Dark

FLM
FIRST TRUST ISE GLOBAL ENGINEERING & CONSTRUCTION INDEX FUND
stock NYSE

Inactive

May 23, 2025

24.01USD-51.800%(-25.80)200

Pre-market

0.00USD-100.000%(-49.81)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	24.0100	24.0100	24.0100	24.0100	-51.800%	200	0.000%
2022-07-29	49.3200	49.8500	49.2800	49.8129	+1.297%	5,118	-51.800%
2022-07-28	49.1750	49.1750	49.1750	49.1750	+1.131%	10	-51.174%
2022-07-27	48.1300	48.6250	48.1300	48.6250	+1.747%	1,105	-50.622%
2022-07-26	47.7900	47.7900	47.7900	47.7900	-0.375%	5	-49.759%
2022-07-25	47.8310	47.9700	47.8310	47.9700	+0.714%	403	-49.948%
2022-07-22	47.8600	47.8600	47.6300	47.6300	+0.231%	748	-49.591%
2022-07-21	47.1100	47.5200	47.1100	47.5200	+0.860%	1,904	-49.474%
2022-07-20	46.9400	47.1150	46.9400	47.1150	-0.360%	194	-49.040%
2022-07-19	47.2850	47.2850	47.2850	47.2850	+2.545%	3	-49.223%
2022-07-18	46.4250	46.4250	46.1116	46.1116	+0.592%	130	-47.931%
2022-07-15	45.8400	45.8400	45.8400	45.8400	+0.526%	1	-47.622%
2022-07-14	45.6000	45.6000	45.6000	45.6000	-1.213%	0	-47.346%
2022-07-13	45.8000	46.2800	45.7200	46.1600	-0.119%	2,200	-47.985%
2022-07-12	46.5100	46.5100	46.2150	46.2150	-0.624%	358	-48.047%
2022-07-11	46.6300	46.7300	46.5050	46.5050	-1.053%	3,404	-48.371%
2022-07-08	46.7900	47.1500	46.7900	47.0000	+0.610%	1,800	-48.915%
2022-07-07	46.7299	46.7300	46.7150	46.7150	+1.864%	201	-48.603%
2022-07-06	45.8600	45.8600	45.8600	45.8600	-1.142%	1	-47.645%
2022-07-05	45.8500	46.3900	45.7100	46.3900	-2.079%	1,256	-48.243%
2022-07-01	47.1200	47.3750	46.5600	47.3750	+0.409%	6,448	-49.319%
2022-06-30	47.0600	47.1818	47.0600	47.1818	+0.259%	280	-49.112%
2022-06-29	46.9981	47.0600	46.9981	47.0600	-0.612%	184	-48.980%
2022-06-28	48.1700	48.1700	47.3500	47.3500	-0.316%	112	-49.293%
2022-06-27	47.4600	47.5000	47.4600	47.5000	-0.565%	237	-49.453%
2022-06-24	46.9000	47.7700	46.9000	47.7700	+1.036%	436	-49.738%
2022-06-23	47.2700	47.2800	47.2700	47.2800	+0.297%	183	-49.217%
2022-06-22	47.2900	47.4700	47.1400	47.1400	-0.990%	900	-49.067%
2022-06-21	47.4500	47.6115	47.4500	47.6115	+0.900%	645	-49.571%
2022-06-17	47.6500	47.7100	47.1600	47.1867	-0.155%	3,558	-49.117%
2022-06-16	47.6300	47.6300	47.0400	47.2600	-3.413%	2,329	-49.196%
2022-06-15	48.4700	48.9300	48.4700	48.9300	+0.924%	255	-50.930%
2022-06-14	49.0600	49.0600	48.4100	48.4822	-0.895%	4,209	-50.477%
2022-06-13	49.1500	49.3100	48.8700	48.9200	-3.253%	3,231	-50.920%
2022-06-10	50.4800	50.5650	50.4000	50.5650	-1.701%	651	-52.517%
2022-06-09	51.8300	51.9800	51.4400	51.4400	-1.276%	3,300	-53.324%
2022-06-08	52.5100	52.5500	52.1050	52.1050	-0.629%	346	-53.920%
2022-06-07	52.4350	52.4350	52.4350	52.4350	+0.402%	7	-54.210%
2022-06-06	52.1700	52.3000	51.9100	52.2250	+0.481%	2,213	-54.026%
2022-06-03	51.9750	51.9750	51.9750	51.9750	-1.160%	1	-53.805%
2022-06-02	52.5850	52.5850	52.5850	52.5850	+1.712%	7	-54.341%
2022-06-01	51.7000	51.7000	51.7000	51.7000	-0.606%	137	-53.559%
2022-05-31	51.8900	52.1600	51.8900	52.0153	-1.027%	904	-53.841%
2022-05-27	52.5550	52.5550	52.5550	52.5550	+1.205%	150	-54.315%
