Dark

MXI
iShares Global Materials ETF
stock NYSE ETF

At Close

Aug 24, 2026 11:36:32 AM EDT

117.32USD+0.523%(+0.61)340,579

110.98Bid 127.88Ask 16.90Spread

Pre-market

0.00USD-100.000%(-116.71)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

117.37USD+0.040%(+0.05)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	117.6400	117.9200	117.320000	117.3200	+0.523%	340,579	0.000%
2026-08-21	115.6400	116.8100	115.640000	116.7100	+2.270%	33,908	+0.523%
2026-08-20	112.4800	114.4150	112.480000	114.1200	+0.773%	10,932	+2.804%
2026-08-19	112.5000	114.1000	112.500000	113.2450	+2.610%	6,480	+3.598%
2026-08-18	111.0500	111.0500	110.364000	110.3640	-1.196%	8,323	+6.303%
2026-08-17	111.4400	111.8600	111.440000	111.7000	+0.358%	9,484	+5.031%
2026-08-14	111.1900	111.8300	111.120000	111.3011	+0.082%	8,234	+5.408%
2026-08-13	112.3100	112.3100	111.150000	111.2100	-1.315%	11,025	+5.494%
2026-08-12	114.0100	114.0100	112.691800	112.6918	-0.179%	6,428	+4.107%
2026-08-11	113.4800	113.6700	112.750000	112.8942	-0.446%	14,455	+3.920%
2026-08-10	112.4700	113.4000	112.219700	113.4000	+0.363%	15,309	+3.457%
2026-08-07	112.7900	113.0402	112.580000	112.9900	+1.802%	9,155	+3.832%
2026-08-06	111.5000	111.7200	110.895000	110.9900	-0.716%	10,748	+5.703%
2026-08-05	110.7500	111.8600	110.750000	111.7900	+2.416%	21,234	+4.947%
2026-08-04	107.8500	109.2300	107.850000	109.1527	+2.545%	48,086	+7.482%
2026-08-03	105.9800	106.4500	105.760000	106.4438	+0.732%	14,888	+10.218%
2026-07-31	106.9700	106.9700	105.470000	105.6700	-2.148%	33,060	+11.025%
2026-07-30	107.2900	108.1100	107.290000	107.9900	+2.438%	24,888	+8.640%
2026-07-29	105.3050	105.7400	104.775000	105.4200	-0.666%	5,772	+11.288%
2026-07-28	105.5800	106.4400	105.580000	106.1269	+0.439%	5,793	+10.547%
2026-07-27	106.1300	106.1300	105.135000	105.6635	+0.051%	3,450	+11.032%
2026-07-24	105.1100	105.9700	105.012900	105.6100	+0.428%	21,755	+11.088%
2026-07-23	104.7900	105.6700	104.580000	105.1600	-1.212%	14,886	+11.563%
2026-07-22	105.5700	106.6300	105.570000	106.4500	+1.626%	15,359	+10.211%
2026-07-21	104.3000	105.0804	104.015000	104.7470	+1.538%	13,314	+12.003%
2026-07-20	104.0900	104.0900	103.160000	103.1600	-1.055%	10,779	+13.726%
2026-07-17	103.7900	104.3200	103.560000	104.2600	-0.597%	2,281	+12.526%
2026-07-16	104.9900	105.4800	104.440000	104.8860	-1.249%	7,619	+11.855%
2026-07-15	106.6300	106.6300	105.269878	106.2130	+0.059%	5,698	+10.457%
2026-07-14	106.6400	107.4800	106.150000	106.1500	+1.453%	6,075	+10.523%
2026-07-13	105.5200	106.0300	104.620000	104.6300	-1.293%	15,348	+12.128%
2026-07-10	105.1500	106.2727	105.150000	106.0011	+1.098%	11,655	+10.678%
2026-07-09	104.1700	104.8500	104.170000	104.8500	+0.982%	6,439	+11.893%
2026-07-08	104.5800	104.5800	102.870000	103.8300	-2.443%	24,338	+12.992%
2026-07-07	107.0000	107.0000	106.130000	106.4300	-1.916%	64,133	+10.232%
2026-07-06	107.5750	108.5600	107.575000	108.5085	+0.676%	19,807	+8.121%
2026-07-02	108.1300	108.1300	106.840000	107.7798	+1.717%	33,132	+8.852%
2026-07-01	105.6000	106.9300	105.600000	105.9600	+0.113%	6,658	+10.721%
2026-06-30	105.6300	106.1100	105.385900	105.8400	+0.237%	13,499	+10.847%
2026-06-29	106.1300	106.1700	105.100000	105.5900	-0.640%	6,947	+11.109%
2026-06-26	106.2900	107.1100	106.210000	106.2700	-0.506%	10,732	+10.398%
