Dark

PXE
Invesco Energy Exploration & Production ETF
stock NYSE ETF

At Close

Sep 3, 2025 3:59:30 PM EDT

29.30USD-2.842%(-0.86)21,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	29.9400	29.9400	29.3030	29.3030	-2.842%	21,837	0.000%
2025-09-02	29.7700	30.1600	29.6200	30.1600	+1.276%	15,093	-2.842%
2025-08-29	29.9500	29.9500	29.6800	29.7800	+0.011%	5,364	-1.602%
2025-08-28	29.4600	29.7767	29.2600	29.7767	+1.247%	14,022	-1.591%
2025-08-27	29.3802	29.5800	29.3121	29.4100	+1.344%	45,112	-0.364%
2025-08-26	28.9700	29.0200	28.8402	29.0200	-0.446%	4,172	+0.975%
2025-08-25	28.8000	29.1600	28.8000	29.1500	+0.935%	6,694	+0.525%
2025-08-22	28.0400	28.9057	28.0400	28.8800	+3.438%	10,195	+1.465%
2025-08-21	27.7000	28.0150	27.5700	27.9200	+0.606%	10,306	+4.953%
2025-08-20	27.5400	27.8600	27.5300	27.7518	+0.916%	9,167	+5.590%
2025-08-19	27.5200	27.8455	27.4000	27.5000	-0.671%	11,691	+6.556%
2025-08-18	27.7800	27.7800	27.4575	27.6858	-0.995%	19,454	+5.841%
2025-08-15	28.1100	28.2500	27.9300	27.9640	-0.413%	4,526	+4.788%
2025-08-14	27.9400	28.0800	27.7898	28.0800	+0.128%	24,107	+4.355%
2025-08-13	27.8000	28.0451	27.7200	28.0441	+1.242%	6,015	+4.489%
2025-08-12	27.8400	27.9300	27.6600	27.7000	+1.058%	11,592	+5.787%
2025-08-11	27.7700	27.7700	27.3700	27.4100	-0.975%	19,228	+6.906%
2025-08-08	27.6300	27.8800	27.5103	27.6800	+0.718%	22,952	+5.863%
2025-08-07	28.0200	28.0900	27.4828	27.4828	-0.713%	13,767	+6.623%
2025-08-06	28.2100	28.4110	27.5900	27.6801	-1.001%	7,370	+5.863%
2025-08-05	27.7700	27.9600	27.5500	27.9600	+1.268%	33,270	+4.803%
2025-08-04	27.4900	27.6800	27.4485	27.6100	0.000%	14,499	+6.132%
2025-08-01	28.4200	28.4200	27.4800	27.6100	-3.630%	18,095	+6.132%
2025-07-31	28.6600	29.0600	28.4500	28.6500	-1.036%	9,403	+2.279%
2025-07-30	29.3100	29.3100	28.7100	28.9500	-1.765%	10,044	+1.219%
2025-07-29	29.4000	29.5300	29.0900	29.4700	+0.512%	15,576	-0.567%
2025-07-28	28.8400	29.3500	28.8400	29.3200	+2.482%	20,901	-0.058%
2025-07-25	28.8700	28.8700	28.5600	28.6100	-0.660%	18,426	+2.422%
2025-07-24	28.6700	28.8700	28.4063	28.8000	+0.453%	18,332	+1.747%
2025-07-23	28.4100	28.7101	28.2600	28.6700	+1.022%	25,683	+2.208%
2025-07-22	27.9000	28.4600	27.9000	28.3800	+1.575%	20,179	+3.252%
2025-07-21	28.6900	28.7200	27.9301	27.9400	-2.612%	25,810	+4.878%
2025-07-18	28.9400	29.0700	28.6300	28.6894	+0.313%	22,241	+2.139%
2025-07-17	28.0900	28.6500	28.0900	28.6000	+1.779%	15,788	+2.458%
2025-07-16	28.6700	28.6700	28.0786	28.1000	-1.817%	13,277	+4.281%
2025-07-15	29.3500	29.3500	28.6200	28.6200	-2.354%	14,573	+2.386%
2025-07-14	29.4861	29.5200	29.1900	29.3101	-1.246%	14,794	-0.024%
2025-07-11	29.4900	29.8100	29.4005	29.6800	+0.375%	9,694	-1.270%
2025-07-10	29.0800	29.5700	28.9750	29.5692	+1.160%	9,595	-0.900%
2025-07-09	29.4600	29.5000	29.1600	29.2300	-1.116%	12,876	+0.250%
2025-07-08	28.4600	29.7607	28.4600	29.5600	+3.792%	24,146	-0.869%
2025-07-07	28.7200	28.8600	28.1708	28.4800	-1.387%	11,323	+2.890%
2025-07-03	28.9000	29.1050	28.7900	28.8807	+0.037%	4,429	+1.462%
2025-07-02	28.6500	28.8899	28.3600	28.8700	+1.727%	7,043	+1.500%
