Dark

FXY
Invesco CurrencyShares Japanese Yen Trust
stock NYSE ETF

At Close

Aug 10, 2026 3:59:25 PM EDT

57.62USD-1.073%(-0.62)441,262

57.54Bid 57.68Ask 0.14Spread

Pre-market

Aug 10, 2026 9:24:59 AM EDT

57.75USD-0.841%(-0.49)1,802

After-hours

Aug 7, 2026 4:39:30 PM EDT

58.15USD-0.172%(-0.10)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	57.7500	57.7850	57.5850	57.6200	-1.065%	441,273	0.000%
2026-08-07	58.2700	58.3050	58.0700	58.2400	+0.605%	455,318	-1.065%
2026-08-06	58.0900	58.1000	57.8350	57.8900	-0.447%	179,422	-0.466%
2026-08-05	58.2200	58.3000	58.1300	58.1500	0.000%	176,513	-0.911%
2026-08-04	58.2800	58.3650	58.1100	58.1500	-0.598%	465,396	-0.911%
2026-08-03	58.6200	58.7200	58.4300	58.5000	+1.457%	678,390	-1.504%
2026-07-31	57.5200	58.0050	57.3800	57.6600	+0.139%	682,588	-0.069%
2026-07-30	56.3700	58.0300	56.3501	57.5800	+2.583%	1,838,922	+0.069%
2026-07-29	56.0200	56.2050	55.9700	56.1300	+0.232%	173,368	+2.655%
2026-07-28	55.9800	56.0550	55.9700	56.0000	-0.018%	211,980	+2.893%
2026-07-27	56.0400	56.0850	56.0100	56.0100	-0.054%	361,135	+2.874%
2026-07-24	56.0000	56.0801	56.0000	56.0400	+0.054%	104,063	+2.819%
2026-07-23	56.0400	56.0650	55.9601	56.0100	-0.391%	588,242	+2.874%
2026-07-22	56.2800	56.2899	56.2217	56.2300	+0.018%	194,450	+2.472%
2026-07-21	56.3500	56.3500	56.2129	56.2200	-0.425%	218,885	+2.490%
2026-07-20	56.4700	56.4864	56.4100	56.4600	-0.088%	166,343	+2.055%
2026-07-17	56.4700	56.5100	56.4400	56.5100	+0.106%	262,076	+1.964%
2026-07-16	56.5100	56.5238	56.4100	56.4500	-0.142%	111,185	+2.073%
2026-07-15	56.5100	56.6610	56.5100	56.5300	-0.071%	154,328	+1.928%
2026-07-14	56.6500	56.6800	56.5250	56.5700	+0.195%	206,394	+1.856%
2026-07-13	56.5900	56.5900	56.4500	56.4600	-0.493%	141,829	+2.055%
2026-07-10	56.7000	56.8664	56.6750	56.7400	+0.460%	197,321	+1.551%
2026-07-09	56.4700	56.5300	56.4700	56.4800	+0.035%	53,258	+2.018%
2026-07-08	56.4500	56.4750	56.3850	56.4600	-0.300%	82,304	+2.055%
2026-07-07	56.6400	56.6800	56.5800	56.6300	+0.071%	93,717	+1.748%
2026-07-06	56.5000	56.6099	56.4813	56.5900	-0.632%	154,440	+1.820%
2026-07-02	56.9400	57.0610	56.9200	56.9500	+0.921%	222,446	+1.176%
2026-07-01	56.4100	56.5300	56.4100	56.4300	-0.018%	178,195	+2.109%
2026-06-30	56.5200	56.5300	56.4014	56.4400	-0.388%	175,735	+2.091%
2026-06-29	56.6700	56.6800	56.6400	56.6600	-0.088%	124,800	+1.694%
2026-06-26	56.7600	56.7750	56.7000	56.7100	+0.035%	94,617	+1.605%
2026-06-25	56.7100	56.7599	56.6750	56.6900	-0.018%	78,134	+1.641%
2026-06-24	56.7400	56.7400	56.6850	56.7000	-0.176%	108,654	+1.623%
2026-06-23	56.8000	56.8200	56.7650	56.8000	+0.018%	168,158	+1.444%
2026-06-22	56.7100	56.9401	56.6600	56.7900	-0.106%	244,412	+1.462%
2026-06-18	57.0300	57.0600	56.7000	56.8500	-0.420%	605,162	+1.354%
2026-06-17	57.2400	57.2700	57.0450	57.0900	-0.175%	181,004	+0.928%
2026-06-16	57.2100	57.2200	57.1800	57.1900	-0.087%	127,448	+0.752%
2026-06-15	57.3000	57.3300	57.2150	57.2400	-0.035%	130,426	+0.664%
2026-06-12	57.2900	57.2900	57.2050	57.2600	-0.296%	157,610	+0.629%
2026-06-11	57.1400	57.4900	57.1300	57.4300	+0.455%	237,078	+0.331%
2026-06-10	57.2000	57.2400	57.1700	57.1700	-0.105%	114,947	+0.787%
