Dark

IR
Ingersoll Rand Inc. Common Stock
stock NYSE

At Close

Mar 16, 2026 3:59:57 PM EDT

83.79USD+2.027%(+1.66)4,300,594

79.56Bid 88.92Ask 9.36Spread

Pre-market

0.00USD-100.000%(-82.13)0

After-hours

Mar 16, 2026 4:00:30 PM EDT

83.81USD+0.018%(+0.02)9,778

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	82.6800	84.8200	82.6800	83.7900	+2.021%	4,300,594	0.000%
2026-03-13	81.9900	82.2100	79.7600	82.1300	+1.183%	8,087,014	+2.021%
2026-03-12	83.8900	84.4600	81.0200	81.1700	-4.696%	3,345,509	+3.228%
2026-03-11	85.5100	85.8300	84.2200	85.1700	-1.446%	2,170,164	-1.620%
2026-03-10	86.6000	88.1200	85.5200	86.4200	-0.277%	2,825,145	-3.043%
2026-03-09	84.5600	87.0200	82.9500	86.6600	+0.266%	2,748,477	-3.312%
2026-03-06	88.5200	89.3800	86.0350	86.4300	-4.508%	2,659,970	-3.054%
2026-03-05	91.2100	91.9500	89.2800	90.5100	-1.448%	3,237,692	-7.425%
2026-03-04	91.8700	92.1950	90.4500	91.8400	+0.328%	2,608,886	-8.765%
2026-03-03	91.3100	92.6650	89.7900	91.5400	-2.586%	2,567,925	-8.466%
2026-03-02	92.7500	94.5500	91.6000	93.9700	-0.181%	2,855,184	-10.833%
2026-02-27	93.2100	94.1700	92.2900	94.1400	-0.413%	3,200,577	-10.994%
2026-02-26	93.4900	94.5500	92.4875	94.5300	+1.623%	2,926,154	-11.361%
2026-02-25	94.9300	95.3300	92.1800	93.0200	-1.712%	4,850,814	-9.923%
2026-02-24	94.0600	95.4189	93.8200	94.6400	+0.745%	2,507,906	-11.464%
2026-02-23	95.3600	96.2050	93.7550	93.9400	-1.736%	2,916,728	-10.805%
2026-02-20	95.8600	97.6600	94.8900	95.6000	-0.624%	3,696,370	-12.354%
2026-02-19	96.6700	97.4400	95.1350	96.2000	-1.029%	2,846,077	-12.900%
2026-02-18	99.6400	100.0000	96.9400	97.2000	-1.580%	2,957,562	-13.796%
2026-02-17	97.1100	99.7400	97.1100	98.7600	+0.244%	4,707,802	-15.158%
2026-02-13	96.4600	100.9600	94.7100	98.5200	+4.575%	6,974,941	-14.951%
2026-02-12	97.8700	99.4200	93.9700	94.2100	-2.625%	8,676,779	-11.060%
2026-02-11	98.4300	100.0000	96.6800	96.7500	-1.074%	9,182,913	-13.395%
2026-02-10	98.6900	99.5100	97.5700	97.8000	-0.600%	6,858,227	-14.325%
2026-02-09	97.9100	99.5350	97.6500	98.3900	-0.112%	4,794,548	-14.839%
2026-02-06	97.4100	99.3100	96.9400	98.5000	+2.604%	6,259,787	-14.934%
2026-02-05	96.6600	98.0000	95.0700	96.0000	-1.447%	5,365,103	-12.719%
2026-02-04	95.0000	99.4400	94.6400	97.4100	+3.937%	13,512,233	-13.982%
2026-02-03	89.2500	94.0200	88.9000	93.7200	+5.374%	6,447,878	-10.595%
2026-02-02	86.0900	89.1600	86.0400	88.9400	+3.310%	3,416,827	-5.790%
2026-01-30	88.1800	88.2250	85.1900	86.0900	-3.128%	3,674,306	-2.672%
2026-01-29	86.3200	88.8700	85.4100	88.8700	+4.246%	8,477,657	-5.716%
2026-01-28	85.8700	86.5250	84.9300	85.2500	-1.182%	2,932,085	-1.713%
2026-01-27	86.7900	87.3500	86.2100	86.2700	-0.599%	3,504,282	-2.875%
2026-01-26	87.2500	87.3650	86.2200	86.7900	-0.482%	2,422,338	-3.457%
2026-01-23	87.6500	87.9300	86.8100	87.2100	-0.388%	2,290,144	-3.922%
2026-01-22	90.3500	90.8000	87.2100	87.5500	-2.527%	5,614,075	-4.295%
2026-01-21	86.3600	90.8500	85.9300	89.8200	+5.472%	3,672,839	-6.713%
2026-01-20	87.0500	87.1500	84.6600	85.1600	-3.403%	5,000,806	-1.609%
2026-01-16	87.0300	88.4400	87.0300	88.1600	+0.962%	2,535,768	-4.957%
2026-01-15	86.4000	87.6700	86.4000	87.3200	+1.547%	1,857,852	-4.043%
2026-01-14	85.5300	86.0800	84.2600	85.9900	+0.186%	2,894,867	-2.558%
