Dark

PALL
abrdn Physical Palladium Shares ETF
stock NYSE ETF

At Close

May 14, 2025 3:59:30 PM EDT

86.89USD-0.264%(-0.23)8,535

86.90Bid 88.02Ask 1.12Spread

Pre-market

May 15, 2025 8:37:30 AM EDT

88.00USD+1.196%(+1.04)344

After-hours

May 14, 2025 4:12:30 PM EDT

86.78USD-0.127%(-0.11)100

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	88.430	88.4300	86.530000	86.9600	-0.184%	65,143	0.000%
2025-05-13	86.610	87.5400	86.580000	87.1200	+1.067%	72,081	-0.184%
2025-05-12	87.860	87.9965	86.070000	86.2000	-3.569%	122,425	+0.882%
2025-05-09	89.630	89.7400	88.920000	89.3900	+0.540%	51,535	-2.718%
2025-05-08	89.150	91.8100	88.750000	88.9100	+0.919%	91,108	-2.193%
2025-05-07	89.590	89.8594	87.850000	88.1000	-0.922%	104,782	-1.294%
2025-05-06	87.910	89.1499	87.610000	88.9200	+3.167%	159,831	-2.204%
2025-05-05	86.710	86.9300	85.800100	86.1900	-0.737%	51,266	+0.893%
2025-05-02	86.990	87.3600	86.340000	86.8300	+0.743%	39,268	+0.150%
2025-05-01	86.450	86.8500	85.860000	86.1900	+0.221%	54,978	+0.893%
2025-04-30	85.280	86.0000	85.010000	86.0000	+0.268%	91,725	+1.116%
2025-04-29	86.680	86.6900	85.500000	85.7700	-1.118%	39,269	+1.387%
2025-04-28	87.300	87.7100	86.570000	86.7400	+1.072%	114,790	+0.254%
2025-04-25	85.940	86.0700	85.350100	85.8200	-1.004%	63,513	+1.328%
2025-04-24	87.000	87.0518	86.410000	86.6900	+1.084%	63,585	+0.311%
2025-04-23	86.050	86.6396	84.900000	85.7600	+0.752%	125,806	+1.399%
2025-04-22	85.840	86.5500	85.020000	85.1200	-0.654%	76,796	+2.162%
2025-04-21	86.340	86.4500	85.210000	85.6800	-1.946%	93,141	+1.494%
2025-04-17	86.790	87.7300	86.620000	87.3800	-1.433%	87,842	-0.481%
2025-04-16	89.070	89.3799	88.480000	88.6500	-0.135%	143,565	-1.906%
2025-04-15	88.270	89.1954	87.600000	88.7700	+1.859%	126,018	-2.039%
2025-04-14	86.500	87.7000	86.241100	87.1500	+3.837%	150,393	-0.218%
2025-04-11	84.010	84.6000	83.710000	83.9300	+0.179%	70,848	+3.610%
2025-04-10	83.860	84.4400	82.820000	83.7800	-0.262%	93,361	+3.796%
2025-04-09	83.000	84.5550	82.550000	84.0000	+1.241%	137,486	+3.524%
2025-04-08	84.080	84.0800	82.400000	82.9700	-0.060%	108,693	+4.809%
2025-04-07	83.200	84.9300	82.390000	83.0200	-1.249%	291,223	+4.746%
2025-04-04	84.000	84.8400	83.200000	84.0700	-0.908%	253,025	+3.438%
2025-04-03	86.070	86.4900	84.490000	84.8400	-4.696%	321,602	+2.499%
2025-04-02	89.980	89.9800	88.440100	89.0200	-1.417%	138,657	-2.314%
2025-04-01	90.520	91.1100	89.840000	90.3000	-0.276%	151,837	-3.699%
2025-03-31	89.980	90.7700	88.772600	90.5500	+1.833%	198,512	-3.965%
2025-03-28	89.870	89.8892	88.360000	88.9200	-0.737%	189,436	-2.204%
2025-03-27	88.640	89.9090	88.440000	89.5800	+0.935%	194,969	-2.925%
2025-03-26	88.580	89.2999	88.200000	88.7500	+1.140%	495,007	-2.017%
2025-03-25	88.260	88.5000	87.630000	87.7500	+0.723%	133,820	-0.900%
2025-03-24	87.300	87.4750	86.750000	87.1200	-0.571%	57,954	-0.184%
2025-03-21	87.320	87.7800	87.090000	87.6200	+0.643%	49,007	-0.753%
2025-03-20	86.750	87.0959	86.500000	87.0600	-0.899%	90,037	-0.115%
2025-03-19	88.010	88.3853	87.500000	87.8500	-0.869%	153,245	-1.013%
2025-03-18	88.830	89.1200	88.000000	88.6200	-0.045%	102,668	-1.873%
2025-03-17	88.250	89.1900	88.210000	88.6600	+0.465%	66,299	-1.917%
