7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	95.37	95.51	95.16	95.50	9,525,603	+0.71(+0.75%)
Apr 27, 2023	95.02	95.07	94.69	94.79	5,289,908	-0.62(-0.65%)
Apr 26, 2023	95.77	95.89	95.27	95.42	6,164,218	-0.37(-0.39%)
Apr 25, 2023	95.39	95.83	95.37	95.79	13,655,524	+0.94(+0.99%)
Apr 24, 2023	94.65	94.87	94.58	94.85	5,371,382	+0.46(+0.49%)
Apr 21, 2023	94.82	94.90	94.32	94.39	6,211,407	-0.23(-0.24%)
Apr 20, 2023	94.59	94.70	94.50	94.62	4,811,899	+0.55(+0.58%)
Apr 19, 2023	94.06	94.14	93.83	94.08	4,853,937	-0.20(-0.21%)
Apr 18, 2023	94.15	94.49	94.13	94.28	5,285,405	+0.15(+0.16%)
Apr 17, 2023	94.36	94.42	94.10	94.12	5,932,421	-0.60(-0.64%)
Apr 14, 2023	94.88	94.90	94.60	94.73	5,188,428	-0.47(-0.49%)
Apr 13, 2023	95.67	95.82	95.12	95.20	41,622,156	-0.32(-0.33%)
Apr 12, 2023	95.68	95.71	95.08	95.51	6,116,381	+0.28(+0.29%)
Apr 11, 2023	95.35	95.36	95.02	95.24	5,700,586	-0.04(-0.04%)
Apr 10, 2023	95.47	95.53	95.16	95.27	6,292,306	-0.95(-0.99%)
Apr 06, 2023	96.23	96.45	96.20	96.22	4,453,428	+0.03(+0.03%)
Apr 05, 2023	96.15	96.49	96.05	96.19	6,533,965	+0.40(+0.42%)
Apr 04, 2023	94.78	95.90	94.76	95.79	7,062,509	+0.61(+0.64%)
Apr 03, 2023	94.62	95.34	94.55	95.18	7,546,439	+0.45(+0.47%)
Mar 31, 2023	94.37	94.79	94.22	94.73	6,623,284	+0.52(+0.55%)
Mar 30, 2023	93.99	94.30	93.96	94.22	4,350,143	+0.14(+0.15%)
Mar 29, 2023	93.88	94.25	93.84	94.07	14,025,704	-0.16(-0.17%)
Mar 28, 2023	94.09	94.37	94.01	94.23	14,073,891	-0.06(-0.06%)
Mar 27, 2023	94.56	94.75	94.26	94.29	8,668,122	-1.18(-1.23%)
Mar 24, 2023	95.99	96.13	95.34	95.47	12,698,165	+0.03(+0.03%)
Mar 23, 2023	94.74	95.52	94.60	95.44	7,448,594	+0.54(+0.57%)
Mar 22, 2023	93.50	94.97	93.42	94.89	11,201,056	+1.23(+1.32%)
Mar 21, 2023	93.83	94.10	93.53	93.66	10,308,002	-0.82(-0.87%)
Mar 20, 2023	95.02	95.03	94.26	94.48	8,352,222	-0.38(-0.40%)
Mar 17, 2023	94.48	95.21	94.40	94.87	12,863,348	+1.11(+1.18%)
Mar 16, 2023	95.12	95.34	93.64	93.76	14,903,035	-0.85(-0.90%)
Mar 15, 2023	94.86	95.36	94.16	94.61	26,468,692	+1.35(+1.44%)
Mar 14, 2023	93.75	93.83	93.07	93.26	60,355,568	-0.89(-0.94%)
Mar 13, 2023	94.57	95.01	93.80	94.15	25,040,048	+1.13(+1.21%)
Mar 10, 2023	92.52	93.10	92.39	93.02	11,552,760	+1.68(+1.84%)