2026-06-09	57.2800	57.3100	57.2100	57.2300	-0.087%	110,780	+0.681%
2026-06-08	57.3800	57.3900	57.2665	57.2800	-0.052%	197,478	+0.594%
2026-06-05	57.3200	57.3800	57.2500	57.3100	-0.070%	136,139	+0.541%
2026-06-04	57.4000	57.4150	57.3400	57.3500	+0.026%	74,105	+0.471%
2026-06-03	57.3900	57.4100	57.3350	57.3350	-0.165%	184,615	+0.497%
2026-06-02	57.4300	57.4600	57.3900	57.4300	-0.139%	180,970	+0.331%
2026-06-01	57.5000	57.5300	57.4600	57.5100	-0.191%	241,788	+0.191%
2026-05-29	57.6200	57.7000	57.6100	57.6200	-0.052%	129,835	0.000%
2026-05-28	57.5700	57.6800	57.5550	57.6500	+0.191%	109,908	-0.052%
2026-05-27	57.5800	57.6150	57.5300	57.5400	-0.156%	107,132	+0.139%
2026-05-26	57.6300	57.6600	57.6050	57.6300	-0.121%	70,051	-0.017%
2026-05-22	57.7400	57.7400	57.6650	57.7000	-0.121%	66,529	-0.139%
2026-05-21	57.6300	57.7950	57.5800	57.7700	-0.017%	91,451	-0.260%
2026-05-20	57.7100	57.8950	57.6800	57.7800	+0.104%	88,257	-0.277%
2026-05-19	57.7000	57.8300	57.6650	57.7200	-0.138%	210,241	-0.173%
2026-05-18	57.8400	57.8850	57.7300	57.8000	-0.086%	187,824	-0.311%
2026-05-15	57.8900	57.9300	57.8500	57.8500	-0.259%	317,932	-0.398%
2026-05-14	58.1400	58.3300	57.9800	58.0000	-0.292%	307,757	-0.655%
2026-05-13	58.1600	58.2200	58.1300	58.1700	-0.172%	168,303	-0.946%
2026-05-12	58.2700	58.3000	58.2000	58.2700	-0.257%	153,450	-1.115%
2026-05-11	58.5000	58.5050	58.4000	58.4200	-0.307%	131,696	-1.369%
2026-05-08	58.6600	58.7100	58.6000	58.6000	+0.068%	142,894	-1.672%
2026-05-07	58.7100	58.7900	58.5399	58.5600	-0.222%	176,391	-1.605%
2026-05-06	58.7900	58.8300	58.6800	58.6900	+0.859%	431,046	-1.823%
2026-05-05	58.2300	58.2350	58.1250	58.1900	-0.428%	310,808	-0.980%
2026-05-04	58.4300	58.6100	58.3550	58.4400	0.000%	480,676	-1.403%
2026-05-01	58.6600	58.7200	58.4400	58.4400	-0.324%	210,645	-1.403%
2026-04-30	58.6000	58.7500	58.4800	58.6300	+2.393%	831,967	-1.723%
2026-04-29	57.3600	57.3650	57.2250	57.2600	-0.417%	353,162	+0.629%
2026-04-28	57.5500	57.5600	57.4700	57.5000	-0.139%	159,175	+0.209%
2026-04-27	57.6700	57.6950	57.5700	57.5800	+0.017%	96,823	+0.069%
2026-04-24	57.5000	57.6050	57.5000	57.5700	+0.157%	171,297	+0.087%
2026-04-23	57.5100	57.6100	57.4300	57.4800	-0.122%	88,627	+0.244%
2026-04-22	57.6500	57.6850	57.5350	57.5500	+0.087%	139,487	+0.122%
2026-04-21	57.7300	57.7300	57.4900	57.5000	-0.485%	112,079	+0.209%
2026-04-20	57.8800	57.8900	57.7600	57.7800	-0.190%	158,166	-0.277%
2026-04-17	57.9000	58.2400	57.8700	57.8900	+0.364%	498,453	-0.466%
2026-04-16	57.7500	57.7500	57.6100	57.6800	-0.087%	153,652	-0.104%
2026-04-15	57.7600	57.8300	57.6900	57.7300	-0.104%	245,239	-0.191%
2026-04-14	57.7800	57.8900	57.7700	57.7900	+0.347%	361,554	-0.294%
2026-04-13	57.4500	57.6250	57.4500	57.5900	-0.087%	189,386	+0.052%
2026-04-10	57.7000	57.7300	57.6200	57.6400	-0.104%	64,785	-0.035%
2026-04-09	57.7600	57.8800	57.6500	57.7000	-0.345%	73,661	-0.139%
2026-04-08	58.0800	58.1080	57.8350	57.9000	+0.608%	133,013	-0.484%
2026-04-07	57.4500	57.5650	57.3850	57.5500	+0.035%	140,452	+0.122%
2026-04-06	57.5800	57.6160	57.4700	57.5300	-0.017%	72,886	+0.156%
2026-04-02	57.5500	57.6700	57.5200	57.5400	-0.450%	129,153	+0.139%
