Dark

TECL
Direxion Daily Technology Bull 3x Shares
stock NYSE ETF

At Close

Aug 28, 2025 3:59:55 PM EDT

106.14USD+2.402%(+2.49)1,021,949

105.86Bid 106.81Ask 0.95Spread

Pre-market

Aug 28, 2025 9:28:41 AM EDT

103.98USD+0.318%(+0.33)6,909

After-hours

Aug 28, 2025 4:58:30 PM EDT

105.96USD-0.170%(-0.18)1,382

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	103.7900	106.8000	103.0200	106.1400	+2.402%	1,021,949	0.000%
2025-08-27	102.1100	104.0700	101.0000	103.6500	+1.439%	596,463	+2.402%
2025-08-26	101.0300	102.5100	100.5600	102.1800	+1.359%	593,346	+3.876%
2025-08-25	101.3100	102.6300	99.9650	100.8100	-0.719%	588,361	+5.287%
2025-08-22	97.1600	103.3900	96.4700	101.5400	+4.026%	1,649,114	+4.530%
2025-08-21	97.9600	99.1436	96.3350	97.6100	-1.124%	1,526,775	+8.739%
2025-08-20	100.0500	100.0500	94.1000	98.7200	-2.054%	2,374,945	+7.516%
2025-08-19	106.3300	106.3300	100.2100	100.7900	-5.219%	1,326,174	+5.308%
2025-08-18	105.2300	106.6500	105.0400	106.3400	+0.510%	964,554	-0.188%
2025-08-15	107.8600	107.8600	104.4301	105.8000	-2.399%	1,524,883	+0.321%
2025-08-14	107.3700	109.4400	106.6400	108.4000	-0.614%	1,067,752	-2.085%
2025-08-13	110.6700	111.1186	107.8800	109.0700	+0.165%	1,350,264	-2.686%
2025-08-12	105.7000	109.0400	103.9799	108.8900	+4.391%	1,379,630	-2.525%
2025-08-11	105.8900	107.5100	103.4600	104.3100	-1.844%	1,743,760	+1.754%
2025-08-08	104.4800	106.7000	103.7600	106.2700	+2.805%	1,284,434	-0.122%
2025-08-07	106.4100	107.0800	100.8200	103.3700	+0.116%	1,521,018	+2.680%
2025-08-06	100.0650	103.5090	99.8500	103.2500	+3.147%	1,117,011	+2.799%
2025-08-05	103.4200	103.7508	99.0900	100.1000	-2.055%	1,320,716	+6.034%
2025-08-04	99.2200	102.3800	99.2200	102.2000	+5.808%	1,209,511	+3.855%
2025-08-01	100.0000	100.0000	94.9720	96.5900	-6.287%	2,114,270	+9.887%
2025-07-31	109.4200	109.4920	101.7201	103.0700	-2.350%	1,908,854	+2.979%
2025-07-30	105.2700	106.6200	103.1100	105.5500	+0.639%	1,224,467	+0.559%
2025-07-29	106.9200	108.7100	104.4100	104.8800	-0.086%	1,612,131	+1.201%
2025-07-28	103.5700	105.0000	103.0212	104.9700	+2.310%	1,491,121	+1.115%
2025-07-25	101.8400	103.2900	101.1600	102.6000	+0.766%	1,118,587	+3.450%
2025-07-24	101.5600	102.4800	100.2100	101.8200	+1.142%	1,031,811	+4.243%
2025-07-23	99.8000	101.0700	97.9550	100.6700	+1.903%	808,974	+5.434%
2025-07-22	101.6200	101.7500	96.8310	98.7900	-3.138%	1,015,722	+7.440%
2025-07-21	101.6900	103.9350	101.4600	101.9900	+0.562%	1,160,663	+4.069%
2025-07-18	102.4700	102.9800	100.6700	101.4200	-0.305%	842,669	+4.654%
2025-07-17	99.2500	102.2300	98.9002	101.7300	+2.747%	1,330,533	+4.335%
2025-07-16	98.2300	99.2500	94.6700	99.0100	+0.979%	1,362,943	+7.201%
2025-07-15	98.9900	99.6900	98.0500	98.0500	+2.456%	1,247,745	+8.251%
2025-07-14	95.2300	96.3800	92.9700	95.7000	-0.229%	849,577	+10.909%
2025-07-11	95.8000	97.6800	95.5000	95.9200	-1.357%	946,814	+10.655%
2025-07-10	99.0000	99.3400	95.7600	97.2400	-1.038%	898,718	+9.153%
2025-07-09	97.6000	99.4400	96.1600	98.2600	+1.782%	1,242,323	+8.020%
2025-07-08	96.2000	97.1500	95.4400	96.5400	+1.504%	1,026,337	+9.944%
2025-07-07	96.3000	97.0000	93.7900	95.1100	-2.441%	1,508,842	+11.597%
2025-07-03	95.1300	98.3100	95.1300	97.4900	+3.724%	1,175,190	+8.873%
2025-07-02	90.2000	94.0200	90.0000	93.9900	+3.150%	957,417	+12.927%