2022-05-26	51.7300	52.0500	51.7300	51.9292	+1.533%	3,750	-53.764%
2022-05-25	51.1450	51.1450	51.1450	51.1450	+1.057%	45	-53.055%
2022-05-24	50.5800	50.6100	50.5800	50.6100	-0.511%	204	-52.559%
2022-05-23	50.7300	50.8700	50.7300	50.8700	+1.395%	148	-52.801%
2022-05-20	50.2900	50.2900	50.0900	50.1700	-0.585%	746	-52.143%
2022-05-19	49.6800	50.4654	49.6800	50.4654	+1.582%	405	-52.423%
2022-05-18	49.6794	49.6794	49.6794	49.6794	-1.994%	52	-51.670%
2022-05-17	50.7000	50.7000	50.6900	50.6900	+1.126%	154	-52.634%
2022-05-16	50.2900	50.3700	50.1258	50.1258	+0.131%	656	-52.101%
2022-05-13	50.1900	50.3200	49.9800	50.0600	+2.710%	3,762	-52.038%
2022-05-12	48.5000	48.7499	48.5000	48.7394	+0.228%	402	-50.738%
2022-05-11	48.6284	48.6284	48.6284	48.6284	-0.928%	4	-50.626%
2022-05-10	49.2000	49.2900	48.7000	49.0841	+0.799%	4,397	-51.084%
2022-05-09	49.6200	49.6200	48.6950	48.6950	-3.135%	439	-50.693%
2022-05-06	50.3590	50.3590	50.2712	50.2712	+0.204%	161	-52.239%
2022-05-05	50.2500	50.2500	50.1689	50.1689	-2.903%	384	-52.142%
2022-05-04	51.6200	51.6689	51.6200	51.6689	+1.541%	103	-53.531%
2022-05-03	50.7800	50.8850	50.7800	50.8850	+0.533%	240	-52.815%
2022-05-02	50.5400	50.6500	50.0200	50.6150	-0.511%	2,596	-52.563%
2022-04-29	51.6894	51.6894	50.8750	50.8750	-1.137%	694	-52.806%
2022-04-28	50.9800	51.4600	50.9800	51.4600	+1.412%	351	-53.342%
2022-04-27	50.7800	50.9000	50.6500	50.7437	+0.590%	2,672	-52.684%
2022-04-26	50.5450	50.5450	50.4200	50.4459	-2.047%	623	-52.404%
2022-04-25	51.0000	51.5000	50.8100	51.5000	-1.168%	6,204	-53.379%
2022-04-22	52.7800	52.7800	52.0600	52.1085	-1.701%	4,414	-53.923%
2022-04-21	54.3100	54.3100	53.0100	53.0100	-1.138%	115	-54.707%
2022-04-20	53.9200	53.9200	53.6000	53.6200	+0.019%	515	-55.222%
2022-04-19	53.2100	53.6100	53.2100	53.6100	+0.412%	422	-55.214%
2022-04-18	53.3900	53.3900	53.3900	53.3900	-0.485%	114	-55.029%
2022-04-14	53.6500	53.6500	53.6500	53.6500	-0.130%	3	-55.247%
2022-04-13	53.7200	53.7200	53.7200	53.7200	+1.320%	104	-55.305%
2022-04-12	53.3400	53.3400	53.0200	53.0200	0.000%	600	-54.715%
2022-04-11	53.2100	53.5100	53.0200	53.0200	-0.619%	1,023	-54.715%
2022-04-08	53.1400	53.6300	53.1400	53.3500	+0.433%	231	-54.995%
2022-04-07	52.8400	53.2400	52.8400	53.1200	+0.347%	897	-54.800%
2022-04-06	52.8300	52.9365	52.8300	52.9365	-1.457%	560	-54.644%
2022-04-05	53.6900	53.7190	53.6900	53.7190	-1.622%	208	-55.304%
2022-04-04	54.8491	54.8491	54.5700	54.6048	-0.505%	461	-56.030%
2022-04-01	54.8700	55.0200	54.8000	54.8820	+0.850%	422	-56.252%
2022-03-31	54.9469	54.9469	54.4196	54.4196	-1.113%	429	-55.880%
2022-03-30	55.0100	55.0320	55.0100	55.0320	-1.084%	106	-56.371%
2022-03-29	55.4700	55.6350	55.2900	55.6350	+0.721%	4,675	-56.844%
2022-03-28	55.2367	55.2367	55.2367	55.2367	-0.259%	26	-56.533%
2022-03-25	55.2700	55.3800	55.2700	55.3800	+0.166%	314	-56.645%
2022-03-24	55.2883	55.2883	55.2883	55.2883	+0.269%	13	-56.573%
2022-03-23	55.1400	55.1400	55.1400	55.1400	-1.501%	35	-56.456%
2022-03-22	55.8650	55.9800	55.8650	55.9800	+1.065%	210	-57.110%
