Dark

IMO
Imperial Oil Limited
stock NYSEAMERICAN

At Close

Sep 30, 2026 3:59:53 PM EDT

122.93USD+0.890%(+1.08)570,752

104.79Bid 122.97Ask 18.18Spread

Pre-market

Sep 25, 2026 9:15:30 AM EDT

123.10USD+1.026%(+1.25)0

After-hours

Sep 30, 2026 4:12:30 PM EDT

123.24USD+0.248%(+0.31)204

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	122.4700	124.4400	122.4400	122.9300	+0.886%	570,752	0.000%
2026-09-29	120.6900	122.7400	120.2800	121.8500	-0.401%	432,180	+0.886%
2026-09-28	124.2700	124.7400	122.1300	122.3400	-0.423%	1,109,683	+0.482%
2026-09-25	123.1000	124.0500	122.1800	122.8600	-1.373%	369,181	+0.057%
2026-09-24	125.5200	126.8350	124.5200	124.5700	-0.144%	420,723	-1.317%
2026-09-23	125.4000	125.5600	123.7400	124.7500	+0.378%	607,110	-1.459%
2026-09-22	125.0000	126.0000	123.7300	124.2800	-1.498%	620,654	-1.086%
2026-09-21	128.5500	129.0400	125.7600	126.1700	-2.879%	702,521	-2.568%
2026-09-18	130.1800	130.6150	128.9100	129.9100	-0.284%	440,614	-5.373%
2026-09-17	129.6200	131.3700	129.1400	130.2800	-0.015%	669,780	-5.642%
2026-09-16	134.0500	134.3200	129.1900	130.3000	-3.731%	605,566	-5.656%
2026-09-15	132.7000	136.2100	132.1700	135.3500	+2.670%	668,276	-9.176%
2026-09-14	131.6200	134.8650	131.2200	131.8300	+1.415%	1,075,700	-6.751%
2026-09-11	130.4500	130.4500	128.1700	129.9900	-0.627%	573,919	-5.431%
2026-09-10	132.8200	133.3900	129.9900	130.8100	-0.608%	512,071	-6.024%
2026-09-09	132.7700	133.3000	131.1100	131.6100	+0.175%	435,483	-6.595%
2026-09-08	130.1300	132.6650	129.9400	131.3800	+2.146%	693,247	-6.432%
2026-09-04	130.2500	130.6200	127.8700	128.6200	-2.516%	1,555,550	-4.424%
2026-09-03	133.5900	134.5100	131.5100	131.9400	-1.124%	503,915	-6.829%
2026-09-02	134.1600	134.5700	132.3600	133.4400	-1.112%	526,701	-7.876%
2026-09-01	132.6600	135.1000	132.1200	134.9400	+2.741%	708,107	-8.900%
2026-08-31	133.6200	133.9100	129.9800	131.3400	+0.636%	361,583	-6.403%
2026-08-28	131.7600	132.2300	129.4100	130.5100	-1.293%	658,300	-5.808%
2026-08-27	130.8700	132.4500	129.6900	132.2200	+0.609%	568,927	-7.026%
2026-08-26	130.0600	132.3700	129.2900	131.4200	-0.053%	504,552	-6.460%
2026-08-25	135.3200	135.6000	131.3050	131.4900	-3.987%	587,491	-6.510%
2026-08-24	137.0000	138.1044	135.5356	136.9500	-0.797%	448,980	-10.237%
2026-08-21	136.9100	138.0700	136.6600	138.0500	+0.870%	262,671	-10.953%
2026-08-20	137.4100	138.4300	136.5300	136.8600	+0.544%	567,308	-10.178%
2026-08-19	136.4400	138.3800	135.9700	136.1200	+0.310%	462,706	-9.690%
2026-08-18	136.5600	136.5600	134.3850	135.7000	+0.608%	541,088	-9.410%
2026-08-17	133.9400	135.2700	133.4900	134.8800	+1.200%	499,436	-8.860%
2026-08-14	133.0300	135.1200	133.0300	133.2800	+0.703%	275,023	-7.766%
2026-08-13	128.9600	132.7600	128.7600	132.3500	+1.449%	478,706	-7.117%
2026-08-12	129.1300	130.5800	128.5050	130.4600	+0.695%	353,085	-5.772%
2026-08-11	128.8100	130.4300	128.4900	129.5600	+0.598%	351,198	-5.117%
2026-08-10	126.4000	130.1900	126.2900	128.7900	+3.073%	513,547	-4.550%
2026-08-07	125.3800	125.9100	123.2175	124.9500	-1.061%	365,427	-1.617%
2026-08-06	127.6100	127.6100	124.9100	126.2900	+0.758%	386,356	-2.661%
2026-08-05	128.3000	128.3000	125.0900	125.3400	-1.632%	384,826	-1.923%
2026-08-04	123.8800	128.6400	122.3600	127.4200	+0.847%	752,711	-3.524%