2026-04-01	57.9400	57.9600	57.7800	57.8000	-0.138%	88,670	-0.311%
2026-03-31	57.6600	57.8800	57.6400	57.8800	+0.643%	101,595	-0.449%
2026-03-30	57.6100	57.6300	57.4984	57.5100	+0.262%	88,784	+0.191%
2026-03-27	57.4100	57.4900	57.2500	57.3600	-0.122%	175,321	+0.453%
2026-03-26	57.5700	57.5800	57.4300	57.4300	-0.312%	210,798	+0.331%
2026-03-25	57.7400	57.7600	57.5650	57.6100	-0.294%	408,043	+0.017%
2026-03-24	57.7800	57.8900	57.6900	57.7800	-0.311%	98,751	-0.277%
2026-03-23	57.8900	58.1000	57.8000	57.9600	+0.520%	204,596	-0.587%
2026-03-20	57.8500	57.8500	57.6229	57.6600	-1.030%	165,153	-0.069%
2026-03-19	57.8300	58.2900	57.8300	58.2600	+1.392%	253,913	-1.099%
2026-03-18	57.6000	57.6400	57.4500	57.4600	-0.485%	164,290	+0.278%
2026-03-17	57.8000	57.8600	57.7400	57.7400	0.000%	89,057	-0.208%
2026-03-16	57.7100	57.8200	57.6536	57.7400	+0.348%	87,196	-0.208%
2026-03-13	57.6800	57.7650	57.5200	57.5400	-0.156%	213,429	+0.139%
2026-03-12	57.7600	57.8001	57.6150	57.6300	-0.260%	162,895	-0.017%
2026-03-11	57.9700	58.0200	57.7800	57.7800	-0.636%	138,071	-0.277%
2026-03-10	58.2700	58.3750	58.1050	58.1500	-0.069%	125,426	-0.911%
2026-03-09	58.0000	58.2650	57.9499	58.1900	0.000%	193,103	-0.980%
2026-03-06	58.1700	58.3350	58.1600	58.1900	-0.189%	157,916	-0.980%
2026-03-05	58.2400	58.3500	58.1900	58.3000	-0.325%	154,515	-1.166%
2026-03-04	58.3900	58.5600	58.3800	58.4900	+0.378%	121,686	-1.487%
2026-03-03	58.1700	58.3300	58.1700	58.2700	-0.223%	215,561	-1.115%
2026-03-02	58.3200	58.4850	58.2477	58.4000	-0.731%	145,676	-1.336%
2026-02-27	58.8600	58.9500	58.8300	58.8300	-0.051%	86,658	-2.057%
2026-02-26	58.8400	58.9500	58.7435	58.8600	+0.170%	97,765	-2.107%
2026-02-25	58.6600	58.8050	58.6600	58.7600	-0.373%	157,880	-1.940%
2026-02-24	58.8800	59.0500	58.8700	58.9800	-0.724%	116,068	-2.306%
2026-02-23	59.3800	59.5900	59.3600	59.4100	+0.219%	102,702	-3.013%
2026-02-20	59.1300	59.3800	59.0900	59.2800	+0.068%	215,863	-2.800%
2026-02-19	59.1500	59.3424	59.1500	59.2400	-0.236%	222,539	-2.735%
2026-02-18	59.5800	59.6000	59.3501	59.3800	-1.000%	186,065	-2.964%
2026-02-17	59.9300	59.9800	59.7300	59.9800	-0.349%	158,258	-3.935%
2026-02-13	60.1400	60.2165	60.0000	60.1900	-0.033%	229,428	-4.270%
2026-02-12	60.0300	60.2900	60.0200	60.2100	+0.333%	355,593	-4.302%
2026-02-11	59.7300	60.2350	59.7300	60.0100	+0.739%	265,895	-3.983%
2026-02-10	59.5400	59.6600	59.4850	59.5700	+1.035%	481,123	-3.273%
2026-02-09	59.0500	59.0700	58.8600	58.9600	+0.786%	217,907	-2.273%
2026-02-06	58.5900	58.6150	58.4900	58.5000	+0.017%	109,395	-1.504%
2026-02-05	58.5900	58.7200	58.4900	58.4900	-0.171%	428,427	-1.487%
2026-02-04	58.6900	58.7900	58.5600	58.5900	-0.796%	192,763	-1.656%
2026-02-03	58.9300	59.1000	58.9200	59.0600	-0.034%	143,982	-2.438%
2026-02-02	59.1800	59.2100	59.0200	59.0800	-0.572%	245,578	-2.471%
2026-01-30	59.5600	59.6250	59.4100	59.4200	-1.016%	477,789	-3.029%
2026-01-29	59.9700	60.1850	59.8814	60.0300	+0.133%	227,287	-4.015%
2026-01-28	60.1950	60.2100	59.7300	59.9500	-0.679%	852,865	-3.887%
2026-01-27	60.0300	60.4508	59.9500	60.3600	+1.122%	409,971	-4.539%
2026-01-26	59.7500	59.8400	59.6150	59.6900	+1.135%	474,937	-3.468%
