Dark

AKAM
Akamai Technologies Inc
stock NASDAQ

At Close

Dec 5, 2025 3:59:59 PM EST

83.50USD-3.585%(-3.10)3,069,367

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 8:09:30 AM EST

87.00USD+0.462%(+0.40)100

After-hours

Dec 5, 2025 4:49:30 PM EST

83.49USD-0.006%(-0.01)44,791

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	86.6000	87.0000	82.7000	83.4900	-3.591%	3,069,367	0.000%
2025-12-04	87.8200	88.1200	86.2950	86.6000	-1.557%	2,198,854	-3.591%
2025-12-03	86.8300	88.4700	86.6300	87.9700	+1.313%	2,337,276	-5.093%
2025-12-02	88.0000	88.2000	86.0610	86.8300	-1.003%	2,814,473	-3.847%
2025-12-01	89.3900	89.4300	87.5500	87.7100	-2.022%	3,200,619	-4.811%
2025-11-28	89.4700	89.9300	89.3400	89.5200	+0.078%	1,350,948	-6.736%
2025-11-26	90.6100	90.7600	89.3700	89.4500	-1.389%	2,917,908	-6.663%
2025-11-25	88.4950	91.0050	87.3300	90.7100	+2.683%	3,622,342	-7.959%
2025-11-24	88.6400	89.9500	87.3700	88.3400	-0.753%	19,566,694	-5.490%
2025-11-21	87.8300	90.2400	87.2500	89.0100	+1.865%	3,663,132	-6.202%
2025-11-20	87.6500	89.1400	86.7500	87.3800	+0.994%	3,366,913	-4.452%
2025-11-19	87.6300	88.1450	86.1978	86.5200	-1.390%	3,994,096	-3.502%
2025-11-18	87.3000	88.7599	86.0000	87.7400	+0.137%	3,681,740	-4.844%
2025-11-17	87.7500	88.8800	86.8600	87.6200	+0.516%	3,936,803	-4.714%
2025-11-14	87.4200	88.7500	87.0100	87.1700	-1.692%	3,715,694	-4.222%
2025-11-13	89.9700	91.8545	88.2000	88.6700	-1.587%	3,597,241	-5.842%
2025-11-12	90.6200	91.7600	89.3800	90.1000	-0.563%	3,793,434	-7.336%
2025-11-11	86.9600	92.0000	86.3100	90.6100	+4.006%	5,596,445	-7.858%
2025-11-10	83.8100	88.4650	83.0000	87.1200	+4.036%	5,974,684	-4.167%
2025-11-07	78.9000	86.2300	76.7500	83.7400	+14.712%	9,629,176	-0.299%
2025-11-06	73.7600	73.8800	71.9300	73.0000	+0.027%	3,349,389	+14.370%
2025-11-05	72.6300	73.5500	71.6700	72.9800	+1.403%	3,185,796	+14.401%
2025-11-04	73.9500	74.1300	70.8200	71.9700	-3.435%	2,626,519	+16.007%
2025-11-03	75.2100	75.3500	73.8050	74.5300	-0.759%	2,148,697	+12.022%
2025-10-31	73.8200	75.4900	73.6800	75.1000	+1.583%	1,624,160	+11.172%
2025-10-30	72.8600	75.2000	72.7600	73.9300	+1.260%	1,625,652	+12.931%
2025-10-29	75.9600	75.9650	72.9200	73.0100	-3.617%	1,755,229	+14.354%
2025-10-28	75.4000	76.1550	74.9100	75.7500	+0.344%	1,999,202	+10.218%
2025-10-27	75.5000	76.0800	75.3000	75.4900	+0.586%	1,246,324	+10.597%
2025-10-24	75.3000	75.8200	74.7600	75.0500	+0.590%	1,566,741	+11.246%
2025-10-23	74.7900	74.9999	74.2000	74.6100	-0.134%	1,020,579	+11.902%
2025-10-22	75.6200	76.4050	74.3000	74.7100	-1.865%	1,410,899	+11.752%
2025-10-21	74.2500	76.5200	74.0547	76.1300	+2.532%	1,555,865	+9.668%
2025-10-20	72.9500	74.3200	72.9500	74.2500	+1.908%	1,392,465	+12.444%
2025-10-17	72.7200	73.4150	72.2800	72.8600	-0.137%	2,745,857	+14.590%
2025-10-16	74.2000	74.7000	72.3900	72.9600	-0.964%	1,473,944	+14.433%
2025-10-15	74.3300	74.5350	73.1490	73.6700	-0.567%	1,333,266	+13.330%
2025-10-14	72.7700	74.3600	72.4600	74.0900	+0.393%	1,424,043	+12.687%
2025-10-13	74.1300	74.5200	73.2300	73.8000	+0.765%	1,788,833	+13.130%
2025-10-10	75.7000	76.2800	73.1400	73.2400	-2.993%	1,684,299	+13.995%
2025-10-09	77.0000	77.0297	75.2100	75.5000	-1.590%	1,423,884	+10.583%
2025-10-08	76.8000	77.6194	76.5400	76.7200	+0.157%	1,081,766	+8.824%
