Dark

KSA
iShares MSCI Saudi Arabia ETF
stock NYSE ETF

At Close

Jun 18, 2025 3:59:46 PM EDT

36.39USD-1.195%(-0.44)724,213

36.39Bid 36.50Ask 0.11Spread

Pre-market

Jun 17, 2025 9:09:30 AM EDT

37.00USD+0.462%(+0.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	36.4600	36.5300	36.3650	36.39	-1.195%	724,213	0.000%
2025-06-17	36.9700	37.0100	36.7500	36.83	-1.734%	836,921	-1.195%
2025-06-16	37.2100	37.7100	37.2100	37.48	+0.943%	1,595,462	-2.908%
2025-06-13	37.6000	37.6000	37.0400	37.13	-2.469%	1,441,284	-1.993%
2025-06-12	38.1000	38.1100	38.0050	38.07	-1.014%	463,228	-4.413%
2025-06-11	38.6100	38.6300	38.4000	38.46	-0.671%	892,027	-5.382%
2025-06-10	38.6400	38.8600	38.6100	38.72	+0.389%	784,701	-6.018%
2025-06-09	38.5500	38.7050	38.4800	38.57	+0.156%	884,746	-5.652%
2025-06-06	38.6700	38.6700	38.4800	38.51	+0.078%	271,812	-5.505%
2025-06-05	38.5500	38.5900	38.4700	38.48	+0.261%	342,668	-5.431%
2025-06-04	38.4700	38.5200	38.3800	38.38	+1.000%	775,099	-5.185%
2025-06-03	37.9600	38.0300	37.9150	38.00	-0.419%	507,353	-4.237%
2025-06-02	38.0300	38.1800	37.9300	38.16	-0.444%	1,100,579	-4.638%
2025-05-30	38.3500	38.4000	38.2300	38.33	-0.156%	2,376,804	-5.061%
2025-05-29	38.6300	38.6300	38.2600	38.39	-0.544%	1,283,151	-5.210%
2025-05-28	38.7000	38.7100	38.5400	38.60	+1.021%	540,075	-5.725%
2025-05-27	38.4300	38.4300	38.1200	38.21	-2.451%	629,501	-4.763%
2025-05-23	39.0400	39.2300	39.0100	39.17	-0.280%	328,624	-7.097%
2025-05-22	39.0400	39.2800	39.0400	39.28	-0.051%	566,415	-7.357%
2025-05-21	39.4700	39.5200	39.2400	39.30	-1.479%	890,853	-7.405%
2025-05-20	39.9200	40.0000	39.8500	39.89	-0.050%	516,452	-8.774%
2025-05-19	39.7300	39.9700	39.7300	39.91	-0.697%	317,918	-8.820%
2025-05-16	40.1900	40.2500	40.1100	40.19	+0.150%	344,631	-9.455%
2025-05-15	40.2200	40.2200	39.9900	40.13	-0.199%	431,571	-9.320%
2025-05-14	40.2900	40.2900	40.1300	40.21	-0.223%	402,827	-9.500%
2025-05-13	40.1900	40.4400	40.1300	40.30	+0.649%	775,727	-9.702%
2025-05-12	40.1800	40.1800	39.9100	40.04	+1.265%	518,320	-9.116%
2025-05-09	39.5900	39.6100	39.5300	39.54	+0.254%	84,798	-7.967%
2025-05-08	39.7500	39.7500	39.4300	39.44	-0.228%	293,894	-7.733%
2025-05-07	39.6000	39.6200	39.4500	39.53	-0.478%	532,800	-7.943%
2025-05-06	39.7300	39.8500	39.7000	39.72	+0.025%	437,813	-8.384%
2025-05-05	39.8700	39.8700	39.6850	39.71	-1.537%	198,530	-8.361%
2025-05-02	40.1900	40.3900	40.1800	40.33	+0.800%	474,326	-9.769%
2025-05-01	40.0500	40.1650	40.0100	40.01	-1.039%	485,444	-9.048%
2025-04-30	40.6000	40.6000	40.3000	40.43	-0.761%	663,020	-9.993%
2025-04-29	40.6200	40.8400	40.6200	40.74	-0.269%	265,142	-10.677%
2025-04-28	40.9900	40.9900	40.7100	40.85	-0.753%	303,380	-10.918%
2025-04-25	40.9900	41.1900	40.9400	41.16	+0.268%	351,965	-11.589%
2025-04-24	40.8600	41.1100	40.8100	41.05	+1.684%	314,892	-11.352%
2025-04-23	40.6000	40.6800	40.3100	40.37	-0.099%	897,336	-9.859%
2025-04-22	40.2600	40.5000	40.1900	40.41	+1.278%	690,016	-9.948%
2025-04-21	40.1300	40.1900	39.7800	39.90	-0.722%	290,767	-8.797%
2025-04-17	40.2200	40.3450	40.0150	40.19	+0.375%	493,588	-9.455%
