Dark

RXI
iShares Global Consumer Discretionary ETF
stock NYSE ETF

At Close

May 1, 2026 3:08:45 PM EDT

197.91USD-0.093%(-0.18)3,577

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-198.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	198.5800	198.5800	197.5490	197.5490	-0.275%	3,577	0.000%
2026-04-30	195.7700	198.4000	195.5300	198.0939	+1.523%	6,077	-0.275%
2026-04-29	194.9700	195.4300	194.6550	195.1220	-0.429%	3,720	+1.244%
2026-04-28	196.7400	196.7400	195.9636	195.9636	-0.804%	1,420	+0.809%
2026-04-27	198.3400	198.3400	197.4200	197.5520	-0.634%	1,873	-0.002%
2026-04-24	198.7900	198.8134	198.7900	198.8134	+0.558%	635	-0.636%
2026-04-23	198.7900	198.8800	197.1607	197.7095	-1.294%	1,919	-0.081%
2026-04-22	200.5400	200.5400	200.1000	200.3009	-0.229%	5,796	-1.374%
2026-04-21	202.4150	202.4150	200.7600	200.7600	-1.357%	6,039	-1.599%
2026-04-20	203.5500	203.5500	203.5223	203.5223	-0.579%	833	-2.935%
2026-04-17	206.8701	206.8701	204.5700	204.7082	+2.339%	10,285	-3.497%
2026-04-16	201.1300	201.1300	199.6100	200.0293	+0.030%	2,628	-1.240%
2026-04-15	198.4500	199.9689	198.3300	199.9689	+0.594%	2,351	-1.210%
2026-04-14	196.3300	199.1200	196.3300	198.7874	+1.746%	6,490	-0.623%
2026-04-13	193.6335	195.3759	193.1201	195.3759	+0.460%	6,936	+1.112%
2026-04-10	195.1700	195.5000	194.4820	194.4820	+0.101%	1,623	+1.577%
2026-04-09	191.5700	194.4000	190.9960	194.2863	+0.791%	4,411	+1.679%
2026-04-08	194.5100	194.5100	191.8900	192.7612	+4.004%	5,803	+2.484%
2026-04-07	184.7500	185.3400	183.5700	185.3400	-1.061%	3,330	+6.587%
2026-04-06	186.4945	187.3273	186.4945	187.3273	+0.640%	844	+5.457%
2026-04-02	186.0200	186.1369	185.8225	186.1369	-0.922%	1,124	+6.131%
2026-04-01	187.3100	189.0100	187.3100	187.8700	+0.762%	5,368	+5.152%
2026-03-31	183.4800	186.7900	183.3958	186.4500	+2.912%	9,409	+5.953%
2026-03-30	182.4200	183.0085	181.1744	181.1744	+0.009%	3,747	+9.038%
2026-03-27	183.1729	183.5400	180.6800	181.1587	-2.356%	23,910	+9.047%
2026-03-26	187.7000	188.1900	185.5100	185.5300	-1.665%	1,740	+6.478%
2026-03-25	190.0670	190.0670	187.7000	188.6722	+0.981%	3,014	+4.705%
2026-03-24	185.8300	187.6800	185.8300	186.8400	-0.647%	5,528	+5.732%
2026-03-23	188.3600	188.6650	187.8600	188.0563	+2.455%	3,976	+5.048%
2026-03-20	184.5200	185.0200	182.4800	183.5500	-1.992%	16,248	+7.627%
2026-03-19	186.6624	187.2800	185.8300	187.2800	-0.674%	4,021	+5.483%
2026-03-18	191.8560	191.8560	188.5500	188.5500	-2.298%	6,991	+4.773%
2026-03-17	193.3800	193.3800	192.9053	192.9843	+0.184%	1,110	+2.365%
2026-03-16	191.7800	192.6300	191.7800	192.6300	+1.288%	2,002	+2.554%
2026-03-13	192.1699	192.4800	189.9600	190.1800	-0.715%	9,134	+3.875%
2026-03-12	193.5000	193.5000	191.4900	191.5500	-2.191%	10,267	+3.132%
2026-03-11	196.3300	196.3300	194.7300	195.8400	+0.107%	10,809	+0.873%
2026-03-10	195.6400	198.2850	195.6300	195.6300	-0.346%	15,020	+0.981%
2026-03-09	190.5900	196.7400	190.2600	196.3100	+0.509%	13,082	+0.631%
2026-03-06	194.8400	195.5800	193.9300	195.3168	-1.140%	6,237	+1.143%
2026-03-05	197.0100	197.5700	196.0850	197.5700	-0.922%	5,079	-0.011%
2026-03-04	198.1400	199.5000	198.1400	199.4088	+1.197%	2,118	-0.933%
2026-03-03	194.3400	197.8050	193.4800	197.0500	-2.189%	7,773	+0.253%
