Dark

IHG
InterContinental Hotels Group Plc
stock NYSE ADR

At Close

Oct 17, 2025 3:59:56 PM EDT

120.82USD+1.923%(+2.28)137,578

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 8:11:30 AM EDT

119.47USD+0.785%(+0.93)150

After-hours

Oct 16, 2025 4:00:30 PM EDT

118.68USD+0.118%(+0.14)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	120.0600	120.8900	119.970000	120.8200	+1.923%	137,578	0.000%
2025-10-16	120.2100	120.7800	118.470000	118.5400	-1.504%	199,854	+1.923%
2025-10-15	121.9300	122.5700	119.680000	120.3500	-1.441%	170,132	+0.391%
2025-10-14	120.4600	122.7900	120.350000	122.1100	-0.408%	229,627	-1.056%
2025-10-13	122.4100	122.8300	122.410000	122.6100	+1.205%	170,389	-1.460%
2025-10-10	122.9700	123.2400	120.900000	121.1500	-0.981%	189,702	-0.272%
2025-10-09	123.3400	124.1500	122.140000	122.3500	-1.370%	110,786	-1.251%
2025-10-08	124.0000	124.4100	123.330000	124.0500	+0.690%	111,969	-2.604%
2025-10-07	124.1100	124.3700	122.965000	123.2000	-0.885%	276,684	-1.932%
2025-10-06	123.8700	124.6500	123.440000	124.3000	+0.307%	102,411	-2.800%
2025-10-03	123.9500	124.7400	123.570000	123.9200	+0.617%	284,789	-2.502%
2025-10-02	121.8100	123.3750	121.770000	123.1600	+1.475%	203,131	-1.900%
2025-10-01	122.6300	122.8100	120.930000	121.3700	+0.091%	212,132	-0.453%
2025-09-30	122.5500	122.6550	121.045000	121.2600	-1.230%	152,666	-0.363%
2025-09-29	124.4300	124.5700	122.360000	122.7700	-0.373%	160,007	-1.588%
2025-09-26	122.2600	123.3250	122.225000	123.2300	+4.618%	224,355	-1.956%
2025-09-25	117.7900	118.1500	117.290000	117.7900	-0.456%	169,490	+2.572%
2025-09-24	118.6200	119.6300	118.135000	118.3300	-0.387%	106,215	+2.104%
2025-09-23	119.4000	119.7600	118.559000	118.7900	+0.440%	120,048	+1.709%
2025-09-22	118.9500	119.2500	118.210000	118.2700	-1.252%	95,799	+2.156%
2025-09-19	119.2100	120.0700	118.860000	119.7700	+1.397%	175,931	+0.877%
2025-09-18	118.2800	119.3600	118.020000	118.1200	-0.262%	125,165	+2.286%
2025-09-17	120.9200	121.2600	118.050000	118.4300	-1.816%	171,539	+2.018%
2025-09-16	119.6600	120.6200	119.425000	120.6200	+0.937%	147,679	+0.166%
2025-09-15	120.9500	121.3000	119.345000	119.5000	-1.256%	136,953	+1.105%
2025-09-12	122.8400	122.8400	121.010000	121.0200	-1.945%	104,228	-0.165%
2025-09-11	122.1100	123.7000	121.740000	123.4200	+0.941%	199,173	-2.107%
2025-09-10	123.9300	124.3950	122.070000	122.2700	-1.140%	206,419	-1.186%
2025-09-09	124.6500	124.7800	123.520000	123.6800	-1.040%	159,119	-2.312%
2025-09-08	124.4200	125.3200	124.280000	124.9800	+1.428%	199,910	-3.329%
2025-09-05	124.5500	125.2500	122.520000	123.2200	+0.926%	317,817	-1.948%
2025-09-04	121.8600	122.3500	121.620000	122.0900	+0.577%	118,037	-1.040%
2025-09-03	121.6800	122.4600	121.240000	121.3900	+1.141%	131,583	-0.470%
2025-09-02	118.9100	120.1450	118.910000	120.0200	-2.136%	124,212	+0.667%
2025-08-29	122.5700	122.9100	121.750000	122.6400	-0.171%	118,718	-1.484%
2025-08-28	123.7000	123.8300	122.480000	122.8500	+0.351%	121,237	-1.652%
2025-08-27	121.0700	122.4200	121.020000	122.4200	+1.324%	108,811	-1.307%
2025-08-26	120.9800	121.6176	120.810000	120.8200	-0.132%	88,851	0.000%
2025-08-25	122.4100	122.8500	120.940000	120.9800	-1.418%	130,731	-0.132%
2025-08-22	119.9300	123.0250	119.920000	122.7200	+2.250%	150,375	-1.548%
2025-08-21	120.1000	120.4200	119.650000	120.0200	-0.826%	104,808	+0.667%
2025-08-20	122.4300	122.5550	120.930000	121.0200	-0.860%	126,669	-0.165%
