Dark

AKAM
Akamai Technologies Inc
stock NASDAQ

At Close

Jun 20, 2025 3:59:57 PM EDT

78.41USD-0.368%(-0.29)4,791,354

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 8:27:30 AM EDT

78.86USD+0.203%(+0.16)0

After-hours

Jun 20, 2025 4:34:30 PM EDT

78.20USD-0.268%(-0.21)390,330

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	78.7000	79.3100	77.6200	78.380	-0.407%	4,791,354	0.000%
2025-06-18	78.7600	79.2900	77.9300	78.700	+0.025%	2,998,319	-0.407%
2025-06-17	79.5200	79.7200	78.4350	78.680	-1.638%	3,440,807	-0.381%
2025-06-16	77.5200	80.0300	77.1750	79.990	+3.843%	3,894,763	-2.013%
2025-06-13	77.6700	78.3300	76.8600	77.030	-1.885%	1,859,078	+1.753%
2025-06-12	77.9700	79.5700	77.8800	78.510	+0.409%	2,179,778	-0.166%
2025-06-11	78.5000	79.6600	77.9400	78.190	-0.102%	3,617,830	+0.243%
2025-06-10	78.2200	78.8500	77.9250	78.270	+0.243%	1,268,963	+0.141%
2025-06-09	77.5100	78.7000	77.2800	78.080	+1.363%	2,106,761	+0.384%
2025-06-06	76.1800	77.1100	76.0100	77.030	+1.169%	1,601,454	+1.753%
2025-06-05	76.9000	77.1400	75.8000	76.140	-0.601%	2,584,870	+2.942%
2025-06-04	77.0300	77.8600	76.5500	76.600	-0.636%	1,779,445	+2.324%
2025-06-03	75.9100	77.1000	75.1700	77.090	+1.208%	2,046,431	+1.673%
2025-06-02	75.5600	76.3499	74.6900	76.170	+0.316%	1,262,838	+2.901%
2025-05-30	75.7800	76.2100	74.7500	75.930	-0.210%	3,105,155	+3.227%
2025-05-29	76.8600	77.0000	75.5000	76.090	-0.432%	1,788,451	+3.010%
2025-05-28	77.7500	77.7500	76.2500	76.420	-1.887%	1,206,549	+2.565%
2025-05-27	77.0000	78.0400	76.0100	77.890	+2.703%	1,845,236	+0.629%
2025-05-23	76.1000	76.7050	75.7501	75.840	-1.609%	1,946,743	+3.349%
2025-05-22	76.3800	78.0600	76.2400	77.080	+0.864%	3,165,708	+1.687%
2025-05-21	76.5300	77.7900	76.2004	76.420	-1.381%	1,704,165	+2.565%
2025-05-20	77.7200	78.9000	77.2100	77.490	-0.488%	2,599,083	+1.149%
2025-05-19	76.8000	78.2000	76.4100	77.870	-0.205%	2,836,042	+0.655%
2025-05-16	76.9500	78.0500	76.2300	78.030	+1.987%	3,469,649	+0.449%
2025-05-15	77.3900	77.3900	74.8500	76.510	-1.290%	16,398,074	+2.444%
2025-05-14	77.7400	79.1100	77.2510	77.510	-1.812%	3,560,855	+1.122%
2025-05-13	79.3000	79.5000	78.1100	78.940	+0.190%	2,065,847	-0.709%
2025-05-12	79.0100	79.7000	77.6150	78.790	+3.331%	3,567,317	-0.520%
2025-05-09	83.0000	83.8900	76.2000	76.250	-10.756%	5,837,365	+2.793%
2025-05-08	83.7000	86.1500	83.3550	85.440	+3.114%	3,833,891	-8.263%
2025-05-07	82.8400	83.4400	82.1706	82.860	-0.012%	2,224,089	-5.407%
2025-05-06	82.5400	83.5600	82.1500	82.870	-0.277%	1,279,374	-5.418%
2025-05-05	82.1700	84.0455	81.9135	83.100	+0.678%	1,576,361	-5.680%
2025-05-02	82.2100	83.0400	81.6400	82.540	+1.763%	1,340,815	-5.040%
2025-05-01	81.3000	81.9300	80.3350	81.110	+0.658%	1,159,921	-3.366%
2025-04-30	79.6100	80.8000	78.9550	80.580	-0.494%	1,065,904	-2.730%
2025-04-29	80.0600	81.4650	79.5325	80.980	+0.998%	1,267,094	-3.211%
2025-04-28	79.8500	81.0400	79.3201	80.180	+0.489%	1,354,992	-2.245%
2025-04-25	79.2000	80.3800	78.7600	79.790	+0.745%	1,307,215	-1.767%
2025-04-24	75.8700	79.5700	75.5500	79.200	+4.389%	2,048,243	-1.035%
2025-04-23	75.8900	76.9950	75.0200	75.870	+2.986%	2,080,043	+3.308%
2025-04-22	73.4800	74.0200	72.3856	73.670	+2.433%	1,583,394	+6.393%