2026-01-13	86.2500	87.1800	84.9514	85.8300	-0.244%	2,401,516	-2.377%
2026-01-12	85.3000	86.4200	84.9500	86.0400	+0.620%	2,134,320	-2.615%
2026-01-09	84.7200	85.8400	84.3900	85.5100	+1.351%	2,443,756	-2.011%
2026-01-08	81.3000	84.5450	80.9000	84.3700	+3.738%	2,473,717	-0.687%
2026-01-07	83.4600	83.8000	80.8900	81.3300	-2.517%	2,059,117	+3.025%
2026-01-06	82.0800	83.4700	81.0920	83.4300	+1.484%	2,624,955	+0.431%
2026-01-05	79.1500	82.7600	78.9600	82.2100	+3.072%	2,348,737	+1.922%
2026-01-02	79.8300	80.1300	78.6500	79.7600	+0.682%	1,646,861	+5.053%
2025-12-31	80.6700	80.7750	79.1400	79.2200	-1.773%	1,306,595	+5.769%
2025-12-30	80.7800	81.1550	80.4900	80.6500	-0.309%	1,182,148	+3.893%
2025-12-29	81.3600	81.8200	80.8100	80.9000	-0.468%	1,452,378	+3.572%
2025-12-26	81.2200	81.7200	80.8800	81.2800	-0.356%	900,413	+3.088%
2025-12-24	81.4400	81.7050	81.2760	81.5700	+0.147%	632,995	+2.722%
2025-12-23	80.7700	81.4700	80.3000	81.4500	+0.407%	1,514,774	+2.873%
2025-12-22	79.9900	81.4000	79.1500	81.1200	+2.321%	1,901,135	+3.291%
2025-12-19	78.8100	79.5500	78.3100	79.2800	+0.545%	6,617,936	+5.689%
2025-12-18	79.0600	79.9700	78.6000	78.8500	+0.934%	3,291,662	+6.265%
2025-12-17	79.3900	80.3700	77.6800	78.1200	-1.872%	3,235,308	+7.258%
2025-12-16	81.8800	81.9100	79.4900	79.6100	-2.475%	2,411,322	+5.251%
2025-12-15	82.1300	82.3700	80.9800	81.6300	-0.159%	3,539,016	+2.646%
2025-12-12	83.7700	84.4700	81.4150	81.7600	-2.013%	3,541,892	+2.483%
2025-12-11	81.4700	83.5400	80.6100	83.4400	+3.038%	2,535,833	+0.419%
2025-12-10	78.5400	81.0750	78.4800	80.9800	+3.317%	2,242,951	+3.470%
2025-12-09	79.2600	79.7100	78.3200	78.3800	-1.173%	2,324,927	+6.902%
2025-12-08	79.7700	80.2200	78.8900	79.3100	-0.689%	2,839,096	+5.649%
2025-12-05	79.8500	80.1150	79.3650	79.8600	-0.163%	1,620,988	+4.921%
2025-12-04	79.8100	80.2500	79.4400	79.9900	+0.301%	2,120,267	+4.751%
2025-12-03	79.4800	80.1600	79.0100	79.7500	+0.720%	1,525,007	+5.066%
2025-12-02	79.2900	79.7400	78.1700	79.1800	-0.013%	2,103,094	+5.822%
2025-12-01	79.6800	80.8700	79.1300	79.1900	-1.431%	2,145,593	+5.809%
2025-11-28	79.8000	80.7200	79.7500	80.3400	+0.588%	1,043,924	+4.294%
2025-11-26	79.2500	80.4300	79.0850	79.8700	+0.516%	2,230,088	+4.908%
2025-11-25	78.4500	79.8700	77.8000	79.4600	+2.213%	2,269,715	+5.449%
2025-11-24	78.5900	78.7650	76.7900	77.7400	-1.019%	5,826,212	+7.782%
2025-11-21	74.3800	79.3950	74.3800	78.5400	+5.366%	3,894,496	+6.684%
2025-11-20	73.3100	75.5537	73.3100	74.5400	+1.126%	4,222,878	+12.409%
2025-11-19	73.7300	73.9300	72.8900	73.7100	+0.204%	4,479,420	+13.675%
2025-11-18	73.1900	74.2300	72.4500	73.5600	-0.149%	1,928,149	+13.907%
2025-11-17	75.0000	75.1500	73.3600	73.6700	-2.385%	2,939,012	+13.737%
2025-11-14	74.9800	75.9000	74.6400	75.4700	-0.958%	2,165,930	+11.024%
2025-11-13	77.2300	78.2200	75.7450	76.2000	-1.943%	2,396,859	+9.961%
2025-11-12	77.5600	78.9200	77.4200	77.7100	+0.491%	2,856,987	+7.824%
2025-11-11	77.1500	77.5100	76.5950	77.3300	+0.104%	2,783,979	+8.354%
2025-11-10	77.9400	78.1100	76.0100	77.2500	-0.323%	2,764,840	+8.466%
2025-11-07	76.8700	77.8900	76.0446	77.5000	-0.232%	2,576,883	+8.116%
2025-11-06	78.4400	79.5500	77.3200	77.6800	-0.918%	3,060,471	+7.866%
2025-11-05	76.9300	79.8350	76.9300	78.4000	+1.502%	4,141,042	+6.875%
2025-11-04	75.4200	77.6200	75.2900	77.2400	+1.632%	4,103,248	+8.480%