2025-08-19	121.6400	123.1500	121.550000	122.0700	+0.527%	276,084	-1.024%
2025-08-18	120.0600	121.4466	119.910000	121.4300	+0.297%	252,592	-0.502%
2025-08-15	121.0200	122.1300	120.870000	121.0700	+0.732%	400,322	-0.206%
2025-08-14	120.1900	120.4800	119.360000	120.1900	-1.168%	160,298	+0.524%
2025-08-13	120.3000	121.6200	120.180000	121.6100	+0.712%	120,592	-0.650%
2025-08-12	118.0500	120.7500	117.930000	120.7500	+2.853%	225,274	+0.058%
2025-08-11	118.2000	118.4500	116.220000	117.4000	-1.683%	206,375	+2.913%
2025-08-08	120.4100	121.5750	119.200000	119.4100	-3.523%	308,397	+1.181%
2025-08-07	126.2700	126.8400	123.190000	123.7700	+6.268%	562,954	-2.383%
2025-08-06	116.0000	116.6050	115.360000	116.4700	+1.024%	219,834	+3.735%
2025-08-05	115.6000	115.9800	114.400000	115.2900	-0.052%	195,335	+4.797%
2025-08-04	115.2700	115.6300	114.880000	115.3500	+0.593%	153,028	+4.742%
2025-08-01	114.9100	114.9100	113.320000	114.6700	-1.283%	160,989	+5.363%
2025-07-31	117.2000	117.6300	115.910000	116.1600	-1.834%	201,205	+4.012%
2025-07-30	118.2500	119.0200	117.765000	118.3300	+1.154%	137,500	+2.104%
2025-07-29	118.3900	118.3900	116.840000	116.9800	-0.476%	143,717	+3.283%
2025-07-28	118.0900	118.1300	117.120000	117.5400	-0.634%	88,871	+2.791%
2025-07-25	116.2500	118.4100	116.160000	118.2900	+1.059%	131,633	+2.139%
2025-07-24	116.5400	118.7700	116.420000	117.0500	-1.065%	201,169	+3.221%
2025-07-23	118.3800	118.7700	117.660000	118.3100	-0.622%	198,773	+2.122%
2025-07-22	117.7300	119.0800	117.565000	119.0500	+2.084%	134,890	+1.487%
2025-07-21	117.5800	117.6750	116.620000	116.6200	-0.393%	142,539	+3.601%
2025-07-18	117.5600	117.6200	116.245000	117.0800	+0.662%	190,896	+3.194%
2025-07-17	117.1300	117.3800	115.130000	116.3100	-1.181%	291,748	+3.878%
2025-07-16	117.4200	118.0800	116.980000	117.7000	-0.059%	177,101	+2.651%
2025-07-15	120.0600	120.1300	117.660000	117.7700	-1.997%	184,351	+2.590%
2025-07-14	120.2300	120.5788	119.580000	120.1700	-0.340%	114,921	+0.541%
2025-07-11	121.0100	121.1900	120.085000	120.5800	-1.075%	132,269	+0.199%
2025-07-10	119.9500	122.5450	119.895000	121.8900	+0.727%	251,497	-0.878%
2025-07-09	120.3600	121.0200	120.015000	121.0100	+0.959%	161,039	-0.157%
2025-07-08	118.7200	120.4200	118.620000	119.8600	+1.062%	183,104	+0.801%
2025-07-07	119.1900	119.9400	118.140000	118.6000	-0.886%	165,003	+1.872%
2025-07-03	119.1200	119.6900	118.810000	119.6600	+1.450%	140,615	+0.969%
2025-07-02	117.6500	118.2000	117.360000	117.9500	+0.537%	224,360	+2.433%
2025-07-01	115.8200	117.6500	115.780000	117.3200	+1.717%	427,881	+2.983%
2025-06-30	115.7100	115.8600	114.510000	115.3400	-0.535%	140,067	+4.751%
2025-06-27	114.9800	116.0500	114.620000	115.9600	+1.072%	109,859	+4.191%
2025-06-26	114.1700	114.8900	113.850000	114.7300	+0.879%	142,010	+5.308%
2025-06-25	114.0900	114.3000	113.510000	113.7300	-1.156%	150,680	+6.234%
2025-06-24	114.4200	115.3820	114.150000	115.0600	+1.877%	233,928	+5.006%
2025-06-23	110.8000	113.0350	109.790000	112.9400	+1.941%	227,848	+6.977%
2025-06-20	110.9800	111.2400	110.100000	110.7900	-1.195%	329,662	+9.053%
2025-06-18	111.9600	112.9900	111.600000	112.1300	+0.592%	287,399	+7.750%
2025-06-17	112.3900	112.9500	111.320000	111.4700	-2.047%	285,626	+8.388%
2025-06-16	114.0600	115.3700	113.630000	113.8000	+1.844%	271,330	+6.169%
2025-06-13	112.5300	113.3900	111.590000	111.7400	-2.419%	310,433	+8.126%
2025-06-12	115.5500	116.0800	114.340000	114.5100	-1.851%	292,161	+5.510%