2025-04-21	72.7700	73.0050	71.2800	71.920	-2.096%	1,067,923	+8.982%
2025-04-17	74.0000	74.3000	73.2000	73.460	-0.474%	1,613,376	+6.698%
2025-04-16	73.8400	75.5750	73.2500	73.810	-0.939%	1,459,993	+6.192%
2025-04-15	74.1700	74.8350	73.8500	74.510	+0.486%	936,942	+5.194%
2025-04-14	74.6700	75.1500	73.3900	74.150	+0.135%	1,251,420	+5.705%
2025-04-11	72.7200	74.5100	71.8100	74.050	+2.053%	2,515,492	+5.847%
2025-04-10	74.3200	74.9500	70.7500	72.560	-4.964%	2,041,047	+8.021%
2025-04-09	67.6000	76.8000	67.5100	76.350	+11.934%	3,895,117	+2.659%
2025-04-08	73.7700	73.8450	67.6300	68.210	-3.835%	3,655,039	+14.910%
2025-04-07	72.6400	74.7999	69.5000	70.930	-3.745%	3,467,881	+10.503%
2025-04-04	77.0500	77.2250	73.4150	73.690	-6.461%	2,611,460	+6.364%
2025-04-03	79.5100	80.8800	78.5600	78.780	-3.491%	1,665,624	-0.508%
2025-04-02	79.4800	81.9900	79.1700	81.630	+1.278%	930,003	-3.981%
2025-04-01	80.2200	81.0000	79.3350	80.600	+0.124%	1,614,893	-2.754%
2025-03-31	79.3900	80.9700	78.3600	80.500	+0.562%	1,691,482	-2.634%
2025-03-28	80.9500	81.2000	79.3300	80.050	-1.851%	1,683,243	-2.086%
2025-03-27	81.1300	82.0000	80.2500	81.560	+0.110%	1,192,080	-3.899%
2025-03-26	81.9000	82.2200	80.7900	81.470	-0.464%	1,235,972	-3.793%
2025-03-25	82.9600	83.2800	81.5800	81.850	-1.112%	2,073,021	-4.239%
2025-03-24	82.3500	83.0200	81.7350	82.770	+2.135%	1,766,575	-5.304%
2025-03-21	80.8700	81.4200	80.2500	81.040	-0.625%	3,688,988	-3.282%
2025-03-20	81.7600	82.5800	81.3500	81.550	-1.044%	1,828,809	-3.887%
2025-03-19	82.4600	83.0690	81.4400	82.410	+0.427%	1,663,556	-4.890%
2025-03-18	83.3700	83.3800	81.7100	82.060	-0.882%	1,635,031	-4.485%
2025-03-17	80.5200	83.6900	80.3800	82.790	+2.552%	2,573,842	-5.327%
2025-03-14	79.7500	81.5100	79.2763	80.730	+2.632%	2,310,058	-2.911%
2025-03-13	79.2126	80.5300	78.6000	78.660	-1.255%	2,353,858	-0.356%
2025-03-12	81.3350	81.7100	79.3200	79.660	-1.228%	4,632,996	-1.607%
2025-03-11	83.8300	84.1600	80.5500	80.650	-4.159%	4,328,768	-2.815%
2025-03-10	86.4800	87.3750	83.8100	84.150	-3.851%	3,669,864	-6.857%
2025-03-07	82.3400	88.0100	82.1300	87.520	+5.688%	4,427,385	-10.443%
2025-03-06	81.8600	83.4500	81.7325	82.810	-0.012%	2,162,478	-5.350%
2025-03-05	81.7300	82.9750	81.1300	82.820	+0.779%	2,336,202	-5.361%
2025-03-04	80.5500	82.7300	79.9000	82.180	+1.457%	3,073,243	-4.624%
2025-03-03	81.2900	83.1100	80.4250	81.000	+0.397%	3,889,663	-3.235%
2025-02-28	79.6800	81.6550	79.1250	80.680	+3.609%	5,746,293	-2.851%
2025-02-27	79.6000	80.0800	77.8150	77.870	-2.149%	3,523,911	+0.655%
2025-02-26	78.1200	79.9400	77.6400	79.580	+1.960%	3,647,660	-1.508%
2025-02-25	77.5000	78.7900	76.5950	78.050	+0.515%	4,025,519	+0.423%
2025-02-24	77.9000	79.7000	75.5000	77.650	+1.199%	6,801,930	+0.940%
2025-02-21	89.0000	89.8900	76.5000	76.730	-21.728%	20,711,519	+2.150%
2025-02-20	100.3400	100.6550	97.2200	98.030	-2.224%	3,036,951	-20.045%
2025-02-19	98.9500	100.3200	97.4400	100.260	+0.946%	2,119,409	-21.823%
2025-02-18	100.0100	100.2950	98.5100	99.320	-0.690%	1,637,865	-21.083%
2025-02-14	100.0600	101.6200	99.7025	100.010	+0.351%	1,446,697	-21.628%
2025-02-13	100.5800	100.7500	98.9700	99.660	-1.385%	1,915,274	-21.353%