2025-07-01	28.0100	28.6401	27.7800	28.3800	+1.393%	18,064	+3.252%
2025-06-30	28.2100	28.2500	27.9900	27.9900	-1.270%	75,017	+4.691%
2025-06-27	28.5400	28.5400	28.1703	28.3500	-0.561%	18,073	+3.362%
2025-06-26	28.3051	28.5836	28.3051	28.5100	+1.387%	22,791	+2.781%
2025-06-25	28.5500	28.5500	28.1100	28.1200	-1.541%	20,039	+4.207%
2025-06-24	28.3700	28.8337	28.3396	28.5600	-0.868%	21,991	+2.602%
2025-06-23	30.2500	30.2899	28.7700	28.8100	-4.539%	26,383	+1.711%
2025-06-20	30.1900	30.2000	29.9550	30.1800	+0.500%	10,031	-2.906%
2025-06-18	30.2900	30.5299	29.9900	30.0300	-0.563%	15,460	-2.421%
2025-06-17	30.0900	30.4522	29.8400	30.2000	+1.206%	16,836	-2.970%
2025-06-16	29.7900	30.0278	29.5700	29.8400	-0.401%	19,941	-1.800%
2025-06-13	29.9600	30.0000	29.2675	29.9600	+2.638%	35,744	-2.193%
2025-06-12	28.5280	29.1900	28.5280	29.1900	+0.759%	11,951	+0.387%
2025-06-11	28.8400	29.2500	28.5200	28.9700	+1.828%	31,283	+1.149%
2025-06-10	28.2800	28.8300	28.2800	28.4500	+1.497%	29,802	+2.998%
2025-06-09	27.8200	28.2500	27.7800	28.0304	+1.120%	12,013	+4.540%
2025-06-06	27.3500	27.8200	27.3500	27.7200	+2.629%	13,858	+5.711%
2025-06-05	27.0400	27.2700	26.9300	27.0100	-0.442%	40,802	+8.489%
2025-06-04	27.7900	28.0100	27.1101	27.1300	-2.269%	24,649	+8.010%
2025-06-03	27.3600	28.0700	27.2100	27.7600	+1.499%	25,995	+5.558%
2025-06-02	27.5400	27.6200	27.1300	27.3500	+1.597%	46,950	+7.141%
2025-05-30	26.9600	27.0900	26.7800	26.9200	-0.774%	9,731	+8.852%
2025-05-29	27.1300	27.1600	26.9300	27.1300	+0.333%	17,110	+8.010%
2025-05-28	27.6700	27.6700	26.9900	27.0400	-1.673%	83,976	+8.369%
2025-05-27	27.2300	27.5200	27.0715	27.5000	+1.701%	20,828	+6.556%
2025-05-23	26.7100	27.1000	26.7100	27.0400	+0.260%	19,995	+8.369%
2025-05-22	26.7400	27.1300	26.4200	26.9700	0.000%	19,623	+8.650%
2025-05-21	27.4100	27.4101	26.9700	26.9700	-2.283%	27,613	+8.650%
2025-05-20	27.6800	27.9310	27.5900	27.6000	-0.361%	6,239	+6.170%
2025-05-19	27.6900	27.8000	27.5700	27.7000	-0.646%	25,929	+5.787%
2025-05-16	27.9000	27.9100	27.6245	27.8800	0.000%	10,152	+5.104%
2025-05-15	27.7700	27.8808	27.5650	27.8800	-0.994%	10,525	+5.104%
2025-05-14	28.0600	28.3100	27.9900	28.1600	-0.600%	25,052	+4.059%
2025-05-13	27.6500	28.5200	27.6500	28.3300	+3.281%	49,115	+3.435%
2025-05-12	27.5800	27.8900	27.2800	27.4300	+3.705%	37,480	+6.828%
2025-05-09	26.3100	26.4600	26.1600	26.4500	+1.927%	25,643	+10.786%
2025-05-08	25.4100	26.0902	25.4100	25.9500	+3.222%	81,525	+12.921%
2025-05-07	25.2500	25.2500	24.9003	25.1400	+0.199%	28,107	+16.559%
2025-05-06	25.2300	25.3500	25.0400	25.0900	+0.080%	21,507	+16.792%
2025-05-05	25.0800	25.3900	25.0100	25.0700	-1.725%	36,758	+16.885%
2025-05-02	25.3000	25.5100	24.8300	25.5100	+2.327%	59,507	+14.869%
2025-05-01	24.4000	25.1900	24.4000	24.9300	+2.005%	170,293	+17.541%
2025-04-30	24.8800	24.8800	24.3000	24.4400	-3.016%	39,081	+19.898%
2025-04-29	25.1300	25.3200	24.9000	25.2000	-0.748%	12,429	+16.282%
2025-04-28	25.1500	25.4500	25.1500	25.3900	+0.994%	10,420	+15.412%
2025-04-25	24.7500	25.1605	24.7500	25.1400	+0.520%	8,688	+16.559%
2025-04-24	24.9600	25.1000	24.7700	25.0100	+0.887%	23,231	+17.165%