2026-03-02	200.3600	201.9850	200.3000	201.4600	-1.827%	4,972	-1.941%
2026-02-27	205.1650	205.2100	204.9420	205.2100	-0.359%	3,876	-3.733%
2026-02-26	206.4000	206.4900	205.9500	205.9500	-0.092%	2,577	-4.079%
2026-02-25	205.1000	206.1400	205.0400	206.1400	+0.767%	13,014	-4.168%
2026-02-24	204.7550	205.3100	204.2600	204.5700	+0.694%	13,063	-3.432%
2026-02-23	203.8700	203.8700	202.1165	203.1600	-1.273%	6,550	-2.762%
2026-02-20	202.9000	205.8300	202.9000	205.7790	+0.869%	3,613	-3.999%
2026-02-19	204.1056	204.1700	203.4300	204.0059	-0.843%	2,227	-3.165%
2026-02-18	205.9300	205.9300	205.2100	205.7400	+0.400%	2,378	-3.981%
2026-02-17	204.2000	205.0650	202.3700	204.9200	-0.052%	116,907	-3.597%
2026-02-13	204.7000	206.1631	204.7000	205.0265	+0.180%	5,995	-3.647%
2026-02-12	207.6700	207.6700	204.5600	204.6588	-1.196%	4,384	-3.474%
2026-02-11	207.6900	207.8500	206.4300	207.1361	-0.150%	3,396	-4.628%
2026-02-10	207.6400	208.3802	207.4483	207.4483	+0.771%	2,992	-4.772%
2026-02-09	205.9300	206.1000	205.7400	205.8602	-0.074%	9,592	-4.037%
2026-02-06	203.3500	206.0127	203.3500	206.0127	+1.270%	4,087	-4.108%
2026-02-05	204.4890	204.4890	202.8900	203.4300	-1.392%	16,012	-2.891%
2026-02-04	207.3000	207.5300	206.3016	206.3016	+0.244%	2,401	-4.243%
2026-02-03	206.6300	206.6300	205.0000	205.8000	-0.671%	10,706	-4.009%
2026-02-02	206.2500	207.8550	206.1700	207.1900	+0.077%	72,116	-4.653%
2026-01-30	207.9500	207.9500	207.0100	207.0300	-0.456%	4,079	-4.580%
2026-01-29	209.0200	209.1000	206.5300	207.9792	+0.065%	6,440	-5.015%
2026-01-28	208.6975	208.6975	207.8446	207.8446	-0.906%	2,701	-4.954%
2026-01-27	209.7900	209.8484	209.2196	209.7450	+0.337%	2,910	-5.815%
2026-01-26	209.9300	209.9300	209.0200	209.0400	-0.488%	3,095	-5.497%
2026-01-23	209.3600	210.1906	209.3600	210.0650	-0.197%	12,160	-5.958%
2026-01-22	209.7200	211.1799	209.7200	210.4800	+0.773%	7,199	-6.144%
2026-01-21	207.0800	209.2500	206.2800	208.8659	+2.045%	8,478	-5.418%
2026-01-20	205.6000	206.6000	204.2708	204.6800	-2.193%	10,258	-3.484%
2026-01-16	210.0600	210.0600	209.0500	209.2700	-0.782%	10,589	-5.601%
2026-01-15	210.8164	211.5200	210.7800	210.9200	+0.014%	8,479	-6.339%
2026-01-14	212.0700	212.0700	209.9800	210.8900	-0.875%	9,165	-6.326%
2026-01-13	213.2100	213.2100	212.0300	212.7514	-0.380%	29,830	-7.146%
2026-01-12	211.9200	213.7700	211.9200	213.5626	+0.756%	26,823	-7.498%
2026-01-09	210.5300	211.9600	209.4300	211.9600	+1.087%	7,609	-6.799%
2026-01-08	205.6700	209.6800	205.6700	209.6800	+1.663%	26,837	-5.785%
2026-01-07	207.4200	207.7500	206.2300	206.2496	-0.807%	17,987	-4.218%
2026-01-06	206.5900	208.0000	206.2800	207.9279	+0.158%	8,982	-4.992%
2026-01-05	205.7900	208.2000	205.7300	207.6009	+0.880%	23,622	-4.842%
2026-01-02	206.3500	206.3500	204.8700	205.7900	+0.258%	6,782	-4.005%
2025-12-31	205.8980	205.8980	205.2600	205.2600	-0.645%	6,282	-3.757%
2025-12-30	206.8000	206.9900	206.5919	206.5919	-0.155%	18,319	-4.377%
2025-12-29	207.4200	207.4200	206.8600	206.9132	-0.751%	2,402	-4.526%
2025-12-26	208.5900	208.5900	208.4796	208.4796	-0.045%	241	-5.243%
2025-12-24	208.5727	208.5727	208.5727	208.5727	+0.212%	347	-5.285%
2025-12-23	208.0356	208.3500	207.8300	208.1307	-0.148%	6,628	-5.084%
2025-12-22	208.4200	208.7100	208.4200	208.4397	+0.530%	1,459	-5.225%