2026-08-03	125.7800	127.7050	125.7000	126.3500	-2.485%	542,712	-2.707%
2026-07-31	129.4400	129.9600	124.6450	129.5700	+0.598%	947,657	-5.125%
2026-07-30	127.1900	129.7450	127.1900	128.8000	0.000%	615,882	-4.557%
2026-07-29	128.5900	129.6100	127.8500	128.8000	+2.442%	533,114	-4.557%
2026-07-28	125.8300	127.1300	124.0100	125.7300	-0.048%	592,210	-2.227%
2026-07-27	125.6800	127.4700	124.9600	125.7900	-2.094%	396,390	-2.274%
2026-07-24	128.5500	129.5900	127.4350	128.4800	-0.272%	485,924	-4.320%
2026-07-23	127.6200	129.4500	126.6800	128.8300	+2.506%	509,901	-4.580%
2026-07-22	125.8700	127.5200	125.4800	125.6800	+1.175%	414,187	-2.188%
2026-07-21	123.2100	124.5150	122.7000	124.2200	+1.189%	421,639	-1.038%
2026-07-20	121.8500	123.4000	120.9600	122.7600	+0.196%	379,290	+0.138%
2026-07-17	120.9100	122.7200	120.7300	122.5200	+2.296%	387,947	+0.335%
2026-07-16	120.4500	121.0000	118.7700	119.7700	-0.540%	458,335	+2.638%
2026-07-15	122.6900	123.0850	119.3700	120.4200	-1.714%	426,854	+2.084%
2026-07-14	124.7800	125.9200	122.0200	122.5200	-0.906%	517,112	+0.335%
2026-07-13	122.5000	124.6350	122.4150	123.6400	+2.597%	509,380	-0.574%
2026-07-10	120.6300	121.8266	119.8600	120.5100	+0.425%	385,379	+2.008%
2026-07-09	120.4300	121.1200	119.7500	120.0000	-1.039%	515,843	+2.442%
2026-07-08	118.6300	121.2700	117.2800	121.2600	+4.023%	695,855	+1.377%
2026-07-07	113.8500	117.4600	113.7600	116.5700	+3.315%	715,695	+5.456%
2026-07-06	113.6000	115.0800	112.4200	112.8300	-0.826%	828,470	+8.952%
2026-07-02	112.2400	113.8600	110.9200	113.7700	+2.505%	514,079	+8.051%
2026-07-01	111.3000	112.8700	110.3600	110.9900	-0.919%	330,389	+10.758%
2026-06-30	113.3400	114.3400	111.6500	112.0200	-1.086%	405,643	+9.739%
2026-06-29	113.3800	114.8900	112.8800	113.2500	+0.009%	796,247	+8.547%
2026-06-26	112.3600	113.9325	112.2600	113.2400	-0.035%	754,096	+8.557%
2026-06-25	112.1400	113.9800	112.1400	113.2800	+0.693%	316,788	+8.519%
2026-06-24	112.7600	113.2800	111.6750	112.5000	-1.867%	560,153	+9.271%
2026-06-23	114.2300	115.1500	112.9400	114.6400	+0.553%	483,608	+7.231%
2026-06-22	112.5500	114.1250	111.3200	114.0100	+1.297%	492,362	+7.824%
2026-06-18	113.5100	113.5300	109.6075	112.5500	-1.436%	788,979	+9.223%
2026-06-17	117.7400	118.1500	113.6500	114.1900	-3.163%	450,962	+7.654%
2026-06-16	118.8000	119.8100	117.3800	117.9200	-1.897%	722,099	+4.249%
2026-06-15	117.3000	120.3700	115.6300	120.2000	-0.899%	705,407	+2.271%
2026-06-12	120.1500	122.3400	119.4800	121.2900	+0.265%	314,279	+1.352%
2026-06-11	121.4100	123.7200	120.7100	120.9700	+0.590%	1,130,389	+1.620%
2026-06-10	119.9900	122.5350	119.9900	120.2600	+1.076%	605,968	+2.220%
2026-06-09	122.4300	122.6850	117.9800	118.9800	-2.913%	657,525	+3.320%
2026-06-08	122.9400	125.1500	122.1800	122.5500	+0.682%	508,803	+0.310%
2026-06-05	126.5900	126.5900	121.6100	121.7200	-4.082%	392,261	+0.994%
2026-06-04	124.6800	127.3950	124.2400	126.9000	+0.499%	396,880	-3.128%
2026-06-03	125.3700	127.6800	124.5000	126.2700	+1.487%	451,534	-2.645%
2026-06-02	120.4700	125.0400	120.4700	124.4200	+2.997%	439,876	-1.198%
2026-06-01	120.3800	122.7100	119.0800	120.8000	+1.752%	1,043,862	+1.763%
2026-05-29	121.1400	122.3500	117.8000	118.7200	-3.236%	1,308,403	+3.546%
2026-05-28	125.6200	125.8799	122.3400	122.6900	-1.525%	741,900	+0.196%