2026-01-23	58.0800	59.0423	58.0700	59.0200	+1.741%	522,681	-2.372%
2026-01-22	57.9400	58.0900	57.9400	58.0100	-0.103%	128,941	-0.672%
2026-01-21	58.1500	58.1900	58.0000	58.0700	-0.120%	148,845	-0.775%
2026-01-20	58.2800	58.2800	58.0900	58.1400	-0.069%	244,582	-0.894%
2026-01-16	58.1500	58.2500	58.1100	58.1800	+0.380%	167,860	-0.963%
2026-01-15	57.9300	58.0250	57.8600	57.9600	-0.034%	94,840	-0.587%
2026-01-14	58.0900	58.1401	57.9700	57.9800	+0.381%	355,239	-0.621%
2026-01-13	57.8800	57.8800	57.7350	57.7600	-0.602%	188,085	-0.242%
2026-01-12	58.1900	58.2200	58.1001	58.1100	-0.206%	98,528	-0.843%
2026-01-09	58.2100	58.2300	58.1050	58.2300	-0.496%	154,336	-1.048%
2026-01-08	58.5100	58.5900	58.5000	58.5200	-0.137%	77,466	-1.538%
2026-01-07	58.7000	58.7559	58.6000	58.6000	-0.085%	65,261	-1.672%
2026-01-06	58.7800	58.7950	58.6300	58.6500	-0.221%	174,008	-1.756%
2026-01-05	58.6100	58.8681	58.5950	58.7800	+0.324%	112,537	-1.973%
2026-01-02	58.6200	58.6900	58.5500	58.5900	-0.136%	123,857	-1.656%
2025-12-31	58.5400	58.6700	58.5224	58.6700	-0.051%	152,007	-1.790%
2025-12-30	58.7800	58.8000	58.6750	58.7000	+0.359%	264,560	-1.840%
2025-12-29	58.8600	58.8800	58.4500	58.4900	-0.426%	383,823	-1.487%
2025-12-26	58.9100	58.9100	58.6701	58.7400	-0.407%	163,800	-1.907%
2025-12-24	58.9900	59.0650	58.9544	58.9800	+0.255%	70,861	-2.306%
2025-12-23	58.7700	58.8755	58.7566	58.8300	+0.444%	141,387	-2.057%
2025-12-22	58.6100	58.6899	58.5300	58.5700	+0.463%	252,597	-1.622%
2025-12-19	58.5500	58.5500	58.3000	58.3000	-1.354%	396,093	-1.166%
2025-12-18	59.1800	59.2250	59.0701	59.1000	+0.068%	129,860	-2.504%
2025-12-17	59.1400	59.2000	59.0500	59.0600	-0.639%	226,496	-2.438%
2025-12-16	59.4000	59.5335	59.3750	59.4400	+0.321%	266,859	-3.062%
2025-12-15	59.2900	59.3900	59.1900	59.2500	+0.458%	301,684	-2.751%
2025-12-12	58.9700	59.0600	58.9300	58.9800	-0.203%	100,860	-2.306%
2025-12-11	59.3500	59.3500	59.0650	59.1000	+0.136%	273,589	-2.504%
2025-12-10	58.7100	59.0400	58.7100	59.0200	+0.682%	299,412	-2.372%
2025-12-09	58.8400	58.8400	58.6020	58.6200	-0.627%	185,900	-1.706%
2025-12-08	59.1900	59.1900	58.9650	58.9900	-0.430%	213,921	-2.322%
2025-12-05	59.3200	59.3200	59.1700	59.2450	-0.093%	115,056	-2.743%
2025-12-04	59.5000	59.5000	59.3000	59.3000	+0.017%	139,059	-2.833%
2025-12-03	59.1800	59.3450	59.1300	59.2900	+0.457%	208,357	-2.817%
2025-12-02	58.9900	59.0500	58.9000	59.0200	-0.304%	100,594	-2.372%
2025-12-01	59.3500	59.4000	59.1600	59.2000	+0.475%	228,575	-2.669%
2025-11-28	58.8600	58.9700	58.8150	58.9200	+0.204%	193,278	-2.206%
2025-11-26	58.6900	58.8300	58.6900	58.8000	-0.187%	137,152	-2.007%
2025-11-25	58.8600	59.0000	58.8200	58.9100	+0.426%	95,353	-2.190%
2025-11-24	58.5600	58.6700	58.5150	58.6600	-0.204%	104,727	-1.773%
2025-11-21	58.6500	58.8500	58.6000	58.7800	+0.771%	174,435	-1.973%
2025-11-20	58.3500	58.4625	58.2333	58.3300	-0.478%	149,891	-1.217%
2025-11-19	58.8300	58.8350	58.5550	58.6100	-0.913%	184,394	-1.689%
2025-11-18	59.2000	59.3059	59.0600	59.1500	-0.152%	114,596	-2.587%
2025-11-17	59.3500	59.3700	59.2100	59.2400	-0.487%	160,133	-2.735%
2025-11-14	59.6600	59.6750	59.4200	59.5300	+0.050%	83,776	-3.208%