2025-12-19	207.9700	208.1400	207.3300	207.3400	-0.306%	5,111	-4.722%
2025-12-18	209.6000	209.6000	207.8409	207.9770	+1.107%	7,691	-5.014%
2025-12-17	207.6200	208.0300	205.6800	205.7000	-1.044%	6,964	-3.963%
2025-12-16	207.6159	208.0650	207.3663	207.8700	-0.904%	4,441	-4.965%
2025-12-15	209.6755	209.9350	209.3200	209.7653	+0.668%	3,639	-5.824%
2025-12-12	209.2300	209.4500	207.6200	208.3735	+0.363%	10,623	-5.195%
2025-12-11	206.9200	207.7914	206.9200	207.6191	+0.708%	10,014	-4.850%
2025-12-10	204.4200	207.2300	204.4200	206.1600	+1.052%	12,254	-4.177%
2025-12-09	204.1200	204.4350	204.0128	204.0128	-0.229%	8,477	-3.168%
2025-12-08	206.2100	206.2100	204.2800	204.4815	-1.317%	2,344	-3.390%
2025-12-05	207.0700	207.4086	206.7300	207.2100	+0.617%	9,306	-4.662%
2025-12-04	206.4320	206.4320	205.6400	205.9400	-0.141%	13,621	-4.074%
2025-12-03	205.8700	206.5000	205.6700	206.2311	+0.667%	3,802	-4.210%
2025-12-02	204.9300	205.2500	204.0200	204.8647	-0.132%	10,030	-3.571%
2025-12-01	205.5200	205.8000	205.1347	205.1347	-0.115%	6,671	-3.698%
2025-11-28	204.9500	205.3700	204.6800	205.3700	+0.313%	18,405	-3.808%
2025-11-26	204.0300	204.9300	203.8500	204.7300	+0.807%	11,237	-3.508%
2025-11-25	200.0400	203.0950	200.0400	203.0901	+1.586%	20,709	-2.728%
2025-11-24	200.2100	200.3400	199.8900	199.9200	+0.863%	5,128	-1.186%
2025-11-21	195.7500	198.9400	195.7500	198.2100	+2.015%	7,889	-0.333%
2025-11-20	199.5300	199.5300	194.2943	194.2943	-1.643%	4,220	+1.675%
2025-11-19	198.0100	198.0100	196.7600	197.5399	+0.040%	5,670	+0.005%
2025-11-18	199.0900	199.0900	197.3200	197.4600	-1.483%	23,002	+0.045%
2025-11-17	201.5800	202.9100	199.9600	200.4326	-1.407%	6,345	-1.439%
2025-11-14	202.4400	204.9100	202.4400	203.2926	-0.391%	6,876	-2.825%
2025-11-13	206.7900	207.3900	203.8300	204.0900	-1.588%	29,705	-3.205%
2025-11-12	208.1000	208.1000	207.3840	207.3840	-0.114%	6,957	-4.742%
2025-11-11	207.4400	207.8600	207.0050	207.6200	+0.518%	5,226	-4.851%
2025-11-10	205.8900	206.7200	205.1100	206.5500	+1.111%	17,051	-4.358%
2025-11-07	202.6900	204.3700	202.3200	204.2800	+0.433%	7,822	-3.295%
2025-11-06	203.5700	204.2966	203.3900	203.3998	-1.377%	3,575	-2.877%
2025-11-05	204.7100	206.5000	204.3700	206.2400	+1.029%	4,475	-4.214%
2025-11-04	204.3800	204.5000	204.1400	204.1400	-1.422%	8,721	-3.229%
2025-11-03	207.1300	207.3800	206.9900	207.0842	+0.188%	20,080	-4.605%
2025-10-31	206.3200	207.1400	205.8800	206.6965	+0.865%	8,530	-4.426%
2025-10-30	205.3300	206.7600	204.9247	204.9247	-1.738%	1,019	-3.599%
2025-10-29	210.1900	210.1900	207.9536	208.5500	-0.842%	2,194	-5.275%
2025-10-28	209.8900	211.1200	209.8900	210.3211	-0.185%	6,672	-6.073%
2025-10-27	210.1800	210.7113	210.0900	210.7113	+1.106%	3,375	-6.247%
2025-10-24	208.6101	209.0376	208.2950	208.4059	+0.079%	1,848	-5.209%
2025-10-23	206.9500	208.3500	206.9500	208.2406	+0.463%	1,000	-5.134%
2025-10-22	207.2807	207.2807	207.2807	207.2807	-0.529%	724	-4.695%
2025-10-21	206.8400	208.5300	206.8400	208.3821	+0.571%	355,235	-5.199%
2025-10-20	206.7500	207.3000	206.7500	207.2000	+0.779%	5,414	-4.658%
2025-10-17	205.5510	205.7100	205.2101	205.5987	+0.863%	14,913	-3.915%
2025-10-16	205.0900	205.4500	203.8400	203.8400	-0.365%	1,784	-3.086%