Mar 09, 2023	90.93	91.48	90.87	91.34	13,077,827	+0.56(+0.62%)
Mar 08, 2023	91.16	91.33	90.66	90.78	5,402,671	-0.03(-0.03%)
Mar 07, 2023	90.96	91.07	90.58	90.80	5,287,368	+0.01(+0.01%)
Mar 06, 2023	91.17	91.20	90.73	90.79	3,940,881	-0.16(-0.18%)
Mar 03, 2023	90.71	90.96	90.44	90.96	5,960,915	+0.73(+0.80%)
Mar 02, 2023	90.12	90.31	90.04	90.23	13,552,866	-0.37(-0.41%)
Mar 01, 2023	90.93	91.08	90.56	90.60	8,713,661	-0.73(-0.80%)
Feb 28, 2023	90.91	91.36	90.79	91.33	4,917,280	+0.14(+0.16%)
Feb 27, 2023	91.24	91.33	91.04	91.19	3,872,207	+0.28(+0.30%)
Feb 24, 2023	90.88	91.04	90.71	90.91	11,278,554	-0.55(-0.60%)
Feb 23, 2023	91.14	91.56	91.09	91.47	7,401,945	+0.35(+0.39%)
Feb 22, 2023	91.22	91.38	91.07	91.11	31,597,130	+0.16(+0.18%)
Feb 21, 2023	91.32	91.40	90.93	90.95	11,933,314	-1.00(-1.09%)
Feb 17, 2023	91.50	91.98	91.47	91.95	4,760,589	+0.26(+0.28%)
Feb 16, 2023	91.78	91.97	91.61	91.70	32,238,494	-0.31(-0.33%)
Feb 15, 2023	92.12	92.32	91.88	92.00	5,205,308	-0.28(-0.30%)
Feb 14, 2023	92.41	92.63	92.03	92.28	7,479,326	-0.42(-0.45%)
Feb 13, 2023	92.49	92.74	92.47	92.70	18,098,732	+0.22(+0.24%)
Feb 10, 2023	92.85	92.88	92.41	92.48	5,546,469	-0.45(-0.48%)
Feb 09, 2023	93.58	93.60	92.82	92.93	7,776,877	-0.42(-0.45%)
Feb 08, 2023	93.10	93.36	92.90	93.35	6,435,095	+0.34(+0.37%)
Feb 07, 2023	93.14	93.59	92.95	93.00	5,952,774	-0.23(-0.25%)
Feb 06, 2023	93.37	93.51	93.18	93.23	5,767,029	-0.81(-0.86%)
Feb 03, 2023	94.24	94.42	93.92	94.04	5,522,294	-1.02(-1.07%)
Feb 02, 2023	95.40	95.57	95.04	95.06	6,105,221	-0.04(-0.04%)
Feb 01, 2023	94.61	95.16	94.26	95.10	21,148,506	+0.68(+0.72%)
Jan 31, 2023	94.37	94.46	93.97	94.42	5,102,748	+0.48(+0.51%)
Jan 30, 2023	93.97	94.17	93.90	93.95	2,715,684	-0.30(-0.31%)
Jan 27, 2023	94.03	95.06	94.00	94.24	6,641,178	-0.14(-0.15%)
Jan 26, 2023	94.55	94.72	94.25	94.38	3,021,185	-0.34(-0.36%)
Jan 25, 2023	94.69	94.92	94.42	94.73	3,072,103	+0.10(+0.11%)
Jan 24, 2023	94.20	94.64	93.89	94.62	3,719,850	+0.54(+0.58%)
Jan 23, 2023	94.07	94.35	94.04	94.08	4,554,782	-0.30(-0.32%)
Jan 20, 2023	94.53	94.65	94.28	94.38	9,270,124	-0.63(-0.66%)
Jan 19, 2023	95.00	95.15	94.82	95.01	4,485,638	-0.18(-0.19%)