2025-03-14	89.350	89.4900	87.830000	88.2500	+0.432%	124,072	-1.462%
2025-03-13	86.480	88.1500	86.310000	87.8700	+1.058%	80,497	-1.036%
2025-03-12	86.890	87.4700	86.430000	86.9500	+0.637%	55,326	+0.012%
2025-03-11	86.310	87.3500	85.960000	86.4000	+0.817%	60,201	+0.648%
2025-03-10	87.520	87.5200	85.580000	85.7000	-1.449%	73,112	+1.470%
2025-03-07	86.900	87.5600	86.090000	86.9600	+0.765%	53,396	0.000%
2025-03-06	86.600	87.3199	86.180100	86.3000	-0.277%	66,368	+0.765%
2025-03-05	86.000	86.5699	85.760000	86.5400	-0.058%	106,432	+0.485%
2025-03-04	85.470	86.9900	85.000000	86.5900	+1.003%	62,549	+0.427%
2025-03-03	86.220	87.0700	85.270000	85.7300	+1.456%	478,466	+1.435%
2025-02-28	83.780	84.8300	83.100000	84.5000	+0.464%	484,513	+2.911%
2025-02-27	84.630	84.6300	83.780000	84.1100	-0.931%	114,663	+3.388%
2025-02-26	84.570	85.6000	84.510000	84.9000	-0.212%	49,994	+2.426%
2025-02-25	85.930	85.9600	84.130000	85.0800	-0.920%	232,269	+2.210%
2025-02-24	87.190	87.3400	85.860000	85.8700	-3.180%	241,283	+1.269%
2025-02-21	89.030	89.3750	88.500000	88.6900	-1.016%	64,807	-1.951%
2025-02-20	89.590	90.5500	89.482000	89.6000	+0.539%	49,256	-2.946%
2025-02-19	89.940	90.2886	88.420000	89.1200	-1.154%	82,817	-2.424%
2025-02-18	90.150	90.4428	89.040000	90.1600	+0.760%	80,014	-3.549%
2025-02-14	90.940	91.2100	89.293100	89.4800	-1.907%	97,250	-2.816%
2025-02-13	89.880	91.2599	89.500000	91.2200	+2.184%	117,467	-4.670%
2025-02-12	89.340	89.5048	88.310000	89.2700	-0.723%	64,110	-2.588%
2025-02-11	89.980	90.4000	89.320000	89.9200	-0.167%	47,436	-3.292%
2025-02-10	90.150	91.0000	89.851000	90.0700	+1.373%	78,981	-3.453%
2025-02-07	89.660	89.9900	88.602600	88.8500	-1.058%	82,038	-2.127%
2025-02-06	89.970	90.4600	89.110000	89.8000	-1.308%	159,241	-3.163%
2025-02-05	91.200	91.9000	90.595000	90.9900	-0.176%	123,314	-4.429%
2025-02-04	91.420	92.7250	90.747000	91.1500	-1.481%	90,505	-4.597%
2025-02-03	92.240	93.1448	90.600000	92.5200	+0.097%	171,419	-6.010%
2025-01-31	91.000	93.5000	91.000000	92.4300	+1.941%	176,361	-5.918%
2025-01-30	90.840	90.8400	89.420000	90.6700	+2.859%	112,615	-4.092%
2025-01-29	87.740	89.0299	87.590000	88.1500	+0.893%	36,700	-1.350%
2025-01-28	87.570	87.9500	87.000000	87.3700	-0.682%	42,026	-0.469%
2025-01-27	88.770	88.8200	87.530000	87.9700	-2.559%	101,449	-1.148%
2025-01-24	91.860	92.0400	90.050000	90.2800	-0.846%	117,907	-3.677%
2025-01-23	91.040	91.4200	90.500000	91.0500	+0.864%	159,770	-4.492%
2025-01-22	89.010	90.7870	88.940000	90.2700	+3.119%	422,734	-3.667%
2025-01-21	86.520	88.0400	86.140000	87.5400	+0.378%	190,412	-0.663%
2025-01-17	87.010	87.5300	86.350000	87.2100	+1.219%	67,835	-0.287%
2025-01-16	87.400	87.4000	85.943900	86.1600	-2.534%	71,456	+0.929%
2025-01-15	88.505	88.5150	86.680000	88.4000	+2.612%	157,264	-1.629%
2025-01-14	85.470	86.6000	85.240000	86.1500	-0.070%	90,561	+0.940%
2025-01-13	85.250	86.5420	84.880000	86.2100	-0.668%	96,747	+0.870%
2025-01-10	87.510	87.7996	86.300000	86.7900	+1.998%	94,313	+0.196%
2025-01-08	84.640	85.3534	83.790000	85.0900	-0.012%	57,455	+2.198%
2025-01-07	85.160	85.7338	84.310000	85.1000	+0.794%	84,707	+2.186%
2025-01-06	85.280	85.4700	84.150200	84.4300	-0.331%	65,035	+2.997%
