Dark

IOO
iShares Global 100 ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:02:26 PM EDT

145.24USD-0.034%(-0.05)115,337

145.22Bid 145.58Ask 0.36Spread

Pre-market

0.00USD-100.000%(-145.35)0

After-hours

Aug 5, 2026 4:29:30 PM EDT

144.55USD-0.513%(-0.75)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	145.6100	145.8700	145.240000	145.2400	+0.034%	115,337	0.000%
2026-08-05	146.5200	146.6800	145.070000	145.1900	-0.110%	1,049,114	+0.034%
2026-08-04	143.3700	145.7900	143.350400	145.3500	+1.572%	812,268	-0.076%
2026-08-03	141.7250	143.4800	141.720000	143.1000	+1.231%	645,697	+1.495%
2026-07-31	140.0100	141.6200	139.040000	141.3600	+1.152%	704,138	+2.745%
2026-07-30	138.3200	140.0300	138.250000	139.7500	+2.426%	367,275	+3.928%
2026-07-29	137.8200	138.9600	136.270000	136.4400	-1.245%	89,349	+6.450%
2026-07-28	137.4500	138.5050	137.000000	138.1600	+0.502%	135,808	+5.124%
2026-07-27	138.6600	138.7500	137.050100	137.4700	+0.022%	94,402	+5.652%
2026-07-24	137.2300	138.3550	137.009900	137.4400	+0.233%	171,932	+5.675%
2026-07-23	137.2500	137.6900	136.550000	137.1200	-1.523%	98,832	+5.922%
2026-07-22	139.1600	139.6800	138.810000	139.2400	+0.101%	232,336	+4.309%
2026-07-21	138.8000	139.2700	138.330000	139.1000	+0.739%	452,646	+4.414%
2026-07-20	138.7200	139.2500	137.980000	138.0800	-0.043%	505,593	+5.185%
2026-07-17	137.5200	138.7500	137.200000	138.1400	-0.939%	126,741	+5.140%
2026-07-16	140.2800	140.3900	138.830000	139.4500	-0.888%	429,487	+4.152%
2026-07-15	139.4100	140.7000	139.395400	140.7000	+1.259%	139,234	+3.227%
2026-07-14	138.4900	139.1300	138.075000	138.9500	+0.579%	190,686	+4.527%
2026-07-13	138.9400	139.4200	137.973700	138.1500	-0.911%	99,276	+5.132%
2026-07-10	138.7000	139.4900	138.160000	139.4200	+0.353%	111,125	+4.174%
2026-07-09	138.1100	139.0199	137.450000	138.9300	+0.325%	65,463	+4.542%
2026-07-08	137.5700	138.5900	137.040000	138.4800	+0.014%	65,791	+4.882%
2026-07-07	138.7100	138.8700	138.045000	138.4600	-0.187%	101,886	+4.897%
2026-07-06	137.9400	138.9900	137.790000	138.7200	+1.101%	171,681	+4.700%
2026-07-02	136.5900	138.0948	136.380000	137.2100	+0.742%	162,559	+5.852%
2026-07-01	136.0200	136.6300	135.340000	136.2000	-0.293%	165,867	+6.637%
2026-06-30	135.5700	136.8100	135.570000	136.6000	+0.886%	545,412	+6.325%
2026-06-29	134.6400	135.4800	134.010000	135.4000	+1.219%	929,118	+7.267%
2026-06-26	133.2300	134.7900	132.890100	133.7700	-0.105%	140,740	+8.574%
2026-06-25	135.5300	135.6600	133.440000	133.9100	-0.829%	169,261	+8.461%
2026-06-24	135.6800	136.6000	134.750000	135.0300	-0.207%	118,709	+7.561%
2026-06-23	135.1600	136.4300	135.000000	135.3100	-1.399%	288,492	+7.339%
2026-06-22	138.5200	138.8600	137.030000	137.2300	-1.366%	275,838	+5.837%
2026-06-18	139.0100	139.2300	138.090000	139.1300	+1.215%	420,875	+4.392%
2026-06-17	139.2800	139.3500	137.030000	137.4600	-1.143%	300,817	+5.660%
2026-06-16	139.5400	139.6377	138.840000	139.0500	-0.444%	160,848	+4.452%
2026-06-15	139.4000	140.0850	139.230000	139.6700	+1.013%	185,308	+3.988%
2026-06-12	138.5300	138.8400	137.165000	138.2700	+0.109%	101,753	+5.041%
2026-06-11	136.5700	138.4990	135.425000	138.1200	+1.723%	130,251	+5.155%
2026-06-10	137.1300	137.8340	135.570000	135.7800	-1.616%	205,777	+6.967%
2026-06-09	139.7600	139.9300	135.300000	138.0100	-0.684%	774,324	+5.239%
2026-06-08	139.9400	140.2500	138.730000	138.9600	+0.274%	121,108	+4.519%
2026-06-05	141.8400	141.8400	138.320000	138.5800	-2.982%	211,163	+4.806%