Jan 18, 2023	95.05	95.23	94.75	95.19	8,328,337	+1.28(+1.36%)
Jan 17, 2023	93.90	94.25	93.88	93.92	3,897,058	-0.30(-0.31%)
Jan 13, 2023	94.47	94.70	94.09	94.21	5,856,385	-0.50(-0.53%)
Jan 12, 2023	94.18	94.72	93.73	94.72	6,060,533	+0.84(+0.89%)
Jan 11, 2023	93.56	93.90	93.50	93.88	7,479,390	+0.60(+0.64%)
Jan 10, 2023	93.48	93.58	93.10	93.28	4,231,166	-0.59(-0.63%)
Jan 09, 2023	93.52	94.04	93.46	93.87	5,239,952	+0.24(+0.25%)
Jan 06, 2023	92.48	93.68	92.39	93.63	7,153,090	+1.19(+1.29%)
Jan 05, 2023	92.03	92.53	91.91	92.44	3,339,058	-0.13(-0.14%)
Jan 04, 2023	92.64	92.72	92.31	92.58	8,195,673	+0.70(+0.77%)
Jan 03, 2023	92.23	92.31	91.69	91.87	7,153,650	+0.71(+0.78%)
Dec 30, 2022	91.23	91.62	91.00	91.16	5,299,562	-0.38(-0.42%)
Dec 29, 2022	91.34	91.62	91.29	91.54	4,225,744	+0.45(+0.49%)
Dec 28, 2022	91.44	91.52	91.07	91.09	3,321,632	-0.22(-0.24%)
Dec 27, 2022	91.58	91.76	91.27	91.31	5,023,253	-0.77(-0.84%)
Dec 23, 2022	92.06	92.27	92.02	92.08	3,325,429	-0.42(-0.45%)
Dec 22, 2022	92.55	92.77	92.45	92.50	2,251,813	-0.03(-0.03%)
Dec 21, 2022	92.79	92.83	92.40	92.53	4,630,151	+0.11(+0.12%)
Dec 20, 2022	92.39	92.61	92.31	92.41	4,412,786	-0.68(-0.73%)
Dec 19, 2022	93.32	93.33	93.01	93.09	4,151,441	-0.76(-0.81%)
Dec 16, 2022	93.43	94.02	93.34	93.85	4,657,648	-0.24(-0.25%)
Dec 15, 2022	94.04	94.23	93.79	94.09	4,564,504	+0.18(+0.19%)
Dec 14, 2022	93.71	94.03	93.28	93.91	6,877,883	+0.26(+0.27%)
Dec 13, 2022	94.17	94.29	93.56	93.65	8,271,112	+0.84(+0.90%)
Dec 12, 2022	93.37	93.46	92.69	92.81	5,466,102	-0.13(-0.14%)
Dec 09, 2022	93.36	93.44	92.95	92.95	4,572,280	-0.69(-0.74%)
Dec 08, 2022	93.68	93.92	93.52	93.64	5,606,468	-0.53(-0.56%)
Dec 07, 2022	93.73	94.28	93.70	94.17	5,670,343	+0.82(+0.88%)
Dec 06, 2022	93.02	93.48	92.94	93.35	6,076,015	+0.57(+0.61%)
Dec 05, 2022	93.17	93.21	92.74	92.78	6,627,952	-0.95(-1.01%)
Dec 02, 2022	93.01	93.74	92.72	93.73	6,088,985	+0.19(+0.20%)
Dec 01, 2022	92.71	93.56	92.68	93.54	18,559,238	+1.01(+1.09%)
Nov 30, 2022	91.55	92.53	91.39	92.53	7,518,066	+0.82(+0.90%)
Nov 29, 2022	91.73	92.03	91.68	91.71	3,540,684	-0.39(-0.42%)
Nov 28, 2022	92.16	92.29	91.97	92.10	4,449,781	+0.04(+0.04%)
Nov 25, 2022	91.83	92.07	91.81	92.06	1,419,219	-0.03(-0.03%)