2022-03-21	55.3900	55.3900	55.3900	55.3900	-0.455%	322	-56.653%
2022-03-18	55.6017	55.6434	55.6017	55.6434	+0.621%	804	-56.850%
2022-03-17	54.8400	55.3000	54.8400	55.3000	+0.178%	7,689	-56.582%
2022-03-16	55.0100	55.2019	54.7700	55.2019	+1.717%	3,813	-56.505%
2022-03-15	54.1500	54.5400	53.9000	54.2700	+0.500%	6,573	-55.758%
2022-03-14	54.4000	54.4000	54.0000	54.0000	+0.324%	2,592	-55.537%
2022-03-11	54.2700	54.2800	53.7800	53.8257	+1.005%	556	-55.393%
2022-03-10	52.9700	53.2900	52.8500	53.2900	+0.263%	3,648	-54.945%
2022-03-09	53.1500	53.1500	53.1500	53.1500	+2.607%	5	-54.826%
2022-03-08	51.7994	51.7994	51.7994	51.7994	+1.374%	186	-53.648%
2022-03-07	51.0973	51.0973	51.0973	51.0973	-1.678%	7	-53.011%
2022-03-04	51.8300	51.9691	51.5700	51.9691	-1.291%	3,089	-53.799%
2022-03-03	52.6100	52.6489	52.6100	52.6489	+0.719%	321	-54.396%
2022-03-01	53.0700	53.0700	52.1800	52.2728	-1.918%	2,768	-54.068%
2022-02-28	53.5300	53.5300	53.2950	53.2950	-0.539%	304	-54.949%
2022-02-25	52.8000	53.6000	52.7200	53.5836	+0.680%	10,842	-55.192%
2022-02-24	52.0300	53.2219	52.0300	53.2219	+0.164%	1,434	-54.887%
2022-02-23	53.6400	53.8500	53.1350	53.1350	-0.710%	786	-54.813%
2022-02-22	53.4900	53.5150	53.4000	53.5150	-1.112%	685	-55.134%
2022-02-18	54.0400	54.1169	53.9600	54.1169	-0.296%	923	-55.633%
2022-02-17	54.2778	54.2778	54.2778	54.2778	-1.277%	2	-55.765%
2022-02-16	54.7100	54.9800	54.6300	54.9800	+0.131%	1,601	-56.330%
2022-02-15	54.9081	54.9081	54.9081	54.9081	+1.955%	22	-56.272%
2022-02-14	53.8900	53.8900	53.7300	53.8550	+0.251%	2,012	-55.417%
2022-02-11	53.7200	53.7200	53.7200	53.7200	-1.229%	69	-55.305%
2022-02-10	54.3700	54.3887	54.3700	54.3887	-1.237%	371	-55.855%
2022-02-09	54.9100	55.0700	54.8000	55.0700	+1.306%	755	-56.401%
2022-02-08	54.0800	54.3600	54.0800	54.3600	+1.163%	477	-55.831%
2022-02-07	53.7350	53.7350	53.7350	53.7350	-0.009%	78	-55.318%
2022-02-04	53.7600	53.7600	53.5800	53.7400	+0.514%	4,996	-55.322%
2022-02-03	53.5800	53.8700	53.4650	53.4650	-0.493%	3,470	-55.092%
2022-02-02	53.6871	53.7300	53.6871	53.7300	+0.299%	252	-55.314%
2022-02-01	53.0500	53.5700	52.9000	53.5700	+0.778%	7,356	-55.180%
2022-01-31	52.6300	53.1566	52.6300	53.1566	+1.349%	279	-54.832%
2022-01-28	52.3600	52.4490	52.3600	52.4490	+0.180%	221	-54.222%
2022-01-27	53.0200	53.0200	52.1000	52.3550	-0.466%	10,222	-54.140%
2022-01-26	53.0500	53.3300	52.6000	52.6000	-0.174%	2,364	-54.354%
2022-01-25	52.7900	53.0400	52.0700	52.6919	-1.455%	11,779	-54.433%
2022-01-24	52.4900	53.4700	51.6900	53.4700	-0.028%	3,876	-55.096%
2022-01-21	53.7500	53.7500	53.4400	53.4849	-0.336%	1,768	-55.109%
2022-01-20	54.2600	54.2600	53.6650	53.6650	-0.960%	202	-55.259%
2022-01-19	54.4000	54.4000	54.1850	54.1850	+0.055%	1,127	-55.689%
2022-01-18	54.1200	54.1550	54.1200	54.1550	-1.946%	543	-55.664%
2022-01-14	55.2300	55.3400	54.7079	55.2300	+0.260%	4,575	-56.527%
2022-01-13	55.6999	55.6999	55.0870	55.0870	-0.078%	776	-56.414%
2022-01-12	55.1000	55.1300	55.1000	55.1300	+0.182%	270	-56.448%