2026-06-25	106.6600	107.4800	106.510000	106.8100	+1.041%	45,383	+9.840%
2026-06-24	105.7500	106.3900	105.450000	105.7100	-1.011%	7,681	+10.983%
2026-06-23	107.2800	107.5600	106.750000	106.7900	-2.555%	7,900	+9.860%
2026-06-22	108.8200	109.5900	108.820000	109.5900	-0.590%	10,794	+7.054%
2026-06-18	111.4000	111.4202	109.830000	110.2400	-1.079%	45,852	+6.422%
2026-06-17	113.0300	114.2100	111.420000	111.4430	-1.552%	9,868	+5.274%
2026-06-16	113.3500	113.7200	112.860000	113.2000	+0.319%	45,736	+3.640%
2026-06-15	113.1700	113.7399	112.520000	112.8400	+0.671%	48,267	+3.970%
2026-06-12	110.5800	112.3200	110.580000	112.0876	+1.861%	8,137	+4.668%
2026-06-11	107.0400	110.0400	107.040000	110.0400	+3.909%	15,330	+6.616%
2026-06-10	107.6300	108.1000	105.900000	105.9000	-2.441%	9,880	+10.784%
2026-06-09	109.0800	109.0800	106.850000	108.5500	+0.789%	26,305	+8.079%
2026-06-08	108.7000	108.7000	107.610000	107.7000	-0.810%	10,347	+8.932%
2026-06-05	111.4100	111.4100	108.288800	108.5800	-3.962%	10,576	+8.049%
2026-06-04	113.2600	113.6000	112.850000	113.0600	-0.062%	6,261	+3.768%
2026-06-03	113.5200	114.0200	113.030000	113.1300	-0.937%	9,634	+3.704%
2026-06-02	113.2100	114.5380	113.050000	114.2000	+1.232%	11,466	+2.732%
2026-06-01	111.5600	113.1000	111.020000	112.8100	-0.217%	12,939	+3.998%
2026-05-29	113.1700	113.9200	112.870000	113.0550	+0.137%	12,738	+3.773%
2026-05-28	111.9600	113.1199	111.270000	112.9000	+0.458%	8,555	+3.915%
2026-05-27	112.3500	112.7000	112.277000	112.3850	-0.138%	20,383	+4.391%
2026-05-26	112.0500	112.5400	111.610000	112.5400	+2.077%	38,082	+4.247%
2026-05-22	110.0800	110.4250	109.590000	110.2500	-0.018%	7,464	+6.413%
2026-05-21	108.4100	110.6300	108.410000	110.2700	+1.091%	252,952	+6.393%
2026-05-20	107.4500	109.1100	107.180000	109.0800	+1.697%	17,036	+7.554%
2026-05-19	108.3000	108.3000	106.800000	107.2600	-2.183%	36,389	+9.379%
2026-05-18	110.0600	110.1900	109.110000	109.6533	+0.204%	163,082	+6.992%
2026-05-15	110.9200	110.9200	109.375000	109.4300	-3.871%	41,372	+7.210%
2026-05-14	115.0700	115.0700	113.810000	113.8372	-1.002%	14,229	+3.059%
2026-05-13	114.5700	115.1900	114.450000	114.9889	+0.708%	10,284	+2.027%
2026-05-12	114.1600	114.4875	112.470000	114.1800	-0.102%	48,922	+2.750%
2026-05-11	113.4700	114.5300	113.310000	114.2962	+1.660%	10,096	+2.646%
2026-05-08	112.3200	112.6350	112.100000	112.4302	+1.325%	36,312	+4.349%
2026-05-07	113.5400	113.5400	110.960000	110.9600	-1.491%	8,526	+5.732%
2026-05-06	112.1700	112.9300	112.125000	112.6400	+3.160%	9,454	+4.155%
2026-05-05	108.5400	109.5500	108.395000	109.1900	+1.457%	38,795	+7.446%
2026-05-04	109.0500	109.0600	107.460000	107.6222	-1.697%	12,691	+9.011%
2026-05-01	110.0500	110.3600	109.470000	109.4800	-0.626%	10,109	+7.161%
2026-04-30	108.8800	110.3500	108.715100	110.1700	+2.312%	12,445	+6.490%
2026-04-29	109.1500	109.1500	107.620000	107.6800	-1.329%	16,272	+8.952%
2026-04-28	110.3900	110.3900	108.760000	109.1300	-1.807%	62,375	+7.505%
2026-04-27	111.7800	111.7800	110.870000	111.1382	-0.300%	7,496	+5.562%
2026-04-24	111.3358	111.5550	111.180000	111.4731	+0.327%	4,227	+5.245%
2026-04-23	111.4200	111.7400	109.970000	111.1100	-0.865%	6,188	+5.589%
2026-04-22	112.3400	112.3500	111.750100	112.0800	+1.177%	16,845	+4.675%
2026-04-21	113.2000	113.2000	110.710000	110.7765	-2.339%	4,249	+5.907%