2026-05-27	126.5800	126.5800	124.4350	124.5900	-3.426%	596,912	-1.332%
2026-05-26	131.5000	131.8000	128.6000	129.0100	-3.138%	1,113,410	-4.713%
2026-05-22	133.3800	134.8200	132.3800	133.1900	-0.515%	361,669	-7.703%
2026-05-21	135.0300	135.3500	132.2650	133.8800	+0.030%	496,881	-8.179%
2026-05-20	137.0800	138.1750	133.6368	133.8400	-2.803%	539,556	-8.152%
2026-05-19	138.4800	139.4400	136.0050	137.7000	-0.455%	477,399	-10.726%
2026-05-18	134.5600	138.9075	133.9000	138.3300	+2.672%	342,549	-11.133%
2026-05-15	133.1200	135.0400	131.9500	134.7300	+1.768%	392,234	-8.758%
2026-05-14	131.4400	132.8500	130.4700	132.3900	+0.547%	351,887	-7.146%
2026-05-13	132.7400	133.9500	130.8800	131.6700	-1.312%	413,626	-6.638%
2026-05-12	131.2500	133.6300	130.4000	133.4200	+2.450%	509,013	-7.862%
2026-05-11	128.3700	130.5200	127.5300	130.2300	+2.559%	523,758	-5.605%
2026-05-08	125.6900	127.9300	124.3100	126.9800	+0.906%	591,684	-3.189%
2026-05-07	125.6000	127.0800	124.1200	125.8400	-1.564%	490,953	-2.312%
2026-05-06	128.7300	129.7150	126.9300	127.8400	-3.844%	492,932	-3.841%
2026-05-05	130.5900	133.9800	130.3100	132.9500	+1.901%	364,911	-7.537%
2026-05-04	129.1600	131.3900	127.5400	130.4700	+1.549%	553,548	-5.779%
2026-05-01	127.3200	132.6400	126.1700	128.4800	-4.134%	1,359,949	-4.320%
2026-04-30	129.4000	134.3100	128.8400	134.0200	+2.611%	862,993	-8.275%
2026-04-29	128.6600	131.0000	127.9200	130.6100	+2.447%	410,786	-5.880%
2026-04-28	127.2900	128.4592	126.6500	127.4900	+1.271%	382,508	-3.577%
2026-04-27	124.7100	126.4900	124.7100	125.8900	+1.222%	337,023	-2.351%
2026-04-24	125.8900	126.1100	123.3901	124.3700	-1.862%	339,727	-1.158%
2026-04-23	125.7000	127.5100	125.2600	126.7300	+1.222%	308,339	-2.999%
2026-04-22	125.0000	125.2000	123.0700	125.2000	+1.123%	400,833	-1.813%
2026-04-21	123.0000	124.1650	122.5450	123.8100	+0.806%	498,201	-0.711%
2026-04-20	122.0500	123.7400	121.8050	122.8200	+0.722%	443,992	+0.090%
2026-04-17	123.7500	123.7500	118.5901	121.9400	-3.045%	911,364	+0.812%
2026-04-16	125.3200	126.8100	125.0600	125.7700	+0.753%	647,807	-2.258%
2026-04-15	127.3800	127.3800	124.7100	124.8300	-1.786%	292,835	-1.522%
2026-04-14	129.4100	129.8300	125.9300	127.1000	-2.373%	390,526	-3.281%
2026-04-13	130.1900	132.1050	129.6432	130.1900	+0.782%	302,174	-5.576%
2026-04-10	127.8900	129.9300	127.8900	129.1800	+0.678%	382,038	-4.838%
2026-04-09	130.3000	132.3800	127.9800	128.3100	-1.110%	488,089	-4.193%
2026-04-08	124.8900	131.8500	120.5600	129.7500	-1.972%	1,072,856	-5.256%
2026-04-07	130.0800	133.0300	130.0000	132.3600	+2.295%	777,479	-7.125%
2026-04-06	130.2200	131.8900	128.3150	129.3900	-0.873%	877,907	-4.993%
2026-04-02	131.3800	133.3700	128.5000	130.5300	+1.217%	624,926	-5.822%
2026-04-01	128.4500	130.4200	127.4200	128.9600	-1.422%	817,330	-4.676%
2026-03-31	130.7100	132.5100	127.1301	130.8200	+0.910%	897,581	-6.031%
2026-03-30	132.8200	133.1050	129.3100	129.6400	-0.857%	967,644	-5.176%
2026-03-27	128.5300	131.6650	127.8400	130.7600	+2.300%	633,306	-5.988%
2026-03-26	130.0100	131.6200	127.4800	127.8200	-1.835%	1,009,307	-3.826%
2026-03-25	128.5000	130.4500	126.5272	130.2100	+0.797%	859,322	-5.591%
2026-03-24	126.5300	131.2300	126.5300	129.1800	+2.102%	1,135,830	-4.838%
2026-03-23	124.3500	128.6600	121.7520	126.5200	-0.071%	1,153,833	-2.837%