2026-06-04	141.5100	143.0082	141.350000	142.8400	+0.450%	121,064	+1.680%
2026-06-03	143.7100	143.8600	142.113800	142.2000	-1.325%	147,268	+2.138%
2026-06-02	144.0200	144.7800	143.730000	144.1100	+0.035%	1,144,486	+0.784%
2026-06-01	143.2800	144.3500	143.100000	144.0600	+0.706%	187,995	+0.819%
2026-05-29	142.9800	143.7200	142.830100	143.0500	+0.140%	240,937	+1.531%
2026-05-28	141.6600	142.9500	141.580000	142.8500	+0.584%	158,204	+1.673%
2026-05-27	141.9600	142.1700	141.550000	142.0200	-0.106%	117,737	+2.267%
2026-05-26	142.3500	142.7200	141.635000	142.1700	+0.424%	189,903	+2.159%
2026-05-22	142.0000	142.4000	141.430000	141.5700	-0.113%	174,002	+2.592%
2026-05-21	140.9900	142.1800	140.550000	141.7300	+0.141%	150,263	+2.477%
2026-05-20	140.3000	141.7400	140.100000	141.5300	+1.136%	372,049	+2.621%
2026-05-19	140.2500	140.7900	139.495000	139.9400	-0.688%	183,522	+3.787%
2026-05-18	141.2500	141.7200	139.820100	140.9100	+0.121%	177,527	+3.073%
2026-05-15	140.9900	141.5700	140.230000	140.7400	-1.207%	144,850	+3.197%
2026-05-14	141.5800	142.6800	141.340100	142.4600	+0.878%	246,940	+1.951%
2026-05-13	139.6200	141.4700	139.410100	141.2200	+1.211%	606,441	+2.847%
2026-05-12	139.4400	139.7300	138.330000	139.5300	-0.386%	219,649	+4.092%
2026-05-11	139.5500	140.6087	139.550000	140.0700	-0.007%	153,837	+3.691%
2026-05-08	139.2900	140.1300	139.290000	140.0800	+1.068%	71,730	+3.684%
2026-05-07	139.4200	139.7100	138.420000	138.6000	-0.488%	114,468	+4.791%
2026-05-06	137.8200	139.3900	137.695000	139.2800	+2.014%	372,424	+4.279%
2026-05-05	135.8600	136.6700	135.840000	136.5300	+1.171%	100,451	+6.380%
2026-05-04	135.4600	135.6900	134.180400	134.9500	-0.714%	115,783	+7.625%
2026-05-01	135.7400	136.9099	135.740000	135.9200	+0.503%	165,116	+6.857%
2026-04-30	134.9900	135.4850	133.500000	135.2400	+1.311%	254,756	+7.394%
2026-04-29	133.3900	133.9000	132.949117	133.4900	-0.299%	123,752	+8.802%
2026-04-28	133.6800	134.0650	133.175000	133.8900	-0.313%	203,181	+8.477%
2026-04-27	133.7000	134.4450	133.545000	134.3100	+0.254%	198,978	+8.138%
2026-04-24	132.9700	134.0050	132.510000	133.9700	+1.148%	259,274	+8.412%
2026-04-23	132.9600	133.4211	131.340000	132.4500	-0.563%	269,997	+9.656%
2026-04-22	132.4900	133.2500	132.120000	133.2000	+1.401%	95,212	+9.039%
2026-04-21	132.8500	132.9599	131.190000	131.3600	-1.166%	203,926	+10.566%
2026-04-20	132.9800	133.0600	132.230000	132.9100	-0.322%	91,234	+9.277%
2026-04-17	132.6400	133.6450	132.480000	133.3400	+1.484%	101,143	+8.925%
2026-04-16	131.4700	131.6900	130.960000	131.3900	-0.030%	203,352	+10.541%
2026-04-15	130.4100	131.4700	130.260000	131.4300	+0.945%	165,937	+10.507%
2026-04-14	128.8200	130.2300	128.820000	130.2000	+1.370%	154,093	+11.551%
2026-04-13	126.8900	128.5000	126.652400	128.4400	+0.737%	156,744	+13.080%
2026-04-10	127.3600	128.0000	127.170000	127.5000	+0.331%	83,990	+13.914%
2026-04-09	125.9000	127.2000	125.590000	127.0800	+0.610%	246,166	+14.290%
2026-04-08	126.6100	126.9030	125.345000	126.3100	+2.967%	206,189	+14.987%
2026-04-07	122.1700	122.7150	120.830000	122.6700	+0.041%	259,538	+18.399%
2026-04-06	121.9200	122.7700	121.920000	122.6200	+0.525%	68,720	+18.447%
2026-04-02	120.2000	121.9800	119.905000	121.9800	-0.066%	99,873	+19.069%
2026-04-01	121.7100	122.6799	121.623592	122.0600	+0.901%	107,248	+18.991%
2026-03-31	118.5000	120.9700	118.500000	120.9700	+3.464%	113,720	+20.063%
