Dark

FXY
Invesco CurrencyShares Japanese Yen Trust
stock NYSE ETF

Market Open

May 21, 2025 10:02:14 AM EDT

64.10USD+0.565%(+0.36)101,263

64.10Bid 64.12Ask 0.02Spread

Pre-market

May 21, 2025 8:51:30 AM EDT

64.11USD+0.580%(+0.37)3,358

After-hours

May 16, 2025 4:54:30 PM EDT

63.21USD+0.143%(+0.09)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	64.100	64.1000	64.0600	64.1000	+0.565%	101,263	0.000%
2025-05-20	63.630	63.8000	63.5800	63.7400	+0.157%	170,696	+0.565%
2025-05-19	63.630	63.6474	63.4800	63.6400	+0.824%	188,158	+0.723%
2025-05-16	63.320	63.3530	63.0786	63.1200	-0.284%	210,005	+1.553%
2025-05-15	63.180	63.3600	63.0998	63.3000	+0.812%	249,196	+1.264%
2025-05-14	63.070	63.2200	62.6300	62.7900	+0.480%	597,462	+2.086%
2025-05-13	62.330	62.5200	62.2450	62.4900	+0.644%	311,819	+2.576%
2025-05-12	62.310	62.3500	62.0050	62.0900	-2.143%	1,631,391	+3.237%
2025-05-09	63.510	63.6350	63.4100	63.4500	+0.475%	237,635	+1.024%
2025-05-08	63.790	63.8000	63.0300	63.1500	-1.497%	381,356	+1.504%
2025-05-07	64.310	64.4800	64.0203	64.1100	-1.004%	303,117	-0.016%
2025-05-06	64.620	64.7600	64.4500	64.7600	+0.998%	408,894	-1.019%
2025-05-05	64.170	64.2000	63.8900	64.1200	+0.881%	386,679	-0.031%
2025-05-02	63.870	64.1000	63.5050	63.5600	+0.427%	498,503	+0.850%
2025-05-01	63.740	63.8000	63.2113	63.2900	-1.937%	855,912	+1.280%
2025-04-30	64.540	64.6600	64.4403	64.5400	-0.309%	617,153	-0.682%
2025-04-29	64.830	64.9000	64.7141	64.7400	-0.216%	727,996	-0.989%
2025-04-28	64.270	64.8800	64.2700	64.8800	+1.106%	380,057	-1.202%
2025-04-25	64.180	64.2500	64.0100	64.1700	-0.696%	558,909	-0.109%
2025-04-24	64.720	64.7700	64.5301	64.6200	+0.576%	412,804	-0.805%
2025-04-23	64.950	65.0110	64.2300	64.2500	-1.366%	1,000,093	-0.233%
2025-04-22	65.610	65.6100	65.1300	65.1400	-0.580%	827,908	-1.597%
2025-04-21	65.470	65.6400	65.4100	65.5200	+1.111%	1,880,919	-2.167%
2025-04-17	64.840	65.0000	64.6600	64.8000	-0.216%	440,570	-1.080%
2025-04-16	64.780	65.1400	64.5900	64.9400	+0.792%	633,049	-1.294%
2025-04-15	64.540	64.6400	64.3900	64.4300	-0.155%	750,745	-0.512%
2025-04-14	64.040	64.6057	64.0400	64.5300	+0.405%	1,195,089	-0.666%
2025-04-11	64.750	64.8080	63.9600	64.2700	+0.752%	1,155,221	-0.265%
2025-04-10	63.550	64.0290	63.5100	63.7900	+2.293%	1,077,077	+0.486%
2025-04-09	63.880	63.8800	62.2200	62.3600	-1.126%	1,396,145	+2.790%
2025-04-08	62.670	63.2100	62.4201	63.0700	+1.220%	938,652	+1.633%
2025-04-07	62.900	62.9280	62.2200	62.3100	-0.843%	744,759	+2.873%
2025-04-04	63.440	63.5800	62.5700	62.8400	-0.365%	824,672	+2.005%
2025-04-03	63.230	63.5000	62.9450	63.0700	+2.586%	2,557,174	+1.633%
2025-04-02	61.780	61.7800	61.3717	61.4800	-0.227%	212,198	+4.262%
2025-04-01	61.650	61.8850	61.6000	61.6200	+0.195%	200,814	+4.025%
2025-03-31	61.720	61.7250	61.3700	61.5000	-0.114%	336,576	+4.228%
2025-03-28	61.190	61.5850	61.1900	61.5700	+0.868%	419,812	+4.109%
2025-03-27	61.190	61.2400	60.9800	61.0400	-0.327%	446,625	+5.013%
2025-03-26	61.320	61.3300	61.1686	61.2400	-0.455%	111,044	+4.670%
2025-03-25	61.550	61.6600	61.5050	61.5200	+0.490%	130,027	+4.194%