Nov 23, 2022	91.72	92.13	91.62	92.09	5,523,812	+0.49(+0.54%)
Nov 22, 2022	91.46	91.69	91.36	91.60	5,835,604	+0.52(+0.57%)
Nov 21, 2022	91.52	91.58	91.05	91.07	4,723,332	-0.06(-0.06%)
Nov 18, 2022	91.45	91.57	91.11	91.13	3,272,251	-0.32(-0.35%)
Nov 17, 2022	91.51	91.60	91.25	91.45	6,315,972	-0.63(-0.68%)
Nov 16, 2022	91.83	92.17	91.61	92.08	6,476,895	+0.67(+0.74%)
Nov 15, 2022	91.18	91.47	90.95	91.41	7,214,096	+0.67(+0.74%)
Nov 14, 2022	90.86	90.86	90.56	90.73	4,537,903	-0.22(-0.24%)
Nov 11, 2022	90.72	91.06	90.68	90.95	2,996,057	-0.19(-0.21%)
Nov 10, 2022	90.47	91.18	90.47	91.14	10,135,332	+2.00(+2.24%)
Nov 09, 2022	88.74	89.20	88.68	89.14	3,860,148	+0.30(+0.34%)
Nov 08, 2022	88.50	89.00	88.47	88.84	4,935,911	+0.59(+0.67%)
Nov 07, 2022	88.68	88.72	88.23	88.25	4,524,704	-0.31(-0.35%)
Nov 04, 2022	88.77	89.06	88.54	88.56	5,576,986	-0.19(-0.21%)
Nov 03, 2022	88.34	88.92	88.33	88.75	8,864,642	-0.39(-0.44%)
Nov 02, 2022	89.41	89.94	88.91	89.14	7,998,794	-0.15(-0.17%)
Nov 01, 2022	90.02	90.05	89.14	89.29	6,399,369	-0.02(-0.02%)
Oct 31, 2022	89.33	89.45	88.93	89.31	4,848,957	-0.41(-0.45%)
Oct 28, 2022	89.60	90.05	89.46	89.71	5,983,246	-0.46(-0.51%)
Oct 27, 2022	89.83	90.31	89.55	90.18	7,651,346	+0.63(+0.71%)
Oct 26, 2022	89.31	89.70	89.30	89.54	7,075,084	+0.45(+0.51%)
Oct 25, 2022	88.96	89.34	88.88	89.09	6,661,376	+1.10(+1.25%)
Oct 24, 2022	88.08	88.38	87.68	87.99	6,565,648	-0.11(-0.13%)
Oct 21, 2022	87.60	88.28	87.48	88.11	7,958,810	+0.20(+0.23%)
Oct 20, 2022	88.36	88.59	87.84	87.91	6,066,254	-0.66(-0.75%)
Oct 19, 2022	88.81	88.99	88.50	88.57	6,090,963	-0.94(-1.05%)
Oct 18, 2022	89.52	89.68	88.99	89.51	4,235,612	+0.23(+0.25%)
Oct 17, 2022	89.83	89.97	89.23	89.28	3,398,978	+0.09(+0.11%)
Oct 14, 2022	90.17	90.18	89.14	89.18	6,223,546	-0.50(-0.56%)
Oct 13, 2022	88.90	90.09	88.89	89.69	6,575,480	-0.38(-0.42%)
Oct 12, 2022	89.65	90.18	89.59	90.06	6,181,581	+0.29(+0.33%)
Oct 11, 2022	89.85	90.27	89.53	89.77	5,812,582	+0.23(+0.25%)
Oct 10, 2022	89.94	90.00	89.22	89.54	4,047,847	-0.53(-0.59%)
Oct 07, 2022	90.05	90.37	89.93	90.07	5,375,853	-0.44(-0.49%)
Oct 06, 2022	90.87	90.99	90.40	90.52	12,029,071	-0.50(-0.55%)
Oct 05, 2022	91.34	91.37	90.79	91.02	9,095,205	-0.87(-0.95%)