2025-10-07	78.6200	78.9200	76.4100	76.6000	-2.346%	1,299,754	+8.995%
2025-10-06	78.0000	78.5600	77.0700	78.4400	+1.135%	1,264,206	+6.438%
2025-10-03	78.0100	79.0000	77.4300	77.5600	-0.577%	1,314,086	+7.646%
2025-10-02	76.1700	78.1600	75.6000	78.0100	+2.861%	1,634,683	+7.025%
2025-10-01	75.5600	76.1200	74.5600	75.8400	+0.106%	1,480,305	+10.087%
2025-09-30	76.1200	76.3800	74.7200	75.7600	-0.617%	1,633,327	+10.203%
2025-09-29	76.4600	76.8500	75.7700	76.2300	+0.237%	1,164,154	+9.524%
2025-09-26	75.3800	76.1200	75.1950	76.0500	+0.889%	1,610,201	+9.783%
2025-09-25	75.8900	76.0000	74.9300	75.3800	-1.115%	1,243,725	+10.759%
2025-09-24	75.4100	76.2800	74.9500	76.2300	+1.275%	1,463,989	+9.524%
2025-09-23	76.7000	76.7500	75.0500	75.2700	-1.839%	1,660,515	+10.921%
2025-09-22	76.9800	76.9800	76.0100	76.6800	+0.524%	1,350,492	+8.881%
2025-09-19	77.6200	77.6200	76.0200	76.2800	-1.051%	7,140,509	+9.452%
2025-09-18	76.0300	77.3000	75.9400	77.0900	+1.648%	1,553,992	+8.302%
2025-09-17	76.5700	77.2189	74.8900	75.8400	-0.707%	1,941,065	+10.087%
2025-09-16	76.5700	76.9000	75.6750	76.3800	-0.105%	1,188,701	+9.309%
2025-09-15	76.8700	77.9500	75.5900	76.4600	-0.495%	1,604,049	+9.194%
2025-09-12	79.0400	79.0700	76.6450	76.8400	-2.980%	1,518,740	+8.654%
2025-09-11	77.0100	79.4100	76.8600	79.2000	+3.192%	1,641,698	+5.417%
2025-09-10	78.1300	79.1600	76.5050	76.7500	-1.804%	1,741,435	+8.782%
2025-09-09	78.7100	78.8852	77.8500	78.1600	-0.913%	1,550,861	+6.819%
2025-09-08	78.7700	79.4300	77.5050	78.8800	+0.407%	1,928,611	+5.844%
2025-09-05	77.3500	79.2100	77.2964	78.5600	+1.775%	1,786,681	+6.275%
2025-09-04	77.5700	77.5800	76.0950	77.1900	-0.477%	2,696,291	+8.162%
2025-09-03	76.9800	77.7950	76.4200	77.5600	+0.753%	1,494,520	+7.646%
2025-09-02	78.1700	78.4100	76.3200	76.9800	-2.717%	1,712,973	+8.457%
2025-08-29	78.3800	79.2700	78.3500	79.1300	+0.944%	1,176,468	+5.510%
2025-08-28	78.5000	78.7100	77.7100	78.3900	+0.153%	1,292,558	+6.506%
2025-08-27	77.1200	78.3900	77.0600	78.2700	+1.729%	1,081,265	+6.669%
2025-08-26	76.5800	77.2000	76.2450	76.9400	+0.549%	2,365,468	+8.513%
2025-08-25	77.4100	77.5800	76.1700	76.5200	-1.443%	1,975,949	+9.109%
2025-08-22	76.6100	78.5400	75.9500	77.6400	+1.730%	1,719,210	+7.535%
2025-08-21	75.5100	76.4600	74.8600	76.3200	+0.342%	1,533,303	+9.395%
2025-08-20	76.3700	76.6300	75.4600	76.0600	-0.562%	1,355,166	+9.769%
2025-08-19	75.1900	76.6500	75.0000	76.4900	+1.607%	1,832,399	+9.152%
2025-08-18	74.4600	75.2900	73.9900	75.2800	+1.156%	1,751,145	+10.906%
2025-08-15	74.6900	75.1400	74.1000	74.4200	+0.202%	2,011,515	+12.188%
2025-08-14	74.4100	74.9800	74.0100	74.2700	-1.551%	1,644,082	+12.414%
2025-08-13	72.5000	75.5500	72.1658	75.4400	+4.821%	3,572,317	+10.671%
2025-08-12	70.6400	72.0000	70.4200	71.9700	+1.926%	2,879,216	+16.007%
2025-08-11	70.9600	72.9800	70.4200	70.6100	+0.113%	3,141,764	+18.241%
2025-08-08	75.6200	76.6500	69.7800	70.5300	-5.658%	5,403,878	+18.375%
2025-08-07	75.4600	75.7300	72.7500	74.7600	+0.376%	4,030,559	+11.677%
2025-08-06	74.1300	74.7150	73.4400	74.4800	+1.127%	2,175,963	+12.097%
2025-08-05	74.9400	75.2300	73.4400	73.6500	-2.450%	2,546,024	+13.360%
2025-08-04	74.7500	75.8500	74.6250	75.5000	+1.506%	1,681,064	+10.583%
2025-08-01	76.0600	76.5000	73.7600	74.3800	-2.529%	2,534,197	+12.248%
2025-07-31	78.5100	78.6400	76.0900	76.3100	-2.242%	1,727,676	+9.409%