2025-03-24	61.600	61.6000	61.1800	61.2200	-0.890%	178,352	+4.704%
2025-03-21	61.980	62.0200	61.7600	61.7700	-0.323%	438,492	+3.772%
2025-03-20	62.080	62.0826	61.9000	61.9700	+0.016%	256,224	+3.437%
2025-03-19	61.560	62.0300	61.4250	61.9600	+0.226%	258,788	+3.454%
2025-03-18	61.580	61.8750	61.5501	61.8200	-0.065%	233,506	+3.688%
2025-03-17	61.970	62.1600	61.8200	61.8600	-0.322%	469,197	+3.621%
2025-03-14	62.110	62.2300	61.9700	62.0600	-0.656%	269,461	+3.287%
2025-03-13	62.270	62.5800	62.2349	62.4700	+0.450%	344,067	+2.609%
2025-03-12	61.980	62.2900	61.9000	62.1900	-0.392%	376,575	+3.071%
2025-03-11	62.440	62.7599	62.2800	62.4350	-0.359%	311,398	+2.667%
2025-03-10	62.850	62.9299	62.5800	62.6600	+0.465%	479,004	+2.298%
2025-03-07	62.720	62.7800	62.2799	62.3700	-0.080%	305,261	+2.774%
2025-03-06	62.450	62.5750	62.1850	62.4200	+0.726%	348,730	+2.691%
2025-03-05	62.020	62.1836	61.8700	61.9700	+0.113%	306,548	+3.437%
2025-03-04	62.140	62.2600	61.7300	61.9000	+0.275%	585,370	+3.554%
2025-03-03	61.130	61.8600	61.1200	61.7300	+0.669%	227,596	+3.839%
2025-02-28	61.300	61.4000	61.1500	61.3200	-0.487%	211,271	+4.534%
2025-02-27	61.570	61.6720	61.4400	61.6200	-0.501%	376,947	+4.025%
2025-02-26	61.750	62.0100	61.5800	61.9300	-0.065%	224,841	+3.504%
2025-02-25	61.840	62.1100	61.7350	61.9700	+0.519%	396,335	+3.437%
2025-02-24	61.690	61.8700	61.6150	61.6500	-0.404%	429,842	+3.974%
2025-02-21	61.450	61.9606	61.4150	61.9000	+0.389%	543,897	+3.554%
2025-02-20	61.490	61.7400	61.4900	61.6600	+1.181%	398,245	+3.957%
2025-02-19	60.850	61.0250	60.8000	60.9400	+0.346%	122,142	+5.185%
2025-02-18	60.850	60.9100	60.7050	60.7300	+0.248%	180,394	+5.549%
2025-02-14	60.650	60.7100	60.5780	60.5800	+0.315%	256,689	+5.810%
2025-02-13	60.080	60.4300	60.0200	60.3900	+1.054%	158,034	+6.143%
2025-02-12	59.840	59.8751	59.6300	59.7600	-1.207%	295,096	+7.262%
2025-02-11	60.530	60.6149	60.4700	60.4900	-0.395%	108,176	+5.968%
2025-02-10	60.820	60.8700	60.6800	60.7300	-0.426%	108,488	+5.549%
2025-02-07	60.810	61.1200	60.7700	60.9900	+0.164%	170,864	+5.099%
2025-02-06	60.690	60.9800	60.6500	60.8900	+0.761%	213,407	+5.272%
2025-02-05	60.280	60.6400	60.2800	60.4300	+1.070%	273,761	+6.073%
2025-02-04	59.480	59.8350	59.4600	59.7900	+0.285%	161,927	+7.209%
2025-02-03	59.700	59.9000	59.5201	59.6200	+0.252%	118,760	+7.514%
2025-01-31	59.620	59.7100	59.4500	59.4700	-0.535%	310,825	+7.785%
2025-01-30	59.860	59.9800	59.7300	59.7900	+0.648%	95,568	+7.209%
2025-01-29	59.405	59.4050	59.4050	59.4050	+0.076%	1	+7.903%
2025-01-28	59.380	59.5200	59.2600	59.3600	-0.553%	79,462	+7.985%
2025-01-27	59.890	59.9180	59.6600	59.6900	+0.828%	258,315	+7.388%
2025-01-24	59.000	59.3550	58.9801	59.2000	0.000%	160,812	+8.277%
2025-01-23	59.060	59.2570	58.9950	59.2000	+0.356%	185,489	+8.277%
2025-01-22	59.210	59.2100	58.9155	58.9900	-0.657%	164,694	+8.662%
2025-01-21	59.420	59.4550	59.2806	59.3800	+0.406%	258,348	+7.949%
2025-01-17	59.230	59.2700	59.0600	59.1400	-0.555%	134,403	+8.387%
2025-01-16	59.150	59.5000	59.0800	59.4700	+0.831%	387,124	+7.785%
2025-01-15	59.150	59.1900	58.9000	58.9800	+0.924%	135,024	+8.681%
