	23,140	+27.107%
2025-06-02	160.8000	161.640000	159.445000	161.2300	+0.193%	111,099	+27.296%
2025-05-30	160.7600	161.080000	159.720000	160.9200	-0.043%	42,620	+27.542%
2025-05-29	161.0100	161.010000	160.015000	160.9900	+0.330%	18,389	+27.486%
2025-05-28	161.1800	161.339900	160.460000	160.4600	-0.798%	33,079	+27.907%
2025-05-27	161.6200	161.946500	160.900000	161.7500	+1.698%	1,056,068	+26.887%
2025-05-23	157.3800	159.330000	157.380000	159.0500	+0.050%	25,487	+29.041%
2025-05-22	158.5000	159.635000	156.840000	158.9700	-0.069%	13,138	+29.106%
2025-05-21	160.8900	161.100000	159.080000	159.0800	-1.431%	22,185	+29.017%
2025-05-20	160.8335	161.455000	160.623600	161.3900	+0.345%	85,152	+27.170%
2025-05-19	158.8600	160.879900	158.860000	160.8350	+0.472%	16,939	+27.609%
2025-05-16	158.7300	160.170000	158.730000	160.0800	+0.838%	22,135	+28.211%
2025-05-15	157.6200	159.235000	157.620000	158.7500	+1.211%	69,151	+29.285%
2025-05-14	157.4499	157.449900	156.703400	156.8500	-0.482%	22,480	+30.851%
2025-05-13	156.6800	158.130000	156.680000	157.6100	+0.941%	28,878	+30.220%
2025-05-12	156.0400	156.480000	155.200000	156.1400	+1.753%	30,376	+31.446%
2025-05-09	153.5850	153.585000	152.860000	153.4500	+0.196%	78,545	+33.750%
2025-05-08	153.3600	154.600000	153.005000	153.1500	+0.803%	95,894	+34.012%
2025-05-07	151.7400	152.300000	151.166300	151.9300	+0.086%	396,804	+35.089%
2025-05-06	151.1900	152.155000	151.190000	151.8000	-0.426%	30,090	+35.204%
2025-05-05	152.1500	153.290000	151.620000	152.4500	-0.039%	56,331	+34.628%
2025-05-02	152.0400	152.805000	151.910000	152.5100	+2.034%	25,128	+34.575%
2025-05-01	149.3100	150.250000	149.130000	149.4700	+0.585%	30,221	+37.312%
2025-04-30	145.7500	148.990000	145.750000	148.6000	+0.466%	53,931	+38.116%
2025-04-29	147.5000	148.290000	147.140600	147.9100	+0.224%	38,952	+38.760%
2025-04-28	147.0400	147.820000	146.450000	147.5800	+0.655%	26,175	+39.070%
2025-04-25	145.9500	147.095000	145.766200	146.6200	+0.673%	31,477	+39.981%
2025-04-24	143.4200	146.120000	143.420000	145.6400	+1.747%	83,638	+40.923%
2025-04-23	144.6300	146.340000	143.080000	143.1400	+0.824%	318,506	+43.384%
2025-04-22	141.6700	142.870000	141.110000	141.9700	+1.494%	22,666	+44.566%
2025-04-21	141.4400	141.580000	138.350100	139.8800	-1.375%	23,994	+46.726%
2025-04-17	141.2800	143.330000	141.280000	141.8300	+0.681%	37,495	+44.708%
2025-04-16	141.5200	142.598300	140.040000	140.8700	-0.754%	36,407	+45.695%
2025-04-15	142.2500	143.159600	141.900000	141.9400	-0.021%	66,031	+44.596%
2025-04-14	140.8000	142.790000	140.780000	141.9700	+0.809%	65,003	+44.566%
2025-04-11	137.5650	140.890000	137.045000	140.8300	+2.140%	45,792	+45.736%
2025-04-10	138.0500	138.720000	134.585000	137.8800	-1.962%	36,483	+48.854%