2025-06-11	117.6200	118.2300	116.515000	116.6700	-0.715%	290,180	+3.557%
2025-06-10	117.9000	117.9000	116.760000	117.5100	+2.112%	385,421	+2.817%
2025-06-09	117.2600	117.6900	115.080000	115.0800	-1.312%	597,663	+4.988%
2025-06-06	116.1000	116.7000	115.780000	116.6100	+0.944%	124,267	+3.610%
2025-06-05	115.4500	116.3800	115.350000	115.5200	-0.242%	185,518	+4.588%
2025-06-04	116.6400	116.6400	115.770000	115.8000	-0.430%	127,826	+4.335%
2025-06-03	115.1400	116.6500	114.860000	116.3000	+0.920%	137,782	+3.887%
2025-06-02	115.5100	115.6600	114.770000	115.2400	-0.518%	354,718	+4.842%
2025-05-30	116.5600	116.5600	115.225000	115.8400	-1.287%	206,202	+4.299%
2025-05-29	118.2100	118.2300	116.903539	117.3500	+0.145%	172,565	+2.957%
2025-05-28	118.1500	118.4486	117.100000	117.1800	-1.793%	154,869	+3.106%
2025-05-27	118.2600	119.7150	118.260000	119.3200	+1.609%	160,840	+1.257%
2025-05-23	115.8200	117.7400	115.820000	117.4300	-0.272%	215,925	+2.887%
2025-05-22	117.3700	118.3100	117.170000	117.7500	+0.102%	150,121	+2.607%
2025-05-21	119.2300	119.3900	117.470000	117.6300	-2.430%	232,930	+2.712%
2025-05-20	120.5200	121.4600	119.830000	120.5600	-0.306%	343,958	+0.216%
2025-05-19	120.9000	121.9150	120.620000	120.9300	-1.306%	519,808	-0.091%
2025-05-16	121.2600	122.5300	121.030000	122.5300	-0.114%	233,307	-1.396%
2025-05-15	122.0400	122.7046	121.710000	122.6700	-1.335%	212,638	-1.508%
2025-05-14	123.6700	124.8400	123.490000	124.3300	+0.469%	318,614	-2.823%
2025-05-13	121.6700	123.8300	121.520000	123.7500	+2.408%	233,423	-2.368%
2025-05-12	120.4600	120.9000	118.590000	120.8400	+4.056%	221,632	-0.017%
2025-05-09	116.1100	116.3200	115.180000	116.1300	-1.065%	257,713	+4.039%
2025-05-08	118.1100	118.1300	117.120000	117.3800	+1.769%	244,800	+2.931%
2025-05-07	114.6600	116.0750	114.190000	115.3400	+1.630%	266,345	+4.751%
2025-05-06	114.2200	114.5100	113.180000	113.4900	-0.474%	138,635	+6.459%
2025-05-05	113.4100	114.6900	112.000000	114.0300	+0.494%	130,047	+5.955%
2025-05-02	112.5100	113.7300	112.500000	113.4700	+2.308%	216,427	+6.477%
2025-05-01	109.4000	111.2950	109.190000	110.9100	+2.799%	293,555	+8.935%
2025-04-30	106.8300	107.9200	105.090000	107.8900	+0.888%	152,965	+11.984%
2025-04-29	105.3900	107.4800	105.390000	106.9400	-0.065%	166,478	+12.979%
2025-04-28	106.8300	107.5600	106.250000	107.0100	+0.744%	142,389	+12.905%
2025-04-25	106.5300	106.6200	105.480000	106.2200	+0.740%	268,669	+13.745%
2025-04-24	104.3300	105.7800	103.620000	105.4400	+1.346%	226,838	+14.586%
2025-04-23	104.3300	105.9600	103.840000	104.0400	+1.167%	237,853	+16.128%
2025-04-22	102.1900	102.9100	101.780000	102.8400	+2.573%	360,791	+17.483%
2025-04-21	101.1000	101.2200	99.410000	100.2600	-1.280%	162,192	+20.507%
2025-04-17	101.7000	102.5500	101.420000	101.5600	+0.814%	322,419	+18.964%
2025-04-16	101.2100	102.5550	100.210000	100.7400	-3.135%	289,569	+19.932%
2025-04-15	104.5400	105.0300	103.590000	104.0000	+0.347%	172,480	+16.173%
2025-04-14	104.2500	104.5800	102.620000	103.6400	-0.308%	212,199	+16.577%
2025-04-11	101.9400	104.6445	101.610000	103.9600	+0.912%	248,377	+16.218%
2025-04-10	103.6700	103.8600	100.590000	103.0200	-1.520%	347,079	+17.278%
2025-04-09	95.9300	104.8950	95.380000	104.6100	+8.946%	531,974	+15.496%
2025-04-08	98.2000	99.1600	94.780000	96.0200	-1.316%	734,143	+25.828%
2025-04-07	97.1800	102.4600	95.370000	97.3000	-3.749%	727,064	+24.173%