2025-04-23	25.2400	25.3255	24.6600	24.7900	+0.324%	33,225	+18.205%
2025-04-22	24.5100	25.0114	24.5000	24.7100	+2.319%	23,073	+18.588%
2025-04-21	24.6100	24.6100	23.9600	24.1500	-3.051%	27,000	+21.337%
2025-04-17	24.5900	25.2474	24.5900	24.9100	+2.552%	22,610	+17.635%
2025-04-16	24.0300	24.7347	24.0300	24.2900	+1.674%	12,568	+20.638%
2025-04-15	23.8900	24.1200	23.8800	23.8900	-0.375%	19,486	+22.658%
2025-04-14	24.6400	24.6400	23.7900	23.9800	-0.042%	29,097	+22.198%
2025-04-11	23.3100	24.1472	22.9700	23.9900	+3.227%	31,379	+22.147%
2025-04-10	24.5000	24.5000	22.8600	23.2400	-7.960%	125,432	+26.089%
2025-04-09	22.1900	25.5200	22.1900	25.2500	+11.283%	61,454	+16.051%
2025-04-08	24.4300	24.4300	22.3800	22.6900	-3.652%	58,591	+29.145%
2025-04-07	22.9200	24.4783	22.4368	23.5500	-0.507%	80,583	+24.429%
2025-04-04	25.2700	25.4800	23.4600	23.6700	-10.915%	64,939	+23.798%
2025-04-03	27.9500	28.1150	26.5700	26.5700	-10.612%	19,755	+10.286%
2025-04-02	29.1900	29.7245	29.1100	29.7245	+1.035%	39,745	-1.418%
2025-04-01	29.1550	29.4600	28.8900	29.4200	+0.478%	8,968	-0.398%
2025-03-31	28.9200	29.4450	28.9000	29.2800	+0.861%	8,498	+0.079%
2025-03-28	29.2900	29.3025	28.8500	29.0300	-0.922%	17,024	+0.940%
2025-03-27	29.5200	29.5700	29.1600	29.3000	-0.846%	34,709	+0.010%
2025-03-26	29.8200	30.0099	29.5500	29.5500	+0.340%	62,122	-0.836%
2025-03-25	29.4900	29.7000	29.4000	29.4500	+0.034%	21,696	-0.499%
2025-03-24	29.2200	29.5500	29.2200	29.4400	+0.718%	24,214	-0.465%
2025-03-21	29.3900	29.5000	29.2000	29.2300	-1.217%	10,675	+0.250%
2025-03-20	29.4000	29.6957	29.4000	29.5900	-0.068%	33,943	-0.970%
2025-03-19	28.9300	29.7700	28.9047	29.6100	+2.315%	21,055	-1.037%
2025-03-18	29.0000	29.2100	28.7200	28.9400	+0.626%	39,309	+1.254%
2025-03-17	28.3400	28.8400	28.3400	28.7600	+2.022%	20,693	+1.888%
2025-03-14	27.5000	28.2200	27.3700	28.1900	+3.412%	19,848	+3.948%
2025-03-13	27.5400	27.6700	27.0721	27.2600	-1.375%	32,913	+7.494%
2025-03-12	27.4800	27.9400	27.2600	27.6400	+1.208%	44,918	+6.017%
2025-03-11	27.3600	27.7700	27.0700	27.3100	+0.552%	68,928	+7.298%
2025-03-10	27.3200	27.5800	26.8904	27.1600	-0.074%	41,178	+7.890%
2025-03-07	26.8500	27.4400	26.8500	27.1800	+1.760%	119,118	+7.811%
2025-03-06	26.8900	27.1500	26.6200	26.7100	-1.330%	54,312	+9.708%
2025-03-05	27.1900	27.2000	26.3585	27.0700	-1.564%	40,853	+8.249%
2025-03-04	27.3500	27.9700	26.8300	27.5000	-0.794%	113,710	+6.556%
2025-03-03	29.3600	29.3600	27.4800	27.7200	-5.003%	62,897	+5.711%
2025-02-28	28.8900	29.1800	28.7300	29.1800	+0.482%	40,141	+0.422%
2025-02-27	29.4900	29.4900	29.0200	29.0400	-0.804%	15,183	+0.906%
2025-02-26	29.7300	29.7300	29.1202	29.2753	-1.097%	34,126	+0.095%
2025-02-25	30.2500	30.2900	29.6000	29.6000	-2.310%	28,795	-1.003%
2025-02-24	30.3900	30.4500	30.2000	30.3000	-0.223%	27,402	-3.290%
2025-02-21	31.2800	31.2800	30.3300	30.3677	-2.979%	35,498	-3.506%
2025-02-20	31.2700	31.3300	30.9200	31.3000	-0.064%	19,810	-6.380%
2025-02-19	31.0900	31.7700	31.0900	31.3200	+1.556%	38,431	-6.440%
2025-02-18	30.6800	31.0800	30.3502	30.8400	+1.082%	32,548	-4.984%
2025-02-14	30.3400	30.8700	30.3400	30.5100	+1.127%	17,304	-3.956%