2026-03-20	127.8300	128.2500	124.6100	126.6100	-0.331%	757,079	-2.907%
2026-03-19	125.6500	129.8400	125.1200	127.0300	+1.147%	963,173	-3.228%
2026-03-18	125.0200	125.9400	124.0310	125.5900	+0.552%	571,307	-2.118%
2026-03-17	124.4000	125.8775	122.4200	124.9000	+1.298%	645,122	-1.577%
2026-03-16	120.9500	124.0000	120.5000	123.3000	+2.400%	832,761	-0.300%
2026-03-13	121.4500	122.0700	119.7400	120.4100	-0.930%	582,182	+2.093%
2026-03-12	121.2600	122.3100	120.1900	121.5400	+1.073%	543,986	+1.144%
2026-03-11	117.3100	120.8900	117.3100	120.2500	+1.993%	543,638	+2.229%
2026-03-10	118.7100	120.4200	117.2201	117.9000	-1.215%	500,667	+4.266%
2026-03-09	118.8100	120.5900	118.2000	119.3500	+0.973%	1,068,121	+3.000%
2026-03-06	121.0000	121.0000	117.5000	118.2000	-0.455%	913,158	+4.002%
2026-03-05	118.6800	120.6700	116.8800	118.7400	-0.835%	795,880	+3.529%
2026-03-04	117.9900	120.6300	117.3853	119.7400	+0.360%	4,491,414	+2.664%
2026-03-03	119.5000	119.7400	116.3000	119.3100	+0.421%	507,260	+3.034%
2026-03-02	122.9300	122.9300	116.7100	118.8100	+1.287%	1,046,244	+3.468%
2026-02-27	117.9800	118.1600	116.0700	117.3000	+0.445%	349,142	+4.800%
2026-02-26	115.1300	117.6650	114.2900	116.7800	+0.490%	322,514	+5.266%
2026-02-25	115.6800	116.5950	112.9128	116.2100	+0.458%	1,105,905	+5.783%
2026-02-24	118.9500	118.9500	114.7100	115.6800	-2.388%	806,337	+6.267%
2026-02-23	119.1900	121.6200	118.1400	118.5100	-1.806%	563,581	+3.730%
2026-02-20	121.8500	122.3100	120.4000	120.6900	-1.518%	544,937	+1.856%
2026-02-19	121.4500	123.5200	120.9300	122.5500	+1.964%	723,273	+0.310%
2026-02-18	117.9900	120.4300	117.9300	120.1900	+2.359%	492,068	+2.280%
2026-02-17	119.7100	120.5700	114.5450	117.4200	-1.954%	689,491	+4.693%
2026-02-13	116.2200	120.0150	116.1550	119.7600	+2.931%	464,970	+2.647%
2026-02-12	119.0900	119.6700	115.4100	116.3500	-2.726%	570,608	+5.655%
2026-02-11	116.2900	119.9600	115.8900	119.6100	+4.390%	739,635	+2.776%
2026-02-10	114.6500	114.9600	112.4500	114.5800	+0.210%	314,693	+7.287%
2026-02-09	112.8200	114.5150	112.2650	114.3400	+1.473%	457,331	+7.513%
2026-02-06	109.0600	112.7400	108.6250	112.6800	+4.025%	780,286	+9.097%
2026-02-05	109.3800	110.7100	107.6900	108.3200	-2.159%	793,270	+13.488%
2026-02-04	107.0500	111.9900	106.3500	110.7100	+3.603%	1,182,995	+11.038%
2026-02-03	103.4100	107.1900	103.4100	106.8600	+3.929%	759,360	+15.038%
2026-02-02	98.3600	103.2500	98.3600	102.8200	+1.551%	1,058,823	+19.558%
2026-01-30	103.0000	103.8300	99.3000	101.2500	-4.219%	1,539,608	+21.412%
2026-01-29	105.8300	106.6400	103.6500	105.7100	+2.165%	819,179	+16.290%
2026-01-28	104.0800	104.7900	102.0400	103.4700	+0.271%	411,615	+18.807%
2026-01-27	101.9500	104.0900	101.9500	103.1900	+1.585%	511,025	+19.130%
2026-01-26	102.3800	102.5400	100.7901	101.5800	+0.336%	606,498	+21.018%
2026-01-23	100.5200	102.0500	100.1400	101.2400	+2.046%	592,824	+21.424%
2026-01-22	99.8600	100.3750	98.3800	99.2100	-0.988%	434,210	+23.909%
2026-01-21	98.3700	100.8250	98.3250	100.2000	+2.970%	569,611	+22.685%
2026-01-20	97.9200	99.1700	96.7275	97.3100	-0.684%	615,314	+26.328%
2026-01-16	95.6000	98.7500	95.6000	97.9800	+1.766%	550,089	+25.464%
2026-01-15	97.8100	98.2900	95.8650	96.2800	-2.639%	659,005	+27.680%