2025-10-15	204.8200	204.9800	204.5862	204.5862	+0.391%	8,813	-3.440%
2025-10-14	199.8000	204.5200	199.8000	203.7900	+0.678%	6,996	-3.062%
2025-10-13	200.5400	202.4186	200.5400	202.4186	+1.734%	1,485	-2.406%
2025-10-10	204.2100	204.4600	198.9694	198.9694	-2.795%	2,477	-0.714%
2025-10-09	204.9200	204.9200	204.0000	204.6900	-1.035%	105,077	-3.489%
2025-10-08	206.0300	206.8303	205.9050	206.8303	+0.092%	10,746	-4.487%
2025-10-07	208.0300	208.0300	206.6393	206.6393	-1.377%	1,602	-4.399%
2025-10-06	208.7500	209.5254	208.5600	209.5254	+0.424%	2,480	-5.716%
2025-10-03	209.2700	209.5500	207.8200	208.6400	+0.308%	268,152	-5.316%
2025-10-02	208.2300	208.2300	208.0000	208.0000	-0.194%	7,812	-5.025%
2025-10-01	207.3100	208.5600	207.3100	208.4050	+0.650%	11,405	-5.209%
2025-09-30	206.3100	207.0600	206.3100	207.0600	-0.417%	5,542	-4.593%
2025-09-29	208.1200	208.1200	207.0100	207.9263	+0.652%	9,722	-4.991%
2025-09-26	204.5200	206.6050	204.5200	206.5802	+0.934%	2,066	-4.372%
2025-09-25	204.9300	204.9300	204.3400	204.6678	-0.935%	822	-3.478%
2025-09-24	206.6400	207.1500	206.3900	206.5991	+0.475%	1,498	-4.381%
2025-09-23	206.2600	206.2600	205.4300	205.6234	-0.463%	1,274	-3.927%
2025-09-22	206.6400	206.6450	206.4800	206.5800	-0.044%	9,710	-4.372%
2025-09-19	206.9200	207.4798	206.6700	206.6700	-0.260%	4,788	-4.413%
2025-09-18	207.8230	207.8230	207.2095	207.2095	-0.207%	1,206	-4.662%
2025-09-17	207.6100	207.7400	207.0000	207.6400	+0.162%	1,415	-4.860%
2025-09-16	207.4090	207.4090	207.3040	207.3040	+0.600%	1,317	-4.706%
2025-09-15	206.5855	206.5855	206.0682	206.0682	+0.916%	1,877	-4.134%
2025-09-12	203.6800	204.4700	203.4000	204.1971	-0.004%	3,065	-3.256%
2025-09-11	203.9400	204.2048	203.9000	204.2048	+1.952%	778	-3.259%
2025-09-10	200.7600	200.7600	199.9200	200.2950	-0.875%	2,488	-1.371%
2025-09-09	201.8700	202.0626	201.8700	202.0626	-0.116%	981	-2.234%
2025-09-08	202.0300	202.2976	201.9000	202.2976	+0.864%	591	-2.347%
2025-09-05	201.0800	201.0800	200.2400	200.5645	+0.307%	1,615	-1.504%
2025-09-04	198.6200	199.9500	198.6200	199.9500	+1.011%	1,558	-1.201%
2025-09-03	197.9488	197.9488	197.9488	197.9488	+0.331%	373	-0.202%
2025-09-02	196.0500	197.2948	196.0500	197.2948	-0.491%	5,133	+0.129%
2025-08-29	199.2300	199.2300	197.9666	198.2686	-0.636%	1,409	-0.363%
2025-08-28	199.5000	199.5371	199.5000	199.5371	+0.233%	1,042	-0.996%
2025-08-27	198.8100	199.0735	198.7900	199.0735	-0.121%	6,063	-0.766%
2025-08-26	198.7600	199.3155	198.5100	199.3155	-0.032%	1,659	-0.886%
2025-08-25	199.5300	199.6900	199.3800	199.3800	-0.338%	1,353	-0.918%
2025-08-22	200.0571	200.0571	200.0571	200.0571	+2.714%	294	-1.254%
2025-08-21	194.6150	194.7704	194.6150	194.7704	-0.817%	572	+1.427%
2025-08-20	196.1050	196.3753	196.0137	196.3753	-0.300%	1,313	+0.598%
2025-08-19	197.0600	197.6800	196.9657	196.9657	+0.118%	849	+0.296%
2025-08-18	195.7800	196.7331	195.7800	196.7331	+0.348%	839	+0.415%
2025-08-15	196.7600	196.7600	196.0516	196.0516	+0.079%	525	+0.764%
2025-08-14	195.0200	196.0350	194.8300	195.8977	-0.534%	14,969	+0.843%
2025-08-13	196.2024	196.9500	196.2024	196.9500	+1.501%	601	+0.304%
2025-08-12	194.0376	194.0376	194.0376	194.0376	+1.340%	239	+1.810%
2025-08-11	191.9450	191.9450	191.4725	191.4725	-0.192%	1,146	+3.174%