2025-02-13	30.0300	30.2300	29.7800	30.1700	+0.533%	14,449	-2.874%
2025-02-12	30.8400	30.9900	29.9700	30.0100	-3.442%	45,096	-2.356%
2025-02-11	31.0100	31.3900	30.9897	31.0799	+1.139%	24,424	-5.717%
2025-02-10	30.0400	30.8200	30.0000	30.7300	+3.468%	14,487	-4.644%
2025-02-07	29.9500	29.9800	29.6900	29.7000	-0.235%	16,891	-1.337%
2025-02-06	30.5500	30.5500	29.5900	29.7700	-2.329%	26,218	-1.569%
2025-02-05	30.5800	30.6366	30.4600	30.4800	-0.457%	15,054	-3.862%
2025-02-04	29.6100	30.6700	29.6100	30.6200	+2.648%	19,629	-4.301%
2025-02-03	29.9000	30.1100	29.5601	29.8300	-0.267%	38,622	-1.767%
2025-01-31	30.6700	30.6700	29.8800	29.9100	-2.574%	27,484	-2.029%
2025-01-30	31.1500	31.1500	30.4600	30.7001	-0.532%	20,407	-4.551%
2025-01-29	30.6600	31.0200	30.6600	30.8643	+0.260%	23,633	-5.059%
2025-01-28	31.0100	31.0800	30.5500	30.7844	-0.631%	20,276	-4.812%
2025-01-27	31.3800	31.6000	30.8300	30.9800	-1.369%	37,674	-5.413%
2025-01-24	31.8700	31.9250	31.3600	31.4100	-1.412%	35,120	-6.708%
2025-01-23	31.8700	32.1881	31.7401	31.8600	+0.536%	27,965	-8.026%
2025-01-22	31.8800	32.1703	31.6900	31.6900	-1.000%	31,377	-7.532%
2025-01-21	32.3400	32.3400	31.8100	32.0100	-1.291%	140,573	-8.457%
2025-01-17	32.5800	32.6000	32.2119	32.4285	-0.281%	19,341	-9.638%
2025-01-16	32.2700	32.6599	32.2700	32.5200	+0.247%	18,839	-9.892%
2025-01-15	32.2600	32.5100	32.1200	32.4400	+1.502%	15,554	-9.670%
2025-01-14	31.5000	32.0144	31.5000	31.9600	+0.916%	30,876	-8.314%
2025-01-13	31.1400	31.9700	31.1400	31.6700	+2.161%	27,012	-7.474%
2025-01-10	31.1800	31.5300	30.8627	31.0000	+1.241%	38,827	-5.474%
2025-01-08	30.2800	30.6200	30.2800	30.6200	+0.724%	15,661	-4.301%
2025-01-07	30.2300	30.5100	30.1000	30.4000	+0.997%	8,349	-3.609%
2025-01-06	30.4700	30.7900	29.9900	30.1000	-0.496%	23,277	-2.648%
2025-01-03	30.2700	30.3900	30.1160	30.2500	+0.548%	26,006	-3.131%
2025-01-02	30.0000	30.2848	29.9196	30.0852	+1.639%	21,664	-2.600%
2024-12-31	29.2500	29.7200	29.2500	29.6000	+1.439%	27,832	-1.003%
2024-12-30	28.8500	29.4500	28.7500	29.1800	+1.688%	53,081	+0.422%
2024-12-27	28.7200	28.8660	28.5600	28.6957	+0.090%	29,701	+2.116%
2024-12-26	28.6900	28.7701	28.4300	28.6700	-0.174%	22,673	+2.208%
2024-12-24	28.4500	28.7200	28.2300	28.7200	+1.269%	14,771	+2.030%
2024-12-23	28.0500	28.4100	27.9100	28.3600	+0.212%	33,136	+3.325%
2024-12-20	28.0400	28.5600	28.0400	28.3000	+0.748%	212,025	+3.544%
2024-12-19	28.7100	28.7700	28.0600	28.0900	-0.987%	95,030	+4.318%
2024-12-18	29.2600	29.3825	28.3500	28.3700	-3.092%	47,930	+3.289%
2024-12-17	29.2900	29.2950	28.8600	29.2753	-0.795%	35,003	+0.095%
2024-12-16	30.2100	30.2100	29.5100	29.5100	-2.672%	95,410	-0.701%
2024-12-13	30.6200	30.6200	30.2510	30.3200	-0.720%	16,673	-3.354%
2024-12-12	30.7600	30.7600	30.4018	30.5400	-0.996%	29,441	-4.050%
2024-12-11	30.4700	30.8500	30.4000	30.8471	+1.803%	28,790	-5.006%
2024-12-10	30.7400	30.7600	30.3009	30.3009	-1.010%	31,952	-3.293%
2024-12-09	30.4900	30.9813	30.4900	30.6100	+1.296%	39,225	-4.270%
2024-12-06	30.8700	30.8700	30.0300	30.2185	-2.174%	34,476	-3.030%