2025-04-16	40.3300	40.3950	39.9500	40.04	-0.497%	754,485	-9.116%
2025-04-15	40.3000	40.3450	40.1350	40.24	+0.575%	350,942	-9.568%
2025-04-14	40.0500	40.1500	39.9250	40.01	+1.086%	416,084	-9.048%
2025-04-11	39.4800	39.7500	39.3500	39.58	+0.610%	398,486	-8.060%
2025-04-10	39.4000	39.6500	38.9200	39.34	-2.139%	472,630	-7.499%
2025-04-09	38.1500	40.2300	38.1200	40.20	+5.318%	1,506,652	-9.478%
2025-04-08	39.0000	39.1200	38.0300	38.17	-1.497%	706,803	-4.663%
2025-04-07	38.0100	39.8000	37.8900	38.75	-0.590%	1,467,040	-6.090%
2025-04-04	39.7200	39.9900	38.8000	38.98	-4.014%	1,353,614	-6.644%
2025-04-03	40.7000	40.8400	40.5700	40.61	-2.192%	454,800	-10.392%
2025-04-02	41.3300	41.5500	41.1000	41.52	+0.435%	321,378	-12.355%
2025-04-01	41.1900	41.5300	41.0800	41.34	-0.073%	576,289	-11.974%
2025-03-31	40.9400	41.3800	40.8500	41.37	+0.730%	466,426	-12.038%
2025-03-28	41.2300	41.3100	40.9750	41.07	-0.773%	304,866	-11.395%
2025-03-27	41.2300	41.5300	41.2100	41.39	+1.272%	534,389	-12.080%
2025-03-26	41.0800	41.1200	40.8700	40.87	+1.465%	404,482	-10.962%
2025-03-25	40.1800	40.3100	40.1800	40.28	-0.519%	749,543	-9.657%
2025-03-24	40.4000	40.5400	40.3800	40.49	+0.372%	241,034	-10.126%
2025-03-21	40.3600	40.5000	40.2750	40.34	-0.025%	872,401	-9.792%
2025-03-20	40.2500	40.4650	40.2000	40.35	-0.074%	1,009,877	-9.814%
2025-03-19	40.4500	40.4650	40.2200	40.38	-0.517%	1,288,941	-9.881%
2025-03-18	40.5700	40.7400	40.4800	40.59	-1.313%	247,020	-10.347%
2025-03-17	40.7800	41.1950	40.7700	41.13	+1.606%	923,708	-11.524%
2025-03-14	40.1500	40.5150	40.1200	40.48	+1.149%	443,392	-10.104%
2025-03-13	40.0600	40.1650	39.9900	40.02	-0.100%	570,436	-9.070%
2025-03-12	39.9900	40.1200	39.9000	40.06	+0.275%	371,672	-9.161%
2025-03-11	40.0400	40.1700	39.8700	39.95	-0.225%	841,388	-8.911%
2025-03-10	40.1300	40.2600	39.9200	40.04	-0.867%	505,895	-9.116%
2025-03-07	40.2300	40.3900	39.9450	40.39	+0.298%	593,593	-9.903%
2025-03-06	40.2200	40.4750	40.1900	40.27	-1.178%	384,470	-9.635%
2025-03-05	40.5500	40.7700	40.4300	40.75	+0.271%	894,038	-10.699%
2025-03-04	40.7000	40.7600	40.4050	40.64	-1.047%	678,589	-10.458%
2025-03-03	41.3300	41.4600	40.9100	41.07	-0.146%	643,552	-11.395%
2025-02-28	41.0400	41.1300	40.8000	41.13	-0.097%	576,450	-11.524%
2025-02-27	41.2700	41.3400	41.0650	41.17	-1.105%	875,308	-11.610%
2025-02-26	41.6300	41.8050	41.5300	41.63	-0.763%	354,657	-12.587%
2025-02-25	41.9900	42.0500	41.8300	41.95	-0.024%	341,579	-13.254%
2025-02-24	42.0700	42.0850	41.9600	41.96	-0.167%	364,060	-13.275%
2025-02-21	42.3400	42.4300	41.9000	42.03	-0.943%	428,838	-13.419%
2025-02-20	42.3500	42.4700	42.2400	42.43	+0.760%	633,333	-14.235%
2025-02-19	42.0900	42.1200	41.9800	42.11	-0.071%	404,420	-13.583%
2025-02-18	42.0100	42.2500	42.0100	42.14	-0.847%	307,281	-13.645%
2025-02-14	42.4400	42.5500	42.4150	42.50	0.000%	225,930	-14.376%
2025-02-13	42.2300	42.5000	42.1800	42.50	+0.759%	411,520	-14.376%
2025-02-12	42.0400	42.2450	41.9700	42.18	-0.331%	228,264	-13.727%
2025-02-11	42.2400	42.4200	42.2000	42.32	-0.189%	388,134	-14.012%
2025-02-10	42.4200	42.4750	42.3550	42.40	+0.784%	342,537	-14.175%
