Dark

IR
Ingersoll Rand Inc. Common Stock
stock NYSE

Market Open

Sep 14, 2026 1:32:49 PM EDT

72.07USD-1.186%(-0.86)1,867,594

67.99Bid 72.08Ask 4.09Spread

Pre-market

0.00USD-100.000%(-72.93)0

After-hours

Sep 11, 2026 4:12:30 PM EDT

72.90USD-0.021%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	72.0300	72.3800	71.3100	72.0700	-1.179%	1,867,594	0.000%
2026-09-11	74.4100	74.7100	72.3950	72.9300	-0.219%	5,645,193	-1.179%
2026-09-10	72.8400	73.2000	71.6500	73.0900	-0.666%	3,854,258	-1.396%
2026-09-09	74.7200	75.3050	73.2300	73.5800	-2.037%	3,069,583	-2.052%
2026-09-08	75.5000	76.5400	74.9900	75.1100	-1.637%	2,223,005	-4.047%
2026-09-04	75.3000	76.6462	75.3000	76.3600	+1.273%	3,840,326	-5.618%
2026-09-03	75.8200	76.3500	74.0550	75.4000	+0.533%	2,442,287	-4.416%
2026-09-02	75.0200	75.4650	74.0300	75.0000	+0.482%	3,508,550	-3.907%
2026-09-01	76.3700	76.8650	74.2800	74.6400	-3.128%	3,060,570	-3.443%
2026-08-31	78.2500	78.9050	77.0100	77.0500	-1.947%	4,028,288	-6.463%
2026-08-28	79.3400	79.7450	77.9800	78.5800	-0.494%	3,232,410	-8.285%
2026-08-27	79.6200	80.1600	78.7800	78.9700	-1.250%	1,817,048	-8.737%
2026-08-26	79.1800	80.5300	78.9500	79.9700	+1.782%	2,969,230	-9.879%
2026-08-25	81.0200	81.6100	78.5100	78.5700	-1.775%	2,066,402	-8.273%
2026-08-24	81.1100	81.4750	79.6000	79.9900	-0.646%	3,866,112	-9.901%
2026-08-21	79.9900	81.6000	79.5200	80.5100	+1.487%	6,232,161	-10.483%
2026-08-20	80.4100	80.7900	79.1700	79.3300	-2.231%	2,771,245	-9.152%
2026-08-19	81.0000	82.1000	80.5900	81.1400	+0.458%	3,312,393	-11.178%
2026-08-18	82.1000	82.3400	80.7300	80.7700	-1.871%	3,655,341	-10.771%
2026-08-17	82.7800	82.9200	81.8200	82.3100	-1.236%	2,950,723	-12.441%
2026-08-14	84.0500	84.4350	83.2900	83.3400	-1.115%	2,164,853	-13.523%
2026-08-13	85.1600	85.5650	83.3000	84.2800	-0.566%	2,376,831	-14.487%
2026-08-12	85.4700	85.5400	82.9000	84.7600	-0.306%	3,216,755	-14.972%
2026-08-11	86.7200	87.9700	84.3100	85.0200	-1.858%	4,394,993	-15.232%
2026-08-10	86.5400	87.4060	86.3550	86.6300	-0.391%	3,816,642	-16.807%
2026-08-07	87.8100	89.2700	86.7900	86.9700	-1.439%	5,377,124	-17.132%
2026-08-06	91.7800	91.7800	88.0100	88.2400	-1.956%	5,226,497	-18.325%
2026-08-05	89.0100	90.3600	88.5750	90.0000	+0.604%	4,190,084	-19.922%
2026-08-04	88.4000	89.4900	86.8200	89.4600	+1.914%	4,590,288	-19.439%
2026-08-03	85.1300	87.8500	84.8900	87.7800	+5.277%	5,741,158	-17.897%
2026-07-31	79.9400	84.1700	79.5500	83.3800	-1.115%	6,473,742	-13.564%
2026-07-30	85.7500	86.6250	82.8400	84.3200	-0.343%	4,555,593	-14.528%
2026-07-29	85.3700	86.2300	84.1000	84.6100	-2.185%	5,138,088	-14.821%
2026-07-28	83.8400	87.6400	83.8400	86.5000	+2.173%	4,154,093	-16.682%
2026-07-27	84.7700	85.5100	83.8000	84.6600	+0.308%	2,537,293	-14.871%
2026-07-24	84.0700	85.7399	83.8600	84.4000	+0.107%	3,159,061	-14.609%
2026-07-23	83.4000	84.9700	82.9150	84.3100	+0.922%	6,477,074	-14.518%
2026-07-22	81.1100	84.0000	81.1100	83.5400	+3.263%	5,814,165	-13.730%
2026-07-21	80.7400	81.2300	78.8000	80.9000	+0.898%	3,413,885	-10.915%
2026-07-20	82.1100	82.6150	79.8550	80.1800	-2.505%	4,390,231	-10.115%
2026-07-17	83.4800	85.0475	81.8150	82.2400	-2.996%	4,279,075	-12.366%
2026-07-16	81.0000	85.1000	81.0000	84.7800	+7.127%	8,291,436	-14.992%