2024-12-05	31.0400	31.3000	30.8812	30.8900	-0.194%	36,925	-5.138%
2024-12-04	31.8100	31.8100	30.7700	30.9500	-2.887%	43,849	-5.321%
2024-12-03	32.1200	32.1200	31.7300	31.8700	-0.339%	19,064	-8.055%
2024-12-02	32.2200	32.2200	31.4700	31.9784	-0.610%	65,667	-8.366%
2024-11-29	32.1600	32.2200	32.0000	32.1748	+0.447%	18,842	-8.926%
2024-11-27	32.0200	32.4814	32.0200	32.0316	-0.070%	29,808	-8.518%
2024-11-26	32.3300	32.3300	31.9200	32.0540	-0.672%	41,060	-8.582%
2024-11-25	32.7400	32.8388	32.2700	32.2707	-1.313%	211,971	-9.196%
2024-11-22	32.4200	32.8100	32.4200	32.7001	+0.802%	32,023	-10.389%
2024-11-21	32.3300	32.7500	32.2800	32.4400	+1.275%	23,787	-9.670%
2024-11-20	31.6200	32.0316	31.6200	32.0316	+1.399%	28,953	-8.518%
2024-11-19	31.5800	31.8900	31.4959	31.5896	-0.912%	37,611	-7.238%
2024-11-18	31.4200	31.9550	31.4200	31.8802	+2.180%	25,763	-8.084%
2024-11-15	31.4900	31.8500	31.1800	31.2000	-0.984%	47,058	-6.080%
2024-11-14	31.5100	31.5100	31.2300	31.5100	+0.771%	19,197	-7.004%
2024-11-13	31.1100	31.4900	30.7000	31.2690	+0.833%	35,070	-6.287%
2024-11-12	31.3900	31.5900	31.0100	31.0108	-0.956%	26,599	-5.507%
2024-11-11	31.0000	31.3800	30.7900	31.3100	+1.327%	64,932	-6.410%
2024-11-08	30.5400	30.9100	30.4400	30.9000	+1.326%	27,201	-5.168%
2024-11-07	30.7600	30.7600	30.3400	30.4956	-0.763%	67,990	-3.911%
2024-11-06	30.0400	30.9700	29.9624	30.7300	+5.399%	107,793	-4.644%
2024-11-05	29.0400	29.2600	28.9800	29.1559	+0.990%	17,522	+0.505%
2024-11-04	28.5900	29.0700	28.5900	28.8700	+1.826%	15,750	+1.500%
2024-11-01	28.8200	28.9300	28.2700	28.3523	-1.280%	21,251	+3.353%
2024-10-31	29.1600	29.2703	28.7001	28.7200	-1.102%	18,648	+2.030%
2024-10-30	28.9700	29.2600	28.9700	29.0400	+0.659%	21,954	+0.906%
2024-10-29	29.4600	29.4600	28.7900	28.8500	-2.665%	37,640	+1.570%
2024-10-28	29.2800	29.6900	29.2420	29.6400	-1.299%	54,617	-1.137%
2024-10-25	30.2000	30.4000	29.9100	30.0300	+0.133%	15,222	-2.421%
2024-10-24	29.9500	30.1099	29.7000	29.9900	+0.536%	18,336	-2.291%
2024-10-23	30.1100	30.1487	29.6200	29.8300	-1.278%	23,958	-1.767%
2024-10-22	30.2700	30.4100	30.1600	30.2163	+0.353%	26,272	-3.023%
2024-10-21	30.5900	30.6100	30.0250	30.1100	-0.856%	21,112	-2.680%
2024-10-18	30.5000	30.5537	30.1400	30.3700	-0.589%	31,793	-3.513%
2024-10-17	30.3200	30.5750	30.2100	30.5500	+0.858%	37,373	-4.082%
2024-10-16	30.1500	30.3900	30.1500	30.2900	+1.000%	28,234	-3.259%
2024-10-15	30.4900	30.4900	29.9800	29.9900	-3.940%	51,521	-2.291%
2024-10-14	31.3600	31.4200	31.0550	31.2200	-1.483%	151,307	-6.140%
2024-10-11	31.3400	31.9000	31.2400	31.6900	+0.956%	40,116	-7.532%
2024-10-10	31.1300	31.5100	31.0400	31.3900	+1.095%	25,060	-6.649%
2024-10-09	30.8000	31.1200	30.5800	31.0500	+0.291%	18,443	-5.626%
2024-10-08	31.5700	31.5700	30.7521	30.9600	-3.341%	33,898	-5.352%
2024-10-07	31.9700	32.2100	31.8900	32.0300	+0.565%	31,730	-8.514%
2024-10-04	31.9900	32.0800	31.6402	31.8500	+0.568%	94,819	-7.997%
2024-10-03	30.5000	31.7100	30.4500	31.6700	+3.938%	227,037	-7.474%
2024-10-02	30.5800	30.7400	30.1300	30.4700	+1.263%	34,418	-3.830%
2024-10-01	29.4500	30.1658	29.4500	30.0900	+1.484%	69,979	-2.615%