2025-01-14	58.520	58.5500	58.3600	58.4400	-0.171%	59,009	+9.685%
2025-01-13	58.690	58.7350	58.4901	58.5400	+0.103%	79,837	+9.498%
2025-01-10	58.310	58.6650	58.3100	58.4800	+0.292%	108,653	+9.610%
2025-01-08	58.290	58.3400	58.2456	58.3100	-0.308%	80,049	+9.930%
2025-01-07	58.540	58.5600	58.3000	58.4900	-0.102%	121,950	+9.591%
2025-01-06	58.700	58.7580	58.5500	58.5500	-0.239%	95,628	+9.479%
2025-01-03	58.700	58.8300	58.6254	58.6900	+0.239%	107,445	+9.218%
2025-01-02	58.900	58.9000	58.4550	58.5500	-0.119%	80,153	+9.479%
2024-12-31	58.750	58.8700	58.5800	58.6200	-0.323%	110,405	+9.348%
2024-12-30	58.590	58.8750	58.5607	58.8100	+0.599%	280,735	+8.995%
2024-12-27	58.440	58.6100	58.4200	58.4600	+0.103%	131,854	+9.648%
2024-12-26	58.490	58.4900	58.3900	58.4000	-0.460%	158,881	+9.760%
2024-12-24	58.700	58.7300	58.6615	58.6700	-0.136%	59,963	+9.255%
2024-12-23	58.770	58.8000	58.7100	58.7500	-0.491%	113,888	+9.106%
2024-12-20	59.010	59.2000	58.9100	59.0400	+0.648%	192,686	+8.570%
2024-12-19	58.750	58.7700	58.5199	58.6600	-1.709%	425,317	+9.274%
2024-12-18	59.950	60.0500	59.6650	59.6800	-0.748%	384,834	+7.406%
2024-12-17	60.110	60.2559	60.0530	60.1300	+0.401%	87,134	+6.602%
2024-12-16	59.900	59.9294	59.7550	59.8900	-0.266%	117,224	+7.030%
2024-12-13	60.160	60.1800	60.0300	60.0500	-0.695%	130,461	+6.744%
2024-12-12	60.600	60.7000	60.4501	60.4700	-0.017%	63,693	+6.003%
2024-12-11	60.680	60.7600	60.4700	60.4800	-0.477%	78,279	+5.985%
2024-12-10	60.810	60.8800	60.6650	60.7700	-0.459%	102,229	+5.480%
2024-12-09	61.200	61.2300	60.9900	61.0500	-0.780%	85,881	+4.996%
2024-12-06	61.720	61.7900	61.4800	61.5300	+0.081%	585,536	+4.177%
2024-12-05	61.300	61.5400	61.2799	61.4800	+0.294%	60,124	+4.262%
2024-12-04	61.170	61.5150	61.1400	61.3000	-0.713%	82,319	+4.568%
2024-12-03	62.000	62.0900	61.7200	61.7400	-0.016%	162,151	+3.822%
2024-12-02	61.570	61.9000	61.4500	61.7500	+0.081%	113,647	+3.806%
2024-11-29	61.470	61.7000	61.3300	61.7000	+0.949%	119,422	+3.890%
2024-11-27	61.070	61.3400	60.8357	61.1200	+1.326%	220,684	+4.876%
2024-11-26	60.100	60.3200	60.0500	60.3200	+0.668%	160,790	+6.267%
2024-11-25	60.040	60.0980	59.7700	59.9200	+0.503%	103,803	+6.976%
2024-11-22	59.680	59.7100	59.5800	59.6200	-0.184%	66,351	+7.514%
2024-11-21	59.800	59.9682	59.6750	59.7300	+0.556%	69,986	+7.316%
2024-11-20	59.300	59.5250	59.2900	59.4000	-0.469%	97,641	+7.912%
2024-11-19	59.920	59.9800	59.6500	59.6800	-0.084%	66,144	+7.406%
2024-11-18	59.630	59.7399	59.5300	59.7300	-0.167%	117,562	+7.316%
2024-11-15	59.450	59.9900	59.2900	59.8300	+1.355%	122,771	+7.137%
2024-11-14	59.260	59.3480	59.0100	59.0300	-0.522%	120,069	+8.589%
2024-11-13	59.770	59.7700	59.3100	59.3400	-0.620%	205,950	+8.022%
2024-11-12	59.750	59.8300	59.5900	59.7100	-0.599%	92,077	+7.352%
2024-11-11	60.070	60.1100	59.9900	60.0700	-0.793%	130,068	+6.709%
2024-11-08	60.490	60.6000	60.4420	60.5500	+0.165%	98,648	+5.863%
2024-11-07	60.200	60.4800	60.1700	60.4500	+1.155%	179,654	+6.038%
2024-11-06	59.850	59.9900	59.7500	59.7600	-2.033%	256,239	+7.262%
2024-11-05	60.860	61.0500	60.7100	61.0000	+0.494%	137,510	+5.082%