2026-07-15	79.0500	79.4550	78.0800	79.1400	+0.165%	2,335,113	-8.934%
2026-07-14	80.2500	80.4550	78.5100	79.0100	+0.573%	3,511,484	-8.784%
2026-07-13	78.9100	80.7200	78.0300	78.5600	-0.368%	3,338,586	-8.261%
2026-07-10	77.4700	79.6300	77.2350	78.8500	+2.336%	3,122,695	-8.599%
2026-07-09	77.6500	78.5250	76.6000	77.0500	+0.443%	2,861,733	-6.463%
2026-07-08	77.7000	77.9550	75.4000	76.7100	-2.541%	5,607,323	-6.049%
2026-07-07	80.0400	80.1700	77.3800	78.7100	-2.381%	3,424,956	-8.436%
2026-07-06	80.8500	81.0900	79.8100	80.6300	+0.050%	2,241,000	-10.616%
2026-07-02	81.3700	81.7850	79.3900	80.5900	-0.334%	3,076,964	-10.572%
2026-07-01	81.6300	82.7300	80.2900	80.8600	-1.378%	2,899,826	-10.871%
2026-06-30	81.6100	83.2000	80.1500	81.9900	+1.247%	4,421,631	-12.099%
2026-06-29	80.6600	81.1400	79.7500	80.9800	-0.479%	2,957,831	-11.003%
2026-06-26	81.6000	81.9250	80.3300	81.3700	-0.404%	8,241,174	-11.429%
2026-06-25	79.4700	82.6100	79.1150	81.7000	+4.316%	5,279,453	-11.787%
2026-06-24	77.1300	79.4200	76.9100	78.3200	+2.192%	5,478,496	-7.980%
2026-06-23	76.7300	78.2400	76.1100	76.6400	-1.580%	2,337,804	-5.963%
2026-06-22	77.4800	78.7100	77.1700	77.8700	-0.051%	2,678,734	-7.448%
2026-06-18	78.3200	79.4100	77.8100	77.9100	+1.090%	5,707,428	-7.496%
2026-06-17	78.1300	80.8600	76.8600	77.0700	-1.847%	8,720,482	-6.488%
2026-06-16	77.2400	79.4200	76.4100	78.5200	+2.280%	5,520,403	-8.214%
2026-06-15	75.9000	77.9050	75.9000	76.7700	+3.743%	5,643,865	-6.122%
2026-06-12	73.9600	74.6800	72.9950	74.0000	+1.093%	2,322,447	-2.608%
2026-06-11	70.9800	73.2800	69.8400	73.2000	+3.859%	4,296,392	-1.544%
2026-06-10	73.4300	74.0499	70.2600	70.4800	-4.641%	3,120,428	+2.256%
2026-06-09	73.0800	74.4600	72.2500	73.9100	+2.001%	3,491,059	-2.490%
2026-06-08	71.6800	74.0300	71.6700	72.4600	+0.291%	4,379,177	-0.538%
2026-06-05	71.6400	72.3700	71.2900	72.2500	+0.333%	3,923,125	-0.249%
2026-06-04	71.2900	72.5600	70.5700	72.0100	+2.769%	3,430,301	+0.083%
2026-06-03	71.2100	72.1600	69.9000	70.0700	-2.164%	4,248,506	+2.854%
2026-06-02	71.5500	72.2500	70.9650	71.6200	+0.930%	3,232,694	+0.628%
2026-06-01	70.5700	71.4800	69.7100	70.9600	-0.949%	3,493,379	+1.564%
2026-05-29	70.5600	72.6700	69.7200	71.6400	+0.916%	5,366,931	+0.600%
2026-05-28	70.6100	71.1100	69.1601	70.9900	+0.042%	4,191,811	+1.521%
2026-05-27	72.6800	72.9500	70.8900	70.9600	-2.030%	3,807,800	+1.564%
2026-05-26	71.5600	72.5100	71.1100	72.4300	+2.144%	4,309,488	-0.497%
2026-05-22	70.7000	71.5300	69.6400	70.9100	+0.896%	4,447,794	+1.636%
2026-05-21	69.6100	70.3700	68.2800	70.2800	-0.128%	5,171,396	+2.547%
2026-05-20	68.9500	70.6550	68.4100	70.3700	+2.670%	5,200,784	+2.416%
2026-05-19	69.5200	69.5900	68.0700	68.5400	-2.044%	2,380,668	+5.150%
2026-05-18	70.5300	71.1250	69.6300	69.9700	-0.540%	3,167,623	+3.001%
2026-05-15	70.7600	71.1250	70.2300	70.3500	-2.047%	2,870,730	+2.445%
2026-05-14	72.1600	72.4600	70.2600	71.8200	+0.602%	3,520,598	+0.348%
2026-05-13	73.1400	73.1500	70.9700	71.3900	-2.486%	5,484,510	+0.953%
2026-05-12	75.1200	75.2100	72.1900	73.2100	-1.995%	3,692,582	-1.557%
2026-05-11	75.7400	75.7825	74.6500	74.7000	-1.386%	2,856,033	-3.521%
2026-05-08	78.0600	78.1400	75.4800	75.7500	-2.258%	2,808,210	-4.858%
2026-05-07	79.1400	79.8800	76.9900	77.5000	-1.462%	3,832,950	-7.006%
2026-05-06	78.1000	80.1300	77.5850	78.6500	+3.733%	4,848,717	-8.366%