2025-07-01	92.7500	93.1640	89.1100	91.1200	-2.629%	1,249,205	+16.484%
2025-06-30	93.1700	94.2699	91.9556	93.5800	+2.914%	1,153,782	+13.422%
2025-06-27	91.8700	92.9800	89.6200	90.9300	-0.525%	1,392,400	+16.727%
2025-06-26	90.8450	91.7050	89.5900	91.4100	+2.134%	977,783	+16.114%
2025-06-25	88.5500	89.8900	88.3700	89.5000	+2.532%	1,220,618	+18.592%
2025-06-24	85.2500	87.5700	85.0000	87.2900	+5.105%	1,643,267	+21.595%
2025-06-23	80.2300	83.2000	78.8600	83.0500	+3.502%	1,583,927	+27.803%
2025-06-20	82.2300	83.0800	79.1500	80.2400	-1.522%	1,253,228	+32.278%
2025-06-18	81.6500	82.9400	80.2500	81.4800	+0.518%	1,077,875	+30.265%
2025-06-17	81.6600	83.6800	80.6000	81.0600	-2.349%	1,139,838	+30.940%
2025-06-16	80.6600	83.6900	80.6600	83.0100	+4.956%	1,538,468	+27.864%
2025-06-13	79.7200	81.6200	78.3000	79.0900	-4.354%	1,965,557	+34.202%
2025-06-12	80.4100	83.2800	80.3450	82.6900	+2.720%	1,489,754	+28.359%
2025-06-11	81.6100	82.6200	79.2500	80.5000	-0.642%	1,577,401	+31.851%
2025-06-10	79.6900	81.4200	78.8900	81.0200	+1.605%	1,268,141	+31.005%
2025-06-09	79.4350	81.2000	79.3800	79.7400	+1.463%	1,421,054	+33.108%
2025-06-06	78.4400	79.6500	77.9580	78.5900	+2.840%	973,910	+35.055%
2025-06-05	77.8400	79.8600	75.5350	76.4200	-1.023%	2,216,974	+38.890%
2025-06-04	77.1300	77.9150	76.0900	77.2100	+0.495%	984,851	+37.469%
2025-06-03	73.8000	77.0400	73.7000	76.8300	+4.474%	1,458,729	+38.149%
2025-06-02	71.0200	73.7200	70.8000	73.5400	+2.566%	1,134,842	+44.330%
2025-05-30	72.1200	72.3400	68.4400	71.7000	-1.063%	1,379,549	+48.033%
2025-05-29	75.6800	75.6800	71.3800	72.4700	+0.499%	1,718,572	+46.461%
2025-05-28	73.5400	74.1300	71.7800	72.1100	-1.219%	1,133,018	+47.192%
2025-05-27	71.4550	73.3000	70.6850	73.0000	+6.803%	1,295,282	+45.397%
2025-05-23	66.7700	69.5000	66.6504	68.3500	-3.187%	1,383,853	+55.289%
2025-05-22	70.6100	72.5383	70.1500	70.6000	-0.014%	1,114,726	+50.340%
2025-05-21	72.7000	75.7980	69.6900	70.6100	-5.614%	2,229,488	+50.319%
2025-05-20	74.2400	74.8100	73.1200	74.8100	-1.110%	929,282	+41.879%
2025-05-19	72.5900	76.1750	72.4400	75.6500	-0.513%	1,323,638	+40.304%
2025-05-16	76.3300	76.3300	74.0594	76.0400	+0.555%	1,223,364	+39.584%
2025-05-15	74.1900	76.9500	73.8500	75.6200	+0.372%	1,660,943	+40.360%
2025-05-14	74.8300	76.2600	74.0650	75.3400	+1.962%	1,495,793	+40.881%
2025-05-13	70.2300	74.6700	70.0000	73.8900	+6.347%	2,904,608	+43.646%
2025-05-12	68.7300	69.5533	66.8300	69.4800	+13.641%	3,080,259	+52.763%
2025-05-09	62.0700	62.4699	60.1000	61.1400	-0.065%	1,303,902	+73.602%
2025-05-08	61.3300	62.9900	59.7700	61.1800	+2.634%	2,177,705	+73.488%
2025-05-07	57.8700	60.3600	56.6200	59.6100	+3.096%	2,371,438	+78.057%
2025-05-06	56.6700	59.1100	56.1650	57.8200	-2.496%	1,423,902	+83.570%
2025-05-05	58.7500	60.6600	58.6000	59.3000	-1.593%	1,175,763	+78.988%
2025-05-02	59.4900	61.1800	58.9800	60.2600	+4.745%	2,097,131	+76.137%
2025-05-01	58.6400	60.2750	57.3800	57.5300	+4.259%	2,246,444	+84.495%
2025-04-30	51.3500	55.7000	50.2600	55.1800	+1.322%	1,925,033	+92.352%
2025-04-29	52.9500	55.1244	52.8706	54.4600	+1.359%	2,148,647	+94.895%
2025-04-28	53.7000	54.5700	51.3003	53.7300	-0.389%	1,612,186	+97.543%
2025-04-25	51.2700	54.2800	51.0600	53.9400	+4.232%	2,089,553	+96.774%
2025-04-24	47.9500	51.9400	47.6801	51.7500	+11.290%	2,272,883	+105.101%