2026-03-30	118.1700	118.3000	116.490000	116.9200	-0.290%	232,994	+24.222%
2026-03-27	118.8000	118.8100	117.080000	117.2600	-1.677%	120,072	+23.862%
2026-03-26	120.6200	121.0600	119.150000	119.2600	-1.795%	107,605	+21.784%
2026-03-25	121.7400	122.0399	121.230000	121.4400	+0.788%	97,906	+19.598%
2026-03-24	120.3300	121.2900	120.110000	120.4900	-0.725%	119,303	+20.541%
2026-03-23	121.6200	122.5794	120.984800	121.3700	+1.471%	195,817	+19.667%
2026-03-20	121.5400	121.5400	119.080000	119.6100	-1.766%	187,096	+21.428%
2026-03-19	121.0300	122.4000	120.650000	121.7600	-0.303%	142,732	+19.284%
2026-03-18	123.5600	123.8100	122.085000	122.1300	-1.611%	91,981	+18.922%
2026-03-17	124.6200	124.7298	123.950000	124.1300	+0.105%	81,424	+17.006%
2026-03-16	123.6100	124.4600	123.500000	124.0000	+1.324%	89,448	+17.129%
2026-03-13	124.1400	124.6385	122.265000	122.3800	-0.947%	85,644	+18.680%
2026-03-12	124.3900	124.3900	123.270000	123.5500	-1.640%	225,339	+17.556%
2026-03-11	125.5200	126.1600	124.919400	125.6100	+0.024%	158,311	+15.628%
2026-03-10	125.5800	126.8200	125.190000	125.5800	+0.072%	126,564	+15.655%
2026-03-09	122.5600	125.7400	122.210000	125.4900	+1.275%	197,415	+15.738%
2026-03-06	123.6100	124.6405	123.220000	123.9100	-1.078%	128,600	+17.214%
2026-03-05	125.3050	125.7650	124.020000	125.2600	-0.761%	96,120	+15.951%
2026-03-04	125.4900	126.6481	125.190000	126.2200	+0.823%	140,968	+15.069%
2026-03-03	124.0650	125.6600	123.220000	125.1900	-1.410%	269,907	+16.016%
2026-03-02	125.7400	127.4900	125.740000	126.9800	-0.470%	280,438	+14.380%
2026-02-27	127.2400	127.9900	127.130000	127.5800	-0.646%	125,106	+13.842%
2026-02-26	130.0000	130.0000	127.650000	128.4100	-1.086%	96,586	+13.106%
2026-02-25	129.1600	130.0000	129.160000	129.8200	+0.878%	101,969	+11.878%
2026-02-24	127.6500	128.7900	127.499900	128.6900	+0.799%	118,856	+12.860%
2026-02-23	128.3600	129.0200	127.360000	127.6700	-0.607%	124,413	+13.762%
2026-02-20	126.7800	128.4500	126.780000	128.4500	+1.007%	94,582	+13.071%
2026-02-19	126.9500	127.5300	126.650000	127.1700	-0.267%	114,423	+14.209%
2026-02-18	127.2200	128.1700	127.050000	127.5100	+0.544%	87,411	+13.905%
2026-02-17	125.8000	127.1900	125.210000	126.8200	+0.523%	116,677	+14.525%
2026-02-13	126.8800	127.0282	125.870000	126.1600	-0.591%	137,015	+15.124%
2026-02-12	129.3800	129.3800	126.630000	126.9100	-1.544%	111,261	+14.443%
2026-02-11	129.8800	129.8800	128.530000	128.9000	-0.016%	86,174	+12.676%
2026-02-10	129.8800	129.8800	128.890000	128.9200	-0.640%	152,992	+12.659%
2026-02-09	128.5700	129.9700	128.570000	129.7500	+0.620%	95,969	+11.938%
2026-02-06	126.9800	129.1700	126.840000	128.9500	+2.050%	115,692	+12.633%
2026-02-05	126.8700	127.5100	125.930000	126.3600	-1.535%	198,383	+14.941%
2026-02-04	129.2700	129.6250	127.427700	128.3300	-0.171%	200,183	+13.177%
2026-02-03	129.9400	129.9400	127.570000	128.5500	-0.917%	298,448	+12.983%
2026-02-02	128.4000	130.0800	128.400000	129.7400	+0.699%	354,419	+11.947%
2026-01-30	128.6700	129.3400	128.040000	128.8400	-0.194%	237,228	+12.729%
2026-01-29	129.3600	129.3600	126.960100	129.0900	-0.532%	206,953	+12.511%
2026-01-28	130.1500	130.1500	129.145000	129.7800	0.000%	91,229	+11.912%
2026-01-27	129.0600	130.0600	129.060000	129.7800	+1.193%	314,320	+11.912%
2026-01-26	127.6100	128.5753	127.610000	128.2500	+0.730%	151,211	+13.248%
2026-01-23	126.8300	127.4900	126.554500	127.3200	+0.331%	245,958	+14.075%
2026-01-22	127.1500	127.2900	126.640000	126.9000	+0.435%	238,716	+14.452%