2026-05-05	76.4100	76.8750	75.6800	75.8200	+0.344%	2,650,451	-4.946%
2026-05-04	77.5300	78.2450	75.3100	75.5600	-3.116%	4,421,389	-4.619%
2026-05-01	80.0900	80.4000	77.2400	77.9900	-2.342%	3,472,660	-7.591%
2026-04-30	76.9600	80.0100	76.9600	79.8600	+3.098%	3,752,225	-9.755%
2026-04-29	79.5700	80.2500	76.8100	77.4600	-4.594%	6,020,726	-6.958%
2026-04-28	83.4600	83.4600	80.4800	81.1900	-3.357%	5,395,164	-11.233%
2026-04-27	83.1500	85.0600	83.1400	84.0100	+0.239%	5,004,905	-14.213%
2026-04-24	84.0900	85.3100	83.2100	83.8100	-1.342%	4,510,961	-14.008%
2026-04-23	84.2600	85.5500	83.4300	84.9500	+1.493%	3,898,152	-15.162%
2026-04-22	85.7700	86.1450	83.1200	83.7000	-1.309%	2,608,603	-13.895%
2026-04-21	86.2200	87.5200	84.7750	84.8100	-1.395%	2,406,265	-15.022%
2026-04-20	85.3300	86.1400	85.1700	86.0100	+0.245%	2,106,207	-16.207%
2026-04-17	84.8400	87.2400	84.5300	85.8000	+2.546%	6,630,839	-16.002%
2026-04-16	83.5000	84.7350	83.0550	83.6700	+0.336%	3,300,858	-13.864%
2026-04-15	87.7000	88.0700	82.5100	83.3900	-5.582%	5,978,072	-13.575%
2026-04-14	86.2600	89.1000	86.2600	88.3200	+0.718%	3,668,043	-18.399%
2026-04-13	84.9800	88.1785	84.9300	87.6900	+2.706%	2,965,986	-17.813%
2026-04-10	87.3200	87.3200	85.1600	85.3800	-1.896%	3,171,145	-15.589%
2026-04-09	83.9800	87.6200	83.9800	87.0300	+2.787%	2,983,819	-17.189%
2026-04-08	81.9300	85.2200	81.9300	84.6700	+6.436%	3,156,661	-14.881%
2026-04-07	78.4000	79.6000	78.0300	79.5500	+1.080%	3,055,610	-9.403%
2026-04-06	77.4500	78.7000	76.8000	78.7000	+1.014%	2,044,729	-8.424%
2026-04-02	77.7500	79.4900	76.0100	77.9100	-2.613%	3,190,862	-7.496%
2026-04-01	80.2500	81.7150	79.9700	80.0000	-0.150%	2,396,033	-9.913%
2026-03-31	78.5300	80.6313	77.5600	80.1200	+4.133%	2,975,991	-10.047%
2026-03-30	79.3100	79.6600	76.7050	76.9400	-3.159%	3,951,665	-6.330%
2026-03-27	80.9400	81.0600	78.7900	79.4500	-2.384%	3,015,965	-9.289%
2026-03-26	82.6600	84.1000	81.2350	81.3900	-2.702%	1,731,792	-11.451%
2026-03-25	84.3000	84.7800	82.4900	83.6500	+0.601%	2,052,861	-13.843%
2026-03-24	81.1300	83.6600	80.5650	83.1500	+1.045%	2,776,948	-13.325%
2026-03-23	83.9500	84.7300	82.2700	82.2900	+1.106%	2,072,506	-12.419%
2026-03-20	81.9000	82.8200	80.6600	81.3900	-0.937%	4,279,889	-11.451%
2026-03-19	80.6800	83.0100	80.1100	82.1600	+0.158%	4,070,592	-12.281%
2026-03-18	83.8500	84.5700	81.9400	82.0300	-2.415%	2,822,707	-12.142%
2026-03-17	84.6600	84.7100	82.0700	84.0600	+0.298%	2,360,646	-14.264%
2026-03-16	83.0100	84.8100	82.9900	83.8100	+2.046%	4,302,739	-14.008%
2026-03-13	81.9900	82.2100	79.7600	82.1300	+1.183%	8,087,014	-12.249%
2026-03-12	83.8900	84.4600	81.0200	81.1700	-4.696%	3,345,509	-11.211%
2026-03-11	85.5100	85.8300	84.2200	85.1700	-1.446%	2,170,164	-15.381%
2026-03-10	86.6000	88.1200	85.5200	86.4200	-0.277%	2,825,145	-16.605%
2026-03-09	84.5600	87.0200	82.9500	86.6600	+0.266%	2,748,477	-16.836%
2026-03-06	88.5200	89.3800	86.0350	86.4300	-4.508%	2,659,970	-16.615%
2026-03-05	91.2100	91.9500	89.2800	90.5100	-1.448%	3,237,692	-20.373%
2026-03-04	91.8700	92.1950	90.4500	91.8400	+0.328%	2,608,886	-21.527%
2026-03-03	91.3100	92.6650	89.7900	91.5400	-2.586%	2,567,925	-21.269%
2026-03-02	92.7500	94.5500	91.6000	93.9700	-0.181%	2,855,184	-23.305%