2025-04-23	47.8000	49.1700	46.0200	46.5000	+8.848%	2,957,683	+128.258%
2025-04-22	41.5200	43.5500	40.8200	42.7200	+6.960%	1,947,655	+148.455%
2025-04-21	41.2400	41.5500	38.1200	39.9400	-7.845%	2,374,299	+165.749%
2025-04-17	44.9900	44.9938	42.7726	43.3400	-1.857%	1,505,816	+144.901%
2025-04-16	45.1600	46.7600	41.6100	44.1600	-10.317%	2,924,831	+140.353%
2025-04-15	48.9000	50.3500	48.5700	49.2400	+1.171%	1,521,498	+115.556%
2025-04-14	51.9100	52.0396	47.1800	48.6700	+2.571%	2,648,844	+118.081%
2025-04-11	43.9500	48.0100	43.0300	47.4500	+5.797%	2,031,765	+123.688%
2025-04-10	46.6700	47.7333	39.6324	44.8500	-13.467%	4,582,391	+136.656%
2025-04-09	37.3300	52.7300	37.0500	51.8300	+38.843%	6,895,374	+104.785%
2025-04-08	44.0800	45.6200	35.0000	37.3300	-5.637%	5,727,643	+184.329%
2025-04-07	34.1200	44.9000	32.5216	39.5600	+1.306%	8,653,062	+168.301%
2025-04-04	43.9000	45.0799	38.8300	39.0500	-19.963%	6,415,983	+171.805%
2025-04-03	52.5000	53.2299	48.4850	48.7900	-20.003%	4,330,642	+117.545%
2025-04-02	57.0700	62.5300	57.0000	60.9900	+2.092%	1,474,016	+74.029%
2025-04-01	57.7100	59.8600	56.2900	59.7400	+2.015%	1,694,446	+77.670%
2025-03-31	55.2500	58.8250	53.5900	58.5600	+0.222%	1,873,122	+81.250%
2025-03-28	62.0000	62.7200	57.7500	58.4300	-7.445%	2,047,330	+81.653%
2025-03-27	63.4600	64.5300	62.0100	63.1300	-2.742%	1,159,221	+68.129%
2025-03-26	68.8500	69.3500	64.0500	64.9100	-6.631%	1,314,026	+63.519%
2025-03-25	68.7300	69.7899	68.5900	69.5200	+0.681%	995,590	+52.675%
2025-03-24	68.6000	69.5300	68.1101	69.0500	+5.581%	1,535,353	+53.715%
2025-03-21	62.6300	65.6300	61.6900	65.4000	+0.755%	1,352,221	+62.294%
2025-03-20	64.0400	67.0900	63.7600	64.9100	-2.391%	1,786,259	+63.519%
2025-03-19	64.9800	68.6200	64.0000	66.5000	+4.053%	1,957,464	+59.609%
2025-03-18	65.5100	65.7102	63.1550	63.9100	-4.484%	1,050,249	+66.077%
2025-03-17	65.2300	68.3400	64.8300	66.9100	+2.184%	1,343,798	+58.631%
2025-03-14	62.6000	65.7700	62.5000	65.4800	+8.554%	2,454,141	+62.095%
2025-03-13	63.3700	63.6979	59.4797	60.3200	-5.603%	1,875,222	+75.962%
2025-03-12	64.2300	65.5000	61.6500	63.9000	+4.737%	1,828,672	+66.103%
2025-03-11	61.0200	64.1000	59.1300	61.0100	-1.390%	2,334,945	+73.971%
2025-03-10	66.5600	66.9900	59.6600	61.8700	-12.564%	4,034,849	+71.553%
2025-03-07	67.6300	71.3400	65.2785	70.7600	+4.059%	1,900,145	+50.000%
2025-03-06	69.5600	73.0300	66.9000	68.0000	-8.245%	2,535,276	+56.088%
2025-03-05	71.8300	74.8300	68.9600	74.1100	+4.175%	2,133,938	+43.220%
2025-03-04	69.7500	74.9550	67.0500	71.1400	-0.587%	2,440,893	+49.199%
2025-03-03	80.0000	80.2400	69.7000	71.5600	-8.643%	2,220,111	+48.323%
2025-02-28	74.8200	78.8000	72.6800	78.3300	+3.338%	1,981,526	+35.504%
2025-02-27	86.2300	86.6200	75.6100	75.8000	-10.729%	2,266,589	+40.026%
2025-02-26	84.8500	87.2700	83.0400	84.9100	+3.196%	1,258,847	+25.003%
2025-02-25	85.0700	85.2500	80.4400	82.2800	-3.879%	1,432,659	+28.999%
2025-02-24	90.4900	91.2657	85.2500	85.6000	-4.358%	1,133,762	+23.995%
2025-02-21	97.5800	97.5989	89.3800	89.5000	-8.252%	1,221,674	+18.592%
2025-02-20	98.3700	98.5700	94.4206	97.5500	-0.944%	888,958	+8.806%
2025-02-19	98.1100	99.6200	96.0527	98.4800	-0.010%	657,082	+7.778%
2025-02-18	97.2900	98.5000	96.0000	98.4900	+2.765%	829,663	+7.767%
2025-02-14	94.7800	96.1000	94.1501	95.8400	+0.799%	619,291	+10.747%