Oct 04, 2022	92.07	92.42	91.72	91.89	7,782,039	+0.19(+0.21%)
Oct 03, 2022	91.49	92.37	91.28	91.70	11,183,350	+1.08(+1.19%)
Sep 30, 2022	91.26	91.47	90.31	90.63	9,370,910	-0.24(-0.26%)
Sep 29, 2022	90.62	91.18	90.53	90.86	6,414,574	-0.42(-0.47%)
Sep 28, 2022	90.54	91.39	90.18	91.29	8,973,189	+2.01(+2.25%)
Sep 27, 2022	89.92	90.02	89.23	89.28	9,181,519	-0.61(-0.68%)
Sep 26, 2022	90.91	90.92	89.76	89.89	8,490,042	-1.52(-1.66%)
Sep 23, 2022	91.26	91.55	90.90	91.41	8,082,287	+0.11(+0.12%)
Sep 22, 2022	91.73	91.79	91.19	91.30	7,056,803	-1.40(-1.51%)
Sep 21, 2022	92.49	92.79	91.86	92.69	5,735,507	+0.37(+0.40%)
Sep 20, 2022	92.24	92.56	92.08	92.33	5,157,097	-0.58(-0.62%)
Sep 19, 2022	92.82	93.09	92.75	92.90	4,108,750	-0.26(-0.28%)
Sep 16, 2022	93.00	93.46	92.95	93.17	4,997,518	+0.08(+0.08%)
Sep 15, 2022	93.16	93.27	92.99	93.09	4,896,307	-0.32(-0.34%)
Sep 14, 2022	93.22	93.64	93.17	93.41	4,095,462	+0.05(+0.05%)
Sep 13, 2022	93.24	93.42	93.13	93.36	5,402,493	-0.53(-0.56%)
Sep 12, 2022	94.38	94.46	93.72	93.89	4,273,044	-0.23(-0.24%)
Sep 09, 2022	94.32	94.50	94.01	94.12	6,122,735	+0.01(+0.01%)
Sep 08, 2022	94.45	94.66	94.11	94.11	6,115,372	-0.35(-0.37%)
Sep 07, 2022	94.21	94.57	94.17	94.46	7,594,055	+0.61(+0.65%)
Sep 06, 2022	94.32	94.35	93.80	93.85	7,170,088	-1.06(-1.11%)
Sep 02, 2022	94.75	95.16	94.62	94.90	6,081,808	+0.53(+0.56%)
Sep 01, 2022	94.50	94.70	94.16	94.37	10,941,398	-0.76(-0.79%)
Aug 31, 2022	95.38	95.60	94.97	95.13	6,151,710	-0.40(-0.41%)
Aug 30, 2022	95.55	95.87	95.21	95.53	4,747,452	-0.03(-0.03%)
Aug 29, 2022	95.73	95.73	95.42	95.55	4,686,707	-0.55(-0.57%)
Aug 26, 2022	96.00	96.35	95.77	96.10	5,874,741	-0.11(-0.12%)
Aug 25, 2022	95.68	96.25	95.55	96.21	7,050,861	+0.61(+0.64%)
Aug 24, 2022	95.70	95.79	95.46	95.60	3,718,658	-0.32(-0.33%)
Aug 23, 2022	96.00	96.59	95.86	95.92	8,228,603	-0.24(-0.25%)
Aug 22, 2022	96.51	96.55	96.11	96.16	4,377,836	-0.42(-0.44%)
Aug 19, 2022	96.71	96.77	96.47	96.58	7,085,902	-0.84(-0.86%)
Aug 18, 2022	97.49	97.76	97.34	97.42	3,935,765	+0.19(+0.19%)
Aug 17, 2022	97.36	97.41	97.03	97.23	6,755,558	-0.66(-0.67%)
Aug 16, 2022	97.82	97.93	97.44	97.89	3,439,802	-0.11(-0.12%)
Aug 15, 2022	98.17	98.32	97.97	98.00	3,650,852	+0.31(+0.32%)