2025-11-03	76.0000	76.7600	74.7000	76.0000	-0.432%	5,060,958	+10.250%
2025-10-31	76.4300	79.2100	75.0000	76.3300	-3.048%	6,946,185	+9.773%
2025-10-30	79.3500	81.0800	78.5300	78.7300	-1.217%	5,546,571	+6.427%
2025-10-29	79.3200	81.4050	78.8300	79.7000	+1.078%	4,414,553	+5.132%
2025-10-28	80.7500	80.7500	78.4400	78.8500	-1.732%	3,926,999	+6.265%
2025-10-27	80.9900	81.3000	79.9600	80.2400	+0.577%	3,377,261	+4.424%
2025-10-24	81.1900	81.1900	79.7000	79.7800	-0.722%	1,724,418	+5.026%
2025-10-23	78.9200	80.6300	78.5000	80.3600	+2.854%	1,800,052	+4.268%
2025-10-22	79.6300	80.5700	78.1000	78.1300	-1.797%	3,113,962	+7.244%
2025-10-21	77.7800	80.6100	77.7600	79.5600	+1.389%	1,848,755	+5.317%
2025-10-20	77.9700	78.8500	77.7950	78.4700	+1.619%	1,826,252	+6.780%
2025-10-17	74.6100	77.3300	74.6100	77.2200	+1.860%	2,922,996	+8.508%
2025-10-16	76.9700	77.6100	74.9800	75.8100	-1.122%	2,549,553	+10.526%
2025-10-15	77.7000	78.2600	75.9800	76.6700	-0.738%	2,629,815	+9.287%
2025-10-14	74.7800	77.5899	74.4200	77.2400	+1.498%	4,094,642	+8.480%
2025-10-13	76.8900	77.7900	76.0800	76.1000	0.000%	2,754,568	+10.105%
2025-10-10	78.9400	79.4650	75.9200	76.1000	-3.033%	2,238,566	+10.105%
2025-10-09	81.2700	81.4100	78.2600	78.4800	-3.099%	2,556,618	+6.766%
2025-10-08	81.5200	81.8800	80.2500	80.9900	-0.443%	3,190,099	+3.457%
2025-10-07	83.8000	84.3000	80.9600	81.3500	-2.470%	3,699,447	+2.999%
2025-10-06	84.0000	84.6200	83.3600	83.4100	-0.643%	3,621,909	+0.456%
2025-10-03	83.8300	84.6000	83.3800	83.9500	-0.273%	2,801,626	-0.191%
2025-10-02	83.4700	84.5800	82.5500	84.1800	+0.814%	2,870,506	-0.463%
2025-10-01	81.8600	83.7950	81.6300	83.5000	+1.065%	3,552,779	+0.347%
2025-09-30	82.3600	83.0000	81.3700	82.6200	+0.085%	3,569,780	+1.416%
2025-09-29	82.9200	83.0300	81.6500	82.5500	+0.304%	3,073,068	+1.502%
2025-09-26	81.1700	82.5790	80.3800	82.3000	+2.236%	3,010,428	+1.810%
2025-09-25	80.1400	80.7400	79.3700	80.5000	-0.507%	3,363,370	+4.087%
2025-09-24	81.0700	81.8300	80.6250	80.9100	-0.504%	3,747,579	+3.560%
2025-09-23	82.1900	82.3900	80.7600	81.3200	-0.587%	4,315,060	+3.037%
2025-09-22	80.6300	81.9300	79.8200	81.8000	+0.233%	3,649,811	+2.433%
2025-09-19	81.7700	82.2300	80.3700	81.6100	+0.098%	13,597,970	+2.671%
2025-09-18	79.7600	81.5900	79.3450	81.5300	+3.203%	4,119,702	+2.772%
2025-09-17	78.2300	80.2000	77.8500	79.0000	+1.673%	5,521,243	+6.063%
2025-09-16	78.9400	79.4000	77.4950	77.7000	-1.708%	3,499,733	+7.838%
2025-09-15	79.2500	80.0900	78.4500	79.0500	+0.330%	3,002,778	+5.996%
2025-09-12	80.8100	81.3000	78.7600	78.7900	-2.752%	3,643,373	+6.346%
2025-09-11	80.0500	82.3600	79.9500	81.0200	+0.972%	4,317,851	+3.419%
2025-09-10	79.6800	81.1200	79.3700	80.2400	+0.728%	2,742,786	+4.424%
2025-09-09	80.0500	80.5300	79.0200	79.6600	-0.896%	3,291,690	+5.185%
2025-09-08	80.9500	81.2800	79.2100	80.3800	-0.704%	4,536,470	+4.242%
2025-09-05	79.9300	81.5000	79.5225	80.9500	+2.210%	3,149,683	+3.508%
2025-09-04	77.3900	79.7000	77.1500	79.2000	+2.352%	2,897,982	+5.795%
2025-09-03	77.5800	78.1050	76.8700	77.3800	-0.719%	1,567,308	+8.284%
2025-09-02	78.6000	78.9250	77.2300	77.9400	-1.876%	2,228,734	+7.506%
2025-08-29	79.9500	80.5100	79.0600	79.4300	-1.034%	1,923,006	+5.489%
2025-08-28	80.8700	80.8700	79.6950	80.2600	-0.471%	1,431,322	+4.398%