2025-04-04	100.0600	102.6200	98.570000	101.0900	-4.225%	743,344	+19.517%
2025-04-03	106.6000	107.4700	105.390000	105.5500	-5.217%	330,422	+14.467%
2025-04-02	108.7200	111.5350	108.690000	111.3600	+1.717%	157,668	+8.495%
2025-04-01	108.7000	109.6600	107.820000	109.4800	-0.100%	296,807	+10.358%
2025-03-31	108.0800	110.2800	107.600000	109.5900	+0.100%	261,257	+10.247%
2025-03-28	111.5800	111.6900	109.240000	109.4800	-2.171%	143,157	+10.358%
2025-03-27	111.2300	112.1500	110.540000	111.9100	+0.657%	168,366	+7.962%
2025-03-26	110.8200	111.7200	110.620000	111.1800	-0.233%	108,108	+8.671%
2025-03-25	111.1200	111.8300	110.790000	111.4400	+0.505%	163,866	+8.417%
2025-03-24	110.5000	110.9000	110.100000	110.8800	+1.103%	200,203	+8.965%
2025-03-21	108.4300	109.9200	107.570000	109.6700	-2.671%	241,291	+10.167%
2025-03-20	113.5500	114.4700	112.450000	112.6800	-0.151%	223,637	+7.224%
2025-03-19	112.5900	113.1750	111.870000	112.8500	+0.597%	272,141	+7.062%
2025-03-18	114.4100	114.4200	111.490000	112.1800	-1.949%	155,690	+7.702%
2025-03-17	113.5500	114.6800	113.460000	114.4100	+0.749%	241,732	+5.603%
2025-03-14	113.1500	113.7800	112.845000	113.5600	+1.948%	160,656	+6.393%
2025-03-13	112.4900	112.7500	111.390000	111.3900	-2.118%	235,899	+8.466%
2025-03-12	115.4200	116.0150	113.355000	113.8000	-0.983%	258,094	+6.169%
2025-03-11	115.5500	116.1800	113.490000	114.9300	-2.898%	270,743	+5.125%
2025-03-10	119.7400	120.0000	117.500000	118.3600	-1.784%	174,164	+2.078%
2025-03-07	119.9500	120.9400	118.800000	120.5100	-0.041%	205,223	+0.257%
2025-03-06	121.6700	122.1600	120.500000	120.5600	-4.462%	234,963	+0.216%
2025-03-05	125.6600	126.6700	124.450000	126.1900	+0.326%	267,745	-4.255%
2025-03-04	125.4300	127.2200	124.054800	125.7800	-0.875%	159,930	-3.943%
2025-03-03	127.1800	128.5350	125.965000	126.8900	+0.039%	278,272	-4.784%
2025-02-28	126.9500	127.6900	125.680000	126.8400	+0.103%	274,569	-4.746%
2025-02-27	125.9600	128.3900	124.940000	126.7100	+1.117%	757,506	-4.648%
2025-02-26	125.2700	126.6150	124.160000	125.3100	+0.748%	900,743	-3.583%
2025-02-25	124.9200	125.0700	122.725000	124.3800	+0.379%	190,302	-2.862%
2025-02-24	123.9200	124.7700	123.110000	123.9100	-0.274%	189,869	-2.494%
2025-02-21	128.0100	128.2300	123.950000	124.2500	-3.398%	295,517	-2.761%
2025-02-20	128.1400	128.7700	126.490000	128.6200	-0.710%	519,453	-6.064%
2025-02-19	129.1900	129.9300	127.850000	129.5400	-0.629%	210,673	-6.732%
2025-02-18	130.1200	130.8800	128.490000	130.3600	-2.411%	241,834	-7.318%
2025-02-14	134.4500	134.9100	133.340000	133.5800	-0.986%	183,335	-9.552%
2025-02-13	135.9400	136.7900	134.470800	134.9100	-1.013%	153,383	-10.444%
2025-02-12	134.1900	136.2900	134.140000	136.2900	+1.384%	253,725	-11.351%
2025-02-11	133.6600	135.0050	132.760000	134.4300	-1.162%	162,400	-10.124%
2025-02-10	137.2500	137.2500	136.010000	136.0100	-0.403%	142,997	-11.168%
2025-02-07	136.0000	137.2084	135.710000	136.5600	+0.088%	184,669	-11.526%
2025-02-06	133.1900	136.4400	133.190000	136.4400	+1.920%	202,761	-11.448%
2025-02-05	134.6500	134.8000	133.620000	133.8700	-0.030%	162,561	-9.748%
2025-02-04	134.3100	134.4200	133.450100	133.9100	-0.238%	149,289	-9.775%
2025-02-03	134.0000	134.8172	132.870000	134.2300	-0.364%	108,471	-9.990%
2025-01-31	136.1400	136.6700	134.470000	134.7200	-0.495%	80,728	-10.318%
2025-01-30	135.7600	136.5800	134.920000	135.3900	+0.932%	123,763	-10.762%
2025-01-29	133.8800	134.6700	133.510000	134.1400	+0.427%	113,689	-9.930%