2025-07-30	79.4900	79.5200	77.8100	78.0600	-1.799%	1,933,675	+6.956%
2025-07-29	79.7200	80.4100	78.9350	79.4900	-0.276%	1,315,411	+5.032%
2025-07-28	80.8200	80.9350	79.4400	79.7100	-1.288%	1,145,490	+4.742%
2025-07-25	80.8000	81.2500	80.3000	80.7500	+0.050%	2,285,093	+3.393%
2025-07-24	80.2400	81.3000	80.0900	80.7100	+0.037%	1,026,044	+3.444%
2025-07-23	79.7100	81.1300	79.7100	80.6800	+0.348%	1,348,891	+3.483%
2025-07-22	78.9700	80.5400	78.5000	80.4000	+2.147%	1,104,722	+3.843%
2025-07-21	79.1300	79.9100	78.6400	78.7100	+0.025%	1,175,342	+6.073%
2025-07-18	78.4100	78.8100	77.6500	78.6900	+0.975%	1,464,106	+6.100%
2025-07-17	77.3500	78.0400	76.6600	77.9300	+1.155%	1,202,042	+7.135%
2025-07-16	77.0700	77.6000	75.7500	77.0400	+0.313%	994,123	+8.372%
2025-07-15	77.7400	77.9400	76.7200	76.8000	-0.788%	976,132	+8.711%
2025-07-14	77.3500	78.0600	76.8800	77.4100	+0.039%	1,249,755	+7.854%
2025-07-11	78.8000	79.1800	77.3600	77.3800	-2.593%	1,254,313	+7.896%
2025-07-10	80.5900	80.6100	79.2300	79.4400	-1.476%	1,144,647	+5.098%
2025-07-09	80.8900	81.0400	79.7200	80.6300	-0.012%	961,662	+3.547%
2025-07-08	79.6100	81.4500	79.1890	80.6400	+1.998%	1,613,406	+3.534%
2025-07-07	78.9300	79.8250	78.5850	79.0600	-0.528%	1,649,125	+5.603%
2025-07-03	80.3300	80.5400	79.0750	79.4800	+0.025%	1,159,199	+5.045%
2025-07-02	79.5600	79.8900	78.8142	79.4600	-0.188%	1,247,720	+5.072%
2025-07-01	79.7000	80.9200	79.2300	79.6100	-0.188%	1,343,709	+4.874%
2025-06-30	80.0000	80.2800	79.1900	79.7600	+0.201%	1,947,203	+4.677%
2025-06-27	79.7300	80.2700	78.7700	79.6000	0.000%	2,610,140	+4.887%
2025-06-26	80.0000	80.2500	79.1500	79.6000	+0.088%	2,158,167	+4.887%
2025-06-25	80.0300	80.3800	79.2100	79.5300	-0.662%	1,636,755	+4.979%
2025-06-24	79.6000	80.2900	78.7200	80.0600	+0.984%	3,717,078	+4.284%
2025-06-23	78.0500	79.3800	77.2000	79.2800	+1.148%	3,152,926	+5.310%
2025-06-20	78.7000	79.3100	77.6200	78.3800	-0.407%	4,791,354	+6.520%
2025-06-18	78.7600	79.2900	77.9300	78.7000	+0.025%	2,998,319	+6.086%
2025-06-17	79.5200	79.7200	78.4350	78.6800	-1.638%	3,440,807	+6.113%
2025-06-16	77.5200	80.0300	77.1750	79.9900	+3.843%	3,894,763	+4.376%
2025-06-13	77.6700	78.3300	76.8600	77.0300	-1.885%	1,859,078	+8.386%
2025-06-12	77.9700	79.5700	77.8800	78.5100	+0.409%	2,179,778	+6.343%
2025-06-11	78.5000	79.6600	77.9400	78.1900	-0.102%	3,617,830	+6.778%
2025-06-10	78.2200	78.8500	77.9250	78.2700	+0.243%	1,268,963	+6.669%
2025-06-09	77.5100	78.7000	77.2800	78.0800	+1.363%	2,106,761	+6.929%
2025-06-06	76.1800	77.1100	76.0100	77.0300	+1.169%	1,601,454	+8.386%
2025-06-05	76.9000	77.1400	75.8000	76.1400	-0.601%	2,584,870	+9.653%
2025-06-04	77.0300	77.8600	76.5500	76.6000	-0.636%	1,779,445	+8.995%
2025-06-03	75.9100	77.1000	75.1700	77.0900	+1.208%	2,046,431	+8.302%
2025-06-02	75.5600	76.3499	74.6900	76.1700	+0.316%	1,262,838	+9.610%
2025-05-30	75.7800	76.2100	74.7500	75.9300	-0.210%	3,105,155	+9.957%
2025-05-29	76.8600	77.0000	75.5000	76.0900	-0.432%	1,788,451	+9.725%
2025-05-28	77.7500	77.7500	76.2500	76.4200	-1.887%	1,206,549	+9.252%
2025-05-27	77.0000	78.0400	76.0100	77.8900	+2.703%	1,845,236	+7.190%
2025-05-23	76.1000	76.7050	75.7501	75.8400	-1.609%	1,946,743	+10.087%
2025-05-22	76.3800	78.0600	76.2400	77.0800	+0.864%	3,165,708	+8.316%