2026-02-27	93.2100	94.1700	92.2900	94.1400	-0.413%	3,200,577	-23.444%
2026-02-26	93.4900	94.5500	92.4875	94.5300	+1.623%	2,926,154	-23.760%
2026-02-25	94.9300	95.3300	92.1800	93.0200	-1.712%	4,850,814	-22.522%
2026-02-24	94.0600	95.4189	93.8200	94.6400	+0.745%	2,507,906	-23.848%
2026-02-23	95.3600	96.2050	93.7550	93.9400	-1.736%	2,916,728	-23.281%
2026-02-20	95.8600	97.6600	94.8900	95.6000	-0.624%	3,696,370	-24.613%
2026-02-19	96.6700	97.4400	95.1350	96.2000	-1.029%	2,846,077	-25.083%
2026-02-18	99.6400	100.0000	96.9400	97.2000	-1.580%	2,957,562	-25.854%
2026-02-17	97.1100	99.7400	97.1100	98.7600	+0.244%	4,707,802	-27.025%
2026-02-13	96.4600	100.9600	94.7100	98.5200	+4.575%	6,974,941	-26.847%
2026-02-12	97.8700	99.4200	93.9700	94.2100	-2.625%	8,676,779	-23.501%
2026-02-11	98.4300	100.0000	96.6800	96.7500	-1.074%	9,182,913	-25.509%
2026-02-10	98.6900	99.5100	97.5700	97.8000	-0.600%	6,858,227	-26.309%
2026-02-09	97.9100	99.5350	97.6500	98.3900	-0.112%	4,794,548	-26.751%
2026-02-06	97.4100	99.3100	96.9400	98.5000	+2.604%	6,259,787	-26.832%
2026-02-05	96.6600	98.0000	95.0700	96.0000	-1.447%	5,365,103	-24.927%
2026-02-04	95.0000	99.4400	94.6400	97.4100	+3.937%	13,512,233	-26.014%
2026-02-03	89.2500	94.0200	88.9000	93.7200	+5.374%	6,447,878	-23.101%
2026-02-02	86.0900	89.1600	86.0400	88.9400	+3.310%	3,416,827	-18.968%
2026-01-30	88.1800	88.2250	85.1900	86.0900	-3.128%	3,674,306	-16.285%
2026-01-29	86.3200	88.8700	85.4100	88.8700	+4.246%	8,477,657	-18.904%
2026-01-28	85.8700	86.5250	84.9300	85.2500	-1.182%	2,932,085	-15.460%
2026-01-27	86.7900	87.3500	86.2100	86.2700	-0.599%	3,504,282	-16.460%
2026-01-26	87.2500	87.3650	86.2200	86.7900	-0.482%	2,422,338	-16.960%
2026-01-23	87.6500	87.9300	86.8100	87.2100	-0.388%	2,290,144	-17.360%
2026-01-22	90.3500	90.8000	87.2100	87.5500	-2.527%	5,614,075	-17.681%
2026-01-21	86.3600	90.8500	85.9300	89.8200	+5.472%	3,672,839	-19.762%
2026-01-20	87.0500	87.1500	84.6600	85.1600	-3.403%	5,000,806	-15.371%
2026-01-16	87.0300	88.4400	87.0300	88.1600	+0.962%	2,535,768	-18.251%
2026-01-15	86.4000	87.6700	86.4000	87.3200	+1.547%	1,857,852	-17.464%
2026-01-14	85.5300	86.0800	84.2600	85.9900	+0.186%	2,894,867	-16.188%
2026-01-13	86.2500	87.1800	84.9514	85.8300	-0.244%	2,401,516	-16.032%
2026-01-12	85.3000	86.4200	84.9500	86.0400	+0.620%	2,134,320	-16.237%
2026-01-09	84.7200	85.8400	84.3900	85.5100	+1.351%	2,443,756	-15.717%
2026-01-08	81.3000	84.5450	80.9000	84.3700	+3.738%	2,473,717	-14.579%
2026-01-07	83.4600	83.8000	80.8900	81.3300	-2.517%	2,059,117	-11.386%
2026-01-06	82.0800	83.4700	81.0920	83.4300	+1.484%	2,624,955	-13.616%
2026-01-05	79.1500	82.7600	78.9600	82.2100	+3.072%	2,348,737	-12.334%
2026-01-02	79.8300	80.1300	78.6500	79.7600	+0.682%	1,646,861	-9.641%
2025-12-31	80.6700	80.7750	79.1400	79.2200	-1.773%	1,306,595	-9.025%
2025-12-30	80.7800	81.1550	80.4900	80.6500	-0.309%	1,182,148	-10.639%
2025-12-29	81.3600	81.8200	80.8100	80.9000	-0.468%	1,452,378	-10.915%
2025-12-26	81.2200	81.7200	80.8800	81.2800	-0.356%	900,413	-11.331%
2025-12-24	81.4400	81.7050	81.2760	81.5700	+0.147%	632,995	-11.646%
2025-12-23	80.7700	81.4700	80.3000	81.4500	+0.407%	1,514,774	-11.516%
2025-12-22	79.9900	81.4000	79.1500	81.1200	+2.321%	1,901,135	-11.156%
2025-12-19	78.8100	79.5500	78.3100	79.2800	+0.545%	6,617,936	-9.094%