2025-01-28	131.7300	133.8400	131.610000	133.5700	+1.845%	113,988	-9.546%
2025-01-27	129.9000	131.7367	129.900000	131.1500	+0.053%	144,357	-7.876%
2025-01-24	131.2200	132.1100	130.799000	131.0800	-1.213%	106,915	-7.827%
2025-01-23	131.1500	132.8900	130.840000	132.6900	+1.694%	120,939	-8.946%
2025-01-22	130.5600	131.7200	130.170000	130.4800	+0.493%	106,297	-7.403%
2025-01-21	128.8300	129.9100	128.150000	129.8400	+2.381%	232,950	-6.947%
2025-01-17	126.7400	127.8600	126.570000	126.8200	+0.659%	157,225	-4.731%
2025-01-16	124.4800	126.2486	124.380900	125.9900	+2.000%	92,037	-4.104%
2025-01-15	124.6300	124.7900	123.040000	123.5200	+0.016%	62,408	-2.186%
2025-01-14	124.3300	124.5048	122.940000	123.5000	+0.252%	84,868	-2.170%
2025-01-13	121.2800	123.4600	121.020000	123.1900	+0.547%	90,613	-1.924%
2025-01-10	123.9100	124.0929	122.450000	122.5200	+0.566%	179,406	-1.388%
2025-01-08	120.9600	122.0350	120.680000	121.8300	-0.725%	69,437	-0.829%
2025-01-07	124.3100	124.4800	122.190000	122.7200	+0.114%	69,353	-1.548%
2025-01-06	122.8800	123.6800	122.050000	122.5800	-0.130%	94,818	-1.436%
2025-01-03	123.3800	123.4380	122.056600	122.7400	-0.896%	104,863	-1.564%
2025-01-02	125.1100	125.3400	123.560000	123.8500	-0.857%	95,461	-2.447%
2024-12-31	125.6100	126.3700	124.620000	124.9200	-0.857%	50,024	-3.282%
2024-12-30	126.0400	126.3400	125.200000	126.0000	-0.277%	60,106	-4.111%
2024-12-27	126.4300	126.7400	125.420000	126.3500	-0.339%	120,644	-4.377%
2024-12-26	126.1200	127.0500	126.060000	126.7800	+0.103%	36,828	-4.701%
2024-12-24	126.9900	127.5700	126.165000	126.6500	-0.039%	65,297	-4.603%
2024-12-23	126.0400	126.7700	124.725000	126.7000	+0.659%	144,781	-4.641%
2024-12-20	124.6000	126.7526	124.530000	125.8700	+0.672%	129,480	-4.012%
2024-12-19	125.1800	125.6100	124.040000	125.0300	+0.313%	171,344	-3.367%
2024-12-18	128.7300	129.0100	124.550000	124.6400	-2.174%	190,448	-3.065%
2024-12-17	128.4500	128.5100	126.970000	127.4100	-0.094%	163,756	-5.172%
2024-12-16	127.2600	128.1650	127.185000	127.5300	+0.330%	114,748	-5.262%
2024-12-13	128.4000	128.4000	126.600000	127.1100	-0.563%	92,916	-4.948%
2024-12-12	128.6000	129.2989	127.830000	127.8300	-0.552%	206,450	-5.484%
2024-12-11	128.8600	128.9200	128.280000	128.5400	+1.782%	129,266	-6.006%
2024-12-10	126.8100	126.9800	126.000000	126.2900	-0.825%	147,117	-4.331%
2024-12-09	130.3700	130.8900	127.340000	127.3400	-2.212%	128,689	-5.120%
2024-12-06	130.7100	131.2800	130.146100	130.2200	-0.542%	151,006	-7.219%
2024-12-05	130.4300	131.6800	130.430000	130.9300	+1.733%	57,923	-7.722%
2024-12-04	127.9900	129.3000	127.990000	128.7000	+0.563%	85,288	-6.123%
2024-12-03	127.1000	128.4250	127.100000	127.9800	+1.170%	123,593	-5.595%
2024-12-02	126.0400	126.7400	125.330000	126.5000	+0.198%	64,237	-4.490%
2024-11-29	125.8600	126.3600	125.840000	126.2500	+0.190%	82,698	-4.301%
2024-11-27	126.7900	126.9400	125.670000	126.0100	+0.247%	135,963	-4.119%
2024-11-26	125.3400	126.1400	125.205600	125.7000	+0.351%	130,489	-3.882%
2024-11-25	124.1100	125.7000	124.100000	125.2600	+1.499%	104,925	-3.545%
2024-11-22	122.7300	123.8800	122.400000	123.4100	-0.444%	179,045	-2.099%
2024-11-21	122.7100	124.0899	122.260000	123.9600	+1.002%	127,347	-2.533%
2024-11-20	121.3900	122.7300	121.290000	122.7300	+0.524%	70,185	-1.556%
2024-11-19	121.2900	122.2200	120.830000	122.0900	+0.271%	105,799	-1.040%
2024-11-18	121.3100	122.1700	121.120000	121.7600	+0.462%	80,785	-0.772%