2025-08-08	191.7500	192.3000	191.7500	191.8400	+0.413%	1,833	+2.976%
2025-08-07	192.1500	192.1500	189.9600	191.0512	+0.043%	13,709	+3.401%
2025-08-06	189.0100	190.9700	189.0100	190.9700	+1.565%	1,779	+3.445%
2025-08-05	188.2500	188.2500	187.7900	188.0274	-0.024%	2,992	+5.064%
2025-08-04	187.4200	188.0726	186.9500	188.0726	+1.081%	18,820	+5.039%
2025-08-01	185.7450	186.0605	185.5500	186.0605	-1.100%	1,213	+6.175%
2025-07-31	190.2300	190.3504	188.1300	188.1300	-1.242%	2,680	+5.007%
2025-07-30	191.2100	191.7074	190.4965	190.4965	-1.017%	1,265	+3.702%
2025-07-29	193.6500	193.6500	192.3800	192.4546	-0.863%	3,386	+2.647%
2025-07-28	193.8200	194.5500	193.8000	194.1300	-0.091%	2,951	+1.761%
2025-07-25	193.6900	194.3068	193.6900	194.3068	+0.439%	1,288	+1.669%
2025-07-24	193.8882	193.9200	193.3900	193.4582	-1.555%	3,365	+2.115%
2025-07-23	195.5500	196.6300	195.5400	196.5134	+1.922%	1,807	+0.527%
2025-07-22	192.8070	192.8070	192.8070	192.8070	+1.031%	271	+2.459%
2025-07-21	190.4100	191.4508	190.4100	190.8393	+0.394%	1,854	+3.516%
2025-07-18	189.9200	190.0906	189.9200	190.0906	+0.503%	454	+3.924%
2025-07-17	189.0500	189.3700	189.0500	189.1400	+0.278%	9,905	+4.446%
2025-07-16	187.9750	188.6154	187.9750	188.6154	+0.144%	809	+4.736%
2025-07-15	190.4400	190.4400	188.3448	188.3448	-0.757%	345	+4.887%
2025-07-14	189.7816	189.7816	189.7816	189.7816	+0.194%	245	+4.093%
2025-07-11	189.4300	189.4300	189.4136	189.4136	-0.487%	1,650	+4.295%
2025-07-10	190.3000	190.4700	190.0515	190.3413	+0.789%	831	+3.787%
2025-07-09	188.6200	188.8522	188.5300	188.8522	+0.395%	2,075	+4.605%
2025-07-08	188.1500	188.3900	187.9300	188.1100	+0.230%	2,457	+5.018%
2025-07-07	187.6787	187.6787	187.6787	187.6787	-1.524%	2,648	+5.259%
2025-07-03	190.5400	190.5828	190.5400	190.5828	+0.117%	1,226	+3.655%
2025-07-02	189.6100	190.3600	189.6100	190.3600	+0.582%	1,578	+3.777%
2025-07-01	186.8000	189.2600	186.8000	189.2583	+0.562%	1,510	+4.381%
2025-06-30	188.3200	188.4800	188.1700	188.2000	-0.488%	6,361	+4.968%
2025-06-27	187.7250	189.5000	187.7250	189.1225	+1.548%	15,780	+4.456%
2025-06-26	184.7800	186.2400	184.7800	186.2400	+0.850%	1,562	+6.072%
2025-06-25	185.2700	185.2700	184.4400	184.6700	-1.072%	4,359	+6.974%
2025-06-24	187.0700	187.0700	186.6704	186.6704	+0.871%	1,058	+5.828%
2025-06-23	184.1500	185.0578	184.1400	185.0578	+1.613%	2,456	+6.750%
2025-06-20	183.7700	183.8000	182.1207	182.1207	-0.599%	1,199	+8.471%
2025-06-18	183.5600	183.5600	183.2177	183.2177	+0.004%	877	+7.822%
2025-06-17	185.5900	185.5900	183.2100	183.2100	-1.651%	2,768	+7.827%
2025-06-16	186.2600	186.5778	186.2600	186.2855	+0.171%	1,127	+6.046%
2025-06-13	185.5410	187.3650	185.5404	185.9677	-1.409%	5,419	+6.228%
2025-06-12	188.5400	189.3800	188.5400	188.6260	-0.382%	3,319	+4.731%
2025-06-11	191.5900	191.5900	189.3495	189.3495	-0.651%	708	+4.330%
2025-06-10	189.0300	190.5900	189.0300	190.5900	+1.092%	1,149	+3.651%
2025-06-09	187.1200	188.5308	187.1200	188.5308	+0.550%	2,234	+4.783%
2025-06-06	187.5100	187.7500	186.9400	187.5000	+0.926%	3,439	+5.359%
2025-06-05	188.6000	189.5101	184.9400	185.7800	-2.233%	1,729	+6.335%
2025-06-04	189.1700	190.5800	189.1700	190.0235	+0.012%	10,558	+3.960%
2025-06-03	189.4300	190.4300	189.4300	190.0000	+0.176%	7,609	+3.973%