2025-08-27	80.8400	81.4900	80.4400	80.6400	-0.604%	1,693,181	+3.906%
2025-08-26	79.7000	81.2700	79.4200	81.1300	+1.820%	4,712,829	+3.279%
2025-08-25	80.7600	81.0000	79.6800	79.6800	-1.178%	1,437,581	+5.158%
2025-08-22	78.4500	81.4200	77.9900	80.6300	+4.106%	2,184,448	+3.919%
2025-08-21	78.9100	79.1200	77.2700	77.4500	-2.012%	1,848,990	+8.186%
2025-08-20	79.5400	79.6100	78.6400	79.0400	-1.002%	2,989,487	+6.010%
2025-08-19	78.8600	80.5700	78.7200	79.8400	+1.204%	1,754,552	+4.947%
2025-08-18	78.2200	79.1300	77.8100	78.8900	+0.728%	2,315,951	+6.211%
2025-08-15	80.4000	80.4350	77.7150	78.3200	-2.344%	2,918,000	+6.984%
2025-08-14	79.8800	80.3400	79.2200	80.2000	-0.706%	3,142,164	+4.476%
2025-08-13	78.7200	80.8100	77.8900	80.7700	+2.984%	3,312,114	+3.739%
2025-08-12	77.1000	79.2400	76.8000	78.4300	+2.590%	2,759,902	+6.834%
2025-08-11	76.2100	76.7400	75.6250	76.4500	+0.738%	2,539,045	+9.601%
2025-08-08	76.5200	76.8600	75.6900	75.8900	-0.511%	1,773,624	+10.410%
2025-08-07	77.4200	77.4300	76.1100	76.2800	-0.262%	2,403,477	+9.845%
2025-08-06	77.6100	77.8500	76.3900	76.4800	-1.507%	4,007,062	+9.558%
2025-08-05	78.4400	78.5100	76.7500	77.6500	-1.209%	4,172,648	+7.907%
2025-08-04	75.6800	79.0300	75.3800	78.6000	+4.828%	6,799,292	+6.603%
2025-08-01	79.2000	79.3500	73.8700	74.9800	-11.403%	12,246,118	+11.750%
2025-07-31	85.3700	86.7000	84.4100	84.6300	-1.318%	4,827,859	-0.993%
2025-07-30	87.3000	87.5000	85.3300	85.7600	-1.505%	2,826,176	-2.297%
2025-07-29	88.3300	88.4700	86.7000	87.0700	-0.865%	2,309,248	-3.767%
2025-07-28	88.2700	88.6650	87.6500	87.8300	-0.498%	1,947,584	-4.600%
2025-07-25	87.2600	88.3600	86.8400	88.2700	+1.588%	2,081,241	-5.075%
2025-07-24	86.3200	87.4700	86.0200	86.8900	+0.069%	2,749,520	-3.568%
2025-07-23	86.4000	87.2600	85.7600	86.8300	+1.627%	2,834,801	-3.501%
2025-07-22	83.8400	85.5200	83.5700	85.4400	+1.848%	2,593,417	-1.931%
2025-07-21	86.3800	86.3800	83.8900	83.8900	-1.940%	2,569,528	-0.119%
2025-07-18	86.3300	87.3800	84.6900	85.5500	-2.507%	4,273,671	-2.057%
2025-07-17	86.3300	87.8323	86.0850	87.7500	+1.881%	2,493,942	-4.513%
2025-07-16	86.2700	86.5200	84.4250	86.1300	-0.197%	2,654,313	-2.717%
2025-07-15	88.1200	88.2400	86.2800	86.3000	-1.529%	2,182,812	-2.908%
2025-07-14	88.0700	88.5000	86.7400	87.6400	-1.550%	2,635,483	-4.393%
2025-07-11	87.7400	89.1550	87.7100	89.0200	+0.372%	2,286,806	-5.875%
2025-07-10	87.8500	90.4400	87.5000	88.6900	+1.129%	3,712,519	-5.525%
2025-07-09	87.8200	88.1100	87.0495	87.7000	+0.793%	1,783,733	-4.458%
2025-07-08	87.0700	87.7700	86.7300	87.0100	+0.196%	2,050,071	-3.701%
2025-07-07	86.6400	87.5221	85.8650	86.8400	-0.161%	5,127,205	-3.512%
2025-07-03	87.0300	87.4300	86.8950	86.9800	+0.497%	1,240,348	-3.668%
2025-07-02	85.4600	86.5900	85.0700	86.5500	+1.465%	2,594,509	-3.189%
2025-07-01	82.8600	86.1700	82.5800	85.3000	+2.549%	2,776,141	-1.770%
2025-06-30	83.9700	83.9700	83.0800	83.1800	-1.293%	2,641,708	+0.733%
2025-06-27	84.8900	85.4500	83.7600	84.2700	-0.789%	2,878,106	-0.570%
2025-06-26	83.6500	85.1600	83.3300	84.9400	+1.993%	1,679,022	-1.354%
2025-06-25	83.9600	84.1600	83.2500	83.2800	-0.490%	1,650,265	+0.612%
2025-06-24	82.6500	84.1000	82.1500	83.6900	+2.148%	2,657,819	+0.119%
2025-06-23	80.4000	82.0700	79.7400	81.9300	+1.916%	1,707,141	+2.270%