2024-11-15	122.3200	122.3200	120.600000	121.2000	+0.124%	139,743	-0.314%
2024-11-14	122.2600	122.7600	120.960000	121.0500	-0.998%	126,840	-0.190%
2024-11-13	120.7800	122.7800	120.310000	122.2700	+0.675%	263,380	-1.186%
2024-11-12	121.5600	121.7500	120.540000	121.4500	-0.727%	94,386	-0.519%
2024-11-11	122.1400	122.3400	121.560000	122.3400	+1.024%	63,106	-1.242%
2024-11-08	120.6900	121.5350	120.560000	121.1000	+1.867%	128,530	-0.231%
2024-11-07	119.4500	119.5800	118.110000	118.8800	+0.456%	120,267	+1.632%
2024-11-06	117.0100	118.4000	116.760000	118.3400	+4.828%	106,801	+2.096%
2024-11-05	112.6400	113.5900	112.510000	112.8900	+1.056%	116,295	+7.025%
2024-11-04	112.1200	112.6600	111.280000	111.7100	-0.578%	120,827	+8.155%
2024-11-01	113.1200	113.5200	112.330000	112.3600	+0.817%	143,049	+7.529%
2024-10-31	112.7000	112.8200	110.393900	111.4500	-1.197%	98,652	+8.407%
2024-10-30	112.3100	113.3900	112.165000	112.8000	-0.433%	74,953	+7.110%
2024-10-29	112.6700	113.7300	112.670000	113.2900	+0.186%	142,487	+6.647%
2024-10-28	113.4500	113.6600	112.767600	113.0800	+1.127%	84,769	+6.845%
2024-10-25	112.1200	112.4500	111.800000	111.8200	+0.224%	79,613	+8.049%
2024-10-24	111.0300	111.7400	110.650000	111.5700	-0.428%	163,606	+8.291%
2024-10-23	112.4900	113.1500	111.435000	112.0500	-2.463%	107,646	+7.827%
2024-10-22	113.6700	115.2500	113.310000	114.8800	+1.637%	233,463	+5.171%
2024-10-21	114.1900	114.3800	112.690000	113.0300	-0.633%	167,548	+6.892%
2024-10-18	113.7900	114.1200	113.270000	113.7500	+0.282%	66,000	+6.215%
2024-10-17	113.1700	113.6500	113.100000	113.4300	+0.567%	89,907	+6.515%
2024-10-16	112.9900	113.2400	112.540000	112.7900	+1.421%	81,179	+7.119%
2024-10-15	112.4400	112.9200	111.135000	111.2100	-1.173%	126,487	+8.641%
2024-10-14	112.2900	112.5900	111.970000	112.5300	+0.241%	87,154	+7.367%
2024-10-11	111.0300	112.5000	111.020000	112.2600	+0.754%	76,073	+7.625%
2024-10-10	111.4400	111.8100	111.040000	111.4200	-0.544%	100,232	+8.437%
2024-10-09	111.1400	112.4100	111.070000	112.0300	+1.192%	92,137	+7.846%
2024-10-08	110.7900	111.1181	110.335000	110.7100	+0.099%	67,899	+9.132%
2024-10-07	111.4200	111.4200	110.190000	110.6000	-0.244%	91,002	+9.241%
2024-10-04	110.7100	110.9917	110.270000	110.8700	+1.557%	65,322	+8.974%
2024-10-03	109.2000	109.3900	108.450000	109.1700	-0.128%	68,502	+10.671%
2024-10-02	107.6800	109.3500	107.680000	109.3100	+0.156%	94,451	+10.530%
2024-10-01	110.6600	110.6600	108.160100	109.1400	-1.222%	216,728	+10.702%
2024-09-30	112.3300	112.3400	110.080000	110.4900	-2.368%	147,605	+9.349%
2024-09-27	113.2300	114.2000	112.890000	113.1700	+0.381%	163,674	+6.760%
2024-09-26	111.9800	113.0300	111.240000	112.7400	+1.769%	217,662	+7.167%
2024-09-25	111.7100	111.8400	110.480000	110.7800	-0.467%	148,896	+9.063%
2024-09-24	110.0300	111.4100	109.810000	111.3000	+2.704%	98,072	+8.553%
2024-09-23	108.5600	108.6900	108.110000	108.3700	+0.148%	144,272	+11.488%
2024-09-20	107.1900	108.3300	107.190000	108.2100	-0.387%	198,315	+11.653%
2024-09-19	107.6500	108.7800	106.970000	108.6300	+2.096%	149,988	+11.222%
2024-09-18	106.2900	107.6400	105.400000	106.4000	+2.013%	241,089	+13.553%
2024-09-17	105.0300	105.2700	104.050000	104.3000	-0.172%	193,658	+15.839%
2024-09-16	104.5000	104.9500	104.220000	104.4800	+0.733%	330,982	+15.639%
2024-09-13	102.9200	104.1399	102.840000	103.7200	+1.368%	430,478	+16.487%
2024-09-12	100.7100	102.5150	100.670000	102.3200	+0.987%	396,214	+18.081%