2025-02-13	91.7200	95.2200	91.2600	95.0800	+4.209%	1,132,181	+11.632%
2025-02-12	88.0000	91.5500	87.5950	91.2400	-0.599%	1,056,301	+16.331%
2025-02-11	90.1600	92.9100	90.1000	91.7900	+0.076%	697,323	+15.634%
2025-02-10	89.8600	92.4000	89.8600	91.7200	+4.405%	879,812	+15.722%
2025-02-07	91.0200	92.6700	87.0100	87.8500	-2.724%	1,132,777	+20.820%
2025-02-06	89.5700	90.8600	88.4100	90.3100	+0.635%	719,080	+17.529%
2025-02-05	86.3700	89.7400	85.4300	89.7400	+4.337%	808,200	+18.275%
2025-02-04	83.4400	86.4500	83.3000	86.0100	+4.242%	1,096,005	+23.404%
2025-02-03	80.3200	84.0900	78.9700	82.5100	-4.069%	2,151,438	+28.639%
2025-01-31	89.9300	91.6999	85.3900	86.0100	-1.781%	1,326,658	+23.404%
2025-01-30	86.5200	88.5500	84.9600	87.5700	+0.436%	939,350	+21.206%
2025-01-29	87.1900	87.1900	87.1900	87.1900	-2.428%	511	+21.734%
2025-01-28	84.6500	90.0100	81.9000	89.3600	+7.689%	1,703,493	+18.778%
2025-01-27	84.5600	87.0000	80.3400	82.9800	-14.647%	3,356,627	+27.910%
2025-01-24	101.0000	101.1800	96.1720	97.2200	-3.158%	1,021,839	+9.175%
2025-01-23	97.7200	100.4600	97.2000	100.3900	+0.986%	668,593	+5.728%
2025-01-22	97.0900	100.5500	96.9960	99.4100	+6.241%	1,537,181	+6.770%
2025-01-21	92.3800	94.2900	90.4100	93.5700	+2.397%	943,568	+13.434%
2025-01-17	92.2000	92.3100	90.1995	91.3800	+4.638%	956,110	+16.152%
2025-01-16	91.6800	91.8500	87.3100	87.3300	-2.425%	1,097,859	+21.539%
2025-01-15	87.8300	90.2200	87.0902	89.5000	+5.917%	1,029,607	+18.592%
2025-01-14	85.7800	86.4500	82.5000	84.5000	+0.811%	1,162,658	+25.609%
2025-01-13	81.4900	83.9800	80.7900	83.8200	-2.251%	1,385,515	+26.628%
2025-01-10	88.8200	88.8200	84.0900	85.7500	-6.672%	1,903,101	+23.778%
2025-01-08	92.4000	92.5400	89.1450	91.8800	-0.065%	1,360,867	+15.520%
2025-01-07	99.0000	99.3470	90.9500	91.9400	-5.973%	1,474,238	+15.445%
2025-01-06	97.3600	100.6400	96.7440	97.7800	+3.833%	1,297,433	+8.550%
2025-01-03	91.2400	94.5850	91.0000	94.1700	+4.645%	1,176,681	+12.711%
2025-01-02	92.5700	93.5440	87.4500	89.9900	-0.618%	1,626,777	+17.946%
2024-12-31	93.7700	93.9250	89.7600	90.5500	-2.655%	1,356,242	+17.217%
2024-12-30	92.5000	95.3300	90.7500	93.0200	-3.845%	1,195,669	+14.104%
2024-12-27	99.0300	99.0650	93.8000	96.7400	-4.132%	1,442,931	+9.717%
2024-12-26	100.0000	101.9900	98.7900	100.9100	+0.248%	846,904	+5.183%
2024-12-24	98.5500	100.7000	98.3000	100.6600	+2.966%	559,767	+5.444%
2024-12-23	95.5400	97.8201	94.0800	97.7600	+2.884%	825,172	+8.572%
2024-12-20	88.8800	97.0300	88.0000	95.0200	+4.498%	1,774,251	+11.703%
2024-12-19	93.1400	94.1600	90.4700	90.9300	+0.099%	1,332,712	+16.727%
2024-12-18	101.3600	102.0900	89.8450	90.8400	-9.549%	1,933,342	+16.843%
2024-12-17	99.8900	101.5000	98.8500	100.4300	-1.742%	554,781	+5.686%
2024-12-16	99.5600	102.4500	98.9400	102.2100	+2.931%	954,250	+3.845%
2024-12-13	100.6900	101.8100	96.9100	99.3000	+1.161%	1,177,716	+6.888%
2024-12-12	97.8100	99.1987	97.1400	98.1600	-1.712%	849,559	+8.130%
2024-12-11	98.1200	100.7400	96.9700	99.8700	+4.336%	1,257,530	+6.278%
2024-12-10	98.8500	99.6600	94.7800	95.7200	-4.261%	809,600	+10.886%
2024-12-09	101.1000	101.8200	99.1200	99.9800	-1.836%	875,939	+6.161%
2024-12-06	101.4000	103.2200	100.9900	101.8500	+1.002%	855,075	+4.212%
2024-12-05	102.0000	102.2800	100.3900	100.8400	-1.639%	814,337	+5.256%