2024-11-04	60.800	60.8857	60.6900	60.7000	+0.563%	75,034	+5.601%
2024-11-01	60.686	60.7200	60.3400	60.3600	-0.707%	132,450	+6.196%
2024-10-31	60.490	60.8200	60.3400	60.7900	+0.896%	236,390	+5.445%
2024-10-30	60.250	60.4062	60.2250	60.2500	+0.066%	116,864	+6.390%
2024-10-29	60.110	60.2700	60.0800	60.2100	-0.149%	67,516	+6.461%
2024-10-28	60.490	60.5300	60.2400	60.3000	-0.593%	115,137	+6.302%
2024-10-25	60.790	60.8100	60.6203	60.6600	-0.279%	59,730	+5.671%
2024-10-24	60.730	60.9200	60.6503	60.8300	+0.496%	74,975	+5.376%
2024-10-23	60.440	60.5900	60.3600	60.5300	-1.014%	196,460	+5.898%
2024-10-22	61.340	61.3400	61.1250	61.1500	-0.163%	95,435	+4.824%
2024-10-21	61.570	61.6101	61.2500	61.2500	-0.890%	73,747	+4.653%
2024-10-18	61.660	61.8500	61.6500	61.8000	+0.553%	153,318	+3.722%
2024-10-17	61.670	61.7001	61.4300	61.4600	-0.357%	142,571	+4.295%
2024-10-16	61.850	61.8901	61.6500	61.6800	-0.291%	111,135	+3.923%
2024-10-15	61.880	61.9900	61.7700	61.8600	+0.324%	87,787	+3.621%
2024-10-14	61.610	61.6900	61.5900	61.6600	-0.420%	76,379	+3.957%
2024-10-11	61.940	61.9900	61.8701	61.9200	-0.338%	55,938	+3.521%
2024-10-10	62.070	62.2200	61.9700	62.1300	+0.469%	84,999	+3.171%
2024-10-09	62.000	62.0200	61.8300	61.8400	-0.738%	98,876	+3.655%
2024-10-08	62.380	62.4100	62.2500	62.3000	-0.128%	48,865	+2.889%
2024-10-07	62.350	62.4600	62.3100	62.3800	+0.467%	92,403	+2.757%
2024-10-04	62.130	62.2700	61.9900	62.0900	-1.272%	174,630	+3.237%
2024-10-03	63.000	63.0300	62.7500	62.8900	-0.317%	236,585	+1.924%
2024-10-02	63.510	63.5500	63.0400	63.0900	-1.989%	508,745	+1.601%
2024-10-01	64.220	64.6300	64.2200	64.3700	+0.109%	107,606	-0.419%
2024-09-30	64.740	64.7400	64.2349	64.3000	-1.107%	134,786	-0.311%
2024-09-27	64.620	65.0462	64.5900	65.0200	+1.737%	352,851	-1.415%
2024-09-26	63.980	64.0200	63.6900	63.9100	+0.078%	478,696	+0.297%
2024-09-25	64.160	64.1951	63.8400	63.8600	-0.962%	311,732	+0.376%
2024-09-24	64.160	64.5100	64.0800	64.4800	+0.140%	124,511	-0.589%
2024-09-23	64.260	64.5000	64.0450	64.3900	+0.312%	125,179	-0.450%
2024-09-20	64.260	64.3300	63.9700	64.1900	-0.926%	257,975	-0.140%
2024-09-19	64.430	64.8100	64.3700	64.7900	-0.108%	211,239	-1.065%
2024-09-18	65.210	65.8000	64.7700	64.8600	-0.185%	334,978	-1.172%
2024-09-17	65.490	65.5001	64.9735	64.9800	-1.126%	366,230	-1.354%
2024-09-16	65.880	65.8800	65.6150	65.7200	+0.183%	200,158	-2.465%
2024-09-13	65.830	65.8600	65.5600	65.6000	+0.691%	136,530	-2.287%
2024-09-12	64.980	65.1800	64.8000	65.1500	+0.339%	327,834	-1.612%
2024-09-11	64.970	65.4500	64.9300	64.9300	-0.062%	245,004	-1.278%
2024-09-10	64.630	65.0000	64.5900	64.9700	+0.464%	191,201	-1.339%
2024-09-09	64.710	64.7900	64.5800	64.6700	-0.339%	101,341	-0.881%
2024-09-06	64.560	65.1701	64.2516	64.8900	+0.698%	282,560	-1.217%
2024-09-05	64.590	64.5900	64.0900	64.4400	+0.187%	300,102	-0.528%
2024-09-04	63.830	64.3200	63.8000	64.3200	+1.307%	377,691	-0.342%
2024-09-03	63.450	63.6589	63.3500	63.4900	+0.332%	318,816	+0.961%
2024-08-30	63.550	63.6200	63.2200	63.2800	-0.737%	152,917	+1.296%
2024-08-29	63.540	63.8200	63.5000	63.7500	-0.188%	103,900	+0.549%