2026-01-21	125.6100	127.0600	125.088900	126.3500	+0.975%	184,941	+14.951%
2026-01-20	126.1000	126.4500	124.930000	125.1300	-2.471%	274,228	+16.071%
2026-01-16	128.5800	128.7500	127.935000	128.3000	+0.023%	163,092	+13.203%
2026-01-15	129.1500	129.1500	128.080000	128.2700	+0.039%	165,901	+13.230%
2026-01-14	128.3500	128.4800	127.440000	128.2200	-0.396%	142,703	+13.274%
2026-01-13	128.9100	129.2300	128.300000	128.7300	-0.171%	116,151	+12.825%
2026-01-12	127.9400	129.1800	127.940000	128.9500	+0.381%	177,926	+12.633%
2026-01-09	127.7100	128.7200	127.610000	128.4600	+0.658%	131,885	+13.062%
2026-01-08	127.8000	127.8000	127.200000	127.6200	-0.297%	148,536	+13.807%
2026-01-07	127.9200	128.7000	127.880000	128.0000	+0.055%	308,047	+13.469%
2026-01-06	127.8200	128.2300	127.610000	127.9300	+0.219%	354,973	+13.531%
2026-01-05	127.8200	128.0200	127.395000	127.6500	+0.393%	282,860	+13.780%
2026-01-02	127.5700	128.4460	126.570000	127.1500	+0.379%	258,201	+14.227%
2025-12-31	127.5300	127.5300	126.590000	126.6700	-0.550%	112,220	+14.660%
2025-12-30	127.3600	127.6200	127.200000	127.3700	+0.024%	122,112	+14.030%
2025-12-29	127.2300	127.4400	127.000000	127.3400	-0.360%	116,395	+14.057%
2025-12-26	127.7400	127.9730	127.595000	127.8000	+0.227%	76,428	+13.646%
2025-12-24	127.1600	127.5869	127.130100	127.5100	+0.228%	63,819	+13.905%
2025-12-23	126.0000	127.2300	126.000000	127.2200	+0.928%	138,891	+14.164%
2025-12-22	126.1900	126.1900	125.700000	126.0500	+0.382%	142,240	+15.224%
2025-12-19	124.6100	125.5700	124.610000	125.5700	+1.176%	248,412	+15.665%
2025-12-18	124.3100	124.7800	123.705000	124.1100	+0.886%	343,042	+17.025%
2025-12-17	124.8700	124.8700	123.000000	123.0200	-1.316%	155,464	+18.062%
2025-12-16	124.6100	124.9900	123.900000	124.6600	-0.606%	196,326	+16.509%
2025-12-15	126.6300	126.6300	125.160000	125.4200	-0.254%	126,886	+15.803%
2025-12-12	127.1900	127.1900	125.410000	125.7400	-1.357%	197,651	+15.508%
2025-12-11	127.2800	127.5100	126.170000	127.4700	0.000%	264,477	+13.941%
2025-12-10	126.7700	127.7086	126.450000	127.4700	+0.505%	137,786	+13.941%
2025-12-09	126.8400	127.1600	126.690000	126.8300	+0.008%	147,041	+14.515%
2025-12-08	126.9900	127.2400	126.420000	126.8200	+0.071%	195,958	+14.525%
2025-12-05	127.0700	127.3650	126.480000	126.7300	+0.103%	503,594	+14.606%
2025-12-04	127.2500	127.2500	126.120000	126.6000	-0.260%	1,066,898	+14.724%
2025-12-03	126.6200	127.1700	126.120000	126.9300	-0.032%	146,735	+14.425%
2025-12-02	126.9300	127.5250	126.650000	126.9700	+0.340%	178,402	+14.389%
2025-12-01	126.3000	126.9100	126.190000	126.5400	-0.252%	216,954	+14.778%
2025-11-28	126.5400	126.9600	126.410000	126.8600	+0.316%	97,133	+14.488%
2025-11-26	126.2000	126.8700	125.925000	126.4600	+0.725%	118,550	+14.851%
2025-11-25	124.7400	125.7700	123.760000	125.5500	+0.649%	1,456,378	+15.683%
2025-11-24	123.2200	124.9000	123.170000	124.7400	+1.829%	204,531	+16.434%
2025-11-21	122.0700	123.6200	121.000000	122.5000	+0.873%	129,673	+18.563%
2025-11-20	125.4400	125.9861	121.340000	121.4400	-1.540%	271,207	+19.598%
2025-11-19	122.5300	124.1900	122.530000	123.3400	+0.702%	146,049	+17.756%
2025-11-18	123.1100	123.3300	121.609500	122.4800	-1.082%	188,725	+18.583%
2025-11-17	124.2800	125.2155	123.175673	123.8200	-0.873%	210,072	+17.299%
2025-11-14	123.3200	125.4627	123.031300	124.9100	+0.016%	157,504	+16.276%
2025-11-13	126.4200	126.4200	124.530000	124.8900	-1.561%	155,080	+16.294%