2024-12-04	100.5800	102.5700	99.9400	102.5200	+5.538%	1,595,314	+3.531%
2024-12-03	95.0000	97.1900	94.2700	97.1400	+1.040%	646,972	+9.265%
2024-12-02	93.5600	97.1600	93.5600	96.1400	+2.813%	962,479	+10.401%
2024-11-29	91.5600	94.0600	91.3800	93.5100	+2.668%	479,581	+13.507%
2024-11-27	93.1600	93.1600	88.5600	91.0800	-4.116%	1,262,135	+16.535%
2024-11-26	94.9200	95.8500	93.7700	94.9900	+1.561%	835,616	+11.738%
2024-11-25	95.6300	96.2000	92.3400	93.5300	-0.096%	1,163,264	+13.482%
2024-11-22	93.1900	94.2100	91.9700	93.6200	+0.011%	949,287	+13.373%
2024-11-21	93.3200	94.8400	89.2100	93.6100	+3.140%	1,439,069	+13.385%
2024-11-20	91.2000	91.2950	87.1510	90.7600	-0.504%	1,174,682	+16.946%
2024-11-19	87.4100	91.3100	87.3500	91.2200	+2.483%	1,026,013	+16.356%
2024-11-18	88.2700	90.1000	86.9800	89.0100	+0.622%	883,362	+19.245%
2024-11-15	91.4310	92.0000	87.2000	88.4600	-7.226%	1,866,083	+19.986%
2024-11-14	96.7900	97.2000	94.8000	95.3500	-1.427%	1,199,648	+11.316%
2024-11-13	96.7300	98.4700	95.4500	96.7300	-0.586%	820,907	+9.728%
2024-11-12	96.6900	97.7000	95.1001	97.3000	+0.206%	889,344	+9.085%
2024-11-11	98.6500	98.8800	95.2700	97.1000	-1.571%	1,309,884	+9.310%
2024-11-08	98.7000	99.6900	97.6300	98.6500	-0.474%	865,223	+7.592%
2024-11-07	96.0600	99.4400	96.0400	99.1200	+5.436%	1,262,340	+7.082%
2024-11-06	91.7900	94.7400	91.0900	94.0100	+8.257%	1,978,541	+12.903%
2024-11-05	84.0400	87.0500	84.0400	86.8400	+4.187%	786,099	+22.225%
2024-11-04	83.7100	85.1294	82.2800	83.3500	-0.287%	912,090	+27.343%
2024-11-01	82.0400	85.4100	81.6700	83.5900	+2.201%	1,266,808	+26.977%
2024-10-31	87.3000	87.5400	81.7000	81.7900	-9.784%	2,349,580	+29.771%
2024-10-30	92.4700	93.2200	90.3900	90.6600	-4.699%	861,723	+17.075%
2024-10-29	91.9800	95.9000	90.9600	95.1300	+3.956%	940,267	+11.574%
2024-10-28	93.1100	93.1500	91.3800	91.5100	-0.044%	532,375	+15.987%
2024-10-25	91.6300	94.5750	91.1600	91.5500	+1.407%	877,018	+15.937%
2024-10-24	90.4800	90.8700	88.6100	90.2800	+0.804%	623,959	+17.568%
2024-10-23	92.4400	92.8001	87.0800	89.5600	-4.306%	1,085,346	+18.513%
2024-10-22	92.4600	94.4300	91.5200	93.5900	-0.277%	725,250	+13.410%
2024-10-21	91.5100	93.8700	91.1600	93.8500	+1.503%	920,552	+13.095%
2024-10-18	93.0000	93.5700	91.9700	92.4600	+0.686%	474,927	+14.796%
2024-10-17	94.7200	94.8300	91.7200	91.8300	+1.101%	1,160,597	+15.583%
2024-10-16	90.8900	91.2796	87.9250	90.8300	+0.587%	700,321	+16.856%
2024-10-15	96.6600	97.3100	89.0000	90.3000	-6.153%	1,402,771	+17.542%
2024-10-14	94.4300	96.9400	94.4300	96.2200	+3.752%	927,391	+10.310%
2024-10-11	91.3800	93.4500	91.2400	92.7400	+0.401%	693,278	+14.449%
2024-10-10	90.6300	93.1300	89.8800	92.3700	-0.205%	754,050	+14.907%
2024-10-09	89.7500	92.9000	88.9400	92.5600	+3.304%	1,159,336	+14.672%
2024-10-08	86.4500	89.9700	86.0900	89.6000	+5.412%	1,043,535	+18.460%
2024-10-07	85.6200	87.1500	84.2500	85.0000	-1.995%	589,185	+24.871%
2024-10-04	87.1000	87.4000	84.0000	86.7300	+3.225%	885,889	+22.380%
2024-10-03	82.2000	85.7800	82.1400	84.0200	+1.400%	905,223	+26.327%
2024-10-02	81.2600	84.0500	79.7100	82.8600	+1.982%	991,387	+28.096%
2024-10-01	86.7700	86.8800	79.6158	81.2500	-7.175%	1,736,693	+30.634%
2024-09-30	85.5700	87.7100	84.3801	87.5300	+0.876%	725,425	+21.261%
2024-09-27	89.7500	89.7500	85.8200	86.7700	-2.811%	727,793	+22.323%