Aug 12, 2022	97.68	97.73	97.37	97.69	4,380,776	+0.39(+0.40%)
Aug 11, 2022	98.18	98.29	97.20	97.31	8,817,231	-0.65(-0.66%)
Aug 10, 2022	98.34	98.68	97.95	97.96	7,703,752	+0.06(+0.06%)
Aug 09, 2022	97.92	98.09	97.81	97.90	4,047,737	-0.29(-0.30%)
Aug 08, 2022	98.01	98.24	97.93	98.19	7,089,408	+0.57(+0.59%)
Aug 05, 2022	97.76	97.79	97.40	97.62	10,666,096	-1.43(-1.45%)
Aug 04, 2022	98.65	99.07	98.51	99.05	10,476,249	+0.50(+0.51%)
Aug 03, 2022	97.99	98.56	97.47	98.55	8,307,717	+0.41(+0.41%)
Aug 02, 2022	99.48	99.66	98.08	98.15	9,835,824	-1.38(-1.38%)
Aug 01, 2022	99.23	99.59	99.08	99.52	10,263,145	+0.58(+0.58%)
Jul 29, 2022	98.71	99.32	98.60	98.94	6,336,265	+0.04(+0.04%)
Jul 28, 2022	98.88	99.08	98.54	98.91	6,131,214	+0.97(+0.99%)
Jul 27, 2022	97.97	98.42	97.86	97.94	7,945,757	+0.20(+0.20%)
Jul 26, 2022	98.36	98.50	97.70	97.74	5,034,331	+0.04(+0.04%)
Jul 25, 2022	97.45	97.75	97.42	97.70	3,182,988	-0.35(-0.36%)
Jul 22, 2022	97.84	98.28	97.67	98.05	8,234,638	+1.11(+1.15%)
Jul 21, 2022	96.23	96.94	96.14	96.94	5,680,655	+1.09(+1.14%)
Jul 20, 2022	96.41	96.42	95.77	95.85	56,396,600	-0.09(-0.10%)
Jul 19, 2022	96.26	96.35	95.85	95.94	3,184,655	-0.44(-0.46%)
Jul 18, 2022	96.36	96.53	95.99	96.38	3,349,031	-0.28(-0.29%)
Jul 15, 2022	96.40	96.89	96.37	96.67	4,075,256	+0.33(+0.34%)
Jul 14, 2022	96.15	96.56	95.89	96.34	5,708,348	-0.54(-0.55%)
Jul 13, 2022	95.88	96.95	95.75	96.87	7,237,985	+0.41(+0.43%)
Jul 12, 2022	96.74	96.93	96.38	96.46	3,900,069	+0.23(+0.23%)
Jul 11, 2022	95.99	96.39	95.94	96.23	2,939,786	+0.75(+0.79%)
Jul 08, 2022	95.80	95.81	95.37	95.48	3,895,548	-0.58(-0.61%)
Jul 07, 2022	96.69	96.69	95.99	96.06	4,313,554	-0.59(-0.61%)
Jul 06, 2022	97.84	97.85	96.64	96.66	5,053,989	-0.83(-0.85%)
Jul 05, 2022	97.61	97.86	97.32	97.48	7,069,937	+0.36(+0.37%)
Jul 01, 2022	97.01	97.81	96.88	97.13	67,201,816	+1.03(+1.07%)
Jun 30, 2022	95.91	96.32	95.82	96.10	5,758,711	+0.73(+0.77%)
Jun 29, 2022	94.76	95.36	94.68	95.36	3,789,391	+0.76(+0.80%)
Jun 28, 2022	94.38	94.63	94.24	94.60	4,006,211	+0.12(+0.13%)
Jun 27, 2022	94.47	94.89	94.36	94.48	5,790,509	-0.54(-0.56%)
Jun 24, 2022	95.23	95.59	94.94	95.02	5,457,954	-0.34(-0.35%)