2025-12-18	79.0600	79.9700	78.6000	78.8500	+0.934%	3,291,662	-8.599%
2025-12-17	79.3900	80.3700	77.6800	78.1200	-1.872%	3,235,308	-7.744%
2025-12-16	81.8800	81.9100	79.4900	79.6100	-2.475%	2,411,322	-9.471%
2025-12-15	82.1300	82.3700	80.9800	81.6300	-0.159%	3,539,016	-11.711%
2025-12-12	83.7700	84.4700	81.4150	81.7600	-2.013%	3,541,892	-11.852%
2025-12-11	81.4700	83.5400	80.6100	83.4400	+3.038%	2,535,833	-13.627%
2025-12-10	78.5400	81.0750	78.4800	80.9800	+3.317%	2,242,951	-11.003%
2025-12-09	79.2600	79.7100	78.3200	78.3800	-1.173%	2,324,927	-8.051%
2025-12-08	79.7700	80.2200	78.8900	79.3100	-0.689%	2,839,096	-9.129%
2025-12-05	79.8500	80.1150	79.3650	79.8600	-0.163%	1,620,988	-9.755%
2025-12-04	79.8100	80.2500	79.4400	79.9900	+0.301%	2,120,267	-9.901%
2025-12-03	79.4800	80.1600	79.0100	79.7500	+0.720%	1,525,007	-9.630%
2025-12-02	79.2900	79.7400	78.1700	79.1800	-0.013%	2,103,094	-8.980%
2025-12-01	79.6800	80.8700	79.1300	79.1900	-1.431%	2,145,593	-8.991%
2025-11-28	79.8000	80.7200	79.7500	80.3400	+0.588%	1,043,924	-10.294%
2025-11-26	79.2500	80.4300	79.0850	79.8700	+0.516%	2,230,088	-9.766%
2025-11-25	78.4500	79.8700	77.8000	79.4600	+2.213%	2,269,715	-9.300%
2025-11-24	78.5900	78.7650	76.7900	77.7400	-1.019%	5,826,212	-7.294%
2025-11-21	74.3800	79.3950	74.3800	78.5400	+5.366%	3,894,496	-8.238%
2025-11-20	73.3100	75.5537	73.3100	74.5400	+1.126%	4,222,878	-3.314%
2025-11-19	73.7300	73.9300	72.8900	73.7100	+0.204%	4,479,420	-2.225%
2025-11-18	73.1900	74.2300	72.4500	73.5600	-0.149%	1,928,149	-2.026%
2025-11-17	75.0000	75.1500	73.3600	73.6700	-2.385%	2,939,012	-2.172%
2025-11-14	74.9800	75.9000	74.6400	75.4700	-0.958%	2,165,930	-4.505%
2025-11-13	77.2300	78.2200	75.7450	76.2000	-1.943%	2,396,859	-5.420%
2025-11-12	77.5600	78.9200	77.4200	77.7100	+0.491%	2,856,987	-7.258%
2025-11-11	77.1500	77.5100	76.5950	77.3300	+0.104%	2,783,979	-6.802%
2025-11-10	77.9400	78.1100	76.0100	77.2500	-0.323%	2,764,840	-6.706%
2025-11-07	76.8700	77.8900	76.0446	77.5000	-0.232%	2,576,883	-7.006%
2025-11-06	78.4400	79.5500	77.3200	77.6800	-0.918%	3,060,471	-7.222%
2025-11-05	76.9300	79.8350	76.9300	78.4000	+1.502%	4,141,042	-8.074%
2025-11-04	75.4200	77.6200	75.2900	77.2400	+1.632%	4,103,248	-6.693%
2025-11-03	76.0000	76.7600	74.7000	76.0000	-0.432%	5,060,958	-5.171%
2025-10-31	76.4300	79.2100	75.0000	76.3300	-3.048%	6,946,185	-5.581%
2025-10-30	79.3500	81.0800	78.5300	78.7300	-1.217%	5,546,571	-8.459%
2025-10-29	79.3200	81.4050	78.8300	79.7000	+1.078%	4,414,553	-9.573%
2025-10-28	80.7500	80.7500	78.4400	78.8500	-1.732%	3,926,999	-8.599%
2025-10-27	80.9900	81.3000	79.9600	80.2400	+0.577%	3,377,261	-10.182%
2025-10-24	81.1900	81.1900	79.7000	79.7800	-0.722%	1,724,418	-9.664%
2025-10-23	78.9200	80.6300	78.5000	80.3600	+2.854%	1,800,052	-10.316%
2025-10-22	79.6300	80.5700	78.1000	78.1300	-1.797%	3,113,962	-7.756%
2025-10-21	77.7800	80.6100	77.7600	79.5600	+1.389%	1,848,755	-9.414%
2025-10-20	77.9700	78.8500	77.7950	78.4700	+1.619%	1,826,252	-8.156%
2025-10-17	74.6100	77.3300	74.6100	77.2200	+1.860%	2,922,996	-6.669%
2025-10-16	76.9700	77.6100	74.9800	75.8100	-1.122%	2,549,553	-4.933%
2025-10-15	77.7000	78.2600	75.9800	76.6700	-0.738%	2,629,815	-6.000%
2025-10-14	74.7800	77.5899	74.4200	77.2400	+1.498%	4,094,642	-6.693%