2026-04-20	113.2600	113.6500	112.900000	113.4300	-0.570%	10,010	+3.429%
2026-04-17	113.6400	114.9050	113.640000	114.0800	+1.269%	7,836	+2.840%
2026-04-16	112.7800	113.3000	112.370000	112.6500	+0.222%	12,009	+4.146%
2026-04-15	113.3400	113.3400	112.230100	112.4000	-0.856%	11,718	+4.377%
2026-04-14	113.5000	113.6419	113.152400	113.3700	+0.505%	3,788	+3.484%
2026-04-13	111.7500	112.9900	111.750000	112.8000	+0.249%	6,264	+4.007%
2026-04-10	112.3700	112.8999	112.142200	112.5200	+0.985%	15,492	+4.266%
2026-04-09	111.2200	111.7500	110.880000	111.4230	-0.069%	8,292	+5.292%
2026-04-08	111.0500	111.5000	110.457200	111.5000	+3.596%	8,355	+5.220%
2026-04-07	107.2200	107.6800	106.291000	107.6300	+0.285%	16,308	+9.003%
2026-04-06	107.3238	107.3500	106.940000	107.3245	-0.035%	20,812	+9.313%
2026-04-02	105.8800	107.7100	105.650000	107.3620	-0.589%	34,484	+9.275%
2026-04-01	107.7700	108.7199	107.480000	107.9984	+1.674%	16,626	+8.631%
2026-03-31	104.3300	106.3900	104.330000	106.2200	+3.263%	69,760	+10.450%
2026-03-30	103.7100	103.9600	102.430000	102.8634	+0.817%	10,944	+14.054%
2026-03-27	101.4800	102.9450	101.070000	102.0300	+0.212%	425,831	+14.986%
2026-03-26	102.1900	103.5200	101.814600	101.8146	-1.770%	15,946	+15.229%
2026-03-25	103.4300	104.1099	103.035000	103.6488	+2.017%	7,580	+13.190%
2026-03-24	99.4800	101.8500	99.480000	101.6000	+1.276%	9,016	+15.472%
2026-03-23	99.8500	101.6200	99.670000	100.3200	+2.703%	42,425	+16.946%
2026-03-20	100.0800	100.1850	97.230000	97.6800	-2.690%	30,537	+20.106%
2026-03-19	99.1900	100.4514	98.170000	100.3800	-2.012%	23,280	+16.876%
2026-03-18	104.4900	104.4900	102.380000	102.4411	-2.669%	13,285	+14.524%
2026-03-17	105.6700	105.9873	105.070000	105.2500	+0.114%	75,018	+11.468%
2026-03-16	105.0000	105.7961	104.300000	105.1300	+1.359%	85,915	+11.595%
2026-03-13	105.3200	105.3200	103.530100	103.7200	-2.298%	16,281	+13.112%
2026-03-12	106.7600	106.9700	105.830000	106.1600	-0.850%	21,195	+10.512%
2026-03-11	106.5900	107.1950	106.010000	107.0700	-0.131%	27,947	+9.573%
2026-03-10	107.5300	108.6900	107.170000	107.2100	+0.337%	41,914	+9.430%
2026-03-09	104.6100	107.0700	103.240000	106.8500	+0.470%	32,292	+9.799%
2026-03-06	107.0300	107.0300	105.430400	106.3500	-2.117%	53,094	+10.315%
2026-03-05	110.4200	110.4200	107.600000	108.6500	-2.670%	38,954	+7.980%
2026-03-04	112.3600	112.3600	111.140000	111.6300	+0.342%	16,949	+5.097%
2026-03-03	110.8300	111.4100	108.200000	111.2500	-3.996%	42,364	+5.456%
2026-03-02	115.3800	115.9050	114.430000	115.8800	-0.564%	33,958	+1.243%
2026-02-27	115.6100	116.6100	115.610000	116.5370	+0.654%	17,720	+0.672%
2026-02-26	115.0300	115.7800	113.900000	115.7800	+0.069%	76,559	+1.330%
2026-02-25	116.3200	116.5700	115.390000	115.7000	+0.269%	189,335	+1.400%
2026-02-24	114.1700	115.5800	113.910000	115.3900	+1.051%	137,556	+1.673%
2026-02-23	113.2200	114.2992	113.110000	114.1900	+0.706%	21,833	+2.741%
2026-02-20	111.9400	113.4200	111.940000	113.3900	+1.043%	10,350	+3.466%
2026-02-19	111.2800	112.2200	110.940000	112.2200	-0.053%	12,276	+4.545%
2026-02-18	111.8300	112.9900	111.430000	112.2800	+0.862%	44,689	+4.489%
2026-02-17	111.2600	111.4100	109.371100	111.3200	-1.286%	85,436	+5.390%
2026-02-13	111.2400	112.9900	110.420000	112.7700	+1.085%	11,096	+4.035%