2025-11-13	59.4500	59.6494	59.4500	59.5000	+0.151%	79,187	-3.160%
2025-11-12	59.3400	59.5100	59.3200	59.4100	-0.452%	179,464	-3.013%
2025-11-11	59.7700	59.8000	59.6650	59.6800	-0.084%	68,375	-3.452%
2025-11-10	59.7100	59.7600	59.6750	59.7300	-0.350%	92,210	-3.533%
2025-11-07	59.9200	60.1000	59.8900	59.9400	-0.283%	81,175	-3.871%
2025-11-06	59.9100	60.1750	59.8800	60.1100	+0.771%	165,101	-4.142%
2025-11-05	59.7100	59.7550	59.5900	59.6500	-0.334%	132,231	-3.403%
2025-11-04	59.9000	59.9701	59.8350	59.8500	+0.352%	122,196	-3.726%
2025-11-03	59.6500	59.7400	59.6100	59.6400	-0.034%	284,826	-3.387%
2025-10-31	59.6600	59.7499	59.6400	59.6600	-0.050%	108,284	-3.419%
2025-10-30	59.6100	59.7100	59.5700	59.6900	-0.847%	244,762	-3.468%
2025-10-29	60.5100	60.5550	60.1000	60.2000	-0.414%	129,136	-4.286%
2025-10-28	60.3600	60.5500	60.3600	60.4500	+0.465%	197,964	-4.682%
2025-10-27	60.1200	60.1850	60.0500	60.1700	-0.050%	188,307	-4.238%
2025-10-24	60.1900	60.2725	60.1400	60.2000	-0.166%	91,284	-4.286%
2025-10-23	60.3000	60.3099	60.1900	60.3000	-0.347%	117,734	-4.444%
2025-10-22	60.5000	60.6900	60.5000	60.5100	-0.099%	135,991	-4.776%
2025-10-21	60.6000	60.7256	60.5250	60.5700	-0.754%	111,384	-4.870%
2025-10-20	61.0400	61.1200	60.9750	61.0300	-0.196%	157,768	-5.587%
2025-10-17	61.2500	61.2600	61.0723	61.1500	+0.033%	146,461	-5.773%
2025-10-16	60.8300	61.2100	60.8200	61.1300	+0.543%	189,987	-5.742%
2025-10-15	60.6900	60.8900	60.6400	60.8000	+0.264%	86,122	-5.230%
2025-10-14	60.5500	60.6650	60.5050	60.6400	+0.397%	91,546	-4.980%
2025-10-13	60.4400	60.4800	60.3356	60.4000	-0.461%	172,239	-4.603%
2025-10-10	60.2900	60.7100	60.2550	60.6800	+0.982%	159,217	-5.043%
2025-10-09	60.2500	60.2700	60.0250	60.0900	-0.282%	280,638	-4.111%
2025-10-08	60.3000	60.3600	60.1601	60.2600	-0.528%	249,879	-4.381%
2025-10-07	61.0000	61.0300	60.5405	60.5800	-1.062%	425,233	-4.886%
2025-10-06	61.3400	61.4200	61.1999	61.2300	-1.906%	433,983	-5.896%
2025-10-03	62.5200	62.5200	62.3600	62.4200	-0.080%	123,969	-7.690%
2025-10-02	62.5350	62.5600	62.3900	62.4700	-0.080%	162,003	-7.764%
2025-10-01	62.6900	62.7400	62.4900	62.5200	+0.498%	228,071	-7.837%
2025-09-30	62.1600	62.3051	62.1500	62.2100	+0.501%	175,164	-7.378%
2025-09-29	61.8800	61.9700	61.8800	61.9000	+0.520%	182,988	-6.914%
2025-09-26	61.4600	61.5850	61.4400	61.5800	+0.212%	205,724	-6.431%
2025-09-25	61.6800	61.7000	61.3753	61.4500	-0.631%	218,562	-6.233%
2025-09-24	61.9200	61.9399	61.8150	61.8400	-0.770%	238,858	-6.824%
2025-09-23	62.2700	62.4100	62.2099	62.3200	+0.048%	142,199	-7.542%
2025-09-22	62.2500	62.3203	62.1700	62.2900	+0.161%	169,553	-7.497%
2025-09-19	62.1500	62.2400	62.1500	62.1900	0.000%	169,010	-7.348%
2025-09-18	62.1700	62.2445	62.0600	62.1900	-0.829%	143,514	-7.348%
2025-09-17	62.9500	63.2603	62.6600	62.7100	-0.175%	393,092	-8.117%
2025-09-16	62.6400	62.9301	62.6400	62.8200	+0.609%	216,065	-8.278%
2025-09-15	62.4900	62.5200	62.4200	62.4400	+0.144%	176,678	-7.719%
2025-09-12	62.2800	62.4150	62.2450	62.3500	-0.352%	135,661	-7.586%
2025-09-11	62.3900	62.6000	62.3800	62.5700	+0.224%	255,144	-7.911%
2025-09-10	62.4600	62.5193	62.4300	62.4300	+0.016%	122,514	-7.705%