2022-01-11	54.1900	55.0300	54.1900	55.0300	+1.167%	591	-56.369%
2022-01-10	54.3950	54.3950	54.3950	54.3950	-0.911%	0	-55.860%
2022-01-07	54.5610	54.8950	54.5600	54.8950	-0.155%	328	-56.262%
2022-01-06	55.2400	55.2400	54.9800	54.9800	+0.032%	1,610	-56.330%
2022-01-05	55.8200	55.9450	54.9625	54.9625	-0.843%	681	-56.316%
2022-01-04	55.4300	55.4300	55.4300	55.4300	+0.818%	13	-56.684%
2022-01-03	55.0600	55.0800	54.7800	54.9800	+0.301%	1,571	-56.330%
2021-12-31	54.8150	54.8150	54.8150	54.8150	+0.238%	132	-56.198%
2021-12-30	54.9300	54.9300	54.6850	54.6850	-0.210%	617	-56.094%
2021-12-29	54.7400	54.8000	54.7400	54.8000	+0.421%	1,036	-56.186%
2021-12-28	54.6400	54.6400	54.5700	54.5700	-0.073%	904	-56.001%
2021-12-27	54.4700	54.6100	54.4700	54.6100	+0.488%	945	-56.034%
2021-12-23	54.3450	54.3450	54.3450	54.3450	+0.295%	5	-55.819%
2021-12-22	54.1900	54.1900	54.1800	54.1850	+0.884%	202	-55.689%
2021-12-21	53.4500	53.7100	53.4500	53.7100	+1.035%	677	-55.297%
2021-12-20	53.1600	53.1600	53.1600	53.1600	-0.858%	98	-54.834%
2021-12-17	53.6300	53.7300	53.6200	53.6200	-0.193%	1,863	-55.222%
2021-12-16	54.3000	54.3900	53.7100	53.7238	-0.933%	3,065	-55.308%
2021-12-15	53.5500	54.2300	53.1800	54.2300	+1.450%	1,057	-55.726%
2021-12-14	53.4550	53.4550	53.4550	53.4550	-0.177%	20	-55.084%
2021-12-13	54.0600	54.0600	53.5500	53.5500	-1.418%	5,278	-55.163%
2021-12-10	54.3200	54.3200	54.3200	54.3200	-0.175%	10	-55.799%
2021-12-09	54.4150	54.4150	54.4150	54.4150	-1.019%	6	-55.876%
2021-12-08	54.9300	54.9750	54.7400	54.9750	-0.200%	506	-56.326%
2021-12-07	55.0700	55.0850	55.0700	55.0850	+2.331%	271	-56.413%
2021-12-06	53.7800	53.8300	53.7800	53.8300	+1.547%	1,040	-55.397%
2021-12-03	53.0097	53.0097	53.0097	53.0097	-0.654%	322	-54.706%
2021-12-02	53.5600	53.6100	53.3587	53.3587	+2.140%	467	-55.003%
2021-12-01	53.4414	53.6900	52.2405	52.2405	-0.266%	1,176	-54.039%
2021-11-30	52.1899	52.4100	52.1899	52.3800	-1.560%	1,514	-54.162%
2021-11-29	53.2600	53.2900	53.2100	53.2100	+0.169%	698	-54.877%
2021-11-26	53.4600	53.4600	53.1200	53.1200	-3.037%	1,810	-54.800%
2021-11-24	54.6300	54.7836	54.6300	54.7836	-0.112%	1,128	-56.173%
2021-11-23	54.6400	54.8450	54.4400	54.8450	+0.366%	357	-56.222%
2021-11-22	54.8000	54.8000	54.6000	54.6449	-0.507%	386	-56.062%
2021-11-19	55.0200	55.1600	54.9235	54.9235	-0.609%	2,288	-56.285%
2021-11-18	55.2600	55.2600	55.2600	55.2600	+0.103%	68	-56.551%
2021-11-17	55.6970	55.6970	55.2033	55.2033	-1.308%	524	-56.506%
2021-11-16	55.7300	56.0400	55.7300	55.9350	+0.027%	3,027	-57.075%
2021-11-15	55.9200	55.9200	55.9200	55.9200	-0.232%	92	-57.064%
2021-11-12	56.0500	56.0500	56.0500	56.0500	+0.791%	179	-57.163%
2021-11-11	55.6100	55.8330	55.6100	55.6100	-0.108%	1,005	-56.824%
2021-11-10	55.6700	55.6700	55.6700	55.6700	-1.172%	153	-56.871%
2021-11-09	56.2400	56.4300	56.1850	56.3300	-0.151%	679	-57.376%
2021-11-08	56.6300	56.6300	56.4000	56.4150	+0.053%	1,001	-57.440%
2021-11-05	56.3850	56.3850	56.3850	56.3850	+1.212%	18	-57.418%
2021-11-04	55.8000	55.8000	55.7100	55.7100	-0.197%	296	-56.902%