2026-01-14	96.5000	99.4100	96.3900	98.8900	+2.957%	785,074	+24.310%
2026-01-13	93.1800	96.6000	92.7450	96.0500	+3.838%	905,554	+27.985%
2026-01-12	90.6900	93.1300	90.4300	92.5000	+2.368%	814,545	+32.897%
2026-01-09	89.1900	91.4900	89.1900	90.3600	+1.551%	547,962	+36.045%
2026-01-08	87.3700	89.6500	86.5650	88.9800	+2.123%	973,462	+38.155%
2026-01-07	88.1000	88.1000	86.0300	87.1300	-0.548%	1,023,279	+41.088%
2026-01-06	87.8000	89.9200	87.0350	87.6100	-0.148%	1,433,170	+40.315%
2026-01-05	87.6300	88.3700	83.3100	87.7400	-1.515%	1,722,726	+40.107%
2026-01-02	86.6100	89.2500	85.9500	89.0900	+3.221%	395,735	+37.984%
2025-12-31	87.1600	87.1600	86.0500	86.3100	-0.747%	304,238	+42.428%
2025-12-30	86.3500	87.1600	86.0600	86.9600	+1.175%	415,417	+41.364%
2025-12-29	88.7200	88.7200	85.1250	85.9500	+0.444%	455,235	+43.025%
2025-12-26	85.6000	86.0800	85.2810	85.5700	-0.326%	162,525	+43.660%
2025-12-24	85.6500	86.2423	85.6500	85.8500	+0.035%	106,275	+43.192%
2025-12-23	85.3000	86.2700	85.2500	85.8200	+0.728%	305,031	+43.242%
2025-12-22	85.2300	85.9300	84.6200	85.2000	+1.284%	419,139	+44.284%
2025-12-19	83.6700	84.5500	83.2700	84.1200	+0.478%	853,295	+46.136%
2025-12-18	84.8700	84.9300	83.2900	83.7200	-1.494%	542,418	+46.835%
2025-12-17	86.1800	86.1800	84.6400	84.9900	-0.352%	742,366	+44.641%
2025-12-16	88.9600	89.2000	85.2300	85.2900	-5.096%	917,102	+44.132%
2025-12-15	91.6600	91.7100	88.9250	89.8700	-2.209%	426,936	+36.786%
2025-12-12	92.3100	92.4650	91.1550	91.9000	-0.412%	288,539	+33.765%
2025-12-11	91.3100	92.3900	90.8200	92.2800	+0.348%	406,363	+33.214%
2025-12-10	90.9800	92.3400	90.0200	91.9600	+1.389%	320,489	+33.678%
2025-12-09	91.0500	92.6000	90.5600	90.7000	+0.099%	523,802	+35.535%
2025-12-08	91.5300	92.9100	90.2900	90.6100	-1.937%	620,750	+35.669%
2025-12-05	93.8400	94.5100	92.2900	92.4000	-1.817%	574,273	+33.041%
2025-12-04	96.4400	96.7300	93.3800	94.1100	-2.173%	977,041	+30.624%
2025-12-03	94.6500	96.6600	94.6500	96.2000	+1.327%	691,727	+27.786%
2025-12-02	98.0600	98.0600	94.6800	94.9400	-3.320%	1,212,758	+29.482%
2025-12-01	100.6900	100.7100	98.0300	98.2000	-0.607%	235,532	+25.183%
2025-11-28	99.1100	100.2700	98.6100	98.8000	+0.061%	270,128	+24.423%
2025-11-26	97.8300	99.7200	97.8300	98.7400	+1.054%	711,803	+24.499%
2025-11-25	96.7900	98.2500	96.1000	97.7100	+0.308%	421,491	+25.811%
2025-11-24	97.1700	97.6800	95.6800	97.4100	+0.134%	351,494	+26.199%
2025-11-21	97.9200	97.9200	96.6300	97.2800	-0.643%	305,200	+26.367%
2025-11-20	99.5800	100.0200	97.8700	97.9100	-1.011%	458,871	+25.554%
2025-11-19	99.7100	99.8900	97.1300	98.9100	-1.904%	406,888	+24.285%
2025-11-18	98.0600	101.0100	98.0000	100.8300	+2.137%	325,342	+21.918%
2025-11-17	99.1900	99.4900	98.0700	98.7200	-0.212%	980,005	+24.524%
2025-11-14	96.6500	99.1700	95.6450	98.9300	+2.913%	493,144	+24.260%
2025-11-13	96.1400	97.9000	95.7100	96.1300	-0.651%	492,530	+27.879%
2025-11-12	95.6400	97.1100	94.4100	96.7600	+0.624%	566,939	+27.046%
2025-11-11	95.9800	96.5800	95.8600	96.1600	+0.670%	267,727	+27.839%
2025-11-10	93.6100	95.8300	92.3900	95.5200	+2.226%	641,135	+28.696%
2025-11-07	91.1900	93.7600	90.5000	93.4400	+2.806%	518,985	+31.560%
2025-11-06	89.0100	91.1400	89.0100	90.8900	+2.147%	335,463	+35.251%
2025-11-05	88.3500	90.1600	87.3000	88.9800	+0.839%	520,796	+38.155%