2024-09-11	100.8800	101.5200	99.680000	101.3200	+0.766%	363,914	+19.246%
2024-09-10	100.5900	100.6200	99.210000	100.5500	-0.711%	120,571	+20.159%
2024-09-09	100.5000	101.5000	100.340000	101.2700	+2.687%	248,831	+19.305%
2024-09-06	100.6100	101.1500	98.590000	98.6200	-0.474%	140,185	+22.511%
2024-09-05	99.0700	99.8400	98.715000	99.0900	+0.426%	96,163	+21.930%
2024-09-04	98.8700	99.2850	98.400000	98.6700	-0.394%	112,663	+22.449%
2024-09-03	100.5000	100.5000	98.861000	99.0600	-1.443%	135,776	+21.966%
2024-08-30	99.6000	100.5100	99.330000	100.5100	+0.060%	134,988	+20.207%
2024-08-29	100.9100	101.4800	100.440000	100.4500	+0.490%	180,844	+20.279%
2024-08-28	99.8700	100.1950	99.340000	99.9600	+0.776%	197,121	+20.868%
2024-08-27	99.3500	100.2300	99.020000	99.1900	+0.395%	292,720	+21.807%
2024-08-26	99.8000	100.6500	98.570000	98.8000	-0.763%	68,617	+22.287%
2024-08-23	98.4500	99.8400	98.450000	99.5600	+1.800%	135,051	+21.354%
2024-08-22	98.3300	98.6000	97.730000	97.8000	-0.630%	101,109	+23.538%
2024-08-21	97.7600	98.6400	97.630000	98.4200	+1.464%	189,193	+22.760%
2024-08-20	97.9300	98.1100	96.940000	97.0000	-0.737%	107,091	+24.557%
2024-08-19	96.9100	97.8200	96.890000	97.7200	+1.506%	86,975	+23.639%
2024-08-16	96.6300	96.9450	96.220000	96.2700	-0.269%	106,459	+25.501%
2024-08-15	96.1400	96.9700	96.100000	96.5300	+2.463%	155,088	+25.163%
2024-08-14	94.9600	95.0500	93.950000	94.2100	-0.769%	176,479	+28.245%
2024-08-13	93.0700	95.0400	92.820000	94.9400	+2.361%	215,628	+27.259%
2024-08-12	93.2900	93.4200	92.500000	92.7500	-1.098%	116,093	+30.264%
2024-08-09	93.2500	94.2100	93.100000	93.7800	+1.056%	321,240	+28.833%
2024-08-08	92.1800	93.2450	91.565000	92.8000	+0.935%	230,655	+30.194%
2024-08-07	94.1700	94.3000	91.940000	91.9400	-3.252%	214,900	+31.412%
2024-08-06	94.5400	96.2900	94.510000	95.0300	+0.137%	509,635	+27.139%
2024-08-05	93.8000	95.0300	93.540000	94.9000	-0.326%	221,223	+27.313%
2024-08-02	94.9700	95.9100	94.200000	95.2100	-1.744%	497,370	+26.898%
2024-08-01	100.7800	100.7800	96.880000	96.9000	-4.372%	494,296	+24.685%
2024-07-31	100.8900	102.2700	100.160000	101.3300	-2.745%	488,645	+19.234%
2024-07-30	104.6500	104.9500	103.745000	104.1900	+0.774%	98,301	+15.961%
2024-07-29	103.4900	103.9000	103.070000	103.3900	-0.145%	71,583	+16.858%
2024-07-26	102.4400	103.7700	102.200000	103.5400	+0.788%	244,958	+16.689%
2024-07-25	102.7800	103.9600	102.115000	102.7300	-1.439%	384,914	+17.609%
2024-07-24	106.8200	106.8200	104.230000	104.2300	-2.834%	105,780	+15.917%
2024-07-23	106.3400	107.3400	106.290000	107.2700	+0.459%	194,252	+12.632%
2024-07-22	105.9000	107.0750	105.300000	106.7800	+0.225%	185,273	+13.149%
2024-07-19	106.9400	107.2200	106.440000	106.5400	-0.383%	100,784	+13.403%
2024-07-18	107.9500	107.9500	106.520000	106.9500	-1.528%	187,644	+12.969%
2024-07-17	109.4700	110.2800	108.560000	108.6100	-2.583%	159,297	+11.242%
2024-07-16	109.3800	111.5100	109.380000	111.4900	+2.200%	81,136	+8.368%
2024-07-15	109.0900	109.3399	108.570000	109.0900	+0.535%	92,209	+10.753%
2024-07-12	106.8100	108.9800	106.690000	108.5100	+0.987%	140,276	+11.345%
2024-07-11	107.2300	107.5300	106.940000	107.4500	+0.675%	105,897	+12.443%
2024-07-10	105.8900	106.7300	105.542000	106.7300	+2.379%	155,725	+13.202%
2024-07-09	104.3900	105.0300	104.170000	104.2500	-0.144%	85,810	+15.894%
2024-07-08	105.1700	105.3600	104.240000	104.4000	+0.539%	87,607	+15.728%