2025-02-07	42.3200	42.3800	42.0250	42.07	-0.379%	216,383	-13.501%
2025-02-06	42.3000	42.3300	42.1900	42.23	-0.047%	254,346	-13.829%
2025-02-05	42.2700	42.2850	42.1800	42.25	-0.330%	305,581	-13.870%
2025-02-04	42.3100	42.4800	42.2400	42.39	+0.498%	417,617	-14.154%
2025-02-03	42.1700	42.2800	41.9915	42.18	-0.189%	430,752	-13.727%
2025-01-31	42.3500	42.4000	42.1550	42.26	-0.024%	146,242	-13.890%
2025-01-30	42.2900	42.2900	42.1200	42.27	+0.356%	191,235	-13.911%
2025-01-29	42.1900	42.2850	42.0800	42.12	-0.567%	304,711	-13.604%
2025-01-28	42.1900	42.5100	42.1700	42.36	+0.665%	521,527	-14.093%
2025-01-27	41.9300	42.1700	41.9300	42.08	+0.095%	433,925	-13.522%
2025-01-24	42.1400	42.1400	41.9500	42.04	0.000%	161,895	-13.440%
2025-01-23	42.0300	42.1300	41.9600	42.04	+0.071%	434,204	-13.440%
2025-01-22	42.0800	42.2000	42.0000	42.01	-0.497%	201,776	-13.378%
2025-01-21	42.0900	42.3050	42.0900	42.22	+0.692%	205,962	-13.809%
2025-01-17	41.7700	41.9700	41.7700	41.93	+0.383%	136,474	-13.212%
2025-01-16	41.8200	41.8200	41.6500	41.77	-0.167%	541,863	-12.880%
2025-01-15	41.8000	41.9000	41.6800	41.84	+1.258%	317,331	-13.026%
2025-01-14	41.4200	41.4300	41.1600	41.32	+0.121%	358,191	-11.931%
2025-01-13	41.1300	41.3650	41.1100	41.27	+1.053%	457,404	-11.825%
2025-01-10	41.0300	41.0300	40.7200	40.84	-0.293%	696,600	-10.896%
2025-01-08	41.1200	41.1300	40.8900	40.96	-0.171%	707,429	-11.157%
2025-01-07	41.3000	41.3000	40.9300	41.03	-0.243%	235,594	-11.309%
2025-01-06	41.1600	41.2400	41.0450	41.13	-0.243%	199,966	-11.524%
2025-01-03	41.0100	41.2300	40.9800	41.23	+0.659%	72,690	-11.739%
2025-01-02	41.0300	41.1100	40.8450	40.96	+0.294%	299,386	-11.157%
2024-12-31	40.9100	40.9500	40.7400	40.84	+0.715%	299,439	-10.896%
2024-12-30	40.8200	40.8200	40.5400	40.55	-0.393%	301,993	-10.259%
2024-12-27	40.8300	40.8300	40.6000	40.71	-0.416%	79,133	-10.612%
2024-12-26	40.8900	40.9300	40.8150	40.88	-0.390%	110,700	-10.983%
2024-12-24	40.9100	41.0900	40.9000	41.04	-0.170%	80,768	-11.330%
2024-12-23	41.0300	41.1300	40.9100	41.11	+0.538%	123,372	-11.481%
2024-12-20	40.5700	40.9200	40.5350	40.89	+0.640%	188,048	-11.005%
2024-12-19	40.8800	40.9500	40.6000	40.63	-0.123%	331,845	-10.436%
2024-12-18	41.0600	41.2100	40.5900	40.68	-1.286%	199,078	-10.546%
2024-12-17	41.0900	41.2700	41.0700	41.21	-2.184%	394,736	-11.696%
2024-12-16	42.1400	42.2300	42.0700	42.13	-0.166%	202,871	-13.624%
2024-12-13	42.3300	42.3300	42.1600	42.20	-0.189%	205,808	-13.768%
2024-12-12	42.1200	42.2800	42.0750	42.28	-0.400%	357,116	-13.931%
2024-12-11	42.4100	42.4650	42.2700	42.45	0.000%	364,680	-14.276%
2024-12-10	42.4900	42.5550	42.3900	42.45	+0.260%	155,087	-14.276%
2024-12-09	42.2600	42.4850	42.2400	42.34	+1.706%	288,145	-14.053%
2024-12-06	41.6600	41.7700	41.5350	41.63	-0.264%	176,841	-12.587%
2024-12-05	41.5600	41.8300	41.5600	41.74	+0.992%	346,543	-12.817%
2024-12-04	41.4900	41.4900	41.3200	41.33	+0.194%	403,731	-11.953%
2024-12-03	41.1900	41.3300	41.1399	41.25	+0.585%	327,187	-11.782%
2024-12-02	40.9800	41.0200	40.7900	41.01	-0.122%	582,378	-11.266%
2024-11-29	40.7600	41.0600	40.6500	41.06	+1.810%	291,431	-11.374%