2024-08-28	63.840	64.0300	63.7500	63.8700	-0.560%	119,540	+0.360%
2024-08-27	63.990	64.2400	63.9900	64.2300	+0.422%	63,763	-0.202%
2024-08-26	64.200	64.2000	63.9350	63.9600	-0.265%	136,984	+0.219%
2024-08-23	63.210	64.1600	63.1400	64.1300	+1.472%	152,537	-0.047%
2024-08-22	63.370	63.3700	63.1100	63.2000	-0.925%	125,200	+1.424%
2024-08-21	63.520	64.0000	62.9700	63.7900	+0.236%	221,476	+0.486%
2024-08-20	63.300	63.6400	63.2110	63.6400	+0.952%	215,883	+0.723%
2024-08-19	63.120	63.2499	63.0400	63.0400	+0.735%	89,838	+1.681%
2024-08-16	62.520	62.6199	62.3619	62.5800	+0.870%	93,108	+2.429%
2024-08-15	62.060	62.1300	61.9700	62.0400	-1.100%	171,025	+3.320%
2024-08-14	62.780	63.0480	62.7200	62.7300	-0.365%	75,023	+2.184%
2024-08-13	62.890	63.0600	62.7999	62.9600	+0.223%	135,801	+1.811%
2024-08-12	62.470	62.8700	62.3800	62.8200	-0.333%	140,142	+2.038%
2024-08-09	63.080	63.1800	62.9900	63.0300	+0.382%	137,449	+1.698%
2024-08-08	62.780	62.8986	62.6600	62.7900	-0.254%	161,930	+2.086%
2024-08-07	62.850	63.0506	62.6200	62.9500	-1.487%	642,040	+1.827%
2024-08-06	64.080	64.1800	63.5700	63.9000	-0.668%	551,752	+0.313%
2024-08-05	64.920	65.0500	63.7900	64.3300	+1.949%	1,070,600	-0.358%
2024-08-02	62.590	63.1350	62.5900	63.1000	+2.219%	617,230	+1.585%
2024-08-01	61.440	61.8250	61.3500	61.7300	+0.081%	241,939	+3.839%
2024-07-31	61.530	61.7800	61.1600	61.6800	+2.272%	553,548	+3.923%
2024-07-30	59.900	60.4299	59.7900	60.3100	+0.450%	288,579	+6.284%
2024-07-29	60.070	60.1050	59.9700	60.0400	-0.175%	131,245	+6.762%
2024-07-26	60.090	60.3900	60.0450	60.1450	+0.108%	88,001	+6.576%
2024-07-25	60.020	60.3400	59.9383	60.0800	+0.017%	256,259	+6.691%
2024-07-24	60.080	60.4000	60.0350	60.0700	+1.043%	230,430	+6.709%
2024-07-23	59.270	59.4500	59.2200	59.4500	+0.934%	170,038	+7.822%
2024-07-22	58.990	58.9900	58.8541	58.9000	+0.324%	68,410	+8.829%
2024-07-19	58.740	58.8089	58.7000	58.7100	-0.102%	135,866	+9.181%
2024-07-18	59.120	59.1200	58.7550	58.7700	-0.810%	101,983	+9.069%
2024-07-17	59.120	59.2800	59.0650	59.2500	+1.464%	195,128	+8.186%
2024-07-16	58.310	58.4400	58.2700	58.3950	-0.333%	128,774	+9.770%
2024-07-15	58.520	58.8300	58.5200	58.5900	-0.051%	101,532	+9.404%
2024-07-12	58.510	58.7400	58.3800	58.6200	+0.670%	187,055	+9.348%
2024-07-11	58.300	58.5100	58.1600	58.2300	+1.801%	281,442	+10.081%
2024-07-10	57.290	57.2900	57.1700	57.2000	-0.296%	83,315	+12.063%
2024-07-09	57.440	57.4650	57.2800	57.3700	-0.313%	148,941	+11.731%
2024-07-08	57.590	57.6499	57.5310	57.5500	0.000%	82,423	+11.381%
2024-07-05	57.480	57.6000	57.3504	57.5500	+0.436%	92,896	+11.381%
2024-07-03	57.280	57.5000	57.2372	57.3000	0.000%	99,865	+11.867%
2024-07-02	57.290	57.3550	57.2500	57.3000	+0.035%	62,518	+11.867%
2024-07-01	57.360	57.4100	57.2200	57.2800	-0.426%	101,990	+11.906%
2024-06-28	57.690	57.7300	57.4900	57.5250	-0.035%	70,431	+11.430%
2024-06-27	57.670	57.6700	57.5217	57.5450	+0.000%	172,223	+11.391%
2024-06-26	57.640	57.6725	57.5300	57.5449	-0.716%	166,096	+11.391%
2024-06-25	57.920	58.0250	57.9200	57.9600	+0.009%	50,946	+10.594%
2024-06-24	58.040	58.0594	57.9221	57.9550	-0.060%	87,376	+10.603%