2025-01-03	84.330	85.3200	84.330000	84.7100	+1.146%	35,350	+2.656%
2025-01-02	84.240	84.7350	83.340100	83.7500	+0.275%	65,464	+3.833%
2024-12-31	83.080	84.2253	83.060000	83.5200	+0.960%	51,122	+4.119%
2024-12-30	83.600	83.9500	82.600000	82.7258	-1.305%	83,802	+5.118%
2024-12-27	84.120	84.1300	83.260000	83.8200	-1.330%	56,018	+3.746%
2024-12-26	85.040	85.4950	84.660000	84.9500	-1.961%	88,612	+2.366%
2024-12-24	85.840	86.8000	85.840000	86.6492	+1.689%	58,981	+0.359%
2024-12-23	85.150	85.4999	84.390000	85.2100	+1.188%	54,647	+2.054%
2024-12-20	84.450	84.9100	83.500000	84.2100	+0.935%	87,022	+3.266%
2024-12-19	83.000	83.9100	82.696100	83.4300	+0.615%	110,291	+4.231%
2024-12-18	85.040	85.1100	82.390000	82.9200	-3.593%	241,842	+4.872%
2024-12-17	85.610	86.0900	85.250000	86.0100	-0.762%	91,692	+1.105%
2024-12-16	87.440	88.2068	86.210000	86.6700	-0.756%	97,778	+0.335%
2024-12-13	88.630	88.6300	86.830000	87.3300	-1.976%	114,128	-0.424%
2024-12-12	88.470	89.5358	88.300000	89.0900	-0.503%	71,697	-2.391%
2024-12-11	87.820	90.5400	87.785900	89.5400	+1.187%	125,087	-2.881%
2024-12-10	88.350	89.0200	87.150000	88.4900	-0.540%	233,142	-1.729%
2024-12-09	90.600	91.2700	88.790000	88.9700	+1.379%	513,707	-2.259%
2024-12-06	87.990	88.9415	87.690000	87.7600	-0.758%	60,432	-0.912%
2024-12-05	89.200	89.2460	88.270100	88.4300	-1.734%	79,304	-1.662%
2024-12-04	89.980	90.7300	89.218700	89.9900	+0.874%	81,499	-3.367%
2024-12-03	90.310	90.4650	89.120000	89.2100	-0.977%	208,991	-2.522%
2024-12-02	90.430	90.7800	89.790100	90.0900	-0.166%	69,630	-3.474%
2024-11-29	88.960	90.4100	88.520000	90.2400	+1.087%	155,638	-3.635%
2024-11-27	89.500	90.5399	88.735700	89.2700	-0.257%	472,616	-2.588%
2024-11-26	90.140	90.8000	89.245000	89.5000	+0.449%	486,249	-2.838%
2024-11-25	90.430	91.0000	89.000000	89.1000	-3.047%	141,860	-2.402%
2024-11-22	92.870	93.2880	91.000000	91.9000	-2.648%	272,544	-5.375%
2024-11-21	94.670	95.3900	93.400000	94.4000	+1.092%	336,830	-7.881%
2024-11-20	95.000	95.0000	92.710000	93.3800	-1.788%	163,395	-6.875%
2024-11-19	93.440	95.2500	93.140000	95.0800	+2.745%	295,507	-8.540%
2024-11-18	90.740	92.7899	90.520000	92.5400	+5.796%	269,659	-6.030%
2024-11-15	87.720	88.4899	86.590000	87.4700	+0.853%	178,111	-0.583%
2024-11-14	85.390	86.9862	85.000000	86.7300	+1.225%	371,518	+0.265%
2024-11-13	86.480	86.7500	85.500000	85.6800	-1.336%	360,648	+1.494%
2024-11-12	88.980	88.9800	86.260000	86.8400	-3.885%	265,177	+0.138%
2024-11-11	91.040	91.5000	89.500000	90.3500	-0.736%	237,941	-3.752%
2024-11-08	92.630	92.6300	90.530000	91.0200	-3.294%	263,277	-4.461%
2024-11-07	95.070	95.4400	93.440000	94.1200	-1.249%	148,132	-7.607%
2024-11-06	95.460	96.0900	94.310100	95.3100	-3.425%	204,298	-8.761%
2024-11-05	100.110	100.3099	98.140100	98.6900	-0.283%	165,604	-11.886%
2024-11-04	99.040	99.4099	96.733000	98.9700	-2.435%	225,882	-12.135%
2024-11-01	104.510	104.5100	101.120000	101.4400	-1.419%	129,408	-14.274%
2024-10-31	104.390	104.4800	101.650000	102.9000	-2.538%	348,035	-15.491%
2024-10-30	104.760	106.3500	103.850000	105.5800	-4.883%	260,067	-17.636%
2024-10-29	113.890	113.9200	110.210000	111.0000	-0.627%	278,446	-21.658%
2024-10-28	111.580	111.9398	109.530000	111.7000	+2.430%	155,173	-22.149%