2021-11-03	55.5300	55.8200	55.2500	55.8200	+0.251%	634	-56.987%
2021-11-02	55.8600	55.8600	55.6800	55.6800	-0.518%	170	-56.879%
2021-11-01	55.9400	55.9700	55.9400	55.9700	+1.230%	982	-57.102%
2021-10-29	55.4200	55.4200	55.2900	55.2900	-1.144%	1,060	-56.574%
2021-10-28	55.4700	55.9300	55.4700	55.9300	+1.112%	2,264	-57.071%
2021-10-27	55.4500	55.4543	55.3000	55.3150	-1.144%	4,304	-56.594%
2021-10-26	55.9550	55.9550	55.9550	55.9550	+0.036%	137	-57.091%
2021-10-25	55.6900	55.9350	55.5600	55.9350	+0.512%	3,544	-57.075%
2021-10-22	55.4200	55.6700	55.4200	55.6500	+0.587%	2,372	-56.855%
2021-10-21	55.3250	55.3250	55.3250	55.3250	+0.175%	79	-56.602%
2021-10-20	55.4400	55.4900	55.2200	55.2285	+0.415%	9,775	-56.526%
2021-10-19	55.0000	55.0000	55.0000	55.0000	+0.650%	37	-56.345%
2021-10-18	54.6450	54.6450	54.6450	54.6450	-0.410%	425	-56.062%
2021-10-15	54.8700	54.8700	54.8700	54.8700	+0.504%	36	-56.242%
2021-10-14	54.7000	54.7000	54.5950	54.5950	+0.571%	138	-56.022%
2021-10-13	53.8200	54.2850	53.8200	54.2850	+0.789%	1,006	-55.770%
2021-10-12	53.8300	54.0000	53.7800	53.8600	+0.162%	1,749	-55.421%
2021-10-11	53.9900	53.9900	53.7729	53.7729	-1.334%	2,126	-55.349%
2021-10-08	54.4500	54.5000	54.4500	54.5000	-0.566%	237	-55.945%
2021-10-07	54.6100	54.8100	54.6100	54.8100	+1.491%	630	-56.194%
2021-10-06	54.0050	54.0050	54.0050	54.0050	-1.053%	51	-55.541%
2021-10-05	54.6200	54.6200	54.5800	54.5800	+0.981%	682	-56.010%
2021-10-04	53.8850	54.0500	53.8850	54.0500	-0.884%	610	-55.578%
2021-10-01	53.9000	54.5323	53.8900	54.5323	+1.286%	2,420	-55.971%
2021-09-30	54.2100	54.2100	53.8400	53.8400	-1.358%	925	-55.405%
2021-09-29	54.6200	54.6200	54.5814	54.5814	-0.071%	407	-56.011%
2021-09-28	54.7300	54.8550	54.6200	54.6200	-1.603%	306	-56.042%
2021-09-27	55.5100	55.5100	55.5100	55.5100	+0.808%	319	-56.747%
2021-09-24	55.0200	55.1800	55.0200	55.0650	-1.458%	1,515	-56.397%
2021-09-23	55.8100	55.8800	55.8100	55.8800	+1.594%	13,033	-57.033%
2021-09-22	55.2000	55.2000	55.0034	55.0034	+0.518%	327	-56.348%
2021-09-21	54.7900	54.9441	54.5500	54.7200	+0.091%	1,349	-56.122%
2021-09-20	54.4190	54.6700	54.4190	54.6700	-2.034%	301	-56.082%
2021-09-17	55.8050	55.8050	55.8050	55.8050	-1.134%	4	-56.975%
2021-09-16	56.3900	56.5000	56.3900	56.4450	-0.203%	625	-57.463%
2021-09-15	56.5600	56.5600	56.5600	56.5600	+0.426%	216	-57.550%
2021-09-14	56.6780	56.6780	56.3200	56.3200	-0.462%	1,025	-57.369%
2021-09-13	56.6200	56.6200	56.5815	56.5815	+0.998%	569	-57.566%
2021-09-10	56.3100	56.3100	55.9200	56.0222	-0.511%	1,742	-57.142%
2021-09-09	56.2100	56.4850	56.2100	56.3100	-0.195%	1,353	-57.361%
2021-09-08	56.5300	56.7644	56.3000	56.4200	-0.230%	1,823	-57.444%
2021-09-07	56.5400	56.6400	56.5400	56.5500	-0.440%	1,415	-57.542%
2021-09-03	56.5101	56.9372	56.5101	56.8000	+1.230%	1,613	-57.729%
2021-09-02	56.1100	56.1100	56.1100	56.1100	+1.492%	54	-57.209%
2021-09-01	55.3000	55.3000	55.2850	55.2850	+0.729%	335	-56.570%
2021-08-31	54.8850	54.8850	54.8850	54.8850	+0.036%	21	-56.254%
2021-08-30	54.8600	54.8650	54.8600	54.8650	-0.018%	232	-56.238%