Jun 23, 2022	95.40	95.98	95.25	95.36	9,844,067	+0.54(+0.56%)
Jun 22, 2022	94.73	94.99	94.60	94.82	10,115,238	+1.18(+1.26%)
Jun 21, 2022	93.62	93.89	93.52	93.64	11,009,686	-0.49(-0.52%)
Jun 17, 2022	94.18	94.37	93.51	94.12	7,496,013	+0.03(+0.03%)
Jun 16, 2022	92.57	94.14	92.46	94.10	9,760,622	+0.61(+0.65%)
Jun 15, 2022	92.95	93.52	92.43	93.49	10,918,240	+1.29(+1.40%)
Jun 14, 2022	93.15	93.27	92.04	92.20	8,334,883	-0.74(-0.80%)
Jun 13, 2022	93.62	93.75	92.45	92.94	9,794,625	-1.68(-1.78%)
Jun 10, 2022	95.07	95.17	94.50	94.62	4,730,192	-0.94(-0.98%)
Jun 09, 2022	95.52	95.76	95.36	95.56	4,448,286	-0.08(-0.09%)
Jun 08, 2022	95.82	95.98	95.63	95.65	3,106,229	-0.36(-0.37%)
Jun 07, 2022	95.87	96.22	95.85	96.00	3,438,460	+0.39(+0.40%)
Jun 06, 2022	96.11	96.20	95.56	95.62	5,110,457	-0.72(-0.75%)
Jun 03, 2022	96.15	96.43	96.13	96.34	2,861,245	-0.19(-0.19%)
Jun 02, 2022	96.67	96.68	96.30	96.53	3,208,837	+0.14(+0.15%)
Jun 01, 2022	97.00	97.10	96.21	96.39	5,914,572	-0.55(-0.56%)
May 31, 2022	97.21	97.22	96.77	96.93	7,219,370	-1.02(-1.04%)
May 27, 2022	97.99	98.13	97.78	97.96	2,673,484	+0.14(+0.14%)
May 26, 2022	97.91	97.96	97.45	97.82	3,708,052	-0.05(-0.05%)
May 25, 2022	98.01	98.01	97.63	97.86	4,556,085	+0.20(+0.20%)
May 24, 2022	97.33	98.01	97.30	97.67	7,233,721	+0.83(+0.86%)
May 23, 2022	97.17	97.36	96.82	96.83	6,097,457	-0.59(-0.61%)
May 20, 2022	96.92	97.56	96.89	97.42	6,298,007	+0.45(+0.46%)
May 19, 2022	97.48	97.51	96.90	96.97	5,476,089	+0.35(+0.36%)
May 18, 2022	95.94	96.73	95.87	96.62	4,759,715	+0.68(+0.71%)
May 17, 2022	96.02	96.31	95.91	95.94	4,569,344	-0.73(-0.76%)
May 16, 2022	96.62	96.94	96.51	96.67	3,534,018	+0.40(+0.42%)
May 13, 2022	96.51	96.58	96.21	96.27	6,413,321	-0.51(-0.52%)
May 12, 2022	96.75	97.17	96.64	96.77	8,668,146	+0.32(+0.33%)
May 11, 2022	95.63	96.49	95.50	96.46	7,640,158	+0.59(+0.62%)
May 10, 2022	95.99	96.24	95.80	95.86	8,585,223	+0.32(+0.33%)
May 09, 2022	94.89	95.59	94.84	95.55	7,793,554	+0.70(+0.74%)
May 06, 2022	94.90	95.33	94.75	94.84	13,364,491	-0.54(-0.57%)
May 05, 2022	95.59	95.72	94.90	95.39	12,444,554	-0.97(-1.00%)
May 04, 2022	95.70	96.43	95.51	96.35	12,720,947	+0.62(+0.65%)
May 03, 2022	96.18	96.26	95.71	95.73	8,664,583	+0.11(+0.12%)