2025-06-02	188.6800	189.6700	187.4100	189.6667	+0.241%	36,080	+4.156%
2025-05-30	189.4600	189.7000	189.2100	189.2100	-0.559%	4,225	+4.407%
2025-05-29	191.7100	191.7100	190.2729	190.2729	+0.535%	1,535	+3.824%
2025-05-28	190.7300	190.7300	189.2600	189.2600	-1.092%	2,557	+4.380%
2025-05-27	189.7300	191.5400	189.7100	191.3500	+2.151%	8,069	+3.240%
2025-05-23	187.0000	188.0400	186.8800	187.3200	-0.780%	12,018	+5.461%
2025-05-22	188.9500	189.6350	188.5400	188.7922	+0.080%	2,883	+4.638%
2025-05-21	191.3500	191.3500	188.4600	188.6411	-1.872%	6,340	+4.722%
2025-05-20	192.5900	192.6050	191.6600	192.2400	+0.361%	59,454	+2.762%
2025-05-19	189.8306	191.6197	189.8306	191.5488	-0.113%	707	+3.132%
2025-05-16	191.3201	191.7700	191.3201	191.7661	+0.792%	5,803	+3.016%
2025-05-15	189.0900	190.2600	189.0900	190.2600	-0.491%	1,146	+3.831%
2025-05-14	191.7500	191.8700	190.7300	191.1994	-0.055%	7,309	+3.321%
2025-05-13	190.6200	191.8800	189.9850	191.3044	+1.181%	6,797	+3.264%
2025-05-12	190.6700	190.6700	187.6800	189.0719	+3.760%	1,095	+4.484%
2025-05-09	183.1700	183.2400	181.6300	182.2200	+0.530%	7,044	+8.412%
2025-05-08	181.1900	182.5000	180.4600	181.2599	+0.795%	7,079	+8.987%
2025-05-07	179.2900	179.9850	179.1600	179.8300	-0.139%	11,298	+9.853%
2025-05-06	179.1800	180.8500	179.1800	180.0800	-0.310%	8,619	+9.701%
2025-05-05	180.7000	181.2242	180.5600	180.6400	-0.583%	13,823	+9.361%
2025-05-02	180.4300	181.7500	180.4300	181.7000	+1.930%	6,239	+8.723%
2025-05-01	178.3100	179.8970	178.2600	178.2600	+0.034%	1,874	+10.821%
2025-04-30	175.2910	178.4000	175.2910	178.2000	-0.862%	14,521	+10.858%
2025-04-29	177.6700	179.7500	177.6700	179.7500	+0.441%	6,145	+9.902%
2025-04-28	179.0900	179.2350	177.5300	178.9600	+0.359%	1,273	+10.387%
2025-04-25	177.7800	178.3200	177.7800	178.3200	+1.337%	2,913	+10.783%
2025-04-24	174.2599	175.9667	174.2599	175.9667	+1.732%	2,032	+12.265%
2025-04-23	175.6900	176.4800	172.9700	172.9700	+1.486%	65,383	+14.210%
2025-04-22	171.0700	171.2150	170.2800	170.4370	+2.908%	3,307	+15.907%
2025-04-21	167.3200	167.3200	163.7500	165.6200	-1.698%	6,599	+19.278%
2025-04-17	168.6800	169.4500	168.4800	168.4800	+0.741%	2,433	+17.254%
2025-04-16	169.2200	170.1900	165.7854	167.2400	-1.978%	4,811	+18.123%
2025-04-15	171.1445	171.1445	169.9800	170.6154	-0.357%	1,209	+15.786%
2025-04-14	171.9900	172.1600	169.7700	171.2271	+0.680%	4,855	+15.373%
2025-04-11	167.9000	170.3300	166.3650	170.0700	+1.430%	4,854	+16.157%
2025-04-10	168.8900	169.2900	164.3800	167.6730	-3.000%	4,357	+17.818%
2025-04-09	158.2929	172.8585	158.2929	172.8585	+10.082%	25,423	+14.284%
2025-04-08	166.2700	166.2700	155.3200	157.0267	-2.152%	24,789	+25.806%
2025-04-07	157.1700	165.7900	156.1000	160.4800	-2.041%	33,283	+23.099%
2025-04-04	165.9800	167.6500	162.4700	163.8243	-5.115%	47,280	+20.586%
2025-04-03	173.6200	175.1700	172.6550	172.6550	-4.494%	21,882	+14.418%
2025-04-02	176.3000	181.1700	176.3000	180.7800	+1.238%	19,720	+9.276%
2025-04-01	177.5300	179.6900	176.3600	178.5700	+0.512%	61,893	+10.628%
2025-03-31	174.8300	177.8500	174.7000	177.6600	-0.150%	19,105	+11.195%
2025-03-28	178.4100	178.8900	177.4150	177.9262	-2.479%	17,859	+11.029%
2025-03-27	182.6700	184.1300	182.4500	182.4500	+0.150%	5,702	+8.276%
2025-03-26	183.8200	183.8200	182.1765	182.1765	-1.262%	3,307	+8.438%