2025-09-09	62.6800	62.7900	62.4200	62.4200	0.000%	307,944	-7.690%
2025-09-08	62.3400	62.4500	62.2400	62.4200	+0.032%	166,779	-7.690%
2025-09-05	62.4600	62.6800	62.3950	62.4000	+0.678%	141,963	-7.660%
2025-09-04	62.0000	62.0200	61.8600	61.9800	-0.290%	66,685	-7.035%
2025-09-03	61.9000	62.2450	61.8820	62.1600	+0.145%	149,370	-7.304%
2025-09-02	61.9600	62.2250	61.9562	62.0700	-0.894%	275,660	-7.169%
2025-08-29	62.5150	62.7100	62.5150	62.6300	-0.032%	72,428	-7.999%
2025-08-28	62.5500	62.7378	62.5150	62.6500	+0.368%	100,878	-8.029%
2025-08-27	62.1700	62.4900	62.1500	62.4200	-0.016%	76,213	-7.690%
2025-08-26	62.3900	62.5750	62.3200	62.4300	+0.209%	69,976	-7.705%
2025-08-25	62.4100	62.4900	62.2500	62.3000	-0.543%	133,503	-7.512%
2025-08-22	61.9100	62.7850	61.9100	62.6400	+1.016%	504,378	-8.014%
2025-08-21	62.3100	62.3700	62.0000	62.0100	-0.752%	252,840	-7.080%
2025-08-20	62.4200	62.6698	62.4200	62.4800	+0.144%	180,793	-7.778%
2025-08-19	62.2800	62.4350	62.2700	62.3900	+0.193%	121,588	-7.645%
2025-08-18	62.2700	62.3300	62.2000	62.2700	-0.432%	118,346	-7.467%
2025-08-15	62.6300	62.6900	62.4850	62.5400	+0.385%	184,118	-7.867%
2025-08-14	62.5100	62.5150	62.2100	62.3000	-0.224%	101,660	-7.512%
2025-08-13	62.4500	62.5700	62.4015	62.4400	+0.241%	99,960	-7.719%
2025-08-12	62.0600	62.3700	62.0250	62.2900	+0.322%	269,072	-7.497%
2025-08-11	62.2700	62.2700	62.0900	62.0900	-0.369%	111,731	-7.199%
2025-08-08	62.3100	62.3400	62.2403	62.3200	-0.431%	87,416	-7.542%
2025-08-07	62.5200	62.6300	62.3750	62.5900	+0.032%	418,568	-7.941%
2025-08-06	62.4800	62.6392	62.3500	62.5700	+0.353%	237,123	-7.911%
2025-08-05	62.3700	62.4850	62.2833	62.3500	-0.463%	103,223	-7.586%
2025-08-04	62.6100	62.6800	62.4932	62.6400	+0.336%	191,849	-8.014%
2025-08-01	62.1100	62.5050	62.0900	62.4300	+2.210%	641,524	-7.705%
2025-07-31	61.2500	61.2500	61.0300	61.0800	-0.844%	639,350	-5.665%
2025-07-30	61.7800	61.9517	61.6000	61.6000	-0.629%	327,426	-6.461%
2025-07-29	61.9100	62.0563	61.8800	61.9900	+0.032%	127,511	-7.050%
2025-07-28	62.1500	62.1707	61.9650	61.9700	-0.689%	164,123	-7.020%
2025-07-25	62.2900	62.4000	62.2800	62.4000	-0.391%	210,507	-7.660%
2025-07-24	62.7600	62.8900	62.6350	62.6450	-0.326%	113,709	-8.021%
2025-07-23	62.7800	62.9500	62.7600	62.8500	+0.064%	124,540	-8.321%
2025-07-22	62.7200	62.9200	62.7127	62.8100	+0.528%	231,174	-8.263%
2025-07-21	62.3700	62.5973	62.3401	62.4800	+0.921%	377,864	-7.778%
2025-07-18	62.0800	62.1300	61.8800	61.9100	-0.065%	235,503	-6.929%
2025-07-17	61.9600	62.0400	61.8814	61.9500	-0.546%	2,978,673	-6.990%
2025-07-16	61.8800	62.6650	61.8300	62.2900	+0.711%	524,343	-7.497%
2025-07-15	62.0900	62.1200	61.7950	61.8500	-0.754%	243,763	-6.839%
2025-07-14	62.4400	62.5100	62.3100	62.3200	-0.224%	186,546	-7.542%
2025-07-11	62.6300	62.6853	62.4200	62.4600	-0.778%	321,140	-7.749%
2025-07-10	62.9100	62.9900	62.7473	62.9500	+0.032%	208,630	-8.467%
2025-07-09	62.8600	62.9699	62.8445	62.9300	+0.175%	186,783	-8.438%
2025-07-08	62.7600	62.8250	62.6850	62.8200	-0.444%	269,721	-8.278%
2025-07-07	63.2400	63.2500	63.0150	63.1000	-0.661%	325,732	-8.685%
2025-07-03	63.6600	63.6900	63.4401	63.5200	-0.951%	145,029	-9.288%