2026-02-12	114.1100	114.3300	111.500000	111.5600	-2.115%	53,833	+5.163%
2026-02-11	113.9700	114.0500	112.830000	113.9700	+1.460%	24,516	+2.939%
2026-02-10	111.4900	112.4200	111.350000	112.3300	+1.082%	15,448	+4.442%
2026-02-09	109.2200	111.2200	109.220000	111.1278	+2.299%	15,666	+5.572%
2026-02-06	107.4500	108.7199	107.450000	108.6300	+2.086%	27,319	+8.000%
2026-02-05	108.2700	108.4200	106.090000	106.4100	-3.193%	49,320	+10.253%
2026-02-04	110.7600	110.7600	108.640000	109.9200	+0.789%	18,968	+6.732%
2026-02-03	108.4400	109.4700	107.885000	109.0600	+2.587%	41,743	+7.574%
2026-02-02	105.9500	106.5550	105.680000	106.3100	+0.854%	8,671	+10.357%
2026-01-30	107.5600	107.5600	104.820000	105.4100	-4.242%	102,482	+11.299%
2026-01-29	111.6800	111.9600	108.150000	110.0800	+0.264%	59,266	+6.577%
2026-01-28	109.2400	109.8700	108.700000	109.7900	+0.256%	95,309	+6.859%
2026-01-27	108.8700	109.5200	108.515000	109.5100	+0.884%	49,899	+7.132%
2026-01-26	109.8900	109.9800	108.485000	108.5500	+0.528%	34,504	+8.079%
2026-01-23	106.6400	107.9800	106.640000	107.9800	+1.437%	12,714	+8.650%
2026-01-22	106.1200	106.8583	105.880000	106.4500	+0.519%	25,604	+10.211%
2026-01-21	105.7300	106.0300	105.329700	105.9000	+1.829%	23,455	+10.784%
2026-01-20	103.8900	104.2700	103.390000	103.9979	+0.162%	17,679	+12.810%
2026-01-16	104.0000	104.0000	103.470100	103.8300	-0.831%	47,705	+12.992%
2026-01-15	104.0300	105.0000	104.030000	104.7000	+0.326%	23,117	+12.053%
2026-01-14	104.1300	104.5100	103.672100	104.3600	+1.212%	13,674	+12.419%
2026-01-13	103.7000	103.7000	102.820000	103.1100	+0.168%	29,878	+13.781%
2026-01-12	102.4800	103.1250	102.480000	102.9374	+1.058%	15,978	+13.972%
2026-01-09	101.0900	101.9450	101.057900	101.8600	+1.162%	10,576	+15.178%
2026-01-08	99.1800	100.6900	99.180000	100.6900	+0.519%	18,790	+16.516%
2026-01-07	100.9100	100.9100	99.480000	100.1700	-1.072%	194,402	+17.121%
2026-01-06	99.8100	101.4800	99.810000	101.2554	+2.113%	18,561	+15.865%
2026-01-05	98.2600	99.4600	98.260000	99.1600	+1.287%	63,014	+18.314%
2026-01-02	97.2900	97.9000	97.135000	97.9000	+1.304%	21,488	+19.837%
2025-12-31	97.3400	97.3400	96.640000	96.6400	-0.862%	6,416	+21.399%
2025-12-30	97.5200	97.8499	97.480000	97.4803	+0.271%	9,648	+20.353%
2025-12-29	97.7800	97.7800	96.870000	97.2165	-1.653%	10,724	+20.679%
2025-12-26	98.4600	98.8500	98.400000	98.8500	+0.867%	11,491	+18.685%
2025-12-24	98.0000	98.0000	97.590000	98.0000	-0.010%	29,507	+19.714%
2025-12-23	97.9500	98.0100	97.428200	98.0100	+0.606%	41,348	+19.702%
2025-12-22	96.9800	97.4200	96.870200	97.4200	+1.606%	2,895	+20.427%
2025-12-19	95.5500	96.4600	95.550000	95.8800	+0.506%	5,852	+22.361%
2025-12-18	95.7600	96.0740	95.360000	95.3975	+0.266%	4,504	+22.980%
2025-12-17	95.3100	95.6900	94.960000	95.1444	+0.050%	14,155	+23.307%
2025-12-16	95.3150	95.5500	94.730300	95.0972	-0.986%	22,006	+23.369%
2025-12-15	96.0200	96.2900	95.730000	96.0444	+0.124%	2,784	+22.152%
2025-12-12	96.5600	96.9705	95.690000	95.9251	-0.286%	8,212	+22.304%
2025-12-11	94.6800	96.3100	94.680000	96.2000	+1.776%	5,565	+21.954%
2025-12-10	93.1100	94.6400	93.110000	94.5210	+1.572%	3,285	+24.121%
2025-12-09	93.0850	93.3850	92.920000	93.0583	+0.142%	9,439	+26.072%
2025-12-08	94.2000	94.2000	92.900000	92.9260	-1.318%	6,122	+26.251%