2025-11-04	88.6600	88.6600	87.2250	88.2400	-1.803%	365,088	+39.313%
2025-11-03	88.7100	89.8600	87.3900	89.8600	+1.871%	562,170	+36.802%
2025-10-31	92.3600	92.5800	88.0600	88.2100	-3.332%	849,205	+39.361%
2025-10-30	92.3700	92.4600	91.2500	91.2500	-1.234%	410,688	+34.718%
2025-10-29	91.6300	94.2400	91.0679	92.3900	+1.083%	817,311	+33.056%
2025-10-28	91.0200	91.6350	90.4900	91.4000	+0.033%	508,005	+34.497%
2025-10-27	91.0800	91.8700	90.9400	91.3700	+0.385%	351,434	+34.541%
2025-10-24	90.0600	91.3900	89.4000	91.0200	+1.212%	555,974	+35.058%
2025-10-23	89.3400	91.3900	89.3000	89.9300	+2.054%	498,030	+36.695%
2025-10-22	85.3500	88.4800	85.2576	88.1200	+3.367%	480,225	+39.503%
2025-10-21	86.6400	86.9999	85.1100	85.2500	-1.194%	1,369,775	+44.199%
2025-10-20	85.1200	86.5200	84.3700	86.2800	+1.458%	362,677	+42.478%
2025-10-17	84.8400	85.2850	84.4700	85.0400	+0.425%	424,501	+44.556%
2025-10-16	86.2400	86.2400	84.4400	84.6800	-1.489%	565,165	+45.170%
2025-10-15	88.1400	88.8000	85.5900	85.9600	-2.107%	521,625	+43.008%
2025-10-14	87.0200	89.0250	86.9200	87.8100	-0.499%	353,617	+39.995%
2025-10-13	87.7000	88.7400	87.3600	88.2500	+1.355%	190,730	+39.297%
2025-10-10	87.3100	88.0799	86.9600	87.0700	-1.158%	411,844	+41.185%
2025-10-09	89.6100	90.5100	88.0300	88.0900	-1.520%	337,231	+39.550%
2025-10-08	90.9700	90.9700	87.7800	89.4500	-1.433%	318,130	+37.429%
2025-10-07	90.9300	91.2000	89.2907	90.7500	-0.329%	222,416	+35.460%
2025-10-06	90.8000	91.2500	89.3900	91.0500	+1.122%	291,972	+35.014%
2025-10-03	89.7200	90.7900	89.2400	90.0400	+0.919%	311,009	+36.528%
2025-10-02	89.7400	90.8100	89.1000	89.2200	-0.878%	363,069	+37.783%
2025-10-01	90.3800	91.3800	89.2100	90.0100	-0.804%	470,297	+36.574%
2025-09-30	90.9100	90.9700	88.9385	90.7400	-1.402%	590,430	+35.475%
2025-09-29	93.0500	93.0600	92.0200	92.0300	-1.319%	274,103	+33.576%
2025-09-26	93.3600	94.6000	93.0400	93.2600	-0.118%	268,076	+31.814%
2025-09-25	94.0000	94.0000	92.7000	93.3700	-0.607%	280,873	+31.659%
2025-09-24	94.0000	94.4300	93.8250	93.9400	+0.331%	227,704	+30.860%
2025-09-23	93.3200	94.8000	93.2900	93.6300	+1.036%	350,553	+31.293%
2025-09-22	92.0000	93.5564	90.5700	92.6700	+0.915%	218,082	+32.654%
2025-09-19	93.7300	94.3700	91.7900	91.8300	-2.267%	714,690	+33.867%
2025-09-18	94.6100	94.7700	93.0850	93.9600	-0.571%	256,906	+30.832%
2025-09-17	95.2600	95.4600	93.9500	94.5000	-0.694%	526,411	+30.085%
2025-09-16	93.3300	96.0900	93.2350	95.1600	+2.367%	569,033	+29.182%
2025-09-15	91.6700	93.0900	90.8000	92.9600	+2.244%	455,051	+32.240%
2025-09-12	91.8900	92.3300	90.8650	90.9200	-1.013%	316,736	+35.207%
2025-09-11	90.7000	92.1500	90.7000	91.8500	+0.415%	354,091	+33.838%
2025-09-10	89.1800	91.7750	89.1800	91.4700	+2.133%	319,102	+34.394%
2025-09-09	87.8300	90.6600	87.8300	89.5600	+2.448%	306,480	+37.260%
2025-09-08	87.6600	87.9513	86.6800	87.4200	+0.160%	406,388	+40.620%
2025-09-05	87.1200	87.8550	86.6450	87.2800	-0.217%	388,357	+40.846%
2025-09-04	87.2200	88.1750	87.1100	87.4700	-0.794%	608,355	+40.540%
2025-09-03	88.4700	88.8300	86.9200	88.1700	-1.177%	526,754	+39.424%
2025-09-02	90.1600	90.7050	87.8250	89.2200	-1.718%	594,093	+37.783%
2025-08-29	90.4000	91.1700	90.1700	90.7800	+0.309%	218,366	+35.415%
2025-08-28	89.9600	90.6400	89.4705	90.5000	+0.757%	484,811	+35.834%