2025-05-21	76.5300	77.7900	76.2004	76.4200	-1.381%	1,704,165	+9.252%
2025-05-20	77.7200	78.9000	77.2100	77.4900	-0.488%	2,599,083	+7.743%
2025-05-19	76.8000	78.2000	76.4100	77.8700	-0.205%	2,836,042	+7.217%
2025-05-16	76.9500	78.0500	76.2300	78.0300	+1.987%	3,469,649	+6.997%
2025-05-15	77.3900	77.3900	74.8500	76.5100	-1.290%	16,398,074	+9.123%
2025-05-14	77.7400	79.1100	77.2510	77.5100	-1.812%	3,560,855	+7.715%
2025-05-13	79.3000	79.5000	78.1100	78.9400	+0.190%	2,065,847	+5.764%
2025-05-12	79.0100	79.7000	77.6150	78.7900	+3.331%	3,567,317	+5.965%
2025-05-09	83.0000	83.8900	76.2000	76.2500	-10.756%	5,837,365	+9.495%
2025-05-08	83.7000	86.1500	83.3550	85.4400	+3.114%	3,833,891	-2.282%
2025-05-07	82.8400	83.4400	82.1706	82.8600	-0.012%	2,224,089	+0.760%
2025-05-06	82.5400	83.5600	82.1500	82.8700	-0.277%	1,279,374	+0.748%
2025-05-05	82.1700	84.0455	81.9135	83.1000	+0.678%	1,576,361	+0.469%
2025-05-02	82.2100	83.0400	81.6400	82.5400	+1.763%	1,340,815	+1.151%
2025-05-01	81.3000	81.9300	80.3350	81.1100	+0.658%	1,159,921	+2.934%
2025-04-30	79.6100	80.8000	78.9550	80.5800	-0.494%	1,065,904	+3.611%
2025-04-29	80.0600	81.4650	79.5325	80.9800	+0.998%	1,267,094	+3.100%
2025-04-28	79.8500	81.0400	79.3201	80.1800	+0.489%	1,354,992	+4.128%
2025-04-25	79.2000	80.3800	78.7600	79.7900	+0.745%	1,307,215	+4.637%
2025-04-24	75.8700	79.5700	75.5500	79.2000	+4.389%	2,048,243	+5.417%
2025-04-23	75.8900	76.9950	75.0200	75.8700	+2.986%	2,080,043	+10.043%
2025-04-22	73.4800	74.0200	72.3856	73.6700	+2.433%	1,583,394	+13.330%
2025-04-21	72.7700	73.0050	71.2800	71.9200	-2.096%	1,067,923	+16.087%
2025-04-17	74.0000	74.3000	73.2000	73.4600	-0.474%	1,613,376	+13.654%
2025-04-16	73.8400	75.5750	73.2500	73.8100	-0.939%	1,459,993	+13.115%
2025-04-15	74.1700	74.8350	73.8500	74.5100	+0.486%	936,942	+12.052%
2025-04-14	74.6700	75.1500	73.3900	74.1500	+0.135%	1,251,420	+12.596%
2025-04-11	72.7200	74.5100	71.8100	74.0500	+2.053%	2,515,492	+12.748%
2025-04-10	74.3200	74.9500	70.7500	72.5600	-4.964%	2,041,047	+15.063%
2025-04-09	67.6000	76.8000	67.5100	76.3500	+11.934%	3,895,117	+9.352%
2025-04-08	73.7700	73.8450	67.6300	68.2100	-3.835%	3,655,039	+22.401%
2025-04-07	72.6400	74.7999	69.5000	70.9300	-3.745%	3,467,881	+17.708%
2025-04-04	77.0500	77.2250	73.4150	73.6900	-6.461%	2,611,460	+13.299%
2025-04-03	79.5100	80.8800	78.5600	78.7800	-3.491%	1,665,624	+5.979%
2025-04-02	79.4800	81.9900	79.1700	81.6300	+1.278%	930,003	+2.279%
2025-04-01	80.2200	81.0000	79.3350	80.6000	+0.124%	1,614,893	+3.586%
2025-03-31	79.3900	80.9700	78.3600	80.5000	+0.562%	1,691,482	+3.714%
2025-03-28	80.9500	81.2000	79.3300	80.0500	-1.851%	1,683,243	+4.297%
2025-03-27	81.1300	82.0000	80.2500	81.5600	+0.110%	1,192,080	+2.366%
2025-03-26	81.9000	82.2200	80.7900	81.4700	-0.464%	1,235,972	+2.479%
2025-03-25	82.9600	83.2800	81.5800	81.8500	-1.112%	2,073,021	+2.004%
2025-03-24	82.3500	83.0200	81.7350	82.7700	+2.135%	1,766,575	+0.870%
2025-03-21	80.8700	81.4200	80.2500	81.0400	-0.625%	3,688,988	+3.023%
2025-03-20	81.7600	82.5800	81.3500	81.5500	-1.044%	1,828,809	+2.379%
2025-03-19	82.4600	83.0690	81.4400	82.4100	+0.427%	1,663,556	+1.311%
2025-03-18	83.3700	83.3800	81.7100	82.0600	-0.882%	1,635,031	+1.743%
2025-03-17	80.5200	83.6900	80.3800	82.7900	+2.552%	2,573,842	+0.846%
2025-03-14	79.7500	81.5100	79.2763	80.7300	+2.632%	2,310,058	+3.419%