2024-09-30	29.6100	29.9200	29.4280	29.6500	-0.101%	18,066	-1.170%
2024-09-27	29.3100	29.7400	29.3100	29.6800	+2.239%	28,177	-1.270%
2024-09-26	29.2200	29.8000	28.9600	29.0300	-2.223%	64,132	+0.940%
2024-09-25	30.3900	30.3900	29.6500	29.6900	-2.303%	37,383	-1.303%
2024-09-24	30.9900	31.0000	30.3900	30.3900	-0.913%	30,488	-3.577%
2024-09-23	30.4900	31.0400	30.4900	30.6700	+0.065%	71,823	-4.457%
2024-09-20	30.6900	30.7800	30.2700	30.6500	-0.745%	14,506	-4.395%
2024-09-19	31.0100	31.1700	30.7500	30.8800	+1.544%	44,385	-5.107%
2024-09-18	30.2000	30.8950	30.2000	30.4104	+0.431%	19,713	-3.642%
2024-09-17	29.7600	30.2900	29.7400	30.2800	+1.987%	23,607	-3.227%
2024-09-16	29.5100	29.7800	29.3000	29.6900	+1.055%	35,650	-1.303%
2024-09-13	29.2500	29.6500	29.2500	29.3800	+1.171%	31,156	-0.262%
2024-09-12	29.0800	29.2450	28.6900	29.0400	+0.311%	41,659	+0.906%
2024-09-11	29.1500	29.1500	28.4200	28.9500	-0.515%	33,964	+1.219%
2024-09-10	29.4200	29.4200	28.7900	29.1000	-0.784%	102,880	+0.698%
2024-09-09	29.7200	29.7200	29.3250	29.3300	-0.879%	44,342	-0.092%
2024-09-06	30.1600	30.3100	29.4900	29.5900	-1.596%	33,731	-0.970%
2024-09-05	30.7800	30.7800	30.0500	30.0700	-1.280%	21,380	-2.551%
2024-09-04	31.1000	31.1854	30.4200	30.4600	-1.932%	27,895	-3.798%
2024-09-03	31.6800	31.6800	30.9700	31.0600	-3.510%	59,045	-5.657%
2024-08-30	31.9600	32.2300	31.8393	32.1900	+0.156%	16,272	-8.969%
2024-08-29	31.9000	32.1850	31.5400	32.1400	+1.580%	19,695	-8.827%
2024-08-28	31.4600	31.7600	31.4400	31.6400	-0.158%	18,399	-7.386%
2024-08-27	32.0500	32.0650	31.6300	31.6900	-1.339%	12,827	-7.532%
2024-08-26	32.3500	32.6700	31.9800	32.1200	+0.658%	56,180	-8.770%
2024-08-23	31.5300	31.9500	31.5300	31.9100	+1.999%	55,350	-8.170%
2024-08-22	31.4300	31.5500	31.2800	31.2847	-0.356%	33,736	-6.334%
2024-08-21	31.5550	31.5999	31.2200	31.3964	+0.372%	27,941	-6.668%
2024-08-20	32.1500	32.1500	31.1900	31.2800	-2.857%	183,422	-6.320%
2024-08-19	32.1300	32.5300	32.1300	32.2000	+0.371%	86,158	-8.997%
2024-08-16	31.8900	32.2200	31.8900	32.0811	-0.336%	13,507	-8.660%
2024-08-15	31.9200	32.3502	31.9050	32.1891	+1.576%	13,303	-8.966%
2024-08-14	31.6500	31.8199	31.5200	31.6898	+0.678%	17,753	-7.532%
2024-08-13	31.6500	31.6500	31.3700	31.4764	-0.926%	24,233	-6.905%
2024-08-12	31.5900	31.9500	31.5700	31.7707	+1.052%	52,495	-7.767%
2024-08-09	31.4600	31.6000	31.1700	31.4400	-0.127%	16,394	-6.797%
2024-08-08	30.9300	31.5700	30.8600	31.4800	+3.112%	14,135	-6.916%
2024-08-07	30.8700	31.0700	30.5300	30.5300	+0.792%	25,450	-4.019%
2024-08-06	30.2800	30.7900	30.2800	30.2900	+0.431%	26,734	-3.259%
2024-08-05	30.0400	30.3800	29.4200	30.1600	-2.647%	64,102	-2.842%
2024-08-02	32.1800	32.1800	30.7400	30.9800	-5.318%	60,201	-5.413%
2024-08-01	33.7900	33.7900	32.4200	32.7200	-2.856%	65,299	-10.443%
2024-07-31	33.9400	34.0200	33.6818	33.6818	+1.054%	18,494	-13.000%
2024-07-30	32.8200	33.4400	32.8200	33.3306	+1.520%	27,905	-12.084%
2024-07-29	33.3000	33.3000	32.5843	32.8316	-1.043%	16,220	-10.748%
2024-07-26	33.0700	33.2600	32.8089	33.1778	+0.432%	16,858	-11.679%
2024-07-25	32.4700	33.2200	32.4700	33.0350	+1.677%	25,085	-11.297%