2025-06-20	81.7000	81.7300	80.0550	80.3900	-0.495%	2,895,976	+4.229%
2025-06-18	80.9800	81.6600	80.6400	80.7900	+0.186%	1,778,023	+3.713%
2025-06-17	80.8300	81.7750	80.4200	80.6400	-1.189%	1,655,894	+3.906%
2025-06-16	81.4900	82.2900	80.9800	81.6100	+1.379%	1,564,091	+2.671%
2025-06-13	81.3800	81.9300	80.2172	80.5000	-2.448%	2,209,658	+4.087%
2025-06-12	82.3000	82.7700	81.6100	82.5200	-0.817%	1,820,349	+1.539%
2025-06-11	84.9000	84.9000	82.8850	83.2000	-1.771%	2,777,139	+0.709%
2025-06-10	83.7800	84.9000	83.2500	84.7000	+1.486%	2,804,075	-1.074%
2025-06-09	83.7000	84.0000	83.2200	83.4600	+0.409%	1,689,832	+0.395%
2025-06-06	83.2000	83.5400	82.8500	83.1200	+1.527%	2,139,416	+0.806%
2025-06-05	82.2400	82.2700	81.2400	81.8700	-0.012%	1,961,214	+2.345%
2025-06-04	82.4300	82.5700	81.6050	81.8800	-0.085%	1,762,899	+2.333%
2025-06-03	81.2500	82.2200	80.8100	81.9500	+1.098%	1,970,578	+2.245%
2025-06-02	81.4100	81.5900	79.6250	81.0600	-0.710%	2,418,441	+3.368%
2025-05-30	81.7300	81.9000	80.9600	81.6400	-0.621%	5,060,186	+2.634%
2025-05-29	82.5700	82.5700	81.4400	82.1500	+0.379%	2,455,678	+1.996%
2025-05-28	82.7100	82.9700	81.5900	81.8400	-0.908%	2,367,344	+2.383%
2025-05-27	81.6100	82.7200	80.8100	82.5900	+2.749%	3,025,740	+1.453%
2025-05-23	79.7200	80.9600	79.4600	80.3800	-1.010%	3,790,821	+4.242%
2025-05-22	80.7800	81.7800	80.5800	81.2000	+0.012%	3,892,705	+3.190%
2025-05-21	82.0200	82.6300	81.0650	81.1900	-2.086%	3,765,789	+3.202%
2025-05-20	83.0300	83.4900	82.5800	82.9200	-0.754%	2,362,166	+1.049%
2025-05-19	82.8400	83.9500	82.7100	83.5500	-0.548%	2,818,377	+0.287%
2025-05-16	82.9100	84.0800	82.6500	84.0100	+1.217%	2,206,511	-0.262%
2025-05-15	83.0000	83.5400	82.6700	83.0000	-0.288%	2,732,410	+0.952%
2025-05-14	84.1100	84.5500	83.1700	83.2400	-1.491%	2,857,556	+0.661%
2025-05-13	84.5000	85.3700	84.0400	84.5000	+0.332%	2,783,695	-0.840%
2025-05-12	83.0600	84.6700	82.6800	84.2200	+6.178%	7,019,553	-0.511%
2025-05-09	79.6200	80.3200	79.0675	79.3200	+0.114%	3,023,781	+5.635%
2025-05-08	78.8600	79.8800	77.8800	79.2300	+1.760%	3,707,465	+5.755%
2025-05-07	76.4300	78.1500	76.2600	77.8600	+2.555%	5,279,833	+7.616%
2025-05-06	76.1000	76.9050	75.6300	75.9200	-1.339%	3,216,730	+10.366%
2025-05-05	76.3100	77.9800	75.9850	76.9500	+0.287%	3,667,267	+8.889%
2025-05-02	75.9900	78.3900	75.2000	76.7300	+0.682%	4,538,948	+9.201%
2025-05-01	76.0500	77.3850	75.3500	76.2100	+1.034%	4,644,730	+9.946%
2025-04-30	73.9700	75.6300	72.7300	75.4300	+0.761%	4,848,428	+11.083%
2025-04-29	74.1000	75.3600	73.8900	74.8600	+0.080%	7,168,698	+11.929%
2025-04-28	75.2200	76.1200	74.1450	74.8000	-0.240%	7,044,297	+12.019%
2025-04-25	75.2800	76.0478	74.6100	74.9800	-1.003%	3,403,644	+11.750%
2025-04-24	73.3500	76.1400	73.0621	75.7400	+3.230%	1,802,024	+10.628%
2025-04-23	75.2000	76.5800	73.2050	73.3700	+1.550%	2,032,841	+14.202%
2025-04-22	70.7700	72.6200	70.3150	72.2500	+3.629%	2,011,003	+15.972%
2025-04-21	70.8900	71.2600	68.9700	69.7200	-3.220%	2,308,033	+20.181%
2025-04-17	71.8700	72.9800	71.7000	72.0400	+0.953%	1,891,025	+16.310%
2025-04-16	71.8900	72.6900	70.7600	71.3600	-2.018%	1,353,725	+17.419%
2025-04-15	73.3300	74.3600	72.6800	72.8300	-0.736%	1,727,477	+15.049%
2025-04-14	74.0200	74.1300	72.6800	73.3700	+0.507%	1,751,823	+14.202%