2025-03-13	79.2126	80.5300	78.6000	78.6600	-1.255%	2,353,858	+6.140%
2025-03-12	81.3350	81.7100	79.3200	79.6600	-1.228%	4,632,996	+4.808%
2025-03-11	83.8300	84.1600	80.5500	80.6500	-4.159%	4,328,768	+3.521%
2025-03-10	86.4800	87.3750	83.8100	84.1500	-3.851%	3,669,864	-0.784%
2025-03-07	82.3400	88.0100	82.1300	87.5200	+5.688%	4,427,385	-4.605%
2025-03-06	81.8600	83.4500	81.7325	82.8100	-0.012%	2,162,478	+0.821%
2025-03-05	81.7300	82.9750	81.1300	82.8200	+0.779%	2,336,202	+0.809%
2025-03-04	80.5500	82.7300	79.9000	82.1800	+1.457%	3,073,243	+1.594%
2025-03-03	81.2900	83.1100	80.4250	81.0000	+0.397%	3,889,663	+3.074%
2025-02-28	79.6800	81.6550	79.1250	80.6800	+3.609%	5,746,293	+3.483%
2025-02-27	79.6000	80.0800	77.8150	77.8700	-2.149%	3,523,911	+7.217%
2025-02-26	78.1200	79.9400	77.6400	79.5800	+1.960%	3,647,660	+4.913%
2025-02-25	77.5000	78.7900	76.5950	78.0500	+0.515%	4,025,519	+6.970%
2025-02-24	77.9000	79.7000	75.5000	77.6500	+1.199%	6,801,930	+7.521%
2025-02-21	89.0000	89.8900	76.5000	76.7300	-21.728%	20,711,519	+8.810%
2025-02-20	100.3400	100.6550	97.2200	98.0300	-2.224%	3,036,951	-14.832%
2025-02-19	98.9500	100.3200	97.4400	100.2600	+0.946%	2,119,409	-16.727%
2025-02-18	100.0100	100.2950	98.5100	99.3200	-0.690%	1,637,865	-15.938%
2025-02-14	100.0600	101.6200	99.7025	100.0100	+0.351%	1,446,697	-16.518%
2025-02-13	100.5800	100.7500	98.9700	99.6600	-1.385%	1,915,274	-16.225%
2025-02-12	100.6900	101.3850	99.8550	101.0600	-0.316%	1,328,936	-17.386%
2025-02-11	101.3400	101.7200	100.5600	101.3800	-0.705%	1,614,523	-17.646%
2025-02-10	100.3700	103.7500	99.9600	102.1000	+2.469%	3,102,655	-18.227%
2025-02-07	99.7300	100.1100	98.5600	99.6400	+0.030%	1,454,148	-16.208%
2025-02-06	100.9500	101.8300	99.4900	99.6100	-1.269%	1,435,106	-16.183%
2025-02-05	99.9700	101.0190	99.0100	100.8900	+1.021%	1,250,011	-17.247%
2025-02-04	97.6800	99.9700	97.6800	99.8700	+1.908%	1,430,076	-16.401%
2025-02-03	98.4000	98.7000	96.7600	98.0000	-1.902%	1,738,654	-14.806%
2025-01-31	101.9500	102.3700	99.7400	99.9000	-1.557%	1,482,643	-16.426%
2025-01-30	101.0400	101.8700	100.5100	101.4800	+1.066%	1,795,106	-17.728%
2025-01-29	100.6000	101.0000	99.5800	100.4100	-0.129%	1,341,206	-16.851%
2025-01-28	99.9500	100.7700	98.8950	100.5400	+0.873%	1,828,323	-16.958%
2025-01-27	97.0000	100.1500	96.9000	99.6700	+2.016%	2,406,047	-16.234%
2025-01-24	96.1400	97.7700	95.8659	97.7000	+1.888%	1,778,735	-14.545%
2025-01-23	95.2000	96.0500	93.4800	95.8900	+0.820%	1,325,763	-12.931%
2025-01-22	94.8500	95.1300	93.2950	95.1100	+0.422%	1,339,739	-12.217%
2025-01-21	92.0000	94.9700	91.8600	94.7100	+4.065%	2,925,627	-11.847%
2025-01-17	91.7200	92.5450	90.9550	91.0100	+0.564%	2,280,633	-8.263%
2025-01-16	90.0200	90.9600	89.5501	90.5000	-0.022%	1,099,357	-7.746%
2025-01-15	91.5700	91.9200	90.0600	90.5200	-0.066%	1,071,784	-7.766%
2025-01-14	89.8800	91.4100	89.6610	90.5800	+1.082%	1,174,688	-7.827%
2025-01-13	88.9500	90.1550	88.5000	89.6100	+0.765%	1,506,959	-6.830%
2025-01-10	92.3500	92.6400	88.8200	88.9300	-4.745%	2,418,366	-6.117%
2025-01-08	92.3100	94.2900	91.5000	93.3600	+0.886%	1,753,483	-10.572%
2025-01-07	93.4200	94.9200	92.2700	92.5400	-0.910%	1,284,090	-9.780%
2025-01-06	93.9800	95.1000	93.1100	93.3900	-0.182%	1,465,917	-10.601%