2024-07-24	32.6500	32.7700	32.3700	32.4900	-0.246%	14,020	-9.809%
2024-07-23	32.9600	32.9600	32.5222	32.5700	-1.669%	27,883	-10.031%
2024-07-22	33.3000	33.3000	32.8000	33.1227	-0.479%	11,545	-11.532%
2024-07-19	33.4500	33.5000	33.0980	33.2822	-0.709%	34,024	-11.956%
2024-07-18	33.7700	33.9300	33.4800	33.5200	-0.721%	28,576	-12.581%
2024-07-17	33.7800	34.4700	33.7058	33.7634	+0.042%	17,014	-13.211%
2024-07-16	33.5100	33.7600	33.3787	33.7492	+0.417%	33,011	-13.174%
2024-07-15	33.3200	33.8390	33.2100	33.6090	+1.661%	64,382	-12.812%
2024-07-12	33.2300	33.2300	32.9100	33.0600	+0.171%	26,518	-11.364%
2024-07-11	32.4400	33.0400	32.4400	33.0034	+1.957%	21,301	-11.212%
2024-07-10	32.2900	32.3703	32.1900	32.3700	+0.248%	158,057	-9.475%
2024-07-09	32.5000	32.7600	32.2550	32.2900	-1.227%	51,136	-9.251%
2024-07-08	32.6700	32.8762	32.5535	32.6912	-0.134%	38,016	-10.364%
2024-07-05	33.5900	33.5900	32.6408	32.7350	-2.429%	21,869	-10.484%
2024-07-03	33.3700	33.6000	33.2900	33.5500	+0.781%	11,202	-12.659%
2024-07-02	33.4100	33.7200	33.2151	33.2900	+0.422%	23,518	-11.977%
2024-07-01	33.2600	33.3300	32.8020	33.1500	+0.212%	11,303	-11.605%
2024-06-28	33.2100	33.2700	32.9000	33.0800	+0.547%	28,888	-11.418%
2024-06-27	33.0900	33.1000	32.7900	32.9000	+0.061%	25,533	-10.933%
2024-06-26	33.1000	33.1000	32.7201	32.8800	-0.796%	19,901	-10.879%
2024-06-25	33.2100	33.2100	32.8401	33.1439	-0.248%	75,991	-11.589%
2024-06-24	32.4600	33.3200	32.4600	33.2264	+2.209%	17,427	-11.808%
2024-06-21	32.7800	32.8208	32.4300	32.5083	-0.768%	10,581	-9.860%
2024-06-20	32.4000	32.9298	32.4000	32.7600	+1.158%	38,825	-10.553%
2024-06-18	32.3700	32.7300	32.3400	32.3850	+0.139%	15,368	-9.517%
2024-06-17	32.2200	32.4128	32.0100	32.3400	+0.409%	24,351	-9.391%
2024-06-14	32.6300	32.6300	32.1500	32.2083	-1.443%	11,416	-9.020%
2024-06-13	32.9900	32.9900	32.4400	32.6800	-1.291%	44,351	-10.334%
2024-06-12	33.8300	33.8300	33.0300	33.1073	-1.058%	36,454	-11.491%
2024-06-11	33.0400	33.4893	32.9816	33.4613	+0.065%	12,950	-12.427%
2024-06-10	33.1000	33.5506	33.0200	33.4394	+1.050%	16,786	-12.370%
2024-06-07	33.0000	33.3714	32.8715	33.0919	-0.455%	14,045	-11.450%
2024-06-06	33.0000	33.2742	33.0000	33.2430	+0.679%	35,794	-11.852%
2024-06-05	33.2000	33.2000	32.9098	33.0189	-0.064%	18,394	-11.254%
2024-06-04	33.1200	33.1270	32.7400	33.0399	-1.223%	24,334	-11.310%
2024-06-03	34.4800	34.4800	33.2600	33.4489	-2.962%	54,127	-12.395%
2024-05-31	33.8600	34.4700	33.8600	34.4700	+2.315%	20,524	-14.990%
2024-05-30	33.8000	33.9799	33.6100	33.6900	+0.200%	23,280	-13.022%
2024-05-29	34.2500	34.2500	33.5000	33.6227	-1.832%	17,812	-12.848%
2024-05-28	33.9400	34.3900	33.9400	34.2500	+1.391%	42,142	-14.444%
2024-05-24	33.9400	34.1051	33.7399	33.7800	+0.111%	11,792	-13.253%
2024-05-23	34.1500	34.3280	33.6600	33.7427	-0.698%	105,060	-13.158%
2024-05-22	34.3200	34.3200	33.8000	33.9800	-1.460%	40,617	-13.764%
2024-05-21	34.5200	34.9201	34.4833	34.4833	-0.710%	14,500	-15.023%
2024-05-20	34.6600	34.8650	34.6000	34.7300	+0.280%	28,521	-15.626%
2024-05-17	34.2500	34.7599	34.2500	34.6331	+1.593%	20,325	-15.390%