2025-04-11	70.9500	73.4400	69.1200	73.0000	+2.904%	4,559,418	+14.781%
2025-04-10	71.3800	73.1600	69.4100	70.9400	-3.246%	7,486,430	+18.114%
2025-04-09	65.8900	74.1400	65.7000	73.3200	+9.843%	7,395,490	+14.280%
2025-04-08	70.6400	71.6600	65.6100	66.7500	-1.752%	4,638,457	+25.528%
2025-04-07	68.2600	72.0100	65.6400	67.9400	-2.525%	6,227,437	+23.329%
2025-04-04	70.7400	70.7600	67.1900	69.7000	-5.196%	6,552,957	+20.215%
2025-04-03	77.9400	78.3600	73.0050	73.5200	-10.012%	4,805,433	+13.969%
2025-04-02	79.4200	82.0700	79.4200	81.7000	+1.352%	1,683,818	+2.558%
2025-04-01	79.7100	80.8800	78.9600	80.6100	+0.725%	2,016,711	+3.945%
2025-03-31	78.2000	80.5550	77.1800	80.0300	+0.743%	2,928,093	+4.698%
2025-03-28	81.0000	81.7700	79.0300	79.4400	-2.288%	1,769,082	+5.476%
2025-03-27	81.0800	81.5950	79.8500	81.3000	-0.098%	1,963,541	+3.063%
2025-03-26	82.3200	83.1600	81.1540	81.3800	-1.202%	1,751,719	+2.961%
2025-03-25	82.7000	83.0500	81.3900	82.3700	+0.170%	1,895,341	+1.724%
2025-03-24	81.9800	82.8900	81.3300	82.2300	+1.569%	3,070,336	+1.897%
2025-03-21	80.6400	81.1200	79.8500	80.9600	-0.869%	2,776,857	+3.496%
2025-03-20	81.0800	82.3160	80.8836	81.6700	-0.560%	1,436,234	+2.596%
2025-03-19	81.9500	82.5400	80.9300	82.1300	+0.637%	2,253,407	+2.021%
2025-03-18	82.6100	82.8000	81.0900	81.6100	-1.639%	1,789,468	+2.671%
2025-03-17	81.8400	83.5599	81.6100	82.9700	+1.344%	1,914,546	+0.988%
2025-03-14	81.3400	82.2602	80.4600	81.8700	+2.338%	1,861,037	+2.345%
2025-03-13	81.2500	82.0600	79.7900	80.0000	-1.828%	2,110,317	+4.738%
2025-03-12	83.5300	83.8750	81.0900	81.4900	-1.689%	2,484,449	+2.822%
2025-03-11	83.2100	84.0800	81.8300	82.8900	-0.754%	2,386,395	+1.086%
2025-03-10	83.7000	85.1450	82.3600	83.5200	-2.006%	4,009,176	+0.323%
2025-03-07	84.2300	85.4000	82.3000	85.2300	+0.566%	4,303,479	-1.690%
2025-03-06	83.4700	85.5100	82.6600	84.7500	+0.379%	3,858,117	-1.133%
2025-03-05	81.8500	84.5900	81.4950	84.4300	+3.659%	3,088,150	-0.758%
2025-03-04	81.3900	82.8500	79.9650	81.4500	-1.392%	3,014,617	+2.873%
2025-03-03	85.4600	85.9700	81.9100	82.6000	-2.571%	2,833,655	+1.441%
2025-02-28	83.6100	85.0000	83.0800	84.7800	+2.034%	3,668,954	-1.168%
2025-02-27	83.4000	84.6700	82.8200	83.0900	-0.324%	2,414,240	+0.842%
2025-02-26	84.0800	84.8700	83.2300	83.3600	-0.036%	1,959,422	+0.516%
2025-02-25	82.7800	83.7000	81.7073	83.3900	+0.555%	2,258,445	+0.480%
2025-02-24	83.9400	84.2500	82.4000	82.9300	-0.908%	2,665,081	+1.037%
2025-02-21	86.8700	86.8900	83.2600	83.6900	-3.550%	2,591,616	+0.119%
2025-02-20	85.5700	87.1900	85.3500	86.7700	+1.260%	2,958,865	-3.434%
2025-02-19	86.2500	87.1700	85.3900	85.6900	-1.222%	2,151,354	-2.217%
2025-02-18	86.0000	87.1000	85.6900	86.7500	+1.202%	3,753,805	-3.412%
2025-02-14	88.0000	89.2200	85.5700	85.7200	-7.380%	7,362,267	-2.252%
2025-02-13	91.1600	92.7400	90.8500	92.5500	+1.314%	2,533,807	-9.465%
2025-02-12	90.6300	91.5500	90.3100	91.3500	-0.890%	1,992,026	-8.276%
2025-02-11	91.6000	92.2800	91.1000	92.1700	-0.011%	1,903,113	-9.092%
2025-02-10	91.6000	92.4500	90.4900	92.1800	+1.352%	2,206,704	-9.102%
2025-02-07	92.7400	92.7400	90.6000	90.9500	-1.537%	2,286,677	-7.872%
2025-02-06	93.0600	93.6500	91.7800	92.3700	-0.097%	2,207,400	-9.289%
2025-02-05	93.0100	93.2600	91.3900	92.4600	-0.216%	1,614,456	-9.377%