2025-01-03	96.0000	96.0000	91.8187	93.5600	-1.949%	2,292,835	-10.763%
2025-01-02	96.6700	97.2300	95.0600	95.4200	-0.240%	1,001,371	-12.503%
2024-12-31	95.8100	96.6500	95.4100	95.6500	+0.094%	922,447	-12.713%
2024-12-30	96.2400	96.4400	95.2200	95.5600	-1.454%	1,081,918	-12.631%
2024-12-27	97.5100	97.6800	96.1300	96.9700	-1.011%	714,184	-13.901%
2024-12-26	96.7200	98.1100	96.5000	97.9600	+1.083%	944,475	-14.771%
2024-12-24	96.1300	97.1700	96.0500	96.9100	+0.321%	540,957	-13.848%
2024-12-23	95.7300	96.7100	95.4000	96.6000	+0.740%	1,238,174	-13.571%
2024-12-20	94.2500	96.3200	93.9300	95.8900	+1.385%	2,530,166	-12.931%
2024-12-19	94.7200	95.7800	94.2600	94.5800	+0.489%	1,460,928	-11.726%
2024-12-18	97.7500	97.8000	93.9690	94.1200	-3.328%	1,931,586	-11.294%
2024-12-17	97.0600	98.5300	97.0200	97.3600	+0.062%	1,523,876	-14.246%
2024-12-16	98.4100	99.8300	97.2000	97.3000	-1.955%	1,507,207	-14.193%
2024-12-13	99.7200	100.2500	98.8101	99.2400	-0.760%	1,535,462	-15.871%
2024-12-12	99.1900	100.3900	99.0050	100.0000	-0.020%	1,239,782	-16.510%
2024-12-11	99.2900	100.1450	98.5345	100.0200	+1.255%	1,307,449	-16.527%
2024-12-10	99.1200	99.6000	97.7600	98.7800	-0.343%	1,244,936	-15.479%
2024-12-09	97.7500	100.3200	97.6800	99.1200	+1.081%	1,328,357	-15.769%
2024-12-06	98.0800	99.2200	97.7850	98.0600	+0.678%	1,370,867	-14.858%
2024-12-05	98.6700	98.8400	97.2100	97.4000	-0.916%	1,502,879	-14.281%
2024-12-04	97.5300	99.0300	97.2200	98.3000	+0.790%	1,480,100	-15.066%
2024-12-03	97.0600	98.1800	96.7900	97.5300	-0.408%	1,816,636	-14.396%
2024-12-02	95.5000	98.7000	95.3500	97.9300	+4.159%	3,127,369	-14.745%
2024-11-29	93.7600	94.8600	93.6795	94.0200	+0.170%	784,608	-11.200%
2024-11-27	93.3800	94.5300	93.1200	93.8600	+0.816%	1,518,815	-11.048%
2024-11-26	94.6600	94.9000	92.8300	93.1000	-1.627%	1,645,419	-10.322%
2024-11-25	93.8200	94.9000	93.0500	94.6400	+1.873%	2,772,934	-11.781%
2024-11-22	90.9600	93.2000	90.7350	92.9000	+1.998%	2,672,203	-10.129%
2024-11-21	88.4200	91.2000	88.0000	91.0800	+3.547%	2,153,603	-8.333%
2024-11-20	87.0900	88.1900	86.5600	87.9600	+0.687%	1,483,220	-5.082%
2024-11-19	84.8500	87.4200	84.7000	87.3600	+1.629%	2,358,930	-4.430%
2024-11-18	87.4300	88.1800	85.5900	85.9600	-1.681%	2,418,814	-2.873%
2024-11-15	88.8600	89.5600	86.7800	87.4300	-1.041%	2,582,252	-4.506%
2024-11-14	88.7400	89.5400	88.2400	88.3500	-0.451%	2,381,749	-5.501%
2024-11-13	89.2100	90.1600	88.5026	88.7500	-1.476%	2,353,509	-5.927%
2024-11-12	91.5000	91.5000	89.7400	90.0800	-1.087%	2,844,780	-7.316%
2024-11-11	91.6500	92.1800	89.7700	91.0700	+1.902%	3,314,722	-8.323%
2024-11-08	97.9100	98.3000	89.2700	89.3700	-14.397%	9,009,895	-6.579%
2024-11-07	104.7400	104.9900	103.1900	104.4000	-0.296%	2,597,111	-20.029%
2024-11-06	103.3500	105.2600	102.8226	104.7100	+3.714%	2,066,799	-20.265%
2024-11-05	99.8000	101.3700	98.9300	100.9600	+0.920%	2,389,151	-17.304%
2024-11-04	100.5000	101.0563	99.8400	100.0400	-0.527%	1,679,655	-16.543%
2024-11-01	101.1600	101.8700	100.2200	100.5700	-0.505%	1,336,880	-16.983%
2024-10-31	101.7200	101.9700	100.5400	101.0800	-0.756%	1,906,096	-17.402%
2024-10-30	102.9600	104.1300	101.6500	101.8500	-1.078%	2,218,562	-18.027%
2024-10-29	102.8400	103.8500	102.2800	102.9600	+0.107%	1,086,186	-18.910%
2024-10-28	102.9400	103.2350	102.2400	102.8500	+0.863%	906,220	-18.824%