2021-08-27	54.4710	54.8900	54.4710	54.8750	+1.105%	367	-56.246%
2021-08-26	54.4201	54.4600	54.2750	54.2750	-0.676%	35,630	-55.762%
2021-08-25	54.6800	54.6800	54.6442	54.6442	+0.588%	333	-56.061%
2021-08-24	54.3250	54.3250	54.3250	54.3250	+0.593%	3	-55.803%
2021-08-23	54.0050	54.0050	54.0050	54.0050	+0.890%	61	-55.541%
2021-08-20	53.2300	53.5400	53.2300	53.5285	-0.254%	520	-55.145%
2021-08-19	53.3500	53.6649	53.3500	53.6649	-1.060%	363	-55.259%
2021-08-18	54.4100	54.4100	54.2397	54.2397	+0.237%	512	-55.734%
2021-08-17	54.1114	54.1114	54.1114	54.1114	-1.427%	317	-55.629%
2021-08-16	54.5800	54.8950	54.5600	54.8950	-0.209%	1,415	-56.262%
2021-08-13	55.0100	55.0100	54.8400	55.0100	-0.181%	603	-56.353%
2021-08-12	54.8000	55.1098	54.8000	55.1098	+1.184%	310	-56.432%
2021-08-11	54.2000	54.4650	54.2000	54.4650	+1.283%	951	-55.917%
2021-08-10	53.5000	53.7749	53.5000	53.7749	+0.223%	854	-55.351%
2021-08-09	53.6550	53.6550	53.6550	53.6550	-0.427%	96	-55.251%
2021-08-06	54.0000	54.0000	53.8850	53.8850	-0.176%	221	-55.442%
2021-08-05	53.9800	54.1400	53.9800	53.9800	+0.046%	928	-55.521%
2021-08-04	54.3900	54.3900	53.9550	53.9550	-1.100%	442	-55.500%
2021-08-03	54.0500	54.5550	54.0500	54.5550	+0.869%	176	-55.989%
2021-08-02	54.9200	54.9200	54.0850	54.0850	-0.231%	2,512	-55.607%
2021-07-30	54.1600	54.4400	53.9000	54.2100	-1.221%	811	-55.709%
2021-07-29	54.7600	54.8800	54.7600	54.8800	+0.228%	527	-56.250%
2021-07-28	54.3800	54.9400	54.3800	54.7550	+1.433%	3,556	-56.150%
2021-07-27	53.9812	53.9812	53.9812	53.9812	-0.437%	154	-55.522%
2021-07-26	54.1200	54.3499	54.0850	54.2179	-0.390%	500	-55.716%
2021-07-23	54.3200	54.4300	54.3200	54.4300	+1.190%	1,441	-55.888%
2021-07-22	53.8600	53.8600	53.7000	53.7900	-0.299%	2,330	-55.363%
2021-07-21	53.5200	53.9512	53.5200	53.9512	+1.574%	2,804	-55.497%
2021-07-20	53.1150	53.1150	53.1150	53.1150	+1.591%	40	-54.796%
2021-07-19	52.3200	52.3200	52.2833	52.2833	-1.852%	377	-54.077%
2021-07-16	53.4000	53.6350	53.2700	53.2700	-1.086%	432	-54.928%
2021-07-15	53.8550	53.8550	53.8550	53.8550	-1.256%	97	-55.417%
2021-07-14	54.9200	54.9200	54.5400	54.5400	+0.377%	4,368	-55.977%
2021-07-13	54.3350	54.3350	54.3350	54.3350	-0.649%	10	-55.811%
2021-07-12	54.5550	54.6900	54.5550	54.6900	+0.432%	231	-56.098%
2021-07-09	54.0000	54.4550	54.0000	54.4550	+2.417%	220	-55.909%
2021-07-08	52.9000	53.2600	52.9000	53.1700	-1.354%	1,980	-54.843%
2021-07-07	54.1400	54.1500	53.9000	53.9000	-0.462%	2,653	-55.455%
2021-07-06	54.2910	54.2910	53.6700	54.1500	-0.386%	9,354	-55.660%
2021-07-02	54.2500	54.5000	54.2500	54.3600	+0.351%	1,608	-55.831%
2021-07-01	54.0800	54.3000	54.0800	54.1700	+0.306%	3,237	-55.677%
2021-06-30	53.7700	54.0049	53.7700	54.0049	-0.617%	183	-55.541%
2021-06-29	54.4694	54.4694	54.3400	54.3400	-0.631%	228	-55.815%
2021-06-28	54.6850	54.6850	54.6850	54.6850	-0.870%	259	-56.094%
2021-06-25	55.3300	55.7800	55.1650	55.1650	+0.182%	1,971	-56.476%
2021-06-24	55.0650	55.0650	55.0650	55.0650	+0.870%	44	-56.397%