2025-02-04	93.6900	94.1000	92.5800	92.6600	+0.162%	1,332,713	-9.573%
2025-02-03	91.4000	92.9500	90.3100	92.5100	-1.375%	1,734,315	-9.426%
2025-01-31	94.2800	95.8500	93.4950	93.8000	-0.223%	2,772,201	-10.672%
2025-01-30	92.3200	94.3800	91.4800	94.0100	+3.081%	2,470,563	-10.871%
2025-01-29	90.9500	92.2500	90.8700	91.2000	+0.286%	1,582,064	-8.125%
2025-01-28	91.8100	91.8100	90.5700	90.9400	-1.077%	2,512,796	-7.862%
2025-01-27	91.9300	92.9300	91.1100	91.9300	-1.267%	2,064,945	-8.855%
2025-01-24	93.9900	94.0833	92.8500	93.1100	-1.010%	1,636,304	-10.010%
2025-01-23	94.2000	94.7900	92.8750	94.0600	-0.180%	1,998,503	-10.919%
2025-01-22	94.5000	94.6700	93.6500	94.2300	+0.159%	2,279,876	-11.079%
2025-01-21	92.8300	94.6500	92.6100	94.0800	+2.394%	2,742,447	-10.938%
2025-01-17	91.7300	92.6300	91.2300	91.8800	+1.245%	2,508,796	-8.805%
2025-01-16	90.8300	91.2500	90.2850	90.7500	+0.243%	2,076,273	-7.669%
2025-01-15	90.6600	91.7500	90.4400	90.5300	+1.264%	2,063,668	-7.445%
2025-01-14	88.9200	90.2300	88.8250	89.4000	+1.384%	1,892,105	-6.275%
2025-01-13	86.1300	88.3900	86.0000	88.1800	+1.333%	2,709,738	-4.978%
2025-01-10	88.2500	88.3850	86.7400	87.0200	-2.477%	2,405,817	-3.712%
2025-01-08	88.5500	89.4500	87.4950	89.2300	+0.079%	2,331,849	-6.097%
2025-01-07	91.1200	91.2800	88.3100	89.1600	-2.312%	3,850,988	-6.023%
2025-01-06	93.0800	93.5900	90.9800	91.2700	-1.319%	1,791,997	-8.195%
2025-01-03	90.8400	92.7100	90.5300	92.4900	+2.176%	2,408,142	-9.406%
2025-01-02	91.3000	91.6800	90.2300	90.5200	+0.066%	2,086,918	-7.435%
2024-12-31	91.1100	91.4000	90.1600	90.4600	-0.066%	1,183,761	-7.373%
2024-12-30	90.5000	91.0600	89.4500	90.5200	-1.147%	1,081,923	-7.435%
2024-12-27	91.5800	92.6300	90.9950	91.5700	-0.769%	1,126,733	-8.496%
2024-12-26	92.1300	92.6650	91.5800	92.2800	-0.076%	832,232	-9.200%
2024-12-24	91.5200	92.5705	91.2600	92.3500	+0.610%	587,574	-9.269%
2024-12-23	91.9500	92.3100	90.8800	91.7900	-0.531%	1,275,966	-8.716%
2024-12-20	90.8900	93.7900	90.4100	92.2800	+1.118%	4,369,988	-9.200%
2024-12-19	94.0100	94.7200	91.1900	91.2600	-1.734%	3,082,443	-8.185%
2024-12-18	97.5700	97.6700	92.8000	92.8700	-4.798%	2,611,303	-9.777%
2024-12-17	99.0600	99.6700	97.2800	97.5500	-2.303%	2,989,496	-14.106%
2024-12-16	101.1000	101.1200	99.7500	99.8500	-1.236%	1,896,414	-16.084%
2024-12-13	101.3300	102.0450	100.7300	101.1000	-0.316%	1,366,698	-17.122%
2024-12-12	101.6800	102.0400	101.0200	101.4200	-0.256%	1,167,067	-17.383%
2024-12-11	102.8700	102.9800	101.3200	101.6800	-0.157%	1,699,610	-17.594%
2024-12-10	102.3900	103.1700	100.8750	101.8400	-0.683%	1,343,334	-17.724%
2024-12-09	102.9200	103.1950	101.4400	102.5400	+0.254%	2,158,415	-18.286%
2024-12-06	103.5000	103.5750	102.1550	102.2800	-0.660%	1,371,447	-18.078%
2024-12-05	103.8700	104.1800	102.6100	102.9600	-0.952%	1,592,098	-18.619%
2024-12-04	104.3300	104.7300	103.6100	103.9500	-0.278%	1,495,335	-19.394%
2024-12-03	105.2000	105.6500	103.7700	104.2400	-0.837%	1,634,013	-19.618%
2024-12-02	104.7500	105.3700	104.0300	105.1200	+0.912%	1,660,186	-20.291%
2024-11-29	104.0500	104.5550	103.5900	104.1700	+0.115%	793,609	-19.564%
2024-11-27	104.6800	105.1800	103.5700	104.0500	-0.659%	1,133,342	-19.471%
2024-11-26	104.9600	105.1750	104.2350	104.7400	-0.579%	1,368,273	-20.002%
2024-11-25	104.7100	106.0300	104.5550	105.3500	+1.298%	2,634,490	-20.465%