2025-10-13	76.8900	77.7900	76.0800	76.1000	0.000%	2,754,568	-5.296%
2025-10-10	78.9400	79.4650	75.9200	76.1000	-3.033%	2,238,566	-5.296%
2025-10-09	81.2700	81.4100	78.2600	78.4800	-3.099%	2,556,618	-8.168%
2025-10-08	81.5200	81.8800	80.2500	80.9900	-0.443%	3,190,099	-11.014%
2025-10-07	83.8000	84.3000	80.9600	81.3500	-2.470%	3,699,447	-11.407%
2025-10-06	84.0000	84.6200	83.3600	83.4100	-0.643%	3,621,909	-13.595%
2025-10-03	83.8300	84.6000	83.3800	83.9500	-0.273%	2,801,626	-14.151%
2025-10-02	83.4700	84.5800	82.5500	84.1800	+0.814%	2,870,506	-14.386%
2025-10-01	81.8600	83.7950	81.6300	83.5000	+1.065%	3,552,779	-13.689%
2025-09-30	82.3600	83.0000	81.3700	82.6200	+0.085%	3,569,780	-12.769%
2025-09-29	82.9200	83.0300	81.6500	82.5500	+0.304%	3,073,068	-12.695%
2025-09-26	81.1700	82.5790	80.3800	82.3000	+2.236%	3,010,428	-12.430%
2025-09-25	80.1400	80.7400	79.3700	80.5000	-0.507%	3,363,370	-10.472%
2025-09-24	81.0700	81.8300	80.6250	80.9100	-0.504%	3,747,579	-10.926%
2025-09-23	82.1900	82.3900	80.7600	81.3200	-0.587%	4,315,060	-11.375%
2025-09-22	80.6300	81.9300	79.8200	81.8000	+0.233%	3,649,811	-11.895%
2025-09-19	81.7700	82.2300	80.3700	81.6100	+0.098%	13,597,970	-11.690%
2025-09-18	79.7600	81.5900	79.3450	81.5300	+3.203%	4,119,702	-11.603%
2025-09-17	78.2300	80.2000	77.8500	79.0000	+1.673%	5,521,243	-8.772%
2025-09-16	78.9400	79.4000	77.4950	77.7000	-1.708%	3,499,733	-7.246%
2025-09-15	79.2500	80.0900	78.4500	79.0500	+0.330%	3,002,778	-8.830%
2025-09-12	80.8100	81.3000	78.7600	78.7900	-2.752%	3,643,373	-8.529%
2025-09-11	80.0500	82.3600	79.9500	81.0200	+0.972%	4,317,851	-11.047%
2025-09-10	79.6800	81.1200	79.3700	80.2400	+0.728%	2,742,786	-10.182%
2025-09-09	80.0500	80.5300	79.0200	79.6600	-0.896%	3,291,690	-9.528%
2025-09-08	80.9500	81.2800	79.2100	80.3800	-0.704%	4,536,470	-10.338%
2025-09-05	79.9300	81.5000	79.5225	80.9500	+2.210%	3,149,683	-10.970%
2025-09-04	77.3900	79.7000	77.1500	79.2000	+2.352%	2,897,982	-9.003%
2025-09-03	77.5800	78.1050	76.8700	77.3800	-0.719%	1,567,308	-6.862%
2025-09-02	78.6000	78.9250	77.2300	77.9400	-1.876%	2,228,734	-7.531%
2025-08-29	79.9500	80.5100	79.0600	79.4300	-1.034%	1,923,006	-9.266%
2025-08-28	80.8700	80.8700	79.6950	80.2600	-0.471%	1,431,322	-10.204%
2025-08-27	80.8400	81.4900	80.4400	80.6400	-0.604%	1,693,181	-10.627%
2025-08-26	79.7000	81.2700	79.4200	81.1300	+1.820%	4,712,829	-11.167%
2025-08-25	80.7600	81.0000	79.6800	79.6800	-1.178%	1,437,581	-9.551%
2025-08-22	78.4500	81.4200	77.9900	80.6300	+4.106%	2,184,448	-10.616%
2025-08-21	78.9100	79.1200	77.2700	77.4500	-2.012%	1,848,990	-6.946%
2025-08-20	79.5400	79.6100	78.6400	79.0400	-1.002%	2,989,487	-8.818%
2025-08-19	78.8600	80.5700	78.7200	79.8400	+1.204%	1,754,552	-9.732%
2025-08-18	78.2200	79.1300	77.8100	78.8900	+0.728%	2,315,951	-8.645%
2025-08-15	80.4000	80.4350	77.7150	78.3200	-2.344%	2,918,000	-7.980%
2025-08-14	79.8800	80.3400	79.2200	80.2000	-0.706%	3,142,164	-10.137%
2025-08-13	78.7200	80.8100	77.8900	80.7700	+2.984%	3,312,114	-10.771%
2025-08-12	77.1000	79.2400	76.8000	78.4300	+2.590%	2,759,902	-8.109%
2025-08-11	76.2100	76.7400	75.6250	76.4500	+0.738%	2,539,045	-5.729%
2025-08-08	76.5200	76.8600	75.6900	75.8900	-0.511%	1,773,624	-5.034%
2025-08-07	77.4200	77.4300	76.1100	76.2800	-0.262%	2,403,477	-5.519%