2021-06-23	54.6642	54.6642	54.5900	54.5900	-0.754%	475	-56.018%
2021-06-22	54.8300	55.0050	54.8300	55.0050	+0.383%	557	-56.349%
2021-06-21	54.5525	54.8150	54.5525	54.7950	+1.313%	1,112	-56.182%
2021-06-18	54.2900	54.2900	53.9501	54.0850	-2.109%	770	-55.607%
2021-06-17	55.8500	55.8500	55.1500	55.2500	-1.769%	2,282	-56.543%
2021-06-16	56.5299	56.5299	56.2450	56.2450	-0.610%	437	-57.312%
2021-06-15	56.6800	56.7290	56.5900	56.5900	-0.264%	302	-57.572%
2021-06-14	56.9200	56.9600	56.5500	56.7400	-0.863%	2,979	-57.684%
2021-06-11	57.2900	57.3790	57.0600	57.2337	-0.394%	866	-58.049%
2021-06-10	57.6200	57.6200	57.4600	57.4600	-0.554%	110	-58.214%
2021-06-09	58.0200	58.0200	57.7800	57.7800	-0.525%	2,114	-58.446%
2021-06-08	57.8300	58.0850	57.8300	58.0850	+0.563%	209	-58.664%
2021-06-07	57.6700	57.7600	57.6700	57.7600	-0.147%	1,037	-58.431%
2021-06-04	57.7800	57.8450	57.6600	57.8450	+0.942%	877	-58.493%
2021-06-03	57.3800	57.3800	57.3050	57.3050	-0.434%	197	-58.101%
2021-06-02	57.5550	57.5550	57.5550	57.5550	+0.191%	1,785	-58.283%
2021-06-01	58.2900	58.2900	57.4450	57.4450	+0.605%	518	-58.203%
2021-05-28	57.1300	57.2100	57.0998	57.0998	-0.523%	1,054	-57.951%
2021-05-27	57.4000	57.4000	57.4000	57.4000	+0.367%	81	-58.171%
2021-05-26	57.1900	57.1900	57.1900	57.1900	+0.140%	226	-58.017%
2021-05-25	57.4800	57.4800	57.1100	57.1100	-1.105%	1,342	-57.958%
2021-05-24	57.7400	57.8000	57.7400	57.7480	+0.782%	32,955	-58.423%
2021-05-21	57.4400	57.4500	57.2300	57.3000	+0.306%	2,106	-58.098%
2021-05-20	56.9070	57.1250	56.9070	57.1250	+0.395%	392	-57.969%
2021-05-19	56.7892	57.0600	56.7000	56.9000	-0.931%	1,889	-57.803%
2021-05-18	57.8100	57.8600	57.4345	57.4345	-0.658%	1,469	-58.196%
2021-05-17	57.5000	57.8800	57.3900	57.8149	-0.207%	4,933	-58.471%
2021-05-14	57.7700	58.0100	57.6900	57.9350	+0.599%	4,497	-58.557%
2021-05-13	56.8400	57.6300	56.8400	57.5900	+0.699%	6,067	-58.309%
2021-05-12	58.1900	58.1900	57.1900	57.1900	-3.142%	4,822	-58.017%
2021-05-11	58.6200	59.2300	58.3900	59.0450	-0.426%	16,663	-59.336%
2021-05-10	59.5500	59.9400	59.2978	59.2978	-0.113%	687	-59.509%
2021-05-07	59.2201	59.5100	59.2201	59.3650	+1.392%	2,379	-59.555%
2021-05-06	58.2000	58.5500	58.0600	58.5500	+0.532%	3,293	-58.992%
2021-05-05	58.1990	58.2400	58.1700	58.2400	+1.340%	411	-58.774%
2021-05-04	57.2400	57.4999	57.2400	57.4700	-0.407%	3,962	-58.222%
2021-05-03	57.7999	57.7999	57.7050	57.7050	+1.281%	1,258	-58.392%
2021-04-30	56.9600	56.9750	56.9600	56.9750	-1.163%	313	-57.859%
2021-04-29	58.0000	58.0000	57.6457	57.6457	+0.140%	983	-58.349%
2021-04-28	57.4200	57.6200	57.4200	57.5650	-0.156%	1,827	-58.291%
2021-04-27	57.5000	57.6550	57.5000	57.6550	+0.270%	344	-58.356%
2021-04-26	57.6500	57.6500	57.4200	57.5000	+0.174%	1,813	-58.243%
2021-04-23	57.5434	57.5434	57.4000	57.4000	+1.083%	403	-58.171%
2021-04-22	57.1300	57.1550	56.7850	56.7850	-0.281%	2,424	-57.718%
2021-04-21	56.3100	56.9450	56.3100	56.9450	+0.948%	486	-57.837%
2021-04-20	56.7100	56.7100	56.0300	56.4100	-1.622%	1,975	-57.437%
2021-04-19	57.7500	57.7500	57.3400	57.3400	-0.365%	1,914	-58.127%