2024-06-21	58.190	58.2098	57.9600	57.9900	-0.378%	104,341	+10.536%
2024-06-20	58.330	58.3300	58.1900	58.2100	-0.682%	116,353	+10.119%
2024-06-18	58.630	58.6800	58.5550	58.6100	-0.043%	68,413	+9.367%
2024-06-17	58.620	58.6500	58.5500	58.6350	-0.281%	81,661	+9.320%
2024-06-14	58.810	58.8800	58.7601	58.8000	-0.204%	89,223	+9.014%
2024-06-13	58.850	59.0450	58.8303	58.9200	-0.136%	81,858	+8.792%
2024-06-12	59.330	59.3984	58.9900	59.0000	+0.153%	99,157	+8.644%
2024-06-11	58.890	58.9500	58.7700	58.9100	+0.017%	79,597	+8.810%
2024-06-10	59.000	59.0000	58.8899	58.9000	-0.169%	31,755	+8.829%
2024-06-07	59.060	59.1350	58.9000	59.0000	-0.757%	69,115	+8.644%
2024-06-06	59.250	59.4800	59.1800	59.4500	+0.270%	90,044	+7.822%
2024-06-05	59.370	59.4700	59.1600	59.2900	-0.836%	79,793	+8.113%
2024-06-04	59.720	59.8697	59.6150	59.7900	+0.928%	109,072	+7.209%
2024-06-03	59.070	59.3150	59.0405	59.2400	+0.680%	76,378	+8.204%
2024-05-31	59.010	59.1001	58.8200	58.8400	-0.254%	78,694	+8.939%
2024-05-30	59.020	59.0700	58.9679	58.9900	+0.545%	166,931	+8.662%
2024-05-29	58.830	58.8300	58.6600	58.6700	-0.374%	83,215	+9.255%
2024-05-28	59.090	59.0900	58.8600	58.8900	-0.153%	81,487	+8.847%
2024-05-24	58.920	58.9976	58.8861	58.9800	0.000%	68,723	+8.681%
2024-05-23	59.060	59.0900	58.8750	58.9800	-0.135%	196,137	+8.681%
2024-05-22	59.150	59.1801	59.0500	59.0600	-0.371%	49,806	+8.534%
2024-05-21	59.290	59.3800	59.2401	59.2800	+0.068%	43,319	+8.131%
2024-05-20	59.300	59.3100	59.2150	59.2400	-0.403%	81,950	+8.204%
2024-05-17	59.470	59.6100	59.4100	59.4800	-0.118%	76,660	+7.767%
2024-05-16	59.610	59.6350	59.5198	59.5500	-0.335%	58,834	+7.641%
2024-05-15	59.590	59.8300	59.4050	59.7500	+1.031%	299,652	+7.280%
2024-05-14	59.140	59.2000	59.1000	59.1400	-0.186%	78,540	+8.387%
2024-05-13	59.430	59.4300	59.2250	59.2500	-0.219%	107,083	+8.186%
2024-05-10	59.440	59.4500	59.3500	59.3800	-0.252%	128,039	+7.949%
2024-05-09	59.400	59.5400	59.3900	59.5300	+0.101%	66,268	+7.677%
2024-05-08	59.490	59.5500	59.4400	59.4700	-0.652%	130,751	+7.785%
2024-05-07	60.000	60.0000	59.7916	59.8600	-0.416%	89,480	+7.083%
2024-05-06	60.220	60.2200	60.0822	60.1100	-0.628%	120,147	+6.638%
2024-05-03	60.700	60.7400	60.4650	60.4900	+0.166%	197,967	+5.968%
2024-05-02	59.790	60.4201	59.7800	60.3900	+2.774%	397,569	+6.143%
2024-05-01	58.700	58.9299	58.6897	58.7600	+0.102%	328,759	+9.088%
2024-04-30	58.780	58.9400	58.6914	58.7000	-1.112%	202,889	+9.199%
2024-04-29	59.190	59.6800	59.0380	59.3600	+1.211%	448,523	+7.985%
2024-04-26	59.010	59.0500	58.6500	58.6500	-1.445%	396,642	+9.292%
2024-04-25	59.540	59.5620	59.4700	59.5100	-0.235%	320,456	+7.713%
2024-04-24	59.790	59.7900	59.6200	59.6500	-0.301%	132,507	+7.460%
2024-04-23	59.780	59.9000	59.7800	59.8300	+0.017%	133,946	+7.137%
2024-04-22	59.820	59.8500	59.7900	59.8200	-0.150%	96,374	+7.155%
2024-04-19	59.930	59.9601	59.8900	59.9100	+0.033%	327,494	+6.994%
2024-04-18	59.980	59.9900	59.8501	59.8900	-0.183%	53,296	+7.030%
2024-04-17	59.880	60.0502	59.8500	60.0000	+0.200%	188,286	+6.833%
2024-04-16	59.850	60.1500	59.8300	59.8800	-0.300%	175,726	+7.047%