2024-07-05	105.1900	105.1900	103.300000	103.8400	-1.358%	129,067	+16.352%
2024-07-03	104.6900	105.4500	104.690000	105.2700	+0.988%	68,232	+14.772%
2024-07-02	103.9700	104.3300	103.370000	104.2400	+0.501%	145,697	+15.906%
2024-07-01	106.5000	106.7150	102.230000	103.7200	-2.105%	506,957	+16.487%
2024-06-28	105.1400	106.1700	105.140000	105.9500	+0.265%	237,678	+14.035%
2024-06-27	105.7900	105.9000	105.140000	105.6700	+0.581%	113,652	+14.337%
2024-06-26	106.0700	106.0700	104.880000	105.0600	-1.315%	165,208	+15.001%
2024-06-25	106.1000	107.0650	105.990000	106.4600	+0.339%	178,718	+13.489%
2024-06-24	105.6400	107.5500	105.280000	106.1000	+0.971%	564,371	+13.874%
2024-06-21	104.1500	105.2018	103.940000	105.0800	-0.464%	116,252	+14.979%
2024-06-20	105.0600	105.6400	104.760000	105.5700	+0.399%	89,817	+14.445%
2024-06-18	105.5500	105.6700	104.610000	105.1500	+0.728%	132,202	+14.903%
2024-06-17	103.0900	104.4200	102.930000	104.3900	+0.105%	113,560	+15.739%
2024-06-14	104.8600	105.2562	103.110000	104.2800	-1.222%	145,251	+15.861%
2024-06-13	105.0000	105.5900	104.310000	105.5700	+0.812%	166,768	+14.445%
2024-06-12	104.0100	105.4900	103.000000	104.7200	+2.889%	161,406	+15.374%
2024-06-11	101.7400	102.2100	101.190000	101.7800	+0.020%	102,302	+18.707%
2024-06-10	101.0500	102.1135	100.950000	101.7600	+0.355%	63,259	+18.730%
2024-06-07	101.0400	101.5250	100.950000	101.4000	-0.841%	135,246	+19.152%
2024-06-06	102.4600	102.8100	101.790000	102.2600	-0.516%	90,317	+18.150%
2024-06-05	102.9500	103.0850	102.180000	102.7900	+0.903%	122,736	+17.541%
2024-06-04	101.5700	102.4100	101.520000	101.8700	+0.266%	147,910	+18.602%
2024-06-03	101.8200	103.0400	100.930000	101.6000	+0.049%	201,498	+18.917%
2024-05-31	100.3100	101.5500	99.870000	101.5500	+2.369%	167,728	+18.976%
2024-05-30	99.5400	99.7800	99.010000	99.2000	+1.266%	193,968	+21.794%
2024-05-29	99.2200	99.3300	97.551900	97.9600	-2.508%	197,085	+23.336%
2024-05-28	101.1800	101.2500	100.035000	100.4800	-1.702%	150,774	+20.243%
2024-05-24	100.7100	102.2999	100.350000	102.2200	+3.128%	202,449	+18.196%
2024-05-23	101.6600	101.8500	99.120000	99.1200	-1.510%	224,359	+21.893%
2024-05-22	100.2000	101.5800	100.080000	100.6400	+0.359%	227,957	+20.052%
2024-05-21	100.8800	100.9100	99.660000	100.2800	-0.654%	134,477	+20.483%
2024-05-20	100.4200	101.9250	100.420000	100.9400	+0.488%	380,823	+19.695%
2024-05-17	99.7100	100.4600	99.520000	100.4500	+0.853%	136,848	+20.279%
2024-05-16	99.5400	99.9300	99.290000	99.6000	-0.030%	132,863	+21.305%
2024-05-15	99.4700	99.8600	99.195800	99.6300	+0.151%	87,230	+21.269%
2024-05-14	99.9800	100.1383	99.280000	99.4800	-0.560%	108,898	+21.452%
2024-05-13	100.4900	100.6700	99.970000	100.0400	+0.100%	170,280	+20.772%
2024-05-10	100.5900	100.8600	99.540000	99.9400	+0.827%	137,879	+20.893%
2024-05-09	98.4300	99.3700	97.880000	99.1200	-0.791%	263,750	+21.893%
2024-05-08	99.1500	99.9600	98.970000	99.9100	-0.200%	204,072	+20.929%
2024-05-07	100.1500	100.1500	99.490000	100.1100	+0.573%	435,298	+20.687%
2024-05-06	98.4900	99.5800	98.289100	99.5400	+1.561%	251,837	+21.378%
2024-05-03	97.4100	98.0400	96.750000	98.0100	-1.339%	177,113	+23.273%
2024-05-02	98.8900	99.3400	97.620000	99.3400	+0.496%	122,036	+21.623%
2024-05-01	99.3000	99.9800	98.390000	98.8500	+0.508%	179,875	+22.226%
2024-04-30	99.9500	100.0500	98.320000	98.3500	-1.797%	113,591	+22.847%
2024-04-29	100.6600	100.7189	99.760000	100.1500	-0.773%	79,423	+20.639%