2024-11-22	103.3500	104.9600	102.5600	104.0000	+0.932%	2,070,532	-19.433%
2024-11-21	103.3300	103.8685	102.4100	103.0400	-0.068%	2,125,112	-18.682%
2024-11-20	102.7800	103.1900	101.5000	103.1100	+0.713%	1,922,500	-18.737%
2024-11-19	99.9800	102.4400	99.8400	102.3800	+0.718%	1,948,680	-18.158%
2024-11-18	101.7000	102.4600	101.2100	101.6500	-0.761%	1,778,546	-17.570%
2024-11-15	102.6900	103.6700	102.0500	102.4300	-0.544%	1,878,397	-18.198%
2024-11-14	104.1200	104.7900	102.7900	102.9900	-1.303%	1,543,445	-18.643%
2024-11-13	104.3900	105.1900	104.1450	104.3500	+0.115%	1,656,236	-19.703%
2024-11-12	104.7200	105.6300	104.0400	104.2300	-0.544%	1,644,685	-19.610%
2024-11-11	103.4100	105.3300	102.6300	104.8000	+2.134%	2,708,708	-20.048%
2024-11-08	102.9700	103.8900	102.4250	102.6100	-0.889%	2,891,759	-18.341%
2024-11-07	102.9300	103.9600	102.5400	103.5300	+0.534%	1,912,691	-19.067%
2024-11-06	102.0000	103.2500	101.0000	102.9800	+5.404%	3,582,545	-18.635%
2024-11-05	94.8100	97.7950	94.6400	97.7000	+3.266%	2,037,655	-14.237%
2024-11-04	94.0000	96.2150	93.8000	94.6100	+0.681%	2,267,830	-11.436%
2024-11-01	94.0000	97.8150	93.5010	93.9700	-2.115%	3,785,679	-10.833%
2024-10-31	96.4900	97.4000	95.9500	96.0000	-1.316%	3,235,914	-12.719%
2024-10-30	97.0300	97.8150	96.7400	97.2800	+0.021%	1,567,531	-13.867%
2024-10-29	96.5400	97.7800	95.8600	97.2600	+0.154%	1,356,882	-13.849%
2024-10-28	97.0100	98.0500	96.5850	97.1100	+1.030%	2,724,748	-13.716%
2024-10-25	96.9000	97.2600	95.6700	96.1200	+0.198%	1,850,064	-12.828%
2024-10-24	96.6800	96.6800	95.4400	95.9300	-0.477%	1,808,684	-12.655%
2024-10-23	97.6400	98.0400	95.9800	96.3900	-2.102%	2,935,912	-13.072%
2024-10-22	99.5800	100.0300	98.4500	98.4600	-1.570%	1,569,493	-14.899%
2024-10-21	100.4900	101.0800	99.7400	100.0300	-0.369%	1,817,911	-16.235%
2024-10-18	101.4500	101.4500	100.0701	100.4000	-0.624%	1,490,604	-16.544%
2024-10-17	100.9600	101.9000	100.9600	101.0300	+0.638%	1,229,209	-17.064%
2024-10-16	100.5100	101.0100	100.2200	100.3900	-0.278%	1,533,030	-16.536%
2024-10-15	102.5000	102.7399	100.5100	100.6700	-1.728%	1,883,737	-16.768%
2024-10-14	101.1400	102.6800	100.7800	102.4400	+1.667%	1,331,548	-18.206%
2024-10-11	98.5200	100.8700	98.5200	100.7600	+2.232%	2,215,407	-16.842%
2024-10-10	99.0100	99.7700	98.3300	98.5600	-0.875%	1,801,171	-14.986%
2024-10-09	98.8700	99.7600	98.2300	99.4300	+0.566%	1,314,345	-15.730%
2024-10-08	100.3100	100.3100	97.6600	98.8700	-1.150%	1,991,342	-15.252%
2024-10-07	100.2400	101.4100	99.5700	100.0200	-1.098%	2,397,977	-16.227%
2024-10-04	100.0000	101.1600	99.1900	101.1300	+2.224%	2,242,347	-17.146%
2024-10-03	99.4500	99.7700	98.1800	98.9300	-1.011%	2,065,003	-15.304%
2024-10-02	97.5000	100.7400	97.2000	99.9400	+1.980%	3,357,090	-16.160%
2024-10-01	98.3500	98.6800	96.8300	98.0000	-0.163%	2,702,603	-14.500%
2024-09-30	97.6400	98.2800	96.9100	98.1600	+0.082%	3,041,309	-14.639%
2024-09-27	96.5900	99.1500	96.2400	98.0800	+1.732%	3,820,943	-14.570%
2024-09-26	96.8700	97.5400	95.0200	96.4100	+1.452%	2,659,968	-13.090%
2024-09-25	98.4600	98.4600	94.5100	95.0300	-3.041%	2,981,491	-11.828%
2024-09-24	98.2000	99.5700	97.5900	98.0100	+0.533%	1,685,315	-14.509%
2024-09-23	97.3400	98.2600	96.8400	97.4900	+0.744%	1,450,955	-14.053%