2025-08-06	77.6100	77.8500	76.3900	76.4800	-1.507%	4,007,062	-5.766%
2025-08-05	78.4400	78.5100	76.7500	77.6500	-1.209%	4,172,648	-7.186%
2025-08-04	75.6800	79.0300	75.3800	78.6000	+4.828%	6,799,292	-8.308%
2025-08-01	79.2000	79.3500	73.8700	74.9800	-11.403%	12,246,118	-3.881%
2025-07-31	85.3700	86.7000	84.4100	84.6300	-1.318%	4,827,859	-14.841%
2025-07-30	87.3000	87.5000	85.3300	85.7600	-1.505%	2,826,176	-15.963%
2025-07-29	88.3300	88.4700	86.7000	87.0700	-0.865%	2,309,248	-17.228%
2025-07-28	88.2700	88.6650	87.6500	87.8300	-0.498%	1,947,584	-17.944%
2025-07-25	87.2600	88.3600	86.8400	88.2700	+1.588%	2,081,241	-18.353%
2025-07-24	86.3200	87.4700	86.0200	86.8900	+0.069%	2,749,520	-17.056%
2025-07-23	86.4000	87.2600	85.7600	86.8300	+1.627%	2,834,801	-16.999%
2025-07-22	83.8400	85.5200	83.5700	85.4400	+1.848%	2,593,417	-15.648%
2025-07-21	86.3800	86.3800	83.8900	83.8900	-1.940%	2,569,528	-14.090%
2025-07-18	86.3300	87.3800	84.6900	85.5500	-2.507%	4,273,671	-15.757%
2025-07-17	86.3300	87.8323	86.0850	87.7500	+1.881%	2,493,942	-17.869%
2025-07-16	86.2700	86.5200	84.4250	86.1300	-0.197%	2,654,313	-16.324%
2025-07-15	88.1200	88.2400	86.2800	86.3000	-1.529%	2,182,812	-16.489%
2025-07-14	88.0700	88.5000	86.7400	87.6400	-1.550%	2,635,483	-17.766%
2025-07-11	87.7400	89.1550	87.7100	89.0200	+0.372%	2,286,806	-19.041%
2025-07-10	87.8500	90.4400	87.5000	88.6900	+1.129%	3,712,519	-18.739%
2025-07-09	87.8200	88.1100	87.0495	87.7000	+0.793%	1,783,733	-17.822%
2025-07-08	87.0700	87.7700	86.7300	87.0100	+0.196%	2,050,071	-17.170%
2025-07-07	86.6400	87.5221	85.8650	86.8400	-0.161%	5,127,205	-17.008%
2025-07-03	87.0300	87.4300	86.8950	86.9800	+0.497%	1,240,348	-17.142%
2025-07-02	85.4600	86.5900	85.0700	86.5500	+1.465%	2,594,509	-16.730%
2025-07-01	82.8600	86.1700	82.5800	85.3000	+2.549%	2,776,141	-15.510%
2025-06-30	83.9700	83.9700	83.0800	83.1800	-1.293%	2,641,708	-13.357%
2025-06-27	84.8900	85.4500	83.7600	84.2700	-0.789%	2,878,106	-14.477%
2025-06-26	83.6500	85.1600	83.3300	84.9400	+1.993%	1,679,022	-15.152%
2025-06-25	83.9600	84.1600	83.2500	83.2800	-0.490%	1,650,265	-13.461%
2025-06-24	82.6500	84.1000	82.1500	83.6900	+2.148%	2,657,819	-13.885%
2025-06-23	80.4000	82.0700	79.7400	81.9300	+1.916%	1,707,141	-12.035%
2025-06-20	81.7000	81.7300	80.0550	80.3900	-0.495%	2,895,976	-10.350%
2025-06-18	80.9800	81.6600	80.6400	80.7900	+0.186%	1,778,023	-10.793%
2025-06-17	80.8300	81.7750	80.4200	80.6400	-1.189%	1,655,894	-10.627%
2025-06-16	81.4900	82.2900	80.9800	81.6100	+1.379%	1,564,091	-11.690%
2025-06-13	81.3800	81.9300	80.2172	80.5000	-2.448%	2,209,658	-10.472%
2025-06-12	82.3000	82.7700	81.6100	82.5200	-0.817%	1,820,349	-12.664%
2025-06-11	84.9000	84.9000	82.8850	83.2000	-1.771%	2,777,139	-13.377%
2025-06-10	83.7800	84.9000	83.2500	84.7000	+1.486%	2,804,075	-14.911%
2025-06-09	83.7000	84.0000	83.2200	83.4600	+0.409%	1,689,832	-13.647%
2025-06-06	83.2000	83.5400	82.8500	83.1200	+1.527%	2,139,416	-13.294%
2025-06-05	82.2400	82.2700	81.2400	81.8700	-0.012%	1,961,214	-11.970%
2025-06-04	82.4300	82.5700	81.6050	81.8800	-0.085%	1,762,899	-11.981%
2025-06-03	81.2500	82.2200	80.8100	81.9500	+1.098%	1,970,578	-12.056%
2025-06-02	81.4100	81.5900	79.6250	81.0600	-0.710%	2,418,441	-11.091%