2025-11-12	127.2400	127.2400	126.347700	126.8700	+0.103%	166,391	+14.479%
2025-11-11	126.1200	126.9300	125.940000	126.7400	+0.364%	123,443	+14.597%
2025-11-10	125.1700	126.4100	124.940000	126.2800	+2.044%	139,501	+15.014%
2025-11-07	123.4400	123.7500	121.940100	123.7500	-0.121%	131,695	+17.366%
2025-11-06	125.0500	125.2200	123.660000	123.9000	-1.007%	147,523	+17.224%
2025-11-05	124.8600	125.9250	124.580000	125.1600	+0.200%	218,597	+16.043%
2025-11-04	125.1400	125.8250	124.660000	124.9100	-1.241%	156,897	+16.276%
2025-11-03	126.9300	127.0137	126.275000	126.4800	+0.333%	179,469	+14.832%
2025-10-31	127.1500	127.1500	125.688400	126.0600	+0.215%	204,516	+15.215%
2025-10-30	126.4600	126.5000	125.660000	125.7900	-0.671%	121,019	+15.462%
2025-10-29	126.5000	126.9000	125.745000	126.6400	+0.636%	427,367	+14.687%
2025-10-28	125.2400	126.1300	124.930000	125.8400	+0.849%	387,027	+15.416%
2025-10-27	124.0900	124.8400	123.950000	124.7800	+1.546%	240,230	+16.397%
2025-10-24	122.3900	123.1100	122.235000	122.8800	+1.036%	92,814	+18.197%
2025-10-23	121.1600	121.8165	121.010000	121.6200	+0.604%	234,567	+19.421%
2025-10-22	121.4400	121.5500	119.990000	120.8900	-0.363%	155,344	+20.142%
2025-10-21	121.5500	121.6300	121.044500	121.3300	-0.230%	104,521	+19.707%
2025-10-20	120.8700	121.8599	120.810000	121.6100	+0.971%	78,499	+19.431%
2025-10-17	119.4900	120.6225	119.200000	120.4400	+0.450%	185,636	+20.591%
2025-10-16	120.4300	121.0000	119.260000	119.9000	-0.075%	106,909	+21.134%
2025-10-15	120.3600	120.7800	119.020000	119.9900	+0.494%	116,268	+21.043%
2025-10-14	118.9400	119.9700	117.870000	119.4000	-0.616%	142,751	+21.642%
2025-10-13	119.7600	120.3900	119.450000	120.1400	+1.684%	116,402	+20.892%
2025-10-10	121.6600	121.9700	118.080000	118.1500	-2.797%	110,697	+22.928%
2025-10-09	122.1200	122.1208	121.115700	121.5500	-0.295%	167,735	+19.490%
2025-10-08	121.4900	121.9500	121.490000	121.9100	+0.528%	99,437	+19.137%
2025-10-07	121.7800	121.8800	121.000000	121.2700	-0.419%	89,270	+19.766%
2025-10-06	121.4400	121.9400	121.310000	121.7800	+0.263%	143,684	+19.264%
2025-10-03	121.4000	121.9600	121.186600	121.4600	+0.206%	139,767	+19.578%
2025-10-02	121.4300	121.5000	120.807500	121.2100	+0.182%	342,590	+19.825%
2025-10-01	119.7300	121.1450	119.720100	120.9900	+0.817%	298,975	+20.043%
2025-09-30	119.1700	120.0700	118.930000	120.0100	+0.713%	106,991	+21.023%
2025-09-29	119.3100	119.6800	118.958800	119.1600	+0.185%	56,745	+21.887%
2025-09-26	118.6100	119.0100	118.279600	118.9400	+0.524%	127,472	+22.112%
2025-09-25	117.9500	118.5700	117.620000	118.3200	-0.228%	198,185	+22.752%
2025-09-24	119.3600	119.3600	118.290000	118.5900	-0.428%	209,053	+22.472%
2025-09-23	119.9300	119.9300	118.890000	119.1000	-0.758%	216,934	+21.948%
2025-09-22	119.0500	120.1000	118.923000	120.0100	+0.789%	160,628	+21.023%
2025-09-19	118.7700	119.2097	118.530000	119.0700	+0.549%	270,686	+21.979%
2025-09-18	118.4900	118.6600	117.950000	118.4200	+0.612%	136,786	+22.648%
2025-09-17	118.2300	118.2300	117.050000	117.7000	-0.474%	109,514	+23.398%
2025-09-16	118.6200	118.6200	118.170000	118.2600	-0.245%	251,408	+22.814%
2025-09-15	117.8500	118.5500	117.820100	118.5500	+0.911%	96,137	+22.514%
2025-09-12	117.4500	117.7611	117.180000	117.4800	+0.060%	56,519	+23.630%
2025-09-11	117.1300	117.4700	116.850000	117.4100	+0.608%	97,998	+23.703%
2025-09-10	117.0100	117.0950	116.410000	116.7000	+0.275%	91,430	+24.456%