2024-10-25	109.450	111.3100	108.330000	109.0500	+2.558%	351,284	-20.257%
2024-10-24	104.370	107.0400	102.820000	106.3300	+9.023%	549,385	-18.217%
2024-10-23	98.010	98.5500	96.464300	97.5300	-1.891%	96,345	-10.838%
2024-10-22	98.770	99.5899	97.960000	99.4100	+2.116%	136,431	-12.524%
2024-10-21	98.280	98.3500	95.890000	97.3500	-2.121%	227,394	-10.673%
2024-10-18	97.900	99.6600	97.270000	99.4600	+3.951%	205,027	-12.568%
2024-10-17	94.640	96.0259	94.540000	95.6800	+1.528%	52,414	-9.114%
2024-10-16	93.580	94.2700	92.850000	94.2400	+1.497%	62,828	-7.725%
2024-10-15	92.900	93.7550	91.881000	92.8500	-2.479%	143,277	-6.344%
2024-10-14	95.070	95.8800	94.188100	95.2100	-3.281%	316,158	-8.665%
2024-10-11	98.400	98.9799	97.280000	98.4400	-0.223%	320,800	-11.662%
2024-10-10	96.740	98.7000	96.150000	98.6600	+3.168%	84,950	-11.859%
2024-10-09	93.290	95.9700	92.910000	95.6300	+1.658%	70,004	-9.066%
2024-10-08	93.260	94.4500	91.500000	94.0700	-0.487%	497,427	-7.558%
2024-10-07	93.220	94.7253	92.335500	94.5300	+1.645%	219,603	-8.008%
2024-10-04	92.370	93.3000	91.447000	93.0000	+0.879%	196,979	-6.495%
2024-10-03	90.870	92.3300	90.365000	92.1900	-1.779%	78,358	-5.673%
2024-10-02	94.050	94.0500	92.610500	93.8600	+1.845%	82,151	-7.351%
2024-10-01	91.700	92.9200	90.602100	92.1600	+0.545%	69,560	-5.642%
2024-09-30	91.500	92.2092	90.100000	91.6600	-1.388%	112,342	-5.128%
2024-09-27	94.650	96.0400	92.750000	92.9500	-3.479%	131,407	-6.444%
2024-09-26	96.870	97.2500	95.840000	96.3000	+0.869%	68,187	-9.699%
2024-09-25	96.220	96.7899	94.608000	95.4700	-2.382%	52,615	-8.914%
2024-09-24	96.770	97.8700	96.568200	97.8000	+2.688%	45,695	-11.084%
2024-09-23	96.000	96.6400	94.750000	95.2400	-2.528%	129,743	-8.694%
2024-09-20	97.670	98.8000	97.020000	97.7100	-1.868%	66,572	-11.002%
2024-09-19	99.930	100.9300	98.836913	99.5700	+2.925%	76,637	-12.664%
2024-09-18	100.450	100.4500	96.510000	96.7400	-5.583%	143,824	-10.110%
2024-09-17	99.500	102.6000	99.240000	102.4600	+3.788%	197,270	-15.128%
2024-09-16	98.170	99.0000	97.712100	98.7200	+0.550%	156,252	-11.912%
2024-09-13	97.900	98.5000	96.500000	98.1800	+1.878%	167,543	-11.428%
2024-09-12	95.140	96.5000	93.705000	96.3700	+3.290%	119,037	-9.764%
2024-09-11	90.110	93.4100	89.680000	93.3000	+4.808%	162,631	-6.795%
2024-09-10	88.250	89.2200	87.160000	89.0200	+2.298%	45,480	-2.314%
2024-09-09	85.910	87.0700	85.340000	87.0200	+3.719%	40,912	-0.069%
2024-09-06	87.010	87.3500	83.220000	83.9000	-2.781%	92,823	+3.647%
2024-09-05	87.150	87.8000	86.130100	86.3000	+0.384%	42,732	+0.765%
2024-09-04	85.740	87.1100	85.380000	85.9700	-0.945%	57,764	+1.152%
2024-09-03	87.790	87.7900	85.420000	86.7900	-2.043%	48,353	+0.196%
2024-08-30	89.280	89.6647	88.011000	88.6000	-0.895%	33,653	-1.851%
2024-08-29	87.820	90.0200	87.800000	89.4000	+3.245%	55,447	-2.729%
2024-08-28	87.740	87.8100	86.170600	86.5900	-2.926%	40,004	+0.427%
2024-08-27	88.480	90.0800	87.190000	89.2000	+0.791%	76,737	-2.511%
2024-08-26	88.840	89.2500	88.000000	88.5000	+0.809%	50,873	-1.740%
2024-08-23	86.030	87.7900	85.970000	87.7900	+3.270%	89,335	-0.945%
2024-08-22	87.360	87.3600	85.000100	85.0100	-2.355%	30,816	+2.294%