2025-08-27	87.4300	89.8400	87.4300	89.8200	+2.312%	297,108	+36.863%
2025-08-26	87.3700	87.8600	86.9100	87.7900	-0.068%	264,873	+40.027%
2025-08-25	87.7400	88.0200	87.1950	87.8500	+0.549%	255,909	+39.932%
2025-08-22	84.6000	87.3700	84.3600	87.3700	+3.494%	492,653	+40.700%
2025-08-21	83.1900	84.7100	83.1900	84.4200	+1.284%	315,855	+45.617%
2025-08-20	82.7700	83.7000	82.7700	83.3500	+0.945%	253,444	+47.487%
2025-08-19	83.5500	83.9500	82.4500	82.5700	-1.256%	211,486	+48.880%
2025-08-18	83.3000	83.7699	82.7200	83.6200	+0.024%	356,871	+47.010%
2025-08-15	83.1400	83.8199	83.0700	83.6000	+0.469%	306,729	+47.045%
2025-08-14	83.1400	83.8050	82.6700	83.2100	-0.288%	272,341	+47.735%
2025-08-13	83.2600	84.1000	82.7900	83.4500	+0.096%	392,794	+47.310%
2025-08-12	83.4600	84.1150	83.3700	83.3700	+0.012%	332,477	+47.451%
2025-08-11	85.4900	85.6600	83.1450	83.3600	-2.286%	435,229	+47.469%
2025-08-08	85.1300	85.8100	84.6800	85.3100	+0.436%	348,159	+44.098%
2025-08-07	86.5600	86.8700	84.8900	84.9400	-0.690%	301,326	+44.726%
2025-08-06	85.5300	86.9100	84.7900	85.5300	+0.730%	457,685	+43.727%
2025-08-05	84.3600	85.0000	83.4500	84.9100	+0.664%	411,304	+44.777%
2025-08-04	83.0300	84.4500	82.0801	84.3500	+1.236%	372,073	+45.738%
2025-08-01	82.8100	83.5150	81.8700	83.3200	-0.180%	581,466	+47.540%
2025-07-31	83.4400	84.3700	83.0100	83.4700	-0.985%	484,343	+47.274%
2025-07-30	85.7200	85.8500	83.9100	84.3000	-1.611%	367,709	+45.824%
2025-07-29	84.8100	86.2600	84.8100	85.6800	+0.931%	432,333	+43.476%
2025-07-28	84.1800	85.3500	84.0100	84.8900	+1.446%	338,656	+44.811%
2025-07-25	83.7900	83.9100	82.6900	83.6800	-0.488%	364,459	+46.905%
2025-07-24	83.7900	85.0200	83.0600	84.0900	+0.095%	430,412	+46.189%
2025-07-23	83.2300	84.4900	83.1000	84.0100	+0.635%	434,413	+46.328%
2025-07-22	82.0200	83.8700	81.7100	83.4800	+1.904%	381,422	+47.257%
2025-07-21	82.6000	82.6800	81.6600	81.9200	-0.474%	314,614	+50.061%
2025-07-18	82.8100	83.6499	82.1200	82.3100	+0.390%	411,826	+49.350%
2025-07-17	81.8300	82.3950	81.4600	81.9900	-0.073%	358,173	+49.933%
2025-07-16	82.0300	82.4450	80.9483	82.0500	+0.098%	298,649	+49.823%
2025-07-15	82.9700	83.3300	81.6600	81.9700	-1.431%	380,256	+49.970%
2025-07-14	82.6400	83.2400	81.7800	83.1600	+0.763%	380,787	+47.823%
2025-07-11	81.1000	82.7200	80.7300	82.5300	+2.065%	402,563	+48.952%
2025-07-10	79.5900	81.0597	78.8700	80.8600	+1.037%	316,268	+52.028%
2025-07-09	80.3700	80.9100	79.8900	80.0300	-0.830%	308,702	+53.605%
2025-07-08	79.9400	81.2000	79.5950	80.7000	+0.686%	551,023	+52.330%
2025-07-07	80.7400	81.3200	79.6300	80.1500	-1.572%	296,465	+53.375%
2025-07-03	80.6500	81.4400	80.2700	81.4300	+0.556%	147,719	+50.964%
2025-07-02	80.9700	81.1100	79.3800	80.9800	+0.671%	347,157	+51.803%
2025-07-01	79.3500	80.8650	78.3700	80.4400	+1.208%	238,695	+52.822%
2025-06-30	78.6200	79.7900	78.6200	79.4800	+0.164%	261,726	+54.668%
2025-06-27	81.8000	81.8500	78.6900	79.3500	-2.435%	444,212	+54.921%
2025-06-26	80.3900	81.6500	78.0300	81.3300	+1.561%	346,151	+51.150%
2025-06-25	78.7500	80.5900	78.2500	80.0800	+1.689%	539,997	+53.509%
2025-06-24	77.2000	80.0400	77.2000	78.7500	-0.367%	568,808	+56.102%
2025-06-23	82.6200	82.8000	78.7800	79.0400	-2.456%	487,036	+55.529%
2025-06-20	81.2600	82.0000	80.6800	81.0300	-0.111%	775,004	+51.709%