2025-09-09	116.1500	116.4100	115.850000	116.3800	+0.284%	76,907	+24.798%
2025-09-08	115.9600	116.3887	115.851200	116.0500	+0.537%	47,668	+25.153%
2025-09-05	116.5400	116.5400	115.000000	115.4300	-0.509%	73,063	+25.825%
2025-09-04	115.2100	116.0600	114.967600	116.0200	+0.922%	109,097	+25.185%
2025-09-03	114.7600	115.0593	114.380000	114.9600	+0.940%	127,663	+26.340%
2025-09-02	113.0600	113.8900	112.680000	113.8900	-0.749%	220,328	+27.527%
2025-08-29	115.1900	115.1900	114.390000	114.7500	-0.752%	143,458	+26.571%
2025-08-28	115.1000	115.7900	114.770000	115.6200	+0.539%	130,024	+25.618%
2025-08-27	114.5400	115.1100	114.370100	115.0000	+0.183%	193,861	+26.296%
2025-08-26	114.3300	114.8160	114.000000	114.7900	+0.341%	158,225	+26.527%
2025-08-25	114.6700	115.0086	114.355000	114.4000	-0.322%	75,768	+26.958%
2025-08-22	113.5100	115.0269	113.410800	114.7700	+1.423%	52,330	+26.549%
2025-08-21	113.1200	113.4799	112.860000	113.1600	-0.300%	107,995	+28.349%
2025-08-20	113.9400	113.9400	112.610000	113.5000	-0.351%	233,748	+27.965%
2025-08-19	114.7800	114.8027	113.670000	113.9000	-0.723%	81,475	+27.515%
2025-08-18	114.6200	114.8242	114.430000	114.7300	-0.139%	70,791	+26.593%
2025-08-15	115.3500	115.3500	114.560700	114.8900	-0.044%	74,399	+26.417%
2025-08-14	114.3100	115.0000	114.310000	114.9400	+0.340%	180,233	+26.362%
2025-08-13	114.8000	114.9500	114.246500	114.5500	+0.254%	148,799	+26.792%
2025-08-12	113.6200	114.3100	113.270000	114.2600	+0.954%	180,199	+27.114%
2025-08-11	113.4300	113.7700	112.980000	113.1800	-0.352%	212,998	+28.327%
2025-08-08	112.7400	113.7200	112.670000	113.5800	+1.032%	122,467	+27.875%
2025-08-07	112.9100	113.2011	111.860000	112.4200	+0.259%	163,903	+29.194%
2025-08-06	111.1600	112.2784	111.160000	112.1300	+1.082%	285,755	+29.528%
2025-08-05	111.5100	111.7500	110.850000	110.9300	-0.359%	185,774	+30.929%
2025-08-04	110.5000	111.3700	110.500000	111.3300	+1.541%	106,003	+30.459%
2025-08-01	110.4000	110.4400	109.210800	109.6400	-1.783%	280,334	+32.470%
2025-07-31	113.2800	113.2800	111.440000	111.6300	-0.535%	308,909	+30.108%
2025-07-30	112.4400	112.6700	111.683000	112.2300	+0.053%	149,915	+29.413%
2025-07-29	112.7500	112.8200	112.095000	112.1700	-0.187%	127,785	+29.482%
2025-07-28	112.4400	112.5750	112.100500	112.3800	-0.018%	106,996	+29.240%
2025-07-25	112.2200	112.5499	111.992000	112.4000	+0.053%	84,665	+29.217%
2025-07-24	112.2000	112.5500	112.050000	112.3400	+0.420%	82,729	+29.286%
2025-07-23	111.3800	111.9600	110.750000	111.8700	+1.121%	131,868	+29.829%
2025-07-22	110.9400	110.9400	110.102400	110.6300	-0.180%	113,104	+31.284%
2025-07-21	110.5600	111.2600	110.520000	110.8300	+0.408%	58,560	+31.048%
2025-07-18	110.9800	110.9800	110.310000	110.3800	-0.181%	53,610	+31.582%
2025-07-17	110.0400	110.6345	109.920000	110.5800	+0.500%	95,119	+31.344%
2025-07-16	109.8800	110.0700	109.330000	110.0300	+0.237%	90,687	+32.000%
2025-07-15	110.2200	110.3446	109.690000	109.7700	+0.320%	74,109	+32.313%
2025-07-14	109.3400	109.5960	108.862700	109.4200	-0.082%	78,297	+32.736%
2025-07-11	109.1400	109.7200	109.100000	109.5100	-0.164%	134,883	+32.627%
2025-07-10	109.5000	109.7750	109.053300	109.6900	+0.265%	71,351	+32.410%
2025-07-09	108.8700	109.5699	108.870000	109.4000	+0.932%	120,647	+32.761%
2025-07-08	108.5600	108.6400	108.234300	108.3900	0.000%	77,494	+33.998%
2025-07-07	108.8800	109.0699	108.010600	108.3900	-0.833%	84,564	+33.998%
2025-07-03	108.7200	109.4593	108.720000	109.3000	+0.821%	57,188	+32.882%