2024-08-21	88.560	88.7300	86.880000	87.0600	+2.424%	110,963	-0.115%
2024-08-20	86.440	86.8639	84.800000	85.0000	-0.882%	31,757	+2.306%
2024-08-19	84.900	86.5200	84.250000	85.7566	-1.350%	38,700	+1.403%
2024-08-16	86.610	87.3500	85.950000	86.9300	+0.648%	50,851	+0.035%
2024-08-15	86.050	87.2400	85.880000	86.3700	+1.183%	184,195	+0.683%
2024-08-14	85.850	86.0800	84.510000	85.3600	-0.629%	54,408	+1.874%
2024-08-13	85.870	86.5200	85.450000	85.9000	+1.801%	70,122	+1.234%
2024-08-12	85.000	85.6500	83.590000	84.3800	+1.650%	56,166	+3.058%
2024-08-09	84.960	84.9600	82.820000	83.0100	-1.856%	37,726	+4.758%
2024-08-08	83.100	84.8657	83.100000	84.5800	+3.856%	61,948	+2.814%
2024-08-07	83.000	83.2800	80.661100	81.4400	+1.369%	66,420	+6.778%
2024-08-06	79.000	80.9999	78.650000	80.3400	+3.278%	73,429	+8.240%
2024-08-05	78.450	79.8500	77.520700	77.7900	-5.192%	216,709	+11.788%
2024-08-02	82.680	83.0000	81.480000	82.0500	-1.323%	65,737	+5.984%
2024-08-01	85.300	85.3000	82.400000	83.1500	-1.760%	63,931	+4.582%
2024-07-31	85.260	85.8800	84.597600	84.6400	+3.220%	94,596	+2.741%
2024-07-30	82.320	82.5500	81.310000	82.0000	-1.205%	73,249	+6.049%
2024-07-29	84.850	84.8500	82.840000	83.0000	+0.072%	41,009	+4.771%
2024-07-26	83.580	83.5800	82.150000	82.9400	-0.384%	66,404	+4.847%
2024-07-25	83.380	84.0500	82.810000	83.2600	-3.017%	103,072	+4.444%
2024-07-24	86.450	86.8873	85.480000	85.8500	+0.633%	85,339	+1.293%
2024-07-23	83.280	85.3900	83.280000	85.3100	+1.814%	62,499	+1.934%
2024-07-22	83.030	83.7900	82.520000	83.7900	-0.214%	95,284	+3.783%
2024-07-19	84.280	85.2500	83.390000	83.9700	-1.409%	96,932	+3.561%
2024-07-18	87.180	87.4350	84.930000	85.1700	-3.084%	97,242	+2.102%
2024-07-17	88.590	88.7800	87.465000	87.8800	-0.667%	41,174	-1.047%
2024-07-16	86.860	88.5700	85.727100	88.4700	+1.398%	93,553	-1.707%
2024-07-15	88.280	88.9050	87.120000	87.2500	-2.175%	117,612	-0.332%
2024-07-12	89.110	90.3800	88.760000	89.1900	-2.588%	124,005	-2.500%
2024-07-11	91.050	92.7700	91.050000	91.5600	+0.593%	61,806	-5.024%
2024-07-10	91.690	91.7100	90.425800	91.0200	+1.122%	36,300	-4.461%
2024-07-09	92.270	92.7400	89.670100	90.0100	-2.954%	82,473	-3.389%
2024-07-08	93.220	94.1510	92.000100	92.7500	-1.800%	40,340	-6.243%
2024-07-05	94.230	95.3000	93.250000	94.4500	-0.327%	63,490	-7.930%
2024-07-03	94.810	96.9600	93.356900	94.7600	+1.598%	153,565	-8.231%
2024-07-02	91.950	93.7000	91.650000	93.2700	+4.131%	156,291	-6.765%
2024-07-01	90.820	91.4894	88.530000	89.5700	+0.539%	97,118	-2.914%
2024-06-28	88.900	90.0300	88.550000	89.0900	+3.365%	124,131	-2.391%
2024-06-27	85.610	86.4948	85.260000	86.1900	+0.525%	37,353	+0.893%
2024-06-26	86.140	86.5700	84.040000	85.7400	-1.130%	80,053	+1.423%
2024-06-25	87.870	88.5900	86.100000	86.7200	-3.355%	125,898	+0.277%
2024-06-24	92.500	92.7300	88.620000	89.7300	+2.549%	193,847	-3.087%
2024-06-21	90.000	93.5700	87.000100	87.5000	+3.123%	342,988	-0.617%
2024-06-20	83.220	85.7900	82.850000	84.8500	+3.754%	113,170	+2.487%
2024-06-18	80.670	82.2499	80.180100	81.7800	-0.365%	74,616	+6.334%
2024-06-17	81.810	82.3700	80.520000	82.0800	-0.012%	58,872	+5.945%
2024-06-14	81.430	82.6350	81.100000	82.0900	+0.687%	62,616	+5.933%