2025-04-09	129.1700	141.640000	129.160000	140.6400	+8.711%	72,373	+45.933%
2025-04-08	134.1010	134.805000	128.880000	129.3700	-0.277%	47,339	+58.646%
2025-04-07	127.5900	133.120000	127.050000	129.7300	-1.308%	69,960	+58.206%
2025-04-04	135.5100	135.510000	131.310000	131.4500	-6.461%	133,293	+56.135%
2025-04-03	143.0200	144.129200	140.530000	140.5300	-4.479%	142,447	+46.047%
2025-04-02	144.4600	147.385000	144.460000	147.1200	+0.705%	35,118	+39.505%
2025-04-01	145.0100	146.500000	144.310000	146.0900	+0.488%	92,605	+40.489%
2025-03-31	143.6500	145.620000	142.990000	145.3800	-0.213%	54,594	+41.175%
2025-03-28	147.7900	147.790000	145.480000	145.6900	-1.826%	34,706	+40.874%
2025-03-27	148.6900	149.030000	148.120000	148.4000	-0.316%	80,168	+38.302%
2025-03-26	149.9800	150.470000	148.540000	148.8700	-0.978%	44,169	+37.865%
2025-03-25	150.4700	150.535000	150.057200	150.3400	+0.253%	34,022	+36.517%
2025-03-24	149.4100	150.060000	149.190000	149.9600	+1.106%	34,949	+36.863%
2025-03-21	148.1000	148.665000	147.565000	148.3200	-1.206%	38,547	+38.376%
2025-03-20	149.1100	150.310000	149.110000	150.1300	-0.484%	146,502	+36.708%
2025-03-19	149.9100	151.699900	149.550000	150.8600	+1.058%	44,693	+36.047%
2025-03-18	149.4500	149.680000	148.461500	149.2800	-0.560%	56,056	+37.487%
2025-03-17	148.2700	150.485000	148.270000	150.1206	+1.296%	23,892	+36.717%
2025-03-14	146.7900	148.310000	146.790000	148.2000	+2.179%	24,017	+38.489%
2025-03-13	145.8600	146.030000	144.700000	145.0400	-1.091%	62,321	+41.506%
2025-03-12	147.5700	147.570000	145.490700	146.6400	+0.549%	32,798	+39.962%
2025-03-11	147.2600	147.460000	144.832700	145.8400	-0.816%	83,768	+40.730%
2025-03-10	147.7300	148.940000	146.191600	147.0400	-2.396%	46,657	+39.581%
2025-03-07	148.3600	150.650000	148.265000	150.6500	+1.114%	67,829	+36.236%
2025-03-06	148.9300	150.060000	148.440000	148.9900	-0.541%	31,925	+37.754%
2025-03-05	147.9000	150.170000	147.900000	149.8000	+2.518%	25,341	+37.009%
2025-03-04	146.2800	148.290000	144.415000	146.1200	-1.270%	32,321	+40.460%
2025-03-03	150.0900	150.700000	147.400000	148.0000	+0.124%	33,987	+38.676%
2025-02-28	146.5500	147.816600	146.075000	147.8166	+0.768%	36,206	+38.848%
2025-02-27	148.0500	148.200000	146.420000	146.6900	-0.475%	59,112	+39.914%
2025-02-26	148.2500	148.760000	147.390000	147.3900	-0.027%	20,572	+39.250%
2025-02-25	147.1100	148.000000	146.296600	147.4300	+0.608%	37,996	+39.212%
2025-02-24	147.3050	147.405000	146.510000	146.5390	-0.412%	24,254	+40.058%
2025-02-21	149.5400	149.540000	146.860000	147.1450	-1.739%	55,904	+39.481%
2025-02-20	150.3400	150.560000	149.060000	149.7497	-0.087%	31,786	+37.055%
2025-02-19	149.6900	150.225000	149.480000	149.8800	-0.584%	78,395	+36.936%
2025-02-18	150.1900	151.030000	150.190000	150.7600	+1.025%	131,553	+36.137%