2024-05-16	34.2100	34.3900	34.0900	34.0900	-0.554%	24,807	-14.042%
2024-05-15	34.1700	34.2990	33.5886	34.2800	+0.117%	63,409	-14.519%
2024-05-14	34.0800	34.2400	33.8800	34.2400	+0.671%	39,892	-14.419%
2024-05-13	34.2400	34.3599	34.0066	34.0119	-0.460%	38,152	-13.845%
2024-05-10	34.8801	34.8801	34.0900	34.1690	-1.615%	19,829	-14.241%
2024-05-09	34.6850	34.8600	34.6700	34.7300	+0.518%	18,655	-15.626%
2024-05-08	34.5500	34.8250	34.4300	34.5510	-0.429%	26,071	-15.189%
2024-05-07	34.7000	35.0000	34.6900	34.7000	+0.242%	22,888	-15.553%
2024-05-06	34.4700	34.8650	34.4700	34.6161	+1.335%	35,310	-15.349%
2024-05-03	34.2100	34.3000	33.8015	34.1600	+0.709%	15,119	-14.218%
2024-05-02	33.8700	34.0707	33.8700	33.9196	+0.771%	18,659	-13.610%
2024-05-01	34.3000	34.4007	33.4400	33.6600	-2.251%	48,944	-12.944%
2024-04-30	35.9400	35.9400	34.4200	34.4350	-4.559%	42,410	-14.903%
2024-04-29	35.9500	36.1200	35.8200	36.0800	+0.445%	108,433	-18.783%
2024-04-26	35.8600	35.9650	35.5800	35.9200	-0.083%	25,805	-18.421%
2024-04-25	35.8000	36.0300	35.5550	35.9500	+0.223%	41,304	-18.490%
2024-04-24	35.6500	35.9000	35.5200	35.8700	+0.252%	26,510	-18.308%
2024-04-23	35.3700	35.8600	35.1862	35.7800	+0.704%	44,602	-18.102%
2024-04-22	35.1900	35.8301	34.8200	35.5300	+0.880%	54,869	-17.526%
2024-04-19	34.7900	35.5000	34.7900	35.2200	+0.975%	29,568	-16.800%
2024-04-18	35.4600	35.4600	34.8000	34.8800	-1.246%	45,277	-15.989%
2024-04-17	35.6900	35.9393	35.1700	35.3200	-0.870%	24,883	-17.036%
2024-04-16	35.7400	35.7600	35.2000	35.6300	-0.918%	48,223	-17.758%
2024-04-15	36.7000	36.7178	35.8700	35.9600	-1.479%	182,427	-18.512%
2024-04-12	37.2300	37.4800	36.3101	36.5000	-1.030%	214,498	-19.718%
2024-04-11	37.1100	37.1100	36.5100	36.8800	-0.539%	137,106	-20.545%
2024-04-10	36.8700	37.0999	36.5900	37.0800	+0.433%	45,754	-20.974%
2024-04-09	37.3200	37.3550	36.7500	36.9200	-0.512%	25,334	-20.631%
2024-04-08	37.4300	37.4601	36.9900	37.1100	-0.643%	38,295	-21.037%
2024-04-05	37.1200	37.4200	36.8700	37.3500	+1.055%	91,384	-21.545%
2024-04-04	37.1100	37.2300	36.8400	36.9600	-0.054%	44,609	-20.717%
2024-04-03	36.4600	36.9950	36.4600	36.9800	+1.733%	46,380	-20.760%
2024-04-02	36.2700	36.3800	35.9400	36.3500	+0.804%	48,353	-19.387%
2024-04-01	35.9800	36.1300	35.5000	36.0600	+0.726%	42,238	-18.738%
2024-03-28	35.4400	35.8200	35.3400	35.8000	+1.416%	39,430	-18.148%
2024-03-27	34.8400	35.3000	34.7300	35.3000	+1.233%	27,032	-16.989%
2024-03-26	35.3200	35.3300	34.8600	34.8700	-1.190%	29,250	-15.965%
2024-03-25	35.0600	35.5201	35.0600	35.2900	+0.944%	55,796	-16.965%
2024-03-22	35.2100	35.2100	34.8600	34.9600	-0.625%	26,265	-16.181%
2024-03-21	35.0300	35.2100	34.9178	35.1800	+0.687%	35,197	-16.706%
2024-03-20	34.4900	35.0400	34.4067	34.9400	+0.808%	58,542	-16.133%
2024-03-19	34.1100	34.6674	34.1100	34.6600	+1.404%	29,395	-15.456%
2024-03-18	34.3200	34.3200	33.8950	34.1800	-0.321%	39,807	-14.269%
2024-03-15	34.0000	34.5400	34.0000	34.2900	+0.853%	42,425	-14.544%
2024-03-14	34.1500	34.2300	33.7800	34.0000	+0.236%	37,592	-13.815%
2024-03-13	33.4300	34.1400	33.4300	33.9200	+2.539%	44,167	-13.611%