2024-06-13	82.900	83.3400	80.760000	81.5300	-1.736%	115,133	+6.660%
2024-06-12	83.940	83.9800	82.500000	82.9700	+1.604%	122,205	+4.809%
2024-06-11	81.500	82.1800	81.110000	81.6600	-1.792%	99,380	+6.490%
2024-06-10	83.430	83.5899	81.250000	83.1500	-0.538%	100,805	+4.582%
2024-06-07	84.960	84.9600	82.840000	83.6000	-2.564%	146,258	+4.019%
2024-06-06	85.640	86.6600	85.400000	85.8000	-0.151%	48,646	+1.352%
2024-06-05	85.220	86.1950	84.800500	85.9300	+2.188%	74,095	+1.199%
2024-06-04	84.510	84.7811	83.210000	84.0900	-1.012%	87,312	+3.413%
2024-06-03	84.620	86.1000	84.460000	84.9500	+0.963%	87,923	+2.366%
2024-05-31	87.490	87.6200	83.250000	84.1400	-3.840%	248,930	+3.352%
2024-05-30	86.630	88.3900	86.250000	87.5000	-0.754%	74,155	-0.617%
2024-05-29	87.890	88.9900	87.450000	88.1650	-2.256%	149,139	-1.367%
2024-05-28	90.000	90.8900	89.440100	90.2000	+1.405%	94,390	-3.592%
2024-05-24	89.180	89.4049	88.600000	88.9500	-0.168%	100,499	-2.237%
2024-05-23	91.450	91.4800	88.715000	89.1000	-2.899%	123,375	-2.402%
2024-05-22	93.150	93.1500	91.560000	91.7600	-3.207%	127,345	-5.231%
2024-05-21	94.760	96.1100	93.805700	94.8000	-0.712%	209,200	-8.270%
2024-05-20	92.920	95.6330	91.925000	95.4800	+2.656%	345,964	-8.923%
2024-05-17	91.300	93.3000	90.750100	93.0100	+1.890%	190,326	-6.505%
2024-05-16	92.990	92.9900	90.580000	91.2843	-1.792%	106,219	-4.737%
2024-05-15	93.000	93.6000	90.050000	92.9500	+3.324%	196,547	-6.444%
2024-05-14	88.740	90.8900	88.340000	89.9600	+1.158%	80,765	-3.335%
2024-05-13	90.180	90.6600	88.140000	88.9300	-1.854%	198,579	-2.215%
2024-05-10	92.000	92.0100	89.730000	90.6100	+1.467%	208,327	-4.028%
2024-05-09	87.650	89.7950	87.650000	89.3000	+1.270%	47,783	-2.620%
2024-05-08	88.000	88.9800	87.160100	88.1800	-1.309%	81,218	-1.384%
2024-05-07	89.790	90.5490	89.020000	89.3500	-0.612%	40,076	-2.675%
2024-05-06	89.850	90.9000	89.580000	89.9000	+3.155%	54,483	-3.270%
2024-05-03	87.230	87.7399	85.510000	87.1500	+1.173%	68,075	-0.218%
2024-05-02	85.830	86.8400	84.510100	86.1400	-1.295%	73,362	+0.952%
2024-05-01	86.480	88.0300	86.480000	87.2700	-0.604%	55,129	-0.355%
2024-04-30	87.610	88.2800	85.850000	87.8000	-2.412%	121,377	-0.957%
2024-04-29	87.980	90.4563	87.795000	89.9700	+2.227%	76,084	-3.346%
2024-04-26	88.260	89.0491	87.630000	88.0100	-2.525%	110,486	-1.193%
2024-04-25	90.900	91.5000	89.450000	90.2900	-2.004%	138,808	-3.688%
2024-04-24	93.320	93.3200	92.004700	92.1365	-1.648%	40,699	-5.618%
2024-04-23	92.250	94.5500	91.850000	93.6800	+0.699%	35,418	-7.173%
2024-04-22	92.460	94.4850	91.995300	93.0300	-1.294%	50,021	-6.525%
2024-04-19	93.720	94.6499	92.656800	94.2500	-0.180%	50,874	-7.735%
2024-04-18	95.220	96.2350	94.170000	94.4200	-0.243%	47,208	-7.901%
2024-04-17	94.010	96.2450	93.110000	94.6500	+1.458%	58,338	-8.125%
2024-04-16	94.100	94.9351	92.235000	93.2900	-1.717%	52,324	-6.785%
2024-04-15	94.750	95.9000	93.670000	94.9200	-1.586%	85,242	-8.386%
2024-04-12	99.230	99.7300	96.100000	96.4500	-0.010%	133,748	-9.839%
2024-04-11	96.920	96.9200	94.540000	96.4600	-0.093%	90,023	-9.849%
2024-04-10	97.300	98.3900	95.715000	96.5500	-3.729%	107,247	-9.933%
2024-04-09	98.800	100.3799	97.340000	100.2900	+3.863%	164,288	-13.291%