2024-09-26	90.9700	91.3000	86.7000	89.2800	+3.754%	1,105,933	+18.884%
2024-09-25	84.7100	87.1500	84.6800	86.0500	+0.903%	697,020	+23.347%
2024-09-24	84.7300	85.8499	81.9500	85.2800	+1.936%	635,660	+24.461%
2024-09-23	83.9500	84.2199	82.9000	83.6600	0.000%	532,937	+26.871%
2024-09-20	84.0200	84.8800	81.4501	83.6600	-1.029%	914,168	+26.871%
2024-09-19	84.6500	86.5300	83.3501	84.5300	+8.358%	1,768,596	+25.565%
2024-09-18	80.9100	82.7000	77.8900	78.0100	-2.924%	1,560,394	+36.059%
2024-09-17	83.1200	83.5900	79.1000	80.3600	-0.520%	926,558	+32.081%
2024-09-16	80.0000	81.5900	78.5400	80.7800	-1.307%	877,184	+31.394%
2024-09-13	80.9900	82.4000	79.9000	81.8500	+1.438%	843,232	+29.676%
2024-09-12	78.4800	81.6700	76.8700	80.6900	+2.516%	1,522,412	+31.540%
2024-09-11	72.1800	79.1000	68.7500	78.7100	+10.161%	1,814,676	+34.849%
2024-09-10	69.7700	71.6100	67.8600	71.4500	+4.383%	1,186,783	+48.551%
2024-09-09	67.7100	68.6301	65.8600	68.4500	+4.424%	1,333,129	+55.062%
2024-09-06	70.6500	71.0050	64.3100	65.5500	-7.494%	2,308,457	+61.922%
2024-09-05	69.6000	73.5000	69.4900	70.8600	-0.450%	1,275,325	+49.788%
2024-09-04	69.5400	73.6200	69.0000	71.1800	-0.739%	1,615,052	+49.115%
2024-09-03	80.7000	80.7900	70.4499	71.7100	-13.883%	2,285,783	+48.013%
2024-08-30	82.7600	84.2150	80.1000	83.2700	+3.712%	1,004,397	+27.465%
2024-08-29	82.4900	85.9700	79.5800	80.2900	-2.844%	1,500,564	+32.196%
2024-08-28	85.6200	86.1100	80.3600	82.6400	-3.996%	1,191,895	+28.437%
2024-08-27	83.0000	86.5900	81.7000	86.0800	+1.773%	917,956	+23.304%
2024-08-26	88.0000	88.5800	83.2100	84.5800	-3.711%	1,133,600	+25.491%
2024-08-23	86.2500	89.0000	84.6022	87.8400	+4.484%	1,418,684	+20.833%
2024-08-22	91.5500	92.2000	83.3000	84.0700	-6.755%	1,473,130	+26.252%
2024-08-21	89.0100	91.0700	87.9401	90.1600	+1.772%	1,213,401	+17.724%
2024-08-20	88.9300	90.5000	87.0800	88.5900	-1.083%	1,125,236	+19.810%
2024-08-19	85.0000	89.6250	83.8201	89.5600	+4.871%	1,224,370	+18.513%
2024-08-16	84.0000	85.9100	82.9117	85.4000	+0.400%	1,280,455	+24.286%
2024-08-15	81.4500	85.3500	80.8900	85.0600	+8.481%	2,013,919	+24.783%
2024-08-14	78.5200	79.5400	75.2500	78.4100	+1.646%	1,811,265	+35.365%
2024-08-13	73.1300	77.2000	72.9700	77.1400	+9.155%	1,767,933	+37.594%
2024-08-12	69.5900	72.2435	68.6499	70.6700	+2.465%	1,361,160	+50.191%
2024-08-09	67.8500	70.1000	66.7200	68.9700	+1.367%	1,443,713	+53.893%
2024-08-08	64.6200	68.5900	61.8900	68.0400	+11.049%	2,459,006	+55.996%
2024-08-07	68.9700	70.0950	61.0800	61.2700	-5.199%	2,837,425	+73.233%
2024-08-06	64.4700	68.3000	62.3500	64.6300	+3.740%	3,184,413	+64.227%
2024-08-05	55.5000	65.8600	54.8000	62.3000	-9.382%	4,835,456	+70.369%
2024-08-02	69.1600	71.1300	65.1500	68.7500	-8.916%	4,107,140	+54.385%
2024-08-01	84.1300	87.0300	72.7500	75.4800	-11.064%	3,732,814	+40.620%
2024-07-31	82.5700	85.7199	80.7200	84.8700	+12.664%	2,681,602	+25.062%
2024-07-30	82.3500	82.6000	73.5000	75.3300	-7.605%	2,614,877	+40.900%
2024-07-29	84.5000	85.5893	80.7200	81.5300	-1.224%	1,319,579	+30.185%
2024-07-26	82.5000	84.5100	80.6000	82.5400	+3.693%	2,343,877	+28.592%
2024-07-25	82.1100	85.6900	76.1200	79.6000	-3.644%	4,021,920	+33.342%
2024-07-24	90.3700	91.2300	81.9100	82.6100	-12.229%	4,084,205	+28.483%
2024-07-23	94.1000	96.6000	93.6900	94.1200	-1.166%	1,000,618	+12.771%