2025-12-05	94.6000	94.9300	94.160000	94.1670	-0.170%	3,005	+24.587%
2025-12-04	94.3400	94.4401	94.190000	94.3273	+0.165%	4,977	+24.375%
2025-12-03	94.0800	94.3000	94.000000	94.1721	+0.859%	8,062	+24.580%
2025-12-02	93.9900	93.9900	92.670000	93.3700	-0.400%	10,724	+25.651%
2025-12-01	93.8200	94.2800	93.744900	93.7449	-0.001%	38,534	+25.148%
2025-11-28	93.1000	93.9300	93.100000	93.7458	+0.770%	3,860	+25.147%
2025-11-26	91.7400	93.0799	91.740000	93.0297	+1.515%	5,928	+26.110%
2025-11-25	90.9100	91.7350	90.910000	91.6412	+1.337%	2,435	+28.021%
2025-11-24	89.6000	90.4320	89.600000	90.4320	+1.087%	2,466	+29.733%
2025-11-21	88.5100	89.6150	88.510000	89.4600	+1.521%	2,751	+31.142%
2025-11-20	90.2011	90.2011	88.120000	88.1200	-2.122%	2,753	+33.137%
2025-11-19	90.1848	90.6000	89.650000	90.0300	+0.397%	3,911	+30.312%
2025-11-18	89.5800	90.1300	89.373700	89.6739	-0.759%	1,878	+30.830%
2025-11-17	91.1900	91.3945	90.015000	90.3600	-1.364%	5,406	+29.836%
2025-11-14	91.2200	92.0439	91.220000	91.6093	-0.625%	2,926	+28.066%
2025-11-13	92.9900	93.1700	92.185700	92.1857	-1.078%	4,626	+27.265%
2025-11-12	92.3200	93.3800	92.320000	93.1900	+1.470%	1,943	+25.893%
2025-11-11	91.6650	91.9478	91.530000	91.8400	+0.694%	1,452	+27.744%
2025-11-10	90.5450	91.2288	90.471000	91.2072	+1.644%	1,894	+28.630%
2025-11-07	88.8900	89.7319	88.700000	89.7319	+0.922%	35,732	+30.745%
2025-11-06	89.2400	89.3350	88.910000	88.9121	-0.300%	1,954	+31.951%
2025-11-05	88.4900	89.2300	88.490000	89.1800	+1.381%	8,040	+31.554%
2025-11-04	88.1600	88.3501	87.820000	87.9648	-1.414%	4,244	+33.372%
2025-11-03	89.0900	89.2798	88.860000	89.2264	-1.041%	48,119	+31.486%
2025-10-31	90.2300	90.4300	89.860000	90.1654	-0.574%	10,521	+30.116%
2025-10-30	90.3600	90.9400	90.330000	90.6861	-0.421%	2,554	+29.369%
2025-10-29	92.0000	92.2200	91.050000	91.0696	-0.709%	7,837	+28.825%
2025-10-28	91.4100	92.0300	91.410000	91.7200	+0.266%	3,573	+27.911%
2025-10-27	91.7300	91.8600	91.260000	91.4763	-0.519%	3,714	+28.252%
2025-10-24	92.0650	92.1745	91.953100	91.9531	-0.133%	3,059	+27.587%
2025-10-23	91.8600	92.3400	91.830000	92.0751	+0.943%	5,955	+27.418%
2025-10-22	90.7800	91.3300	90.660000	91.2145	-0.209%	4,671	+28.620%
2025-10-21	91.9300	91.9300	91.130600	91.4054	-1.866%	7,326	+28.351%
2025-10-20	92.6500	93.1434	92.650000	93.1434	+1.199%	2,951	+25.956%
2025-10-17	92.9200	92.9200	91.524000	92.0400	-1.096%	3,523	+27.466%
2025-10-16	93.2800	93.6500	92.745000	93.0600	+0.374%	9,965	+26.069%
2025-10-15	92.9300	93.0099	92.310000	92.7132	+0.524%	8,516	+26.541%
2025-10-14	90.7100	92.6800	90.710000	92.2300	+0.370%	5,477	+27.204%
2025-10-13	91.4500	92.0688	91.350000	91.8900	+2.158%	3,321	+27.674%
2025-10-10	91.6100	91.8500	89.949200	89.9492	-1.952%	4,564	+30.429%
2025-10-09	93.3700	93.3700	91.460000	91.7397	-1.068%	3,294	+27.884%
2025-10-08	92.7800	92.9490	92.650000	92.7300	+0.473%	3,559	+26.518%
2025-10-07	92.9400	93.0000	92.160000	92.2939	-0.684%	8,354	+27.116%
2025-10-06	93.1866	93.1866	92.870000	92.9300	-0.016%	1,626	+26.246%
2025-10-03	92.8300	93.0000	92.800000	92.9450	+0.425%	3,311	+26.225%
2025-10-02	92.2900	92.6300	91.835000	92.5520	+0.327%	4,101	+26.761%
2025-10-01	92.4200	92.8300	92.230000	92.2503	-0.237%	3,116	+27.176%
2025-09-30	91.7900	92.4696	91.790000	92.4696	+0.555%	15,565	+26.874%