2021-04-16	57.2000	57.7000	57.2000	57.5500	+1.045%	2,939	-58.280%
2021-04-15	56.9450	57.0900	56.8000	56.9550	+0.450%	1,817	-57.844%
2021-04-14	56.7000	56.7000	56.7000	56.7000	0.000%	367	-57.654%
2021-04-13	56.7000	56.7000	56.7000	56.7000	-0.062%	65	-57.654%
2021-04-12	56.8600	56.8746	56.6300	56.7350	+0.158%	2,985	-57.680%
2021-04-09	56.4600	56.8400	56.3950	56.6455	+0.311%	6,300	-57.614%
2021-04-08	56.3200	56.4700	56.3200	56.4700	+0.830%	960	-57.482%
2021-04-07	56.0360	56.1500	56.0050	56.0050	-0.045%	1,573	-57.129%
2021-04-06	56.0500	56.1900	55.9200	56.0300	-0.533%	1,184	-57.148%
2021-04-05	56.2200	56.4300	56.1200	56.3300	+0.269%	1,989	-57.376%
2021-04-01	55.9500	56.2000	55.9500	56.1788	+1.351%	6,057	-57.261%
2021-03-31	55.2500	55.4572	55.2500	55.4300	+0.108%	1,775	-56.684%
2021-03-30	54.7700	55.5100	54.7700	55.3700	+0.490%	2,940	-56.637%
2021-03-29	55.3900	55.3900	55.1000	55.1000	-0.685%	532	-56.425%
2021-03-26	55.2800	55.4800	55.0300	55.4800	+1.445%	9,929	-56.723%
2021-03-25	53.7799	54.6900	53.5000	54.6900	+1.986%	786	-56.098%
2021-03-24	53.5200	54.0000	53.5150	53.6250	-0.316%	2,121	-55.226%
2021-03-23	53.7950	53.7950	53.7950	53.7950	-2.235%	47	-55.368%
2021-03-22	55.1405	55.1405	55.0250	55.0250	-0.479%	357	-56.365%
2021-03-19	55.1400	55.2900	54.9100	55.2900	+0.518%	7,473	-56.574%
2021-03-18	55.3500	55.7500	55.0050	55.0050	-1.513%	1,922	-56.349%
2021-03-17	55.4700	55.8500	55.4700	55.8500	+0.558%	301	-57.010%
2021-03-16	55.5400	55.5400	55.5400	55.5400	-0.216%	248	-56.770%
2021-03-15	55.7400	55.7400	55.4450	55.6600	+0.469%	994	-56.863%
2021-03-12	54.8500	55.4000	54.8300	55.4000	+0.700%	4,971	-56.661%
2021-03-11	54.7700	55.3300	54.7700	55.0150	+1.363%	3,549	-56.357%
2021-03-10	53.9200	54.2750	53.8800	54.2750	+1.468%	4,800	-55.762%
2021-03-09	53.4900	53.8971	53.4900	53.4900	+0.910%	2,854	-55.113%
2021-03-08	52.7500	53.2790	52.7500	53.0076	+0.479%	463	-54.705%
2021-03-05	51.7100	52.7550	51.7100	52.7550	+2.011%	1,101	-54.488%
2021-03-04	52.2800	52.5999	51.7150	51.7150	-1.417%	2,510	-53.572%
2021-03-03	52.5000	52.6400	52.4586	52.4586	+0.102%	7,664	-54.231%
2021-03-02	52.4050	52.4050	52.4050	52.4050	-0.475%	32	-54.184%
2021-03-01	52.6350	52.6550	52.6350	52.6550	+1.926%	183	-54.401%
2021-02-26	51.6602	51.6602	51.6602	51.6602	-1.421%	140	-53.523%
2021-02-25	52.4050	52.4050	52.4050	52.4050	-0.954%	140	-54.184%
2021-02-24	52.9100	52.9100	52.9100	52.9100	+1.205%	51	-54.621%
2021-02-23	51.9300	52.3000	51.5300	52.2800	+0.907%	7,054	-54.074%
2021-02-22	52.0900	52.0900	51.8100	51.8100	+0.358%	228	-53.658%
2021-02-19	51.2500	51.6250	51.2500	51.6250	+1.146%	1,677	-53.492%
2021-02-18	50.7700	51.0400	50.7700	51.0400	-1.037%	1,361	-52.958%
2021-02-17	51.3990	51.5750	51.3990	51.5750	-1.027%	510	-53.446%
2021-02-16	52.3000	52.3000	52.1100	52.1100	+0.038%	773	-53.924%
2021-02-12	52.0900	52.0900	52.0900	52.0900	+0.521%	10	-53.907%
2021-02-11	51.6400	51.8200	51.6400	51.8200	+0.565%	263	-53.667%
2021-02-10	51.8400	51.8400	51.2300	51.5289	-1.952%	2,231	-53.405%