2025-07-02	107.4100	108.4800	107.380000	108.4100	+0.800%	109,877	+33.973%
2025-07-01	107.5800	107.9200	107.190000	107.5500	-0.241%	163,980	+35.044%
2025-06-30	107.7200	108.0000	107.300000	107.8100	+0.251%	400,960	+34.718%
2025-06-27	107.1500	107.6000	106.675000	107.5400	+0.797%	127,087	+35.057%
2025-06-26	106.3000	106.7681	106.000000	106.6900	+0.832%	70,421	+36.133%
2025-06-25	105.4800	105.9815	105.480000	105.8100	+0.456%	114,917	+37.265%
2025-06-24	104.8000	105.5000	104.780000	105.3300	+1.220%	100,141	+37.890%
2025-06-23	103.1400	104.0600	102.740000	104.0600	+0.863%	302,584	+39.573%
2025-06-20	104.2500	104.2800	103.040000	103.1700	-0.693%	238,596	+40.777%
2025-06-18	104.0400	104.5836	103.730000	103.8900	+0.039%	93,625	+39.802%
2025-06-17	104.3200	104.5876	103.840000	103.8500	-0.774%	47,860	+39.856%
2025-06-16	104.2400	105.0850	104.203700	104.6600	+0.153%	122,031	+38.773%
2025-06-13	104.8000	105.3420	104.330000	104.5000	-1.285%	64,769	+38.986%
2025-06-12	105.1400	105.9000	105.140000	105.8600	+0.475%	85,814	+37.200%
2025-06-11	105.8900	106.0199	105.054600	105.3600	-0.293%	77,640	+37.851%
2025-06-10	105.1000	105.7200	105.100000	105.6700	+0.485%	62,251	+37.447%
2025-06-09	105.0600	105.4200	105.020000	105.1600	+0.171%	70,831	+38.113%
2025-06-06	104.7100	105.2583	104.660082	104.9800	+0.971%	131,759	+38.350%
2025-06-05	104.6500	104.9500	103.790000	103.9700	-0.307%	133,992	+39.694%
2025-06-04	104.2100	104.4899	104.110000	104.2900	+0.337%	81,958	+39.266%
2025-06-03	103.3300	104.0922	103.310000	103.9400	+0.503%	172,266	+39.734%
2025-06-02	102.5800	103.4550	102.377300	103.4200	+0.574%	73,057	+40.437%
2025-05-30	102.9100	103.0400	101.725000	102.8300	-0.165%	241,996	+41.243%
2025-05-29	103.5900	103.6500	102.690000	103.0000	+0.694%	74,904	+41.010%
2025-05-28	102.9000	103.0720	102.210000	102.2900	-0.564%	83,024	+41.988%
2025-05-27	102.1200	102.9350	102.056400	102.8700	+1.952%	89,120	+41.188%
2025-05-23	100.2800	101.3950	100.280000	100.9000	-0.767%	71,480	+43.944%
2025-05-22	101.6100	102.3300	101.510000	101.6800	+0.079%	107,808	+42.840%
2025-05-21	102.1600	103.2850	101.420000	101.6000	-1.110%	101,638	+42.953%
2025-05-20	102.7400	102.9000	102.220000	102.7400	-0.359%	59,928	+41.367%
2025-05-19	101.8300	103.1300	101.830000	103.1100	+0.302%	114,174	+40.859%
2025-05-16	102.6600	102.8100	102.081400	102.8000	+0.400%	67,164	+41.284%
2025-05-15	101.7900	102.6800	101.590000	102.3900	+0.314%	151,696	+41.850%
2025-05-14	101.8500	102.3125	101.740000	102.0700	+0.364%	125,135	+42.295%
2025-05-13	100.8300	101.9521	100.807800	101.7000	+0.953%	132,608	+42.812%
2025-05-12	100.2600	100.7750	99.716600	100.7400	+3.323%	143,075	+44.173%
2025-05-09	97.8500	98.0700	97.235000	97.5000	-0.021%	92,136	+48.964%
2025-05-08	97.8100	98.3641	97.000000	97.5200	+0.515%	243,939	+48.934%
2025-05-07	97.0000	97.4525	96.077500	97.0200	-0.041%	167,378	+49.701%
2025-05-06	96.7500	97.8300	96.750000	97.0600	-0.594%	316,396	+49.639%
2025-05-05	97.6700	98.1600	97.590400	97.6400	-0.671%	245,108	+48.751%
2025-05-02	98.2200	98.5900	97.610000	98.3000	+1.319%	145,278	+47.752%
2025-05-01	97.3500	97.8832	96.950000	97.0200	+0.915%	240,654	+49.701%
2025-04-30	95.0300	96.3300	94.260600	96.1400	-0.031%	266,843	+51.071%
2025-04-29	95.4000	96.4800	95.400000	96.1700	+0.292%	278,906	+51.024%
2025-04-28	96.0600	96.1600	94.855000	95.8900	-0.042%	137,075	+51.465%
2025-04-25	95.1300	95.9987	94.770000	95.9300	+0.936%	116,668	+51.402%