2024-10-25	103.3500	103.7100	101.5700	101.9700	-0.807%	880,332	-18.123%
2024-10-24	102.6800	104.1700	102.6800	102.8000	+0.078%	1,147,302	-18.784%
2024-10-23	105.4600	105.5000	102.5150	102.7200	-2.598%	1,462,177	-18.721%
2024-10-22	105.9800	105.9800	105.0450	105.4600	-0.650%	1,057,451	-20.833%
2024-10-21	106.5000	106.7600	105.4000	106.1500	-0.487%	1,377,967	-21.347%
2024-10-18	105.2000	106.8000	104.7601	106.6700	+1.852%	1,601,117	-21.731%
2024-10-17	103.6700	105.1700	102.7100	104.7300	+1.110%	1,297,433	-20.281%
2024-10-16	103.3100	103.6300	102.7400	103.5800	+0.281%	2,157,781	-19.396%
2024-10-15	103.2900	104.6900	103.0600	103.2900	-0.270%	1,099,259	-19.169%
2024-10-14	104.7100	104.7100	102.8800	103.5700	-0.624%	838,439	-19.388%
2024-10-11	103.4200	104.5900	102.7900	104.2200	+0.774%	980,838	-19.891%
2024-10-10	102.9700	103.5600	102.7050	103.4200	+0.301%	755,597	-19.271%
2024-10-09	101.4800	103.1900	101.4300	103.1100	+1.757%	1,057,291	-19.028%
2024-10-08	101.1500	101.4500	100.1900	101.3300	+0.158%	1,008,226	-17.606%
2024-10-07	101.2500	101.7900	100.9150	101.1700	-0.305%	996,762	-17.476%
2024-10-04	101.2900	101.5900	100.6349	101.4800	+1.025%	618,357	-17.728%
2024-10-03	100.4200	100.9900	99.9706	100.4500	-0.327%	803,009	-16.884%
2024-10-02	99.6600	100.9100	99.3550	100.7800	+0.962%	903,676	-17.156%
2024-10-01	100.5800	100.7500	99.3558	99.8200	-1.119%	1,668,142	-16.359%
2024-09-30	101.4300	101.6500	99.9700	100.9500	-0.610%	2,386,390	-17.296%
2024-09-27	100.5000	102.3200	100.4850	101.5700	+1.458%	1,072,443	-17.801%
2024-09-26	100.6200	101.0000	99.8700	100.1100	+0.472%	1,425,595	-16.602%
2024-09-25	101.7500	101.7500	99.4900	99.6400	-2.160%	1,118,318	-16.208%
2024-09-24	100.9900	102.4900	100.5750	101.8400	+1.112%	1,425,812	-18.018%
2024-09-23	99.7100	100.8100	99.4500	100.7200	+1.211%	1,370,982	-17.107%
2024-09-20	99.1600	99.8600	98.3601	99.5150	+0.075%	1,607,003	-16.103%
2024-09-19	98.9000	99.7800	98.7500	99.4400	+2.084%	1,416,541	-16.040%
2024-09-18	97.8300	98.3650	96.8400	97.4100	-0.470%	1,003,511	-14.290%
2024-09-17	99.5400	99.5400	97.6000	97.8700	-1.430%	1,375,726	-14.693%
2024-09-16	98.4900	99.4300	98.1407	99.2900	+0.771%	1,092,225	-15.913%
2024-09-13	97.3000	98.7800	97.1950	98.5300	+1.264%	1,020,577	-15.264%
2024-09-12	96.7200	97.7650	96.2200	97.3000	+0.662%	1,246,132	-14.193%
2024-09-11	94.4300	96.7500	93.5000	96.6600	+2.048%	1,409,159	-13.625%
2024-09-10	95.3040	95.7900	94.5300	94.7200	-0.368%	1,091,309	-11.856%
2024-09-09	96.6500	97.1000	94.7700	95.0700	-1.523%	1,790,138	-12.180%
2024-09-06	99.1600	99.6800	96.4800	96.5400	-2.603%	1,213,248	-13.518%
2024-09-05	99.9800	100.1400	98.7250	99.1200	-1.009%	1,802,921	-15.769%
2024-09-04	99.8900	100.7200	99.6400	100.1300	+0.170%	664,815	-16.618%
2024-09-03	101.3200	102.1100	99.6700	99.9600	-1.846%	973,291	-16.477%
2024-08-30	102.1600	102.2100	100.6200	101.8400	+0.236%	2,076,540	-18.018%
2024-08-29	100.6100	102.4100	100.4500	101.6000	+1.519%	740,646	-17.825%
2024-08-28	101.1900	101.7100	99.8800	100.0800	-1.214%	668,097	-16.577%
2024-08-27	100.7300	102.2000	100.5700	101.3100	+0.317%	830,032	-17.590%
2024-08-26	101.9900	102.3650	100.8000	100.9900	-0.825%	764,817	-17.328%
2024-08-23	102.4800	102.4800	100.9300	101.8300	+0.246%	1,012,175	-18.010%