2024-11-27	40.5000	40.6150	40.2800	40.33	-1.442%	705,381	-9.769%
2024-11-26	41.0900	41.0900	40.8200	40.92	-0.704%	210,369	-11.070%
2024-11-25	41.2200	41.3200	40.5000	41.21	-0.914%	767,727	-11.696%
2024-11-22	41.4500	41.6250	41.4500	41.59	+0.314%	150,891	-12.503%
2024-11-21	41.3300	41.5500	41.2100	41.46	-0.024%	408,657	-12.229%
2024-11-20	41.3500	41.4700	41.2450	41.47	-0.096%	278,885	-12.250%
2024-11-19	41.3700	41.6400	41.3700	41.51	+0.096%	340,500	-12.334%
2024-11-18	41.2600	41.4850	41.2200	41.47	+1.792%	507,161	-12.250%
2024-11-15	40.8800	40.9945	40.7000	40.74	-0.586%	341,718	-10.677%
2024-11-14	41.0900	41.1400	40.9400	40.98	-1.062%	427,686	-11.201%
2024-11-13	41.5900	41.6200	41.3600	41.42	-1.287%	495,980	-12.144%
2024-11-12	42.0200	42.0950	41.8950	41.96	-0.522%	254,591	-13.275%
2024-11-11	42.1500	42.2300	42.1000	42.18	-0.024%	246,250	-13.727%
2024-11-08	42.1800	42.3300	42.0800	42.19	-0.189%	395,630	-13.747%
2024-11-07	42.1300	42.3000	42.1300	42.27	+0.499%	390,828	-13.911%
2024-11-06	42.1500	42.2250	41.9100	42.06	+0.358%	771,808	-13.481%
2024-11-05	41.8900	41.9800	41.8400	41.91	-0.286%	230,915	-13.171%
2024-11-04	42.0200	42.1200	41.9700	42.03	+0.024%	224,015	-13.419%
2024-11-01	42.0000	42.1300	41.9800	42.02	+0.191%	192,559	-13.398%
2024-10-31	42.0200	42.0500	41.8300	41.94	-0.380%	560,981	-13.233%
2024-10-30	42.0100	42.2850	42.0100	42.10	-0.261%	395,723	-13.563%
2024-10-29	42.1700	42.3500	42.0000	42.21	+0.024%	242,469	-13.788%
2024-10-28	42.2000	42.3400	42.1700	42.20	+1.662%	278,387	-13.768%
2024-10-25	41.6500	41.7200	41.4800	41.51	-0.216%	157,848	-12.334%
2024-10-24	41.5900	41.6300	41.4500	41.60	-0.120%	302,144	-12.524%
2024-10-23	41.6600	41.7050	41.5350	41.65	-0.311%	312,744	-12.629%
2024-10-22	41.8500	41.8700	41.7200	41.78	-0.666%	626,850	-12.901%
2024-10-21	41.9900	42.1750	41.9900	42.06	+0.984%	442,950	-13.481%
2024-10-18	41.8100	41.8100	41.6500	41.65	+0.096%	262,958	-12.629%
2024-10-17	41.5600	41.6500	41.5000	41.61	-0.976%	315,845	-12.545%
2024-10-16	41.9900	42.1200	41.9600	42.02	+0.454%	342,467	-13.398%
2024-10-15	41.8300	41.9700	41.7800	41.83	+0.072%	251,043	-13.005%
2024-10-14	41.6000	41.8100	41.6000	41.80	-0.119%	186,509	-12.943%
2024-10-11	41.7300	41.8800	41.6650	41.85	+0.553%	153,704	-13.047%
2024-10-10	41.6800	41.8100	41.5550	41.62	+0.144%	369,705	-12.566%
2024-10-09	41.4800	41.6000	41.4200	41.56	-0.622%	248,708	-12.440%
2024-10-08	41.8700	41.8700	41.6850	41.82	+1.382%	414,709	-12.984%
2024-10-07	41.4300	41.4800	41.1150	41.25	-0.338%	616,443	-11.782%
2024-10-04	41.4900	41.4900	41.2700	41.39	+0.048%	217,100	-12.080%
2024-10-03	41.5600	41.6900	41.2926	41.37	-1.218%	537,285	-12.038%
2024-10-02	41.9900	42.0050	41.8100	41.88	-0.546%	368,504	-13.109%
2024-10-01	42.7300	42.8200	42.0400	42.11	-1.382%	1,202,103	-13.583%
2024-09-30	42.6600	42.7250	42.5400	42.70	-1.408%	725,161	-14.778%
2024-09-27	43.3200	43.3600	43.2550	43.31	-0.046%	300,727	-15.978%
2024-09-26	43.3200	43.4198	43.2200	43.33	+0.557%	225,913	-16.017%
2024-09-25	43.1900	43.2100	43.0600	43.09	-0.208%	236,139	-15.549%