2024-07-22	92.5400	95.5100	91.3100	95.2300	+6.928%	1,805,273	+11.456%
2024-07-19	92.0600	93.5400	88.3401	89.0600	-4.667%	2,290,024	+19.178%
2024-07-18	96.5500	96.5500	89.9100	93.4200	-0.203%	2,678,491	+13.616%
2024-07-17	98.5300	98.8200	93.3150	93.6100	-11.630%	3,079,916	+13.385%
2024-07-16	107.6400	107.8000	103.5300	105.9300	-0.944%	1,708,325	+0.198%
2024-07-15	107.9200	110.0800	105.1400	106.9400	+0.498%	1,667,879	-0.748%
2024-07-12	104.5000	109.7400	103.4500	106.4100	+2.475%	1,340,997	-0.254%
2024-07-11	112.6200	112.7800	102.7800	103.8400	-7.377%	4,211,613	+2.215%
2024-07-10	109.7200	112.4600	107.9600	112.1100	+4.250%	1,967,825	-5.325%
2024-07-09	109.3200	110.2300	105.7100	107.5400	-0.371%	2,144,562	-1.302%
2024-07-08	106.6400	108.8200	106.1832	107.9400	+1.974%	1,477,858	-1.668%
2024-07-05	104.7600	107.1700	103.8100	105.8500	+0.886%	1,412,075	+0.274%
2024-07-03	100.4000	105.0300	100.1900	104.9200	+4.005%	1,187,184	+1.163%
2024-07-02	97.0400	100.9100	96.9100	100.8800	+1.407%	1,085,711	+5.214%
2024-07-01	97.5600	99.9000	93.4100	99.4800	+2.157%	1,066,919	+6.695%
2024-06-28	98.5800	102.6600	96.8600	97.3800	-0.266%	1,138,006	+8.996%
2024-06-27	96.8200	98.9600	96.5900	97.6400	+0.113%	890,785	+8.705%
2024-06-26	97.2000	98.7850	95.1200	97.5300	-0.245%	1,074,095	+8.828%
2024-06-25	94.7500	97.9100	93.1300	97.7700	+5.242%	1,453,545	+8.561%
2024-06-24	97.0100	98.3400	92.7200	92.9000	-6.877%	3,614,029	+14.252%
2024-06-21	100.7100	101.9200	98.8246	99.7600	-0.943%	989,255	+6.395%
2024-06-20	105.5300	105.9688	99.8000	100.7100	-3.516%	1,856,479	+5.392%
2024-06-18	104.4500	105.3780	103.1600	104.3800	+0.404%	1,263,392	+1.686%
2024-06-17	100.2700	105.0600	99.2305	103.9600	+4.545%	1,555,640	+2.097%
2024-06-14	98.0200	99.7000	97.8500	99.4400	+0.872%	1,134,678	+6.738%
2024-06-13	98.8200	99.7383	96.7600	98.5800	+2.453%	1,482,036	+7.669%
2024-06-12	93.0200	99.0300	92.5000	96.2200	+6.591%	3,003,548	+10.310%
2024-06-11	84.8000	90.3300	84.8000	90.2700	+5.542%	1,665,956	+17.581%
2024-06-10	83.9600	86.2500	83.9600	85.5300	+0.671%	918,653	+24.097%
2024-06-07	84.5800	86.0100	83.7000	84.9600	+0.592%	885,962	+24.929%
2024-06-06	85.3500	85.6000	83.7600	84.4600	-0.973%	855,526	+25.669%
2024-06-05	82.0000	85.3000	81.5600	85.2900	+6.693%	1,573,632	+24.446%
2024-06-04	79.3200	80.4100	78.1900	79.9400	+0.377%	977,876	+32.775%
2024-06-03	80.8000	80.9900	76.7300	79.6400	+0.746%	1,544,723	+33.275%
2024-05-31	79.3200	79.3400	73.7900	79.0500	+0.483%	2,050,771	+34.269%
2024-05-30	81.9000	82.0300	77.9400	78.6700	-6.855%	1,899,531	+34.918%
2024-05-29	83.4100	85.6500	83.4100	84.4600	-1.950%	973,628	+25.669%
2024-05-28	86.6100	86.7600	84.6000	86.1400	+1.258%	1,086,058	+23.218%
2024-05-24	83.6600	85.6496	82.8300	85.0700	+2.248%	1,140,959	+24.768%
2024-05-23	88.0000	88.1000	82.2600	83.2000	-2.428%	3,257,076	+27.572%
2024-05-22	85.3700	86.1800	83.7600	85.2700	+0.673%	1,754,655	+24.475%
2024-05-21	83.1900	85.1000	82.8700	84.7000	+0.510%	1,037,719	+25.313%
2024-05-20	81.6100	84.7800	81.4500	84.2700	+3.475%	1,161,235	+25.952%
2024-05-17	82.7900	82.7900	80.1200	81.4400	-0.804%	1,522,818	+30.329%
2024-05-16	83.2000	83.8600	81.9800	82.1000	-1.072%	2,059,575	+29.281%
2024-05-15	79.2200	83.0900	79.0600	82.9900	+6.657%	2,818,017	+27.895%