2025-05-30	81.7300	81.9000	80.9600	81.6400	-0.621%	5,060,186	-11.722%
2025-05-29	82.5700	82.5700	81.4400	82.1500	+0.379%	2,455,678	-12.270%
2025-05-28	82.7100	82.9700	81.5900	81.8400	-0.908%	2,367,344	-11.938%
2025-05-27	81.6100	82.7200	80.8100	82.5900	+2.749%	3,025,740	-12.738%
2025-05-23	79.7200	80.9600	79.4600	80.3800	-1.010%	3,790,821	-10.338%
2025-05-22	80.7800	81.7800	80.5800	81.2000	+0.012%	3,892,705	-11.244%
2025-05-21	82.0200	82.6300	81.0650	81.1900	-2.086%	3,765,789	-11.233%
2025-05-20	83.0300	83.4900	82.5800	82.9200	-0.754%	2,362,166	-13.085%
2025-05-19	82.8400	83.9500	82.7100	83.5500	-0.548%	2,818,377	-13.740%
2025-05-16	82.9100	84.0800	82.6500	84.0100	+1.217%	2,206,511	-14.213%
2025-05-15	83.0000	83.5400	82.6700	83.0000	-0.288%	2,732,410	-13.169%
2025-05-14	84.1100	84.5500	83.1700	83.2400	-1.491%	2,857,556	-13.419%
2025-05-13	84.5000	85.3700	84.0400	84.5000	+0.332%	2,783,695	-14.710%
2025-05-12	83.0600	84.6700	82.6800	84.2200	+6.178%	7,019,553	-14.427%
2025-05-09	79.6200	80.3200	79.0675	79.3200	+0.114%	3,023,781	-9.140%
2025-05-08	78.8600	79.8800	77.8800	79.2300	+1.760%	3,707,465	-9.037%
2025-05-07	76.4300	78.1500	76.2600	77.8600	+2.555%	5,279,833	-7.436%
2025-05-06	76.1000	76.9050	75.6300	75.9200	-1.339%	3,216,730	-5.071%
2025-05-05	76.3100	77.9800	75.9850	76.9500	+0.287%	3,667,267	-6.342%
2025-05-02	75.9900	78.3900	75.2000	76.7300	+0.682%	4,538,948	-6.073%
2025-05-01	76.0500	77.3850	75.3500	76.2100	+1.034%	4,644,730	-5.432%
2025-04-30	73.9700	75.6300	72.7300	75.4300	+0.761%	4,848,428	-4.454%
2025-04-29	74.1000	75.3600	73.8900	74.8600	+0.080%	7,168,698	-3.727%
2025-04-28	75.2200	76.1200	74.1450	74.8000	-0.240%	7,044,297	-3.650%
2025-04-25	75.2800	76.0478	74.6100	74.9800	-1.003%	3,403,644	-3.881%
2025-04-24	73.3500	76.1400	73.0621	75.7400	+3.230%	1,802,024	-4.846%
2025-04-23	75.2000	76.5800	73.2050	73.3700	+1.550%	2,032,841	-1.772%
2025-04-22	70.7700	72.6200	70.3150	72.2500	+3.629%	2,011,003	-0.249%
2025-04-21	70.8900	71.2600	68.9700	69.7200	-3.220%	2,308,033	+3.371%
2025-04-17	71.8700	72.9800	71.7000	72.0400	+0.953%	1,891,025	+0.042%
2025-04-16	71.8900	72.6900	70.7600	71.3600	-2.018%	1,353,725	+0.995%
2025-04-15	73.3300	74.3600	72.6800	72.8300	-0.736%	1,727,477	-1.044%
2025-04-14	74.0200	74.1300	72.6800	73.3700	+0.507%	1,751,823	-1.772%
2025-04-11	70.9500	73.4400	69.1200	73.0000	+2.904%	4,559,418	-1.274%
2025-04-10	71.3800	73.1600	69.4100	70.9400	-3.246%	7,486,430	+1.593%
2025-04-09	65.8900	74.1400	65.7000	73.3200	+9.843%	7,395,490	-1.705%
2025-04-08	70.6400	71.6600	65.6100	66.7500	-1.752%	4,638,457	+7.970%
2025-04-07	68.2600	72.0100	65.6400	67.9400	-2.525%	6,227,437	+6.079%
2025-04-04	70.7400	70.7600	67.1900	69.7000	-5.196%	6,552,957	+3.400%
2025-04-03	77.9400	78.3600	73.0050	73.5200	-10.012%	4,805,433	-1.972%
2025-04-02	79.4200	82.0700	79.4200	81.7000	+1.352%	1,683,818	-11.787%
2025-04-01	79.7100	80.8800	78.9600	80.6100	+0.725%	2,016,711	-10.594%
2025-03-31	78.2000	80.5550	77.1800	80.0300	+0.743%	2,928,093	-9.946%
2025-03-28	81.0000	81.7700	79.0300	79.4400	-2.288%	1,769,082	-9.277%
2025-03-27	81.0800	81.5950	79.8500	81.3000	-0.098%	1,963,541	-11.353%
2025-03-26	82.3200	83.1600	81.1540	81.3800	-1.202%	1,751,719	-11.440%
2025-03-25	82.7000	83.0500	81.3900	82.3700	+0.170%	1,895,341	-12.505%