2025-07-02	63.9400	64.1399	63.8800	64.1300	+0.141%	107,517	-10.151%
2025-07-01	64.3000	64.4050	64.0400	64.0400	+0.156%	196,726	-10.025%
2025-06-30	63.7500	63.9400	63.7400	63.9400	+0.550%	200,454	-9.884%
2025-06-27	63.6100	63.7050	63.5450	63.5900	-0.298%	148,346	-9.388%
2025-06-26	63.8100	63.9135	63.7250	63.7800	+0.584%	252,526	-9.658%
2025-06-25	63.1500	63.4700	63.1300	63.4100	-0.314%	139,317	-9.131%
2025-06-24	63.4600	63.7300	63.4500	63.6100	+0.920%	157,753	-9.417%
2025-06-23	62.5100	63.0900	62.4598	63.0300	+0.016%	344,702	-8.583%
2025-06-20	63.2500	63.2500	63.0000	63.0200	-0.662%	378,023	-8.569%
2025-06-18	63.6000	63.8100	63.4300	63.4400	-0.016%	218,674	-9.174%
2025-06-17	63.6300	63.6300	63.3600	63.4500	-0.204%	128,895	-9.188%
2025-06-16	64.0300	64.1265	63.5700	63.5800	-0.687%	173,523	-9.374%
2025-06-13	63.8100	64.0400	63.7800	64.0200	-0.203%	138,674	-9.997%
2025-06-12	64.2100	64.3100	64.0200	64.1500	+0.738%	219,622	-10.179%
2025-06-11	63.5700	63.8300	63.4600	63.6800	+0.205%	162,211	-9.516%
2025-06-10	63.8200	63.8200	63.5150	63.5500	-0.329%	230,153	-9.331%
2025-06-09	63.6500	63.8400	63.6500	63.7600	+0.173%	399,631	-9.630%
2025-06-06	63.6100	63.6950	63.5100	63.6500	-0.702%	337,184	-9.474%
2025-06-05	64.4100	64.4620	63.9900	64.1000	-0.543%	223,673	-10.109%
2025-06-04	64.1700	64.6000	64.0827	64.4500	+0.719%	254,889	-10.597%
2025-06-03	64.2600	64.2700	63.9500	63.9900	-0.914%	189,650	-9.955%
2025-06-02	64.4100	64.6400	64.4000	64.5800	+0.859%	241,384	-10.777%
2025-05-30	63.9600	64.0800	63.8000	64.0300	+0.203%	227,586	-10.011%
2025-05-29	63.8400	63.9886	63.7650	63.9000	+0.440%	266,421	-9.828%
2025-05-28	63.6500	63.7500	63.5350	63.6200	-0.345%	255,188	-9.431%
2025-05-27	64.0100	64.0351	63.8000	63.8400	-1.299%	375,053	-9.743%
2025-05-23	64.5300	64.7200	64.5000	64.6800	+1.110%	429,036	-10.915%
2025-05-22	64.1600	64.2000	63.8500	63.9700	-0.312%	175,762	-9.927%
2025-05-21	64.0800	64.3200	64.0400	64.1700	+0.675%	455,386	-10.207%
2025-05-20	63.6300	63.8000	63.5800	63.7400	+0.157%	170,696	-9.602%
2025-05-19	63.6300	63.6474	63.4800	63.6400	+0.824%	188,158	-9.459%
2025-05-16	63.3200	63.3530	63.0786	63.1200	-0.284%	210,005	-8.714%
2025-05-15	63.1800	63.3600	63.0998	63.3000	+0.812%	249,196	-8.973%
2025-05-14	63.0700	63.2200	62.6300	62.7900	+0.480%	597,462	-8.234%
2025-05-13	62.3300	62.5200	62.2450	62.4900	+0.644%	311,819	-7.793%
2025-05-12	62.3100	62.3500	62.0050	62.0900	-2.143%	1,631,391	-7.199%
2025-05-09	63.5100	63.6350	63.4100	63.4500	+0.475%	237,635	-9.188%
2025-05-08	63.7900	63.8000	63.0300	63.1500	-1.497%	381,356	-8.757%
2025-05-07	64.3100	64.4800	64.0203	64.1100	-1.004%	303,117	-10.123%
2025-05-06	64.6200	64.7600	64.4500	64.7600	+0.998%	408,894	-11.025%
2025-05-05	64.1700	64.2000	63.8900	64.1200	+0.881%	386,679	-10.137%
2025-05-02	63.8700	64.1000	63.5050	63.5600	+0.427%	498,503	-9.346%
2025-05-01	63.7400	63.8000	63.2113	63.2900	-1.937%	855,912	-8.959%
2025-04-30	64.5400	64.6600	64.4403	64.5400	-0.309%	617,153	-10.722%
2025-04-29	64.8300	64.9000	64.7141	64.7400	-0.216%	727,996	-10.998%
2025-04-28	64.2700	64.8800	64.2700	64.8800	+1.106%	380,057	-11.190%