2025-09-29	91.7900	92.1300	91.790000	91.9593	+0.847%	6,772	+27.578%
2025-09-26	90.6400	91.1870	90.640000	91.1870	+0.795%	2,283	+28.659%
2025-09-25	90.3600	90.6100	90.160000	90.4675	-0.179%	8,437	+29.682%
2025-09-24	91.0300	91.4400	90.580000	90.6300	-0.939%	4,547	+29.449%
2025-09-23	91.8400	92.2150	91.488900	91.4889	-0.023%	17,285	+28.234%
2025-09-22	91.2500	91.7840	91.192800	91.5100	+0.671%	3,289	+28.205%
2025-09-19	90.6800	91.1000	90.556000	90.9000	+0.232%	26,688	+29.065%
2025-09-18	90.7600	91.1100	90.231200	90.6900	-0.330%	8,272	+29.364%
2025-09-17	90.8900	91.8900	90.890000	90.9900	-0.236%	4,225	+28.937%
2025-09-16	91.6065	91.6065	91.130000	91.2053	-0.366%	2,730	+28.633%
2025-09-15	91.5700	91.5700	91.330000	91.5401	+0.020%	2,546	+28.162%
2025-09-12	91.8600	91.8600	91.310000	91.5219	-0.541%	4,404	+28.188%
2025-09-11	91.3542	92.0200	91.354200	92.0200	+1.793%	1,101	+27.494%
2025-09-10	90.5800	90.7900	90.210000	90.3988	+0.027%	5,444	+29.780%
2025-09-09	90.4865	90.4865	90.374300	90.3743	-0.951%	761	+29.816%
2025-09-08	91.1900	91.2420	90.860000	91.2420	+0.686%	2,020	+28.581%
2025-09-05	90.5550	90.7500	90.435300	90.6207	+0.746%	1,525	+29.463%
2025-09-04	89.7900	89.9800	89.259900	89.9500	+0.339%	15,560	+30.428%
2025-09-03	90.0000	90.0000	89.480000	89.6460	+0.006%	19,426	+30.870%
2025-09-02	89.1400	89.6500	89.060000	89.6404	-0.504%	38,661	+30.878%
2025-08-29	89.7000	90.1700	89.700000	90.0948	-0.028%	7,280	+30.218%
2025-08-28	90.0400	90.1200	89.780000	90.1200	+0.348%	4,192	+30.182%
2025-08-27	89.3800	89.8100	89.270000	89.8077	+0.022%	14,617	+30.635%
2025-08-26	89.3600	89.7879	89.360000	89.7879	+0.312%	2,716	+30.663%
2025-08-25	90.0470	90.0470	89.508900	89.5089	-0.666%	1,077	+31.071%
2025-08-22	90.0000	90.2300	90.000000	90.1093	+1.791%	1,624	+30.197%
2025-08-21	87.9100	88.5239	87.910000	88.5239	+0.109%	1,568	+32.529%
2025-08-20	88.2600	88.4276	88.260000	88.4276	+0.169%	2,199	+32.674%
2025-08-19	88.3200	88.5076	88.200000	88.2781	+0.296%	3,522	+32.898%
2025-08-18	88.1750	88.1750	87.870000	88.0179	-0.585%	1,109	+33.291%
2025-08-15	88.7700	88.7700	88.320000	88.5358	+0.481%	2,793	+32.511%
2025-08-14	87.9800	88.1123	87.630000	88.1123	-0.732%	3,097	+33.148%
2025-08-13	88.3600	88.7617	88.240000	88.7617	+1.011%	23,830	+32.174%
2025-08-12	87.3600	87.8734	87.360000	87.8734	+1.172%	1,150	+33.510%
2025-08-11	87.0900	87.0900	86.630000	86.8557	-0.453%	5,090	+35.075%
2025-08-08	87.1208	87.4028	86.980000	87.2510	+0.827%	1,548	+34.463%
2025-08-07	86.8050	86.8050	86.340000	86.5350	+0.777%	3,267	+35.575%
2025-08-06	86.2700	86.2700	85.850000	85.8681	+0.103%	2,508	+36.628%
2025-08-05	85.2700	85.9150	85.270000	85.7800	+0.658%	5,985	+36.768%
2025-08-04	85.0400	85.2196	84.987900	85.2196	+1.561%	1,490	+37.668%
2025-08-01	83.9400	84.0150	83.500000	83.9100	-0.404%	3,864	+39.816%
2025-07-31	84.0600	84.6500	84.060000	84.2500	-0.750%	81,676	+39.252%
2025-07-30	86.3400	86.3400	84.630000	84.8870	-2.140%	21,329	+38.207%
2025-07-29	86.9700	86.9700	86.570500	86.7434	-0.283%	4,613	+35.249%
2025-07-28	87.2100	87.2600	86.840000	86.9900	-1.760%	7,080	+34.866%
2025-07-25	88.0000	88.5486	87.890000	88.5486	+0.148%	1,981	+32.492%
2025-07-24	88.6500	88.6500	88.260000	88.4180	-1.126%	8,697	+32.688%
2025-07-23	89.1000	89.4500	89.100000	89.4251	+0.886%	4,818	+31.194%