2025-06-18	82.0200	82.7300	80.6308	81.1200	-0.527%	471,356	+51.541%
2025-06-17	82.0100	82.4900	81.2500	81.5500	+0.283%	380,439	+50.742%
2025-06-16	81.3200	82.8450	81.0800	81.3200	-0.720%	397,714	+51.168%
2025-06-13	80.5600	81.9500	79.7700	81.9100	+3.710%	705,642	+50.079%
2025-06-12	77.1200	79.0100	77.1200	78.9800	+1.883%	361,136	+55.647%
2025-06-11	76.0000	77.7600	75.3200	77.5200	+3.126%	447,671	+58.578%
2025-06-10	74.1500	75.7300	74.0500	75.1700	+2.397%	262,561	+63.536%
2025-06-09	73.7000	74.3500	73.1900	73.4100	-0.177%	324,937	+67.457%
2025-06-06	73.6300	74.4200	73.1500	73.5400	+0.795%	477,206	+67.161%
2025-06-05	73.6200	73.6200	72.4550	72.9600	+0.997%	508,727	+68.490%
2025-06-04	73.2200	73.5700	70.9900	72.2400	-1.848%	482,207	+70.169%
2025-06-03	72.2100	73.7600	71.2300	73.6000	+1.391%	532,614	+67.024%
2025-06-02	72.6000	73.0100	71.6700	72.5900	+1.738%	390,758	+69.348%
2025-05-30	71.4200	71.6800	70.8700	71.3500	-0.654%	375,880	+72.292%
2025-05-29	71.6900	72.4400	71.5861	71.8200	+0.139%	347,871	+71.164%
2025-05-28	72.8300	72.8300	71.4400	71.7200	-0.857%	358,363	+71.403%
2025-05-27	71.9900	72.5100	71.0200	72.3400	+0.907%	239,006	+69.934%
2025-05-23	70.6100	71.8800	70.6100	71.6900	+0.674%	307,358	+71.474%
2025-05-22	71.7800	71.7800	70.2900	71.2100	-1.166%	360,833	+72.630%
2025-05-21	71.3900	73.0278	71.3900	72.0500	+0.167%	254,992	+70.618%
2025-05-20	72.3100	72.7750	71.1800	71.9300	-0.111%	251,608	+70.902%
2025-05-19	72.3000	72.3100	71.4700	72.0100	-0.676%	164,855	+70.712%
2025-05-16	72.0900	72.6400	71.5000	72.5000	+0.235%	286,979	+69.559%
2025-05-15	71.8200	72.4400	71.3300	72.3300	-0.564%	315,391	+69.957%
2025-05-14	73.0000	73.7800	72.4100	72.7400	-1.168%	274,840	+68.999%
2025-05-13	73.3700	73.9000	72.4250	73.6000	+1.559%	277,051	+67.024%
2025-05-12	73.3700	73.3700	71.7200	72.4700	+1.827%	413,706	+69.629%
2025-05-09	70.2600	71.5400	70.0400	71.1700	+2.359%	315,497	+72.727%
2025-05-08	69.0000	70.1800	67.5000	69.5300	+1.593%	460,023	+76.801%
2025-05-07	68.8600	68.8600	67.5450	68.4400	+0.073%	349,106	+79.617%
2025-05-06	68.2800	68.6852	67.7100	68.3900	+1.004%	340,523	+79.749%
2025-05-05	68.0100	68.1800	66.6200	67.7100	-1.556%	468,537	+81.554%
2025-05-02	70.7900	70.7900	68.2800	68.7800	+1.043%	503,323	+78.729%
2025-05-01	66.8100	68.9500	66.8100	68.0700	+1.024%	468,219	+80.594%
2025-04-30	67.9700	69.0200	66.4600	67.3800	-2.939%	458,437	+82.443%
2025-04-29	68.9600	69.9200	68.0900	69.4200	-0.043%	386,909	+77.082%
2025-04-28	68.8200	69.6800	68.5240	69.4500	+0.769%	285,953	+77.005%
2025-04-25	67.5300	69.2100	67.5300	68.9200	+1.145%	406,014	+78.366%
2025-04-24	67.5000	68.3600	67.2500	68.1400	+1.459%	403,240	+80.408%
2025-04-23	68.2800	68.9500	66.4500	67.1600	-1.192%	510,595	+83.041%
2025-04-22	65.6500	68.0720	65.6500	67.9700	+4.811%	698,509	+80.859%
2025-04-21	63.8300	65.1200	63.2000	64.8500	+1.805%	591,554	+89.561%
2025-04-17	62.7300	64.5500	62.2900	63.7000	+2.477%	664,398	+92.983%
2025-04-16	61.1200	63.0300	61.1200	62.1600	+1.985%	397,352	+97.764%
2025-04-15	62.0600	62.9550	60.6600	60.9500	-2.010%	378,760	+101.690%
2025-04-14	64.3100	64.3100	61.6034	62.2000	-0.607%	537,502	+97.637%
2025-04-11	60.3400	63.1200	59.6700	62.5800	+3.833%	615,047	+96.437%
2025-04-10	62.7300	63.2000	59.3000	60.2700	-6.717%	617,345	+103.965%