2024-04-08	95.620	97.1900	94.330000	96.5600	+4.638%	82,489	-9.942%
2024-04-05	91.920	92.6300	90.650000	92.2801	-1.671%	71,220	-5.765%
2024-04-04	95.900	96.0000	93.848300	93.8483	-0.055%	56,668	-7.340%
2024-04-03	92.750	94.5100	92.270000	93.9000	+2.132%	74,340	-7.391%
2024-04-02	92.880	93.1751	91.600000	91.9400	-0.498%	63,680	-5.417%
2024-04-01	92.520	92.5200	91.120000	92.4000	-1.198%	47,283	-5.887%
2024-03-28	93.110	94.0000	93.000000	93.5200	+2.634%	38,295	-7.015%
2024-03-27	89.480	91.1500	88.660000	91.1200	-0.513%	46,555	-4.565%
2024-03-26	93.080	93.0800	91.267000	91.5900	-1.144%	20,550	-5.055%
2024-03-25	92.750	94.4000	92.330000	92.6500	+1.959%	35,766	-6.141%
2024-03-22	92.070	92.5650	90.820000	90.8700	-2.865%	36,630	-4.303%
2024-03-21	93.910	94.6900	91.750000	93.5500	-0.648%	73,510	-7.044%
2024-03-20	91.390	94.3800	91.160100	94.1600	+2.649%	53,398	-7.647%
2024-03-19	92.200	92.4400	89.572000	91.7300	-3.462%	87,458	-5.200%
2024-03-18	97.500	97.8900	93.980000	95.0200	-4.214%	76,438	-8.482%
2024-03-15	101.120	101.1200	99.010000	99.2000	+0.905%	74,286	-12.339%
2024-03-14	100.230	100.8000	97.030000	98.3100	+0.986%	62,174	-11.545%
2024-03-13	98.310	98.9700	97.010000	97.3500	+1.735%	72,294	-10.673%
2024-03-12	93.850	96.0950	92.710000	95.6900	+0.907%	76,147	-9.123%
2024-03-11	95.200	95.4999	93.820000	94.8300	+0.926%	44,645	-8.299%
2024-03-08	96.200	96.2000	92.460000	93.9600	-1.136%	40,563	-7.450%
2024-03-07	95.840	96.7848	94.350000	95.0400	-0.513%	77,143	-8.502%
2024-03-06	93.240	97.6960	93.240000	95.5300	+9.459%	197,808	-8.971%
2024-03-05	87.000	87.6000	85.740000	87.2745	-1.374%	25,585	-0.360%
2024-03-04	87.250	89.0000	86.810000	88.4900	+1.062%	39,191	-1.729%
2024-03-01	86.500	88.5000	85.874100	87.5600	+0.771%	72,856	-0.685%
2024-02-29	86.630	87.1789	85.755000	86.8900	+1.880%	11,163	+0.081%
2024-02-28	84.210	85.9000	84.180100	85.2867	-1.539%	26,236	+1.962%
2024-02-27	88.630	89.2650	86.413500	86.6200	-1.557%	31,863	+0.393%
2024-02-26	87.930	88.4600	87.000000	87.9900	-1.906%	32,667	-1.171%
2024-02-23	89.320	91.6422	89.320000	89.7000	+0.889%	53,096	-3.055%
2024-02-22	87.250	89.7300	87.250000	88.9100	+1.333%	47,243	-2.193%
2024-02-21	89.550	89.5500	85.420000	87.7400	-2.511%	45,556	-0.889%
2024-02-20	89.600	91.0000	88.180000	90.0000	+2.939%	80,185	-3.378%
2024-02-16	87.400	89.2500	86.820000	87.4300	-0.455%	29,295	-0.538%
2024-02-15	87.340	89.6500	86.810000	87.8300	+2.069%	76,828	-0.991%
2024-02-14	84.290	86.3100	84.290000	86.0500	+7.886%	92,619	+1.058%
2024-02-13	80.750	80.8200	78.500000	79.7600	-3.204%	70,936	+9.027%
2024-02-12	81.850	82.8674	80.510100	82.4000	+3.505%	61,568	+5.534%
2024-02-09	80.730	81.5700	79.200000	79.6100	-2.772%	87,718	+9.233%
2024-02-08	81.000	83.2500	80.062000	81.8800	-0.764%	65,434	+6.204%
2024-02-07	85.160	85.7300	82.350000	82.5100	-5.530%	113,794	+5.393%
2024-02-06	87.180	88.3500	86.840000	87.3400	-0.114%	11,008	-0.435%
2024-02-05	86.660	88.0400	86.660000	87.4400	+0.275%	17,865	-0.549%
2024-02-02	87.190	87.9000	85.690000	87.2000	-1.746%	53,060	-0.275%
2024-02-01	88.150	89.9000	87.650100	88.7500	-1.695%	36,926	-2.017%
2024-01-31	90.190	91.6200	89.750000	90.2800	+0.378%	52,503	-3.677%
2024-01-30	90.700	90.7000	89.340000	89.9400	-1.002%	48,793	-3.313%