2024-09-24	42.9800	43.2950	42.8350	43.18	+1.385%	311,900	-15.725%
2024-09-23	42.4900	42.6800	42.4400	42.59	+0.638%	124,582	-14.557%
2024-09-20	42.3400	42.3600	42.2200	42.32	0.000%	314,512	-14.012%
2024-09-19	42.2400	42.3500	42.1100	42.32	+1.682%	606,464	-14.012%
2024-09-18	41.4650	41.8100	41.4650	41.62	+0.604%	328,235	-12.566%
2024-09-17	41.1600	41.5200	41.1600	41.37	+0.291%	324,374	-12.038%
2024-09-16	41.1600	41.2500	41.1200	41.25	0.000%	281,354	-11.782%
2024-09-13	41.2800	41.3600	41.2100	41.25	+0.097%	251,429	-11.782%
2024-09-12	41.1700	41.3200	41.0300	41.21	+0.121%	264,644	-11.696%
2024-09-11	40.9100	41.1900	40.8100	41.16	-1.105%	393,138	-11.589%
2024-09-10	41.8100	41.8100	41.5200	41.62	-0.478%	430,557	-12.566%
2024-09-09	41.6700	41.9200	41.6350	41.82	+0.144%	652,108	-12.984%
2024-09-06	42.1400	42.1800	41.7300	41.76	-0.902%	528,609	-12.859%
2024-09-05	42.0900	42.2200	42.0900	42.14	-0.047%	322,459	-13.645%
2024-09-04	42.1700	42.4050	42.1500	42.16	+0.095%	274,539	-13.686%
2024-09-03	42.3900	42.3900	42.0200	42.12	-0.590%	554,373	-13.604%
2024-08-30	42.3600	42.4500	42.2850	42.37	+0.047%	420,713	-14.114%
2024-08-29	42.2400	42.4400	42.1900	42.35	+0.024%	595,315	-14.073%
2024-08-28	42.2500	42.4100	42.1950	42.34	-0.587%	623,618	-14.053%
2024-08-27	42.4800	42.6150	42.3900	42.59	-0.351%	537,660	-14.557%
2024-08-26	42.8200	42.9000	42.6750	42.74	+0.258%	308,586	-14.857%
2024-08-23	42.4300	42.6700	42.4300	42.63	+0.709%	389,812	-14.638%
2024-08-22	42.3500	42.5000	42.2800	42.33	-0.306%	460,198	-14.033%
2024-08-21	42.2600	42.5400	42.1700	42.46	+1.530%	341,192	-14.296%
2024-08-20	41.8800	42.0100	41.7800	41.82	+0.432%	284,403	-12.984%
2024-08-19	41.6000	41.7400	41.6000	41.64	+0.168%	351,719	-12.608%
2024-08-16	41.6000	41.7300	41.5600	41.57	+0.096%	220,948	-12.461%
2024-08-15	41.3700	41.6500	41.3700	41.53	+0.973%	396,800	-12.377%
2024-08-14	41.1100	41.1800	41.0700	41.13	+0.366%	257,100	-11.524%
2024-08-13	40.9500	41.0150	40.8600	40.98	+0.614%	268,579	-11.201%
2024-08-12	40.6700	40.7600	40.6000	40.73	+0.394%	390,816	-10.656%
2024-08-09	40.5300	40.5900	40.4200	40.57	+0.495%	250,903	-10.303%
2024-08-08	40.2900	40.4900	40.2600	40.37	+0.498%	454,311	-9.859%
2024-08-07	40.3600	40.5000	40.1600	40.17	-0.224%	364,210	-9.410%
2024-08-06	40.1900	40.4650	40.0500	40.26	+0.751%	449,578	-9.613%
2024-08-05	39.4600	40.1000	39.3800	39.96	-2.750%	909,186	-8.934%
2024-08-02	41.1200	41.1300	40.8800	41.09	-0.701%	508,339	-11.438%
2024-08-01	41.6900	41.7850	41.2300	41.38	-1.710%	702,263	-12.059%
2024-07-31	42.0000	42.1550	41.9600	42.10	+0.573%	370,492	-13.563%
2024-07-30	41.9600	42.0200	41.8250	41.86	-0.333%	238,590	-13.067%
2024-07-29	42.0400	42.0430	41.8400	42.00	+0.695%	646,864	-13.357%
2024-07-26	41.6300	41.7950	41.6000	41.71	+0.216%	197,549	-12.755%
2024-07-25	41.6800	41.7800	41.5100	41.62	-0.168%	238,036	-12.566%
2024-07-24	41.9700	41.9700	41.6650	41.69	-0.477%	448,467	-12.713%
2024-07-23	41.8800	42.0500	41.7600	41.89	-0.852%	310,411	-13.130%
2024-07-22	42.3000	42.3100	42.1101	42.25	+0.500%	361,045	-13.870%
2024-07-19	42.1900	42.2200	42.0100	42.04	-0.379%	248,790	-13.440%