2024-08-22	102.2500	103.1500	101.4000	101.5800	-0.519%	1,085,302	-17.809%
2024-08-21	101.3100	102.3800	100.4500	102.1100	+0.403%	1,819,651	-18.235%
2024-08-20	101.5900	102.5900	101.2500	101.7000	+0.049%	871,813	-17.906%
2024-08-19	100.8800	101.9400	100.6900	101.6500	+1.144%	1,209,851	-17.865%
2024-08-16	100.7500	101.2400	100.0600	100.5000	-0.357%	982,223	-16.925%
2024-08-15	100.4500	101.8900	100.3900	100.8600	+1.133%	1,624,110	-17.222%
2024-08-14	101.3100	101.8000	99.6500	99.7300	-1.277%	1,559,921	-16.284%
2024-08-13	99.8700	101.3700	99.1100	101.0200	+1.446%	2,187,040	-17.353%
2024-08-12	101.2200	101.6550	99.4900	99.5800	-1.901%	2,176,971	-16.158%
2024-08-09	98.0100	102.6900	97.7800	101.5100	+10.855%	6,522,728	-17.752%
2024-08-08	92.6200	93.3200	91.2750	91.5700	-1.155%	4,503,400	-8.824%
2024-08-07	93.2800	94.8600	92.4500	92.6400	+0.347%	1,211,069	-9.877%
2024-08-06	91.9800	94.0000	91.4700	92.3200	+1.095%	1,642,289	-9.565%
2024-08-05	92.1300	93.5275	90.5600	91.3200	-3.426%	2,451,904	-8.574%
2024-08-02	95.1900	95.6000	93.8100	94.5600	-0.922%	1,201,559	-11.707%
2024-08-01	98.0100	98.4600	95.2500	95.4400	-2.890%	1,192,259	-12.521%
2024-07-31	98.1200	98.9800	97.7501	98.2800	+0.409%	1,007,318	-15.049%
2024-07-30	97.6600	98.5200	97.1300	97.8800	+0.575%	1,312,677	-14.702%
2024-07-29	98.9500	98.9800	96.9700	97.3200	+0.361%	1,042,283	-14.211%
2024-07-26	96.7900	97.3050	96.0900	96.9700	+0.623%	693,303	-13.901%
2024-07-25	95.4300	98.1700	95.2800	96.3700	+1.208%	1,295,299	-13.365%
2024-07-24	96.1000	97.2900	95.1000	95.2200	-0.874%	1,265,772	-12.319%
2024-07-23	96.1500	96.4500	95.1600	96.0600	-0.280%	929,015	-13.086%
2024-07-22	95.4700	96.6100	94.9700	96.3300	+1.347%	1,014,470	-13.329%
2024-07-19	96.0500	96.1753	94.4600	95.0500	-0.773%	1,409,461	-12.162%
2024-07-18	97.2400	97.8000	95.2900	95.7900	-1.440%	1,615,946	-12.841%
2024-07-17	97.0000	97.6300	96.1000	97.1900	-0.297%	1,052,875	-14.096%
2024-07-16	96.5000	97.6200	95.9400	97.4800	+1.267%	1,169,980	-14.352%
2024-07-15	95.3800	96.8400	95.2801	96.2600	+1.177%	961,042	-13.266%
2024-07-12	94.2800	96.2500	94.2135	95.1400	+1.105%	1,324,724	-12.245%
2024-07-11	93.6300	95.2700	93.6200	94.1000	+0.341%	1,448,309	-11.275%
2024-07-10	92.9200	93.8200	92.3800	93.7800	+1.406%	1,401,614	-10.972%
2024-07-09	93.0000	93.0500	91.0750	92.4800	-0.495%	1,723,808	-9.721%
2024-07-08	91.2100	93.2600	90.9500	92.9400	+2.730%	1,787,220	-10.168%
2024-07-05	90.3900	90.9200	89.9500	90.4700	+0.155%	851,245	-7.715%
2024-07-03	91.0000	91.2800	89.9000	90.3300	-0.540%	731,843	-7.572%
2024-07-02	89.5600	90.9400	89.5600	90.8200	+1.441%	1,010,512	-8.071%
2024-07-01	90.1700	90.2100	89.0200	89.5300	-0.611%	763,389	-6.746%
2024-06-28	90.0000	90.4700	89.5100	90.0800	+0.156%	2,033,521	-7.316%
2024-06-27	88.4400	89.9700	88.1200	89.9400	+1.708%	1,376,551	-7.171%
2024-06-26	88.0000	89.1400	87.8300	88.4300	+0.204%	922,006	-5.586%
2024-06-25	88.7400	88.8500	87.8900	88.2500	-0.552%	1,106,734	-5.394%
2024-06-24	89.0300	89.9800	88.6500	88.7400	-0.202%	1,533,048	-5.916%
2024-06-21	89.4800	89.9900	88.4200	88.9200	-0.492%	4,711,907	-6.107%
2024-06-20	88.6500	89.8500	88.0900	89.3600	+0.995%	1,477,586	-6.569%
2024-06-18	88.6000	89.8745	88.2200	88.4800	-0.707%	1,596,453	-5.640%
2024-06-17	88.8200	89.4250	88.1300	89.1100	+0.022%	1,129,961	-6.307%