2024-04-15	60.000	60.1700	59.9600	60.0600	-0.629%	207,948	+6.727%
2024-04-12	60.590	60.6300	60.4300	60.4400	-0.050%	65,899	+6.056%
2024-04-11	60.590	60.5900	60.4000	60.4700	-0.149%	109,746	+6.003%
2024-04-10	60.780	60.7800	60.5300	60.5600	-0.803%	277,132	+5.845%
2024-04-09	61.060	61.1050	61.0201	61.0500	+0.066%	125,791	+4.996%
2024-04-08	61.000	61.0500	61.0000	61.0100	-0.147%	98,163	+5.065%
2024-04-05	61.080	61.1599	61.0510	61.1000	-0.261%	51,667	+4.910%
2024-04-04	61.130	61.2900	61.0550	61.2600	+0.278%	118,370	+4.636%
2024-04-03	61.010	61.1400	60.9400	61.0900	-0.065%	308,340	+4.927%
2024-04-02	61.130	61.1450	61.0800	61.1300	+0.049%	149,497	+4.858%
2024-04-01	61.240	61.2400	61.0600	61.1000	-0.212%	159,721	+4.910%
2024-03-28	61.250	61.3100	61.2000	61.2300	-0.033%	167,391	+4.687%
2024-03-27	61.270	61.3000	61.2100	61.2500	+0.180%	177,476	+4.653%
2024-03-26	61.150	61.2099	61.1150	61.1400	-0.082%	78,294	+4.841%
2024-03-25	61.270	61.2850	61.1300	61.1900	-0.016%	71,908	+4.756%
2024-03-22	61.300	61.3283	61.1700	61.2000	+0.180%	507,068	+4.739%
2024-03-21	61.240	61.2600	61.0597	61.0900	-0.278%	93,961	+4.927%
2024-03-20	61.050	61.4300	61.0100	61.2600	-0.179%	240,570	+4.636%
2024-03-19	61.500	61.5253	61.3600	61.3700	-1.223%	298,194	+4.448%
2024-03-18	62.110	62.1900	62.0500	62.1300	-0.048%	228,799	+3.171%
2024-03-15	62.250	62.3300	62.1200	62.1600	-0.496%	515,962	+3.121%
2024-03-14	62.720	62.7200	62.4500	62.4700	-0.351%	98,058	+2.609%
2024-03-13	62.620	62.8300	62.6100	62.6900	-0.048%	129,800	+2.249%
2024-03-12	62.640	62.7500	62.6200	62.7200	-0.539%	155,039	+2.200%
2024-03-11	63.090	63.1400	62.9700	63.0600	+0.095%	219,243	+1.649%
2024-03-08	63.090	63.1500	62.9200	63.0000	+0.687%	205,213	+1.746%
2024-03-07	62.660	62.6750	62.5000	62.5700	+0.854%	191,175	+2.445%
2024-03-06	62.040	62.1200	61.9300	62.0400	+0.372%	96,447	+3.320%
2024-03-05	61.770	61.8700	61.6700	61.8100	+0.406%	56,232	+3.705%
2024-03-04	61.580	61.6157	61.5300	61.5600	-0.227%	153,418	+4.126%
2024-03-01	61.590	61.7400	61.4901	61.7000	-0.129%	93,218	+3.890%
2024-02-29	61.890	62.1000	61.7650	61.7800	+0.455%	201,186	+3.755%
2024-02-28	61.520	61.5200	61.4400	61.5000	-0.097%	36,648	+4.228%
2024-02-27	61.590	61.6400	61.5308	61.5600	+0.098%	70,129	+4.126%
2024-02-26	61.480	61.5000	61.4299	61.5000	-0.081%	42,542	+4.228%
2024-02-23	61.560	61.6396	61.5300	61.5500	+0.016%	95,202	+4.143%
2024-02-22	61.550	61.5900	61.4799	61.5400	-0.211%	84,598	+4.160%
2024-02-21	61.700	61.7099	61.5700	61.6700	-0.130%	241,885	+3.940%
2024-02-20	61.820	61.8767	61.7432	61.7500	+0.146%	59,068	+3.806%
2024-02-16	61.550	61.7200	61.5100	61.6600	-0.227%	96,617	+3.957%
2024-02-15	61.760	61.8400	61.6500	61.8000	+0.471%	88,583	+3.722%
2024-02-14	61.500	61.6000	61.4500	61.5100	+0.098%	149,395	+4.211%
2024-02-13	61.640	61.6400	61.4000	61.4500	-0.967%	242,048	+4.312%
2024-02-12	62.050	62.0787	61.9800	62.0500	-0.032%	31,694	+3.304%
2024-02-09	62.010	62.0700	61.9999	62.0700	+0.081%	44,193	+3.271%
2024-02-08	62.050	62.0900	61.9710	62.0200	-0.831%	92,460	+3.354%
2024-02-07	62.550	62.7200	62.5000	62.5400	-0.176%	59,631	+2.494%