2024-07-18	42.3600	42.4200	42.1450	42.20	+0.047%	354,501	-13.768%
2024-07-17	42.1700	42.2700	42.1200	42.18	+0.261%	486,725	-13.727%
2024-07-16	41.9800	42.1600	41.9300	42.07	+1.203%	705,385	-13.501%
2024-07-15	41.6400	41.7900	41.5100	41.57	+0.751%	335,369	-12.461%
2024-07-12	41.1600	41.3900	41.1500	41.26	+0.585%	234,597	-11.803%
2024-07-11	41.0000	41.0600	40.9200	41.02	+0.195%	720,845	-11.287%
2024-07-10	40.8700	40.9900	40.8250	40.94	+0.073%	730,860	-11.114%
2024-07-09	40.8500	40.9800	40.7300	40.91	+0.739%	322,368	-11.049%
2024-07-08	40.5600	40.7950	40.5100	40.61	+0.545%	516,577	-10.392%
2024-07-05	40.3400	40.4300	40.3000	40.39	+0.124%	214,532	-9.903%
2024-07-03	40.1300	40.3700	40.1300	40.34	+0.074%	219,948	-9.792%
2024-07-02	40.1800	40.3800	40.1700	40.31	-0.321%	372,131	-9.725%
2024-07-01	40.4900	40.5200	40.3550	40.44	-0.443%	240,861	-10.015%
2024-06-28	40.8300	40.8776	40.5700	40.62	-0.295%	213,872	-10.414%
2024-06-27	40.7500	40.7950	40.6100	40.74	+1.017%	257,981	-10.677%
2024-06-26	40.3900	40.4150	40.2600	40.33	-0.469%	306,285	-9.769%
2024-06-25	40.6800	40.7650	40.3900	40.52	-0.564%	1,159,472	-10.192%
2024-06-24	40.5700	40.9100	40.5700	40.75	-0.610%	654,207	-10.699%
2024-06-21	41.1000	41.2700	40.9400	41.00	-0.073%	376,691	-11.244%
2024-06-20	41.1500	41.2400	40.9550	41.03	-0.533%	758,271	-11.309%
2024-06-18	40.6400	41.3600	40.6400	41.25	+1.601%	2,016,501	-11.782%
2024-06-17	40.3300	40.6600	40.1700	40.60	+0.995%	641,929	-10.369%
2024-06-14	40.0900	40.3450	39.9500	40.20	+0.224%	522,302	-9.478%
2024-06-13	40.0300	40.1600	39.8600	40.11	-0.570%	738,939	-9.274%
2024-06-12	40.4200	40.5400	40.2950	40.34	-1.152%	572,411	-9.792%
2024-06-11	40.7500	40.8100	40.6100	40.81	-1.734%	639,978	-10.831%
2024-06-10	41.5200	41.6500	41.3900	41.53	+3.027%	1,157,695	-12.377%
2024-06-07	40.5100	40.6150	40.2800	40.31	-0.518%	941,606	-9.725%
2024-06-06	40.4500	40.5350	40.3600	40.52	-0.074%	279,849	-10.192%
2024-06-05	40.3600	40.5900	40.2600	40.55	+0.396%	639,988	-10.259%
2024-06-04	40.5800	40.5800	40.2800	40.39	-1.029%	602,787	-9.903%
2024-06-03	41.1800	41.3400	40.6450	40.81	+1.745%	1,694,045	-10.831%
2024-05-31	40.1200	40.1600	39.7700	40.11	+0.325%	751,908	-9.274%
2024-05-30	40.0300	40.1500	39.9600	39.98	-0.917%	864,585	-8.979%
2024-05-29	40.6100	40.7400	40.3300	40.35	+0.174%	2,937,903	-9.814%
2024-05-28	40.4700	40.4700	40.1600	40.28	-2.375%	678,232	-9.657%
2024-05-24	41.2500	41.3500	41.1900	41.26	+0.048%	378,513	-11.803%
2024-05-23	41.6000	41.7500	41.1100	41.24	-1.996%	572,776	-11.760%
2024-05-22	42.0800	42.2600	42.0200	42.08	-0.048%	690,608	-13.522%
2024-05-21	42.1200	42.1600	42.0600	42.10	+0.167%	287,676	-13.563%
2024-05-20	41.9900	42.0800	41.9700	42.03	-1.222%	298,828	-13.419%
2024-05-17	42.3200	42.5600	42.3200	42.55	+0.449%	225,582	-14.477%
2024-05-16	42.4200	42.4600	42.3308	42.36	-0.024%	351,488	-14.093%
2024-05-15	42.2300	42.3850	42.0950	42.37	+0.165%	376,079	-14.114%
2024-05-14	42.2700	42.3400	42.1800	42.30	-1.145%	447,520	-13.972%
2024-05-13	42.8800	42.9100	42.7700	42.79	-0.210%	449,747	-14.957%
2024-05-10	43.1100	43.1100	42.8250	42.88	-0.047%	202,883	-15.135%