2025-04-25	64.1800	64.2500	64.0100	64.1700	-0.696%	558,909	-10.207%
2025-04-24	64.7200	64.7700	64.5301	64.6200	+0.576%	412,804	-10.833%
2025-04-23	64.9500	65.0110	64.2300	64.2500	-1.366%	1,000,093	-10.319%
2025-04-22	65.6100	65.6100	65.1300	65.1400	-0.580%	827,908	-11.544%
2025-04-21	65.4700	65.6400	65.4100	65.5200	+1.111%	1,880,919	-12.057%
2025-04-17	64.8400	65.0000	64.6600	64.8000	-0.216%	440,570	-11.080%
2025-04-16	64.7800	65.1400	64.5900	64.9400	+0.792%	633,049	-11.272%
2025-04-15	64.5400	64.6400	64.3900	64.4300	-0.155%	750,745	-10.570%
2025-04-14	64.0400	64.6057	64.0400	64.5300	+0.405%	1,195,089	-10.708%
2025-04-11	64.7500	64.8080	63.9600	64.2700	+0.752%	1,155,221	-10.347%
2025-04-10	63.5500	64.0290	63.5100	63.7900	+2.293%	1,077,077	-9.672%
2025-04-09	63.8800	63.8800	62.2200	62.3600	-1.126%	1,396,145	-7.601%
2025-04-08	62.6700	63.2100	62.4201	63.0700	+1.220%	938,652	-8.641%
2025-04-07	62.9000	62.9280	62.2200	62.3100	-0.843%	744,759	-7.527%
2025-04-04	63.4400	63.5800	62.5700	62.8400	-0.365%	824,672	-8.307%
2025-04-03	63.2300	63.5000	62.9450	63.0700	+2.586%	2,557,174	-8.641%
2025-04-02	61.7800	61.7800	61.3717	61.4800	-0.227%	212,198	-6.278%
2025-04-01	61.6500	61.8850	61.6000	61.6200	+0.195%	200,814	-6.491%
2025-03-31	61.7200	61.7250	61.3700	61.5000	-0.114%	336,576	-6.309%
2025-03-28	61.1900	61.5850	61.1900	61.5700	+0.868%	419,812	-6.415%
2025-03-27	61.1900	61.2400	60.9800	61.0400	-0.327%	446,625	-5.603%
2025-03-26	61.3200	61.3300	61.1686	61.2400	-0.455%	111,044	-5.911%
2025-03-25	61.5500	61.6600	61.5050	61.5200	+0.490%	130,027	-6.339%
2025-03-24	61.6000	61.6000	61.1800	61.2200	-0.890%	178,352	-5.880%
2025-03-21	61.9800	62.0200	61.7600	61.7700	-0.323%	438,492	-6.718%
2025-03-20	62.0800	62.0826	61.9000	61.9700	+0.016%	256,224	-7.020%
2025-03-19	61.5600	62.0300	61.4250	61.9600	+0.226%	258,788	-7.005%
2025-03-18	61.5800	61.8750	61.5501	61.8200	-0.065%	233,506	-6.794%
2025-03-17	61.9700	62.1600	61.8200	61.8600	-0.322%	469,197	-6.854%
2025-03-14	62.1100	62.2300	61.9700	62.0600	-0.656%	269,461	-7.154%
2025-03-13	62.2700	62.5800	62.2349	62.4700	+0.450%	344,067	-7.764%
2025-03-12	61.9800	62.2900	61.9000	62.1900	-0.392%	376,575	-7.348%
2025-03-11	62.4400	62.7599	62.2800	62.4350	-0.359%	311,398	-7.712%
2025-03-10	62.8500	62.9299	62.5800	62.6600	+0.465%	479,004	-8.043%
2025-03-07	62.7200	62.7800	62.2799	62.3700	-0.080%	305,261	-7.616%
2025-03-06	62.4500	62.5750	62.1850	62.4200	+0.726%	348,730	-7.690%
2025-03-05	62.0200	62.1836	61.8700	61.9700	+0.113%	306,548	-7.020%
2025-03-04	62.1400	62.2600	61.7300	61.9000	+0.275%	585,370	-6.914%
2025-03-03	61.1300	61.8600	61.1200	61.7300	+0.669%	227,596	-6.658%
2025-02-28	61.3000	61.4000	61.1500	61.3200	-0.487%	211,271	-6.034%
2025-02-27	61.5700	61.6720	61.4400	61.6200	-0.501%	376,947	-6.491%
2025-02-26	61.7500	62.0100	61.5800	61.9300	-0.065%	224,841	-6.959%
2025-02-25	61.8400	62.1100	61.7350	61.9700	+0.519%	396,335	-7.020%
2025-02-24	61.6900	61.8700	61.6150	61.6500	-0.404%	429,842	-6.537%
2025-02-21	61.4500	61.9606	61.4150	61.9000	+0.389%	543,897	-6.914%
2025-02-20	61.4900	61.7400	61.4900	61.6600	+1.181%	398,245	-6.552%
2025-02-19	60.8500	61.0250	60.8000	60.9400	+0.346%	122,142	-5.448%