2024-02-06	62.340	62.6800	62.3400	62.6500	+0.530%	55,335	+2.314%
2024-02-05	62.390	62.4368	62.2400	62.3200	-0.304%	119,134	+2.856%
2024-02-02	62.730	62.7900	62.3900	62.5100	-1.419%	606,581	+2.544%
2024-02-01	63.290	63.5300	63.1801	63.4100	+0.603%	84,873	+1.088%
2024-01-31	62.940	63.4800	62.9000	63.0300	+0.302%	95,228	+1.698%
2024-01-30	63.030	63.0300	62.7030	62.8400	-0.064%	94,450	+2.005%
2024-01-29	62.690	62.9697	62.6500	62.8800	+0.335%	46,097	+1.940%
2024-01-26	62.760	62.7600	62.6000	62.6700	-0.207%	104,567	+2.282%
2024-01-25	63.050	63.0500	62.7100	62.8000	-0.111%	90,683	+2.070%
2024-01-24	63.200	63.3400	62.8200	62.8700	+0.544%	152,786	+1.956%
2024-01-23	62.580	62.5800	62.3700	62.5300	-0.144%	121,288	+2.511%
2024-01-22	62.710	62.7597	62.5900	62.6200	+0.080%	139,059	+2.363%
2024-01-19	62.510	62.6100	62.4350	62.5700	+0.032%	195,265	+2.445%
2024-01-18	62.650	62.6900	62.5300	62.5500	+0.016%	29,422	+2.478%
2024-01-17	62.700	62.7000	62.4200	62.5400	-0.620%	161,312	+2.494%
2024-01-16	63.310	63.3100	62.9300	62.9300	-1.641%	163,578	+1.859%
2024-01-12	64.090	64.1999	63.9343	63.9800	+0.408%	282,182	+0.188%
2024-01-11	63.490	63.7600	63.3800	63.7200	+0.268%	117,854	+0.596%
2024-01-10	63.790	63.7900	63.5500	63.5500	-0.873%	130,127	+0.865%
2024-01-09	64.510	64.5200	64.0900	64.1100	-0.295%	61,618	-0.016%
2024-01-08	64.200	64.5100	64.1594	64.3000	+0.390%	96,654	-0.311%
2024-01-05	63.870	64.3800	63.8050	64.0500	+0.016%	91,865	+0.078%
2024-01-04	64.060	64.1700	63.9900	64.0400	-1.035%	287,423	+0.094%
2024-01-03	64.750	64.8100	64.5200	64.7100	-0.919%	106,791	-0.943%
2024-01-02	65.420	65.5372	65.3000	65.3100	-0.760%	139,043	-1.853%
2023-12-29	65.450	65.8700	65.4320	65.8100	+0.259%	152,862	-2.598%
2023-12-28	65.750	66.1174	65.5100	65.6400	+0.321%	210,381	-2.346%
2023-12-27	65.110	65.4900	65.0450	65.4300	+0.522%	126,387	-2.033%
2023-12-26	65.160	65.1600	65.0100	65.0900	0.000%	54,939	-1.521%
2023-12-22	65.350	65.3600	65.0488	65.0900	-0.215%	83,885	-1.521%
2023-12-21	65.230	65.2700	65.0301	65.2300	+1.100%	117,538	-1.732%
2023-12-20	64.730	64.7300	64.4467	64.5200	+0.093%	164,649	-0.651%
2023-12-19	64.320	64.6399	64.2500	64.4600	-0.693%	157,028	-0.558%
2023-12-18	64.970	64.9700	64.8400	64.9100	-0.491%	171,005	-1.248%
2023-12-15	65.450	65.6300	65.2100	65.2300	-0.382%	208,666	-1.732%
2023-12-14	65.360	65.6700	65.2900	65.4800	+0.754%	319,766	-2.108%
2023-12-13	63.970	65.0200	63.8400	64.9900	+1.865%	145,921	-1.369%
2023-12-12	63.740	63.8900	63.6300	63.8000	+0.520%	221,566	+0.470%
2023-12-11	63.500	63.5250	63.3200	63.4700	-0.797%	231,200	+0.993%
2023-12-08	64.250	64.5300	63.9800	63.9800	-0.990%	188,158	+0.188%
2023-12-07	64.100	65.4659	64.0400	64.6200	+2.588%	498,191	-0.805%
2023-12-06	63.000	63.0899	62.9400	62.9900	-0.095%	64,060	+1.762%
2023-12-05	63.160	63.3000	62.9600	63.0500	+0.048%	82,013	+1.665%
2023-12-04	63.110	63.3500	62.9400	63.0200	-0.301%	76,037	+1.714%
2023-12-01	62.620	63.2600	62.6200	63.2100	+0.942%	175,820	+1.408%
2023-11-30	62.680	62.8100	62.5000	62.6200	-0.587%	213,792	+2.363%
2023-11-29	62.990	63.1500	62.9000	62.9900	0.000%	154,468	+1.762%