2025-07-22	87.3300	88.6800	87.330000	88.6400	+1.721%	7,848	+32.356%
2025-07-21	86.7900	87.7397	86.790000	87.1400	+1.310%	7,710	+34.634%
2025-07-18	86.4400	86.4400	85.870000	86.0130	-0.046%	4,906	+36.398%
2025-07-17	85.4300	86.1700	85.400000	86.0527	+0.353%	3,970	+36.335%
2025-07-16	85.7000	85.8000	85.370000	85.7500	+0.153%	6,211	+36.816%
2025-07-15	87.1300	87.1300	85.537200	85.6193	-1.627%	3,137	+37.025%
2025-07-14	87.1600	87.2088	86.920000	87.0350	-0.520%	4,113	+34.796%
2025-07-11	87.0800	87.5300	87.080000	87.4900	-0.489%	4,645	+34.095%
2025-07-10	87.7326	88.1177	87.732600	87.9203	+0.692%	4,973	+33.439%
2025-07-09	86.7300	87.3165	86.730000	87.3165	+0.306%	3,014	+34.362%
2025-07-08	86.7800	87.5000	86.531000	87.0500	+0.484%	18,146	+34.773%
2025-07-07	86.9200	86.9200	86.240000	86.6308	-1.185%	2,194	+35.425%
2025-07-03	87.9300	87.9300	87.670000	87.6700	-0.168%	4,629	+33.820%
2025-07-02	86.6600	87.8700	86.660000	87.8171	+1.679%	15,739	+33.596%
2025-07-01	85.3300	86.4900	85.330000	86.3668	+1.049%	6,711	+35.839%
2025-06-30	85.2700	85.4698	84.950000	85.4698	+0.084%	3,001	+37.265%
2025-06-27	85.5000	85.6190	85.080000	85.3979	+0.033%	3,817	+37.380%
2025-06-26	84.5200	85.3700	84.520000	85.3700	+1.995%	3,248	+37.425%
2025-06-25	83.8440	84.0300	83.661000	83.7000	-1.096%	6,183	+40.167%
2025-06-24	84.3300	84.6278	84.330000	84.6278	+1.085%	6,301	+38.631%
2025-06-23	82.4900	83.7192	82.490000	83.7192	+1.122%	4,010	+40.135%
2025-06-20	83.8900	83.8900	82.790000	82.7900	-1.311%	5,124	+41.708%
2025-06-18	84.0000	84.3300	83.890200	83.8902	-0.256%	5,974	+39.849%
2025-06-17	84.8100	84.8100	84.105700	84.1057	-1.160%	1,177	+39.491%
2025-06-16	85.1800	85.5910	85.010000	85.0926	-0.759%	11,334	+37.873%
2025-06-13	85.7400	86.4493	85.730000	85.7434	-1.222%	2,827	+36.827%
2025-06-12	86.3100	86.8258	86.310000	86.8044	+0.381%	3,677	+35.154%
2025-06-11	87.0900	87.0900	86.271000	86.4747	-0.454%	3,913	+35.670%
2025-06-10	86.7350	86.8689	86.631000	86.8689	+0.450%	2,676	+35.054%
2025-06-09	86.0800	86.7500	86.070000	86.4800	+0.564%	3,392	+35.661%
2025-06-06	86.6300	86.6300	85.841600	85.9950	-0.296%	8,764	+36.427%
2025-06-05	87.0000	87.3100	86.210000	86.2500	-0.058%	12,277	+36.023%
2025-06-04	85.9800	86.4700	85.980000	86.3000	+0.770%	8,650	+35.944%
2025-06-03	85.1700	85.6403	84.940000	85.6403	-0.233%	23,843	+36.992%
2025-06-02	85.3100	85.8400	85.310000	85.8400	+1.018%	11,097	+36.673%
2025-05-30	84.7900	84.9900	84.460000	84.9747	+0.006%	2,543	+38.065%
2025-05-29	85.1600	85.2700	84.630000	84.9700	+0.402%	6,948	+38.072%
2025-05-28	85.0900	85.0900	84.590000	84.6300	-1.272%	25,688	+38.627%
2025-05-27	85.5100	85.9100	85.300000	85.7200	+1.121%	7,881	+36.864%
2025-05-23	83.6900	85.0204	83.690000	84.7700	+0.429%	2,488	+38.398%
2025-05-22	84.2050	84.5600	84.151400	84.4075	-0.175%	2,690	+38.992%
2025-05-21	84.9900	85.4000	84.470000	84.5556	-0.651%	3,321	+38.749%
2025-05-20	84.7400	85.1400	84.740000	85.1100	+0.263%	2,785	+37.845%
2025-05-19	83.9100	84.8900	83.910000	84.8864	+0.517%	2,887	+38.208%
2025-05-16	83.8550	84.4500	83.855000	84.4500	+0.250%	3,251	+38.922%
2025-05-15	83.6100	84.2600	83.610000	84.2398	+1.033%	7,000	+39.269%
2025-05-14	84.0100	84.0100	83.360000	83.3783	-0.942%	2,433	+40.708%
2025-05-13	84.1100	84.3300	84.110000	84.1714	+0.611%	18,066	+39.382%