2024-05-14	75.7000	78.0700	75.5507	77.8100	+2.679%	1,684,497	+36.409%
2024-05-13	76.4500	76.5500	75.0800	75.7800	+1.446%	1,042,224	+40.063%
2024-05-10	75.0500	76.0800	74.0500	74.7000	+0.987%	1,561,932	+42.088%
2024-05-09	73.7300	74.1600	72.8900	73.9700	-0.229%	1,895,882	+43.491%
2024-05-08	72.7900	74.3500	72.6700	74.1400	+0.898%	1,586,359	+43.162%
2024-05-07	74.9200	74.9800	73.4800	73.4800	-0.997%	1,669,975	+44.447%
2024-05-06	72.6400	74.2200	72.2500	74.2200	+3.486%	1,806,795	+43.007%
2024-05-03	71.4700	72.4400	70.8800	71.7200	+8.224%	3,930,789	+47.992%
2024-05-02	65.9300	66.5300	63.5200	66.2700	+4.133%	3,333,571	+60.163%
2024-05-01	64.7100	67.8400	63.5400	63.6400	-2.973%	4,394,061	+66.782%
2024-04-30	69.5900	70.3800	65.5700	65.5900	-6.567%	2,520,448	+61.823%
2024-04-29	70.4800	70.7180	69.0400	70.2000	+1.196%	1,900,638	+51.197%
2024-04-26	68.5000	70.8891	67.9440	69.3700	+3.245%	2,149,087	+53.006%
2024-04-25	65.0800	67.5400	64.2200	67.1900	-0.695%	2,791,987	+57.970%
2024-04-24	68.1400	69.0700	66.5600	67.6600	+1.454%	2,371,672	+56.873%
2024-04-23	64.6900	67.0600	64.4336	66.6900	+4.285%	2,787,938	+59.154%
2024-04-22	63.7000	65.0601	61.8500	63.9500	+2.566%	3,151,616	+65.973%
2024-04-19	65.7800	66.2900	61.8100	62.3500	-6.325%	5,393,056	+70.233%
2024-04-18	68.7900	69.3100	66.2600	66.5600	-3.536%	3,152,558	+59.465%
2024-04-17	72.7600	73.1600	68.7300	69.0000	-4.207%	2,673,558	+53.826%
2024-04-16	72.1400	73.3700	71.1800	72.0300	+0.237%	2,890,261	+47.355%
2024-04-15	77.5100	77.6800	71.4500	71.8600	-5.770%	3,446,762	+47.704%
2024-04-12	77.2100	78.3100	75.2900	76.2600	-4.651%	2,233,022	+39.182%
2024-04-11	76.6800	80.4800	75.4700	79.9800	+5.668%	3,261,002	+32.708%
2024-04-10	75.7300	76.5100	74.6400	75.6900	-3.543%	2,397,724	+40.230%
2024-04-09	78.5500	79.0600	75.6400	78.4700	+1.369%	1,683,140	+35.262%
2024-04-08	77.9000	78.6000	76.5500	77.4100	-0.360%	973,303	+37.114%
2024-04-05	76.0000	78.8500	75.4817	77.6900	+3.284%	2,242,236	+36.620%
2024-04-04	81.3200	82.0400	75.0900	75.2200	-4.737%	2,244,215	+41.106%
2024-04-03	77.1000	80.2100	77.0700	78.9600	+0.663%	1,479,456	+34.422%
2024-04-02	78.0900	78.7300	76.4800	78.4400	-2.849%	1,739,918	+35.314%
2024-04-01	80.5800	82.1600	79.8800	80.7400	+0.749%	1,502,126	+31.459%
2024-03-28	80.0900	80.7800	79.6500	80.1400	-0.620%	870,713	+32.443%
2024-03-27	80.9900	81.1000	78.8700	80.6400	+1.332%	1,629,914	+31.622%
2024-03-26	81.3700	81.8000	79.3701	79.5800	-1.155%	1,216,727	+33.375%
2024-03-25	80.0000	81.5800	79.1400	80.5100	-2.092%	1,096,763	+31.835%
2024-03-22	82.1300	83.1200	81.3000	82.2300	+0.061%	1,134,190	+29.077%
2024-03-21	84.5000	84.6250	81.9800	82.1800	+0.146%	1,699,426	+29.156%
2024-03-20	79.6000	82.1501	78.7600	82.0600	+3.441%	2,110,199	+29.344%
2024-03-19	77.3100	79.4700	75.9193	79.3300	+1.199%	3,072,424	+33.796%
2024-03-18	79.3000	80.7500	78.1710	78.3900	+1.502%	1,811,506	+35.400%
2024-03-15	77.0900	78.4700	76.2900	77.2300	-4.619%	2,314,287	+37.434%
2024-03-14	81.9300	82.8137	79.4600	80.9700	+0.111%	3,050,295	+31.086%
2024-03-13	83.0000	83.0500	79.9600	80.8800	-3.300%	2,106,544	+31.231%
2024-03-12	81.1500	83.7500	78.8800	83.6400	+5.981%	2,488,578	+26.901%
2024-03-11	78.4000	79.4200	77.1500	78.9200	-0.767%	1,355,161	+34.491%
2024-03-08	83.8100	85.5299	79.4000	79.5300	-4.514%	2,332,972	+33.459%