2024-01-29	89.180	90.8900	89.170000	90.8500	+2.748%	91,870	-4.282%
2024-01-26	87.110	88.8700	87.030900	88.4200	+1.913%	47,281	-1.651%
2024-01-25	88.210	88.2100	85.880000	86.7600	-2.648%	46,664	+0.231%
2024-01-24	89.430	89.8300	88.010000	89.1200	+1.956%	65,080	-2.424%
2024-01-23	86.680	88.5139	86.510000	87.4100	+1.134%	32,032	-0.515%
2024-01-22	85.250	86.9800	85.000000	86.4300	-1.132%	33,739	+0.613%
2024-01-19	86.500	87.4871	85.690000	87.4200	+0.645%	32,038	-0.526%
2024-01-18	86.000	87.0200	85.709300	86.8600	+2.550%	42,010	+0.115%
2024-01-17	84.840	85.4000	83.300100	84.7000	-1.774%	99,404	+2.668%
2024-01-16	86.880	87.2400	85.722100	86.2300	-4.391%	131,178	+0.847%
2024-01-12	91.750	92.5000	89.330000	90.1900	-1.313%	99,579	-3.581%
2024-01-11	92.730	92.8900	90.380000	91.3900	-0.879%	36,842	-4.847%
2024-01-10	91.520	92.5400	90.250000	92.2000	+2.274%	56,337	-5.683%
2024-01-09	91.600	91.6600	89.500100	90.1500	-2.128%	93,087	-3.539%
2024-01-08	92.500	93.0700	91.440000	92.1100	-2.860%	62,553	-5.591%
2024-01-05	95.320	96.6400	94.692200	94.8218	-0.887%	30,963	-8.291%
2024-01-04	97.060	97.6014	95.230000	95.6700	-3.188%	47,293	-9.104%
2024-01-03	98.730	99.0378	97.250100	98.8200	-0.972%	32,933	-12.002%
2024-01-02	100.560	100.9500	98.810100	99.7900	-1.286%	37,779	-12.857%
2023-12-29	102.640	103.0000	101.090000	101.0900	-2.975%	44,709	-13.978%
2023-12-28	104.870	105.7300	103.500100	104.1900	-2.160%	33,277	-16.537%
2023-12-27	107.640	109.1626	105.630000	106.4900	-1.325%	38,108	-18.340%
2023-12-26	110.120	110.2900	107.680100	107.9200	-2.643%	43,538	-19.422%
2023-12-22	114.140	114.7070	110.605000	110.8500	-0.983%	25,017	-21.552%
2023-12-21	111.550	112.2500	108.750000	111.9500	+1.819%	27,341	-22.322%
2023-12-20	112.410	112.7800	109.580000	109.9500	-2.931%	33,503	-20.910%
2023-12-19	110.880	114.6950	110.880000	113.2700	+3.917%	59,045	-23.228%
2023-12-18	109.250	111.5400	108.260000	109.0000	+0.674%	41,834	-20.220%
2023-12-15	104.210	109.9500	103.800000	108.2700	+6.189%	134,229	-19.682%
2023-12-14	96.550	102.7900	96.550000	101.9600	+10.013%	174,150	-14.712%
2023-12-13	90.285	92.6800	88.230000	92.6800	+2.375%	41,730	-6.172%
2023-12-12	89.300	90.6300	88.780100	90.5300	+2.132%	97,078	-3.943%
2023-12-11	87.580	89.2400	86.770000	88.6400	+1.841%	35,344	-1.895%
2023-12-08	88.860	89.1700	86.950000	87.0374	-3.059%	45,652	-0.089%
2023-12-07	90.050	90.8983	88.947600	89.7839	+2.400%	41,867	-3.145%
2023-12-06	89.160	89.8500	87.010000	87.6800	+1.446%	39,029	-0.821%
2023-12-05	88.670	88.9095	85.250000	86.4300	-3.903%	93,693	+0.613%
2023-12-04	90.000	90.5000	88.700000	89.9400	-2.768%	50,937	-3.313%
2023-12-01	92.530	93.1400	91.442100	92.5000	-1.091%	41,769	-5.989%
2023-11-30	94.540	94.8900	93.016100	93.5200	-1.413%	39,733	-7.015%
2023-11-29	94.630	95.3500	93.784000	94.8600	-2.357%	35,134	-8.328%
2023-11-28	97.070	98.0500	95.920000	97.1500	-1.560%	35,701	-10.489%
2023-11-27	97.800	99.4100	97.000000	98.6900	-0.734%	40,707	-11.886%
2023-11-24	96.830	99.4200	96.830000	99.4200	+2.042%	10,745	-12.533%
2023-11-22	97.000	97.7399	96.460000	97.4300	-1.933%	18,163	-10.746%
2023-11-21	99.390	100.4900	99.050000	99.3500	-0.151%	20,899	-12.471%