2025-05-12	84.6400	84.6400	83.470000	83.6600	+0.832%	3,714	+40.234%
2025-05-09	82.8900	83.0900	82.810000	82.9700	+0.680%	12,762	+41.401%
2025-05-08	82.5500	82.8600	82.410000	82.4100	+0.097%	1,815	+42.361%
2025-05-07	82.3200	82.7900	81.950000	82.3305	-0.986%	4,823	+42.499%
2025-05-06	82.7300	83.2800	82.730000	83.1500	+0.241%	28,220	+41.094%
2025-05-05	82.8700	83.1800	82.870000	82.9500	+0.024%	4,325	+41.435%
2025-05-02	83.1200	83.1964	82.930000	82.9300	+1.605%	1,631	+41.469%
2025-05-01	81.8300	82.0693	81.620000	81.6200	-0.573%	4,811	+43.739%
2025-04-30	81.1800	82.1950	80.970000	82.0900	-0.493%	9,844	+42.916%
2025-04-29	82.5137	82.6400	82.287700	82.4968	+0.130%	3,984	+42.212%
2025-04-28	81.5800	82.3900	81.580000	82.3900	+0.771%	5,528	+42.396%
2025-04-25	81.7800	81.8300	81.539500	81.7600	-0.463%	9,184	+43.493%
2025-04-24	80.6900	82.1400	80.690000	82.1400	+2.240%	5,952	+42.829%
2025-04-23	81.0400	81.2760	80.300000	80.3400	-0.162%	11,716	+46.029%
2025-04-22	79.8900	80.8550	79.880000	80.4700	+1.719%	27,336	+45.793%
2025-04-21	79.4800	80.4900	78.490000	79.1100	-0.756%	15,856	+48.300%
2025-04-17	79.7641	80.1300	79.712900	79.7129	+0.689%	2,757	+47.178%
2025-04-16	79.2500	79.9800	78.730400	79.1674	-0.218%	10,334	+48.192%
2025-04-15	79.6500	79.8700	79.250000	79.3400	-0.313%	70,156	+47.870%
2025-04-14	79.0800	79.8300	79.060000	79.5889	+0.809%	49,953	+47.407%
2025-04-11	76.9600	79.1500	76.960000	78.9500	+3.868%	22,447	+48.600%
2025-04-10	75.6500	76.2600	74.760000	76.0100	-1.694%	4,256	+54.348%
2025-04-09	72.1250	77.8500	72.045000	77.3200	+7.944%	42,642	+51.733%
2025-04-08	75.1700	75.1700	71.015000	71.6300	-1.904%	16,666	+63.786%
2025-04-07	72.0900	74.3700	71.630000	73.0200	-1.564%	11,007	+60.668%
2025-04-04	77.0700	77.2600	74.050000	74.1800	-6.917%	30,024	+58.156%
2025-04-03	80.3300	80.5200	79.692000	79.6920	-3.181%	6,531	+47.217%
2025-04-02	81.4600	82.3100	81.460000	82.3100	+0.390%	5,584	+42.534%
2025-04-01	81.5900	82.1800	81.395600	81.9900	+0.318%	9,106	+43.091%
2025-03-31	80.9400	81.9700	80.885000	81.7300	-0.208%	7,902	+43.546%
2025-03-28	83.1200	83.1200	81.870000	81.9000	-1.456%	4,684	+43.248%
2025-03-27	83.0300	83.3750	83.000000	83.1100	-0.204%	8,386	+41.162%
2025-03-26	83.7300	83.7300	83.205800	83.2800	-0.708%	2,415	+40.874%
2025-03-25	83.9400	84.0200	83.741700	83.8737	+0.363%	9,412	+39.877%
2025-03-24	83.8200	83.8378	83.430000	83.5700	+0.636%	7,450	+40.385%
2025-03-21	83.1000	83.1000	82.538700	83.0422	-1.372%	75,195	+41.278%
2025-03-20	83.9300	84.4200	83.930000	84.1974	-0.917%	18,407	+39.339%
2025-03-19	84.5200	85.0102	84.404000	84.9766	+0.272%	39,828	+38.062%
2025-03-18	85.0200	85.0200	84.312300	84.7458	-0.175%	6,390	+38.438%
2025-03-17	83.9500	85.0000	83.950000	84.8946	+1.210%	4,251	+38.195%
2025-03-14	83.4900	83.8999	83.490000	83.8800	+1.722%	5,140	+39.866%
2025-03-13	82.3100	82.7877	82.115900	82.4599	+0.048%	5,473	+42.275%
2025-03-12	82.8500	82.8500	82.172500	82.4200	-0.109%	5,763	+42.344%
2025-03-11	83.1000	83.1000	81.890000	82.5100	-0.278%	22,353	+42.189%
2025-03-10	83.7400	83.7400	82.170000	82.7400	-2.106%	7,674	+41.794%
2025-03-07	83.6000	84.6200	83.501100	84.5200	+0.907%	89,555	+38.807%
2025-03-06	83.7700	84.3399	83.760000	83.7600	-0.531%	3,348	+40.067%
2025-03-05	83.3100	84.2350	83.163100	84.2073	+3.512%	11,666	+39.323%