2024-05-09	42.8400	42.9650	42.7700	42.90	-1.266%	344,367	-15.175%
2024-05-08	43.2800	43.4500	43.2800	43.45	+0.509%	431,017	-16.249%
2024-05-07	43.1000	43.2800	43.1000	43.23	-0.300%	260,368	-15.822%
2024-05-06	43.2800	43.4150	43.2700	43.36	-0.436%	185,044	-16.075%
2024-05-03	43.4000	43.5950	43.4000	43.55	+0.717%	374,059	-16.441%
2024-05-02	43.1100	43.2850	42.9250	43.24	+0.628%	447,372	-15.842%
2024-05-01	43.0500	43.2400	42.9400	42.97	-0.116%	248,059	-15.313%
2024-04-30	43.1800	43.1800	42.9600	43.02	-0.555%	331,658	-15.411%
2024-04-29	43.1900	43.3600	43.1550	43.26	+1.169%	511,132	-15.881%
2024-04-26	42.5800	42.7750	42.5550	42.76	+0.612%	142,501	-14.897%
2024-04-25	42.4600	42.5100	42.2700	42.50	-0.445%	375,499	-14.376%
2024-04-24	42.8900	42.8900	42.5850	42.69	-1.500%	387,066	-14.758%
2024-04-23	43.2200	43.3600	43.0900	43.34	-0.092%	393,675	-16.036%
2024-04-22	43.1600	43.4800	43.1400	43.38	+0.393%	445,845	-16.113%
2024-04-19	43.2200	43.3650	43.1100	43.21	-0.507%	537,655	-15.783%
2024-04-18	43.5100	43.5950	43.3400	43.43	+0.766%	365,395	-16.210%
2024-04-17	43.4700	43.4900	43.0850	43.10	-0.988%	318,034	-15.568%
2024-04-16	43.6500	43.6500	43.4250	43.53	-1.270%	672,582	-16.402%
2024-04-15	44.6100	44.6100	44.0500	44.09	+0.250%	1,505,686	-17.464%
2024-04-12	44.8400	44.8400	43.7800	43.98	-2.223%	1,144,642	-17.258%
2024-04-11	44.9500	45.0100	44.7600	44.98	+0.111%	853,767	-19.097%
2024-04-10	44.8800	44.9600	44.6300	44.93	-0.266%	1,546,480	-19.007%
2024-04-09	44.9500	45.0950	44.8100	45.05	+0.289%	514,633	-19.223%
2024-04-08	44.8100	44.9600	44.8100	44.92	+0.380%	507,775	-18.989%
2024-04-05	44.5500	44.8100	44.5150	44.75	+0.766%	377,869	-18.682%
2024-04-04	44.6200	44.8950	44.3900	44.41	+0.090%	554,499	-18.059%
2024-04-03	44.1700	44.4450	44.1700	44.37	+1.487%	412,536	-17.985%
2024-04-02	43.6700	43.8150	43.6500	43.72	+0.645%	389,352	-16.766%
2024-04-01	43.5800	43.7450	43.3931	43.44	-1.630%	878,650	-16.229%
2024-03-28	44.1300	44.2500	44.1100	44.16	0.000%	494,664	-17.595%
2024-03-27	44.1800	44.2150	44.0450	44.16	+0.318%	214,973	-17.595%
2024-03-26	44.1200	44.1500	44.0000	44.02	-0.990%	469,578	-17.333%
2024-03-25	44.4600	44.5350	44.4000	44.46	-0.914%	444,610	-18.151%
2024-03-22	44.9800	44.9800	44.8400	44.87	-0.045%	286,351	-18.899%
2024-03-21	44.8800	45.0100	44.8400	44.89	+0.673%	595,413	-18.935%
2024-03-20	44.5100	44.6150	44.3950	44.59	-0.491%	427,866	-18.390%
2024-03-19	44.8000	44.9000	44.6950	44.81	+0.112%	345,878	-18.790%
2024-03-18	44.7000	44.8250	44.6050	44.76	+0.607%	397,274	-18.700%
2024-03-15	44.5000	44.5100	44.3650	44.49	+0.090%	443,847	-18.206%
2024-03-14	44.6600	44.7200	44.3600	44.45	-0.470%	526,125	-18.133%
2024-03-13	44.5900	44.6900	44.5500	44.66	+0.518%	586,656	-18.518%
2024-03-12	44.4400	44.4800	44.2250	44.43	+0.407%	288,672	-18.096%
2024-03-11	44.1900	44.2750	44.0800	44.25	-0.090%	198,865	-17.763%
2024-03-08	44.3700	44.4450	44.2250	44.29	-0.068%	260,724	-17.837%
2024-03-07	44.2900	44.3700	44.2325	44.32	+0.226%	264,296	-17.893%
2024-03-06	44.2800	44.3300	44.1500	44.22	+1.167%	662,155	-17.707%