2025-03-25	184.1700	184.5045	183.5679	184.5045	+0.422%	1,813	+7.070%
2025-03-24	182.8853	183.7300	182.7100	183.7300	+2.641%	1,303	+7.521%
2025-03-21	177.5000	179.0031	177.3878	179.0031	-0.325%	2,592	+10.361%
2025-03-20	179.1000	180.7810	179.1000	179.5867	-1.098%	4,042	+10.002%
2025-03-19	180.2800	182.0600	180.2800	181.5800	+1.266%	4,211	+8.794%
2025-03-18	179.8100	179.8100	178.6300	179.3100	-1.179%	11,760	+10.172%
2025-03-17	179.5400	181.8400	179.5400	181.4500	+0.842%	6,169	+8.872%
2025-03-14	178.8300	179.9356	178.2794	179.9356	+2.147%	6,029	+9.789%
2025-03-13	178.6100	178.6100	175.8500	176.1531	-2.012%	95,771	+12.146%
2025-03-12	180.7800	180.8100	178.1200	179.7695	+0.267%	9,484	+9.890%
2025-03-11	181.0500	181.4000	178.0803	179.2900	-0.699%	50,193	+10.184%
2025-03-10	183.2500	183.2500	179.5600	180.5528	-3.154%	46,120	+9.413%
2025-03-07	186.5100	186.5100	183.0700	186.4330	+0.237%	14,649	+5.962%
2025-03-06	187.7500	188.5600	185.7800	185.9925	-1.764%	7,556	+6.213%
2025-03-05	186.4800	189.3800	186.4600	189.3329	+2.154%	5,118	+4.339%
2025-03-04	184.8900	187.6700	182.4101	185.3400	-0.867%	114,565	+6.587%
2025-03-03	191.1000	191.3150	186.3336	186.9612	-1.157%	6,808	+5.663%
2025-02-28	187.3500	189.1500	187.3500	189.1500	+0.540%	18,217	+4.440%
2025-02-27	190.5700	190.5700	188.1350	188.1350	-1.282%	10,387	+5.004%
2025-02-26	191.9300	192.5000	190.1350	190.5779	+0.495%	26,983	+3.658%
2025-02-25	190.2900	190.2900	188.5300	189.6400	+0.311%	6,526	+4.171%
2025-02-24	188.9800	190.2550	188.9800	189.0518	-1.098%	4,881	+4.495%
2025-02-21	191.4300	191.6650	190.5700	191.1500	-1.393%	7,946	+3.348%
2025-02-20	194.3300	194.3300	193.8508	193.8508	+0.269%	1,079	+1.908%
2025-02-19	193.0800	193.3300	192.9600	193.3300	-0.783%	1,624	+2.182%
2025-02-18	195.6300	195.6300	194.1900	194.8566	-0.280%	1,983	+1.382%
2025-02-14	196.4200	196.4200	195.4034	195.4034	+0.652%	1,373	+1.098%
2025-02-13	192.4400	194.1385	192.4400	194.1385	+1.611%	2,797	+1.757%
2025-02-12	189.0800	191.3000	189.0800	191.0596	+0.420%	1,189	+3.397%
2025-02-11	190.5700	190.9400	190.2500	190.2600	-0.596%	11,204	+3.831%
2025-02-10	191.1000	191.6900	191.0793	191.4000	+0.882%	2,545	+3.213%
2025-02-07	190.4900	190.4900	189.6954	189.7266	-1.443%	719	+4.123%
2025-02-06	192.5600	192.8800	191.9700	192.5050	+0.302%	2,544	+2.620%
2025-02-05	191.4400	191.9252	191.4400	191.9252	-0.319%	721	+2.930%
2025-02-04	191.5900	192.7000	191.5900	192.5400	+1.385%	1,902	+2.602%
2025-02-03	188.1800	190.6900	187.6800	189.9100	-1.238%	7,303	+4.022%
2025-01-31	193.9400	193.9400	192.2900	192.2900	-1.081%	1,880	+2.735%
2025-01-30	194.1700	195.2500	193.6700	194.3920	+1.292%	2,041	+1.624%
2025-01-29	191.9118	191.9118	191.9118	191.9118	-0.077%	0	+2.937%
2025-01-28	191.6100	192.1700	191.2200	192.0600	+0.083%	3,695	+2.858%
2025-01-27	189.7800	191.9000	189.1600	191.9000	+0.731%	6,781	+2.944%
2025-01-24	190.9900	191.0600	190.3500	190.5070	-0.046%	10,407	+3.696%
2025-01-23	189.1800	190.5950	189.1800	190.5950	+0.722%	9,141	+3.649%
2025-01-22	189.4900	189.7900	189.2296	189.2296	-0.263%	1,877	+4.396%
2025-01-21	189.3100	189.7281	189.1500	189.7281	+1.302%	4,644	+4.122%
2025-01-17	187.3600	187.8500	186.8700	187.2887	+1.057%	2,473	+5.478%