2025-04-24	93.3800	95.2064	93.180000	95.0400	+2.051%	489,329	+52.820%
2025-04-23	93.8100	94.5000	92.750000	93.1300	+1.837%	293,534	+55.954%
2025-04-22	90.3500	91.8750	90.300700	91.4500	+2.213%	666,162	+58.819%
2025-04-21	90.1800	90.3006	88.410000	89.4700	-1.886%	368,956	+62.334%
2025-04-17	91.5100	91.9400	90.825400	91.1900	+0.430%	640,416	+59.272%
2025-04-16	91.6300	92.2550	89.781300	90.8000	-2.429%	253,012	+59.956%
2025-04-15	93.3200	93.8437	92.870000	93.0600	-0.054%	435,265	+56.071%
2025-04-14	94.1900	94.1900	92.395000	93.1100	+0.768%	209,847	+55.988%
2025-04-11	90.1200	92.6492	89.940100	92.4000	+2.416%	254,739	+57.186%
2025-04-10	91.2300	91.4800	88.360000	90.2200	-3.394%	310,916	+60.984%
2025-04-09	84.7100	93.8800	84.710000	93.3900	+9.935%	317,141	+55.520%
2025-04-08	89.2900	89.9200	83.820000	84.9500	-1.655%	298,832	+70.971%
2025-04-07	83.5100	89.7700	82.795000	86.3800	-0.735%	508,186	+68.141%
2025-04-04	89.3100	90.0000	86.920000	87.0200	-5.873%	1,577,651	+66.904%
2025-04-03	93.6200	93.9820	92.350000	92.4500	-4.671%	167,878	+57.101%
2025-04-02	95.5300	97.3700	95.530000	96.9800	+0.331%	163,654	+49.763%
2025-04-01	95.8900	96.8291	95.525000	96.6600	+0.384%	119,360	+50.259%
2025-03-31	94.9300	96.4300	94.390000	96.2900	+0.094%	131,925	+50.836%
2025-03-28	97.6100	97.8300	96.050000	96.2000	-1.957%	81,244	+50.977%
2025-03-27	98.0600	98.5952	97.755000	98.1200	-0.325%	88,120	+48.023%
2025-03-26	99.6400	99.7400	98.130000	98.4400	-1.491%	84,913	+47.542%
2025-03-25	99.8100	100.1045	99.767600	99.9300	+0.301%	259,530	+45.342%
2025-03-24	99.3500	99.7600	99.290000	99.6300	+1.188%	129,136	+45.779%
2025-03-21	97.5000	98.5121	97.430000	98.4600	+0.142%	61,158	+47.512%
2025-03-20	97.7700	99.0000	97.675000	98.3200	-0.395%	170,707	+47.722%
2025-03-19	98.1500	99.4263	97.860000	98.7100	+0.951%	183,826	+47.138%
2025-03-18	98.3100	98.3900	97.440000	97.7800	-0.912%	418,871	+48.538%
2025-03-17	98.1400	99.1788	98.026700	98.6800	+0.591%	110,080	+47.183%
2025-03-14	97.0900	98.3023	97.089900	98.1000	+1.943%	125,055	+48.053%
2025-03-13	97.2400	97.3200	95.965000	96.2300	-1.059%	183,933	+50.930%
2025-03-12	97.6700	97.8650	96.570000	97.2600	+0.527%	141,916	+49.332%
2025-03-11	97.2000	97.7510	95.920100	96.7500	-0.596%	257,975	+50.119%
2025-03-10	98.7800	98.8600	96.510000	97.3300	-3.019%	422,161	+49.224%
2025-03-07	99.4300	100.5284	98.820000	100.3600	+0.895%	155,822	+44.719%
2025-03-06	99.6300	100.6600	99.090000	99.4700	-1.476%	160,598	+46.014%
2025-03-05	99.9600	101.2800	99.290000	100.9600	+1.376%	240,456	+43.859%
2025-03-04	99.0600	100.9300	98.430000	99.5900	-0.300%	136,033	+45.838%
2025-03-03	102.4600	102.4999	99.216100	99.8900	-1.896%	215,334	+45.400%
2025-02-28	100.3400	101.8700	99.820000	101.8200	+1.293%	165,368	+42.644%
2025-02-27	103.1700	103.1700	100.500000	100.5200	-2.075%	116,155	+44.489%
2025-02-26	102.8800	103.5556	102.190000	102.6500	+0.078%	64,999	+41.491%
2025-02-25	103.0700	103.0900	101.950000	102.5700	-0.301%	88,682	+41.601%
2025-02-24	104.0000	104.1884	102.850000	102.8800	-0.800%	107,345	+41.174%
2025-02-21	105.2700	105.2700	103.630000	103.7100	-1.341%	92,832	+40.044%
2025-02-20	105.0600	105.2225	104.552300	105.1200	+0.019%	69,179	+38.166%
2025-02-19	104.7700	105.1362	104.531500	105.1000	+0.200%	79,131	+38.192%
2025-02-18	104.8700	105.0600	104.460000	104.8900	+0.258%	231,954	+38.469%
2025-02-14	104.5100	104.7396	104.400300	104.6200	+0.230%	89,158	+38.826%