2024-03-05	43.9500	43.9800	43.6150	43.71	-0.523%	523,934	-16.747%
2024-03-04	44.0300	44.0300	43.8300	43.94	-1.963%	996,197	-17.183%
2024-03-01	44.5700	44.9000	44.5100	44.82	+0.764%	979,795	-18.809%
2024-02-29	44.6100	44.6100	44.3550	44.48	-0.180%	854,405	-18.188%
2024-02-28	44.4300	44.5850	44.3200	44.56	+0.022%	586,671	-18.335%
2024-02-27	44.5700	44.6450	44.5100	44.55	-0.045%	385,635	-18.316%
2024-02-26	44.5200	44.5800	44.3900	44.57	-0.558%	538,211	-18.353%
2024-02-23	44.7300	44.8400	44.6900	44.82	+0.291%	205,728	-18.809%
2024-02-22	44.6600	44.7400	44.5700	44.69	+0.269%	917,357	-18.572%
2024-02-21	44.7400	44.9300	44.4800	44.57	-0.291%	896,730	-18.353%
2024-02-20	44.8400	44.8500	44.6300	44.70	+0.314%	719,320	-18.591%
2024-02-16	44.5700	44.7350	44.4100	44.56	+0.180%	320,553	-18.335%
2024-02-15	44.1246	44.5200	44.1246	44.48	+0.976%	413,980	-18.188%
2024-02-14	44.0400	44.1200	43.9700	44.05	+0.732%	191,551	-17.389%
2024-02-13	43.8400	43.9500	43.4500	43.73	-0.251%	254,908	-16.785%
2024-02-12	43.6200	43.9450	43.5800	43.84	+1.341%	332,778	-16.994%
2024-02-09	43.0700	43.3350	43.0556	43.26	+0.348%	664,905	-15.881%
2024-02-08	43.3500	43.4300	42.9850	43.11	-0.393%	750,148	-15.588%
2024-02-07	43.1700	43.3300	43.1700	43.28	+0.886%	445,368	-15.920%
2024-02-06	42.9100	42.9499	42.7800	42.90	+0.586%	1,686,068	-15.175%
2024-02-05	42.5800	42.8100	42.5500	42.65	+1.355%	700,323	-14.678%
2024-02-02	42.1600	42.1800	41.9500	42.08	-0.261%	285,929	-13.522%
2024-02-01	42.0800	42.2457	42.0100	42.19	+1.297%	845,017	-13.747%
2024-01-31	41.8800	41.8899	41.5900	41.65	-2.207%	924,033	-12.629%
2024-01-30	42.5100	42.7350	42.3400	42.59	-2.092%	351,156	-14.557%
2024-01-29	43.4200	43.5450	43.3200	43.50	+0.881%	453,718	-16.345%
2024-01-26	43.1000	43.2750	43.0650	43.12	-0.139%	232,052	-15.608%
2024-01-25	43.0700	43.2000	42.9500	43.18	+0.582%	399,814	-15.725%
2024-01-24	43.1000	43.1850	42.9300	42.93	+0.023%	435,303	-15.234%
2024-01-23	42.7800	42.9350	42.7700	42.92	+0.187%	220,233	-15.214%
2024-01-22	42.7600	42.9250	42.7400	42.84	+1.301%	410,501	-15.056%
2024-01-19	42.2400	42.3200	42.0500	42.29	+0.380%	350,678	-13.951%
2024-01-18	42.2100	42.2400	42.0200	42.13	-0.964%	435,377	-13.624%
2024-01-17	42.4300	42.5950	42.3450	42.54	+0.330%	312,229	-14.457%
2024-01-16	42.7100	42.7100	42.3500	42.40	-0.842%	508,686	-14.175%
2024-01-12	42.8000	42.8950	42.6600	42.76	+0.258%	329,783	-14.897%
2024-01-11	42.7800	42.7800	42.5200	42.65	-0.140%	535,187	-14.678%
2024-01-10	42.8300	42.8500	42.6150	42.71	-0.512%	477,159	-14.797%
2024-01-09	43.2500	43.2500	42.8750	42.93	-1.514%	858,218	-15.234%
2024-01-08	43.2100	43.6200	43.2100	43.59	+1.396%	734,305	-16.518%
2024-01-05	42.8700	43.0900	42.8500	42.99	+0.374%	308,556	-15.352%
2024-01-04	42.9600	43.0100	42.7900	42.83	+1.807%	579,334	-15.036%
2024-01-03	42.4200	42.4700	41.9900	42.07	-2.186%	1,390,911	-13.501%
2024-01-02	43.1200	43.2250	42.9300	43.01	+1.606%	955,645	-15.392%
2023-12-29	42.1000	42.4350	42.1000	42.33	+0.071%	398,397	-14.033%
2023-12-28	42.3100	42.4858	42.2850	42.30	+0.095%	278,403	-13.972%
2023-12-27	42.0600	42.4100	42.0600	42.26	+0.166%	471,447	-13.890%