2025-01-16	185.4800	185.5700	184.8300	185.3300	+0.266%	4,198	+6.593%
2025-01-15	184.9300	184.9300	184.1248	184.8392	+1.787%	5,599	+6.876%
2025-01-14	182.6400	182.6400	181.5600	181.5947	+0.181%	4,628	+8.786%
2025-01-13	179.5700	181.2668	179.3200	181.2668	+0.145%	3,241	+8.982%
2025-01-10	181.8800	182.0100	181.0049	181.0049	-1.440%	6,801	+9.140%
2025-01-08	183.0600	183.9300	183.0600	183.6500	-0.152%	10,296	+7.568%
2025-01-07	184.7000	185.1600	183.2800	183.9300	-0.937%	14,563	+7.404%
2025-01-06	186.9100	187.0700	185.2700	185.6700	+0.124%	4,426	+6.398%
2025-01-03	183.4900	185.4400	182.5100	185.4400	+1.607%	49,851	+6.530%
2025-01-02	184.2100	184.6195	182.3200	182.5076	-0.999%	8,667	+8.242%
2024-12-31	185.9200	186.1100	184.3400	184.3500	-0.400%	1,908	+7.160%
2024-12-30	185.0900	186.0200	184.7500	185.0900	-1.498%	5,629	+6.731%
2024-12-27	187.4400	188.1300	187.4400	187.9049	-1.128%	8,946	+5.132%
2024-12-26	189.2500	190.0491	189.2300	190.0491	+0.549%	610	+3.946%
2024-12-24	186.9500	189.0116	186.9500	189.0116	+1.370%	960	+4.517%
2024-12-23	185.3000	186.4572	184.8500	186.4572	+0.357%	2,506	+5.949%
2024-12-20	183.8400	187.5800	183.8400	185.7941	+0.367%	4,909	+6.327%
2024-12-19	187.0800	187.0800	184.4400	185.1156	-0.189%	2,590	+6.717%
2024-12-18	191.2500	192.3540	185.0600	185.4655	-3.524%	3,156	+6.515%
2024-12-17	192.0000	192.4400	191.6000	192.2400	+0.285%	15,692	+2.762%
2024-12-16	191.8320	192.0100	191.3573	191.6939	+0.010%	3,137	+3.054%
2024-12-13	191.8700	191.8700	191.6756	191.6756	-0.132%	459	+3.064%
2024-12-12	192.9000	192.9000	191.8900	191.9287	-0.618%	18,297	+2.928%
2024-12-11	192.1000	193.1229	192.1000	193.1229	+1.157%	1,182	+2.292%
2024-12-10	191.6560	191.6560	190.9134	190.9134	-0.573%	487	+3.476%
2024-12-09	192.2700	192.2700	192.0131	192.0131	+0.601%	448	+2.883%
2024-12-06	189.2700	190.8656	189.2700	190.8656	+1.789%	1,729	+3.502%
2024-12-05	186.5400	188.1427	186.5400	187.5104	+0.693%	3,350	+5.354%
2024-12-04	185.6500	186.2200	185.5900	186.2200	+0.567%	1,568	+6.084%
2024-12-03	185.0500	185.3800	185.0500	185.1700	-0.088%	10,400	+6.685%
2024-12-02	184.7200	185.3326	184.2100	185.3326	+1.076%	8,388	+6.592%
2024-11-29	182.8600	183.4000	182.8600	183.3600	+0.777%	2,086	+7.738%
2024-11-27	181.8500	181.9466	181.8500	181.9466	-0.051%	611	+8.575%
2024-11-26	181.8800	182.1600	181.7600	182.0401	-0.045%	6,212	+8.519%
2024-11-25	182.3400	182.3400	182.1212	182.1212	+0.972%	556	+8.471%
2024-11-22	178.6700	180.3720	178.6700	180.3683	+0.912%	1,398	+9.525%
2024-11-21	178.3200	178.8120	178.2000	178.7389	+0.063%	7,789	+10.524%
2024-11-20	178.7900	178.7900	177.5100	178.6270	-0.396%	2,598	+10.593%
2024-11-19	179.3900	179.7200	179.1900	179.3379	-0.156%	1,867	+10.155%
2024-11-18	179.4000	179.6177	178.7500	179.6177	+1.033%	1,453	+9.983%
2024-11-15	177.5600	177.7804	177.1900	177.7804	-0.339%	2,596	+11.120%
2024-11-14	180.1579	180.1579	178.3844	178.3844	-0.939%	596	+10.743%
2024-11-13	179.4701	180.2700	179.4701	180.0762	+0.125%	749	+9.703%
2024-11-12	179.1500	179.8519	179.1500	179.8519	-1.849%	514	+9.840%
2024-11-11	183.3500	183.6600	183.2403	183.2403	+1.483%	5,413	+7.809%
2024-11-08	179.1700	180.5625	178.9300	180.5625	-0.197%	2,054	+9.408%
2024-11-07	179.7300	181.5700	179.7300	180.9193	+1.949%	26,606	+9.192%