2025-02-12	100.6900	101.3850	99.8550	101.060	-0.316%	1,328,936	-22.442%
2025-02-11	101.3400	101.7200	100.5600	101.380	-0.705%	1,614,523	-22.687%
2025-02-10	100.3700	103.7500	99.9600	102.100	+2.469%	3,102,655	-23.232%
2025-02-07	99.7300	100.1100	98.5600	99.640	+0.030%	1,454,148	-21.337%
2025-02-06	100.9500	101.8300	99.4900	99.610	-1.269%	1,435,106	-21.313%
2025-02-05	99.9700	101.0190	99.0100	100.890	+1.021%	1,250,011	-22.311%
2025-02-04	97.6800	99.9700	97.6800	99.870	+1.908%	1,430,076	-21.518%
2025-02-03	98.4000	98.7000	96.7600	98.000	-1.902%	1,738,654	-20.020%
2025-01-31	101.9500	102.3700	99.7400	99.900	-1.557%	1,482,643	-21.542%
2025-01-30	101.0400	101.8700	100.5100	101.480	+1.066%	1,795,106	-22.763%
2025-01-29	100.6000	101.0000	99.5800	100.410	-0.129%	1,341,206	-21.940%
2025-01-28	99.9500	100.7700	98.8950	100.540	+0.873%	1,828,323	-22.041%
2025-01-27	97.0000	100.1500	96.9000	99.670	+2.016%	2,406,047	-21.360%
2025-01-24	96.1400	97.7700	95.8659	97.700	+1.888%	1,778,735	-19.775%
2025-01-23	95.2000	96.0500	93.4800	95.890	+0.820%	1,325,763	-18.261%
2025-01-22	94.8500	95.1300	93.2950	95.110	+0.422%	1,339,739	-17.590%
2025-01-21	92.0000	94.9700	91.8600	94.710	+4.065%	2,925,627	-17.242%
2025-01-17	91.7200	92.5450	90.9550	91.010	+0.564%	2,280,633	-13.878%
2025-01-16	90.0200	90.9600	89.5501	90.500	-0.022%	1,099,357	-13.392%
2025-01-15	91.5700	91.9200	90.0600	90.520	-0.066%	1,071,784	-13.411%
2025-01-14	89.8800	91.4100	89.6610	90.580	+1.082%	1,174,688	-13.469%
2025-01-13	88.9500	90.1550	88.5000	89.610	+0.765%	1,506,959	-12.532%
2025-01-10	92.3500	92.6400	88.8200	88.930	-4.745%	2,418,366	-11.863%
2025-01-08	92.3100	94.2900	91.5000	93.360	+0.886%	1,753,483	-16.045%
2025-01-07	93.4200	94.9200	92.2700	92.540	-0.910%	1,284,090	-15.301%
2025-01-06	93.9800	95.1000	93.1100	93.390	-0.182%	1,465,917	-16.072%
2025-01-03	96.0000	96.0000	91.8187	93.560	-1.949%	2,292,835	-16.225%
2025-01-02	96.6700	97.2300	95.0600	95.420	-0.240%	1,001,371	-17.858%
2024-12-31	95.8100	96.6500	95.4100	95.650	+0.094%	922,447	-18.055%
2024-12-30	96.2400	96.4400	95.2200	95.560	-1.454%	1,081,918	-17.978%
2024-12-27	97.5100	97.6800	96.1300	96.970	-1.011%	714,184	-19.171%
2024-12-26	96.7200	98.1100	96.5000	97.960	+1.083%	944,475	-19.988%
2024-12-24	96.1300	97.1700	96.0500	96.910	+0.321%	540,957	-19.121%
2024-12-23	95.7300	96.7100	95.4000	96.600	+0.740%	1,238,174	-18.861%
2024-12-20	94.2500	96.3200	93.9300	95.890	+1.385%	2,530,166	-18.261%
2024-12-19	94.7200	95.7800	94.2600	94.580	+0.489%	1,460,928	-17.128%
2024-12-18	97.7500	97.8000	93.9690	94.120	-3.328%	1,931,586	-16.723%
2024-12-17	97.0600	98.5300	97.0200	97.360	+0.062%	1,523,876	-19.495%
2024-12-16	98.4100	99.8300	97.2000	97.300	-1.955%	1,507,207	-19.445%
2024-12-13	99.7200	100.2500	98.8101	99.240	-0.760%	1,535,462	-21.020%
2024-12-12	99.1900	100.3900	99.0050	100.000	-0.020%	1,239,782	-21.620%
2024-12-11	99.2900	100.1450	98.5345	100.020	+1.255%	1,307,449	-21.636%
2024-12-10	99.1200	99.6000	97.7600	98.780	-0.343%	1,244,936	-20.652%
2024-12-09	97.7500	100.3200	97.6800	99.120	+1.081%	1,328,357	-20.924%
2024-12-06	98.0800	99.2200	97.7850	98.060	+0.678%	1,370,867	-20.069%
2024-12-05	98.6700	98.8400	97.2100	97.400	-0.916%	1,502,879	-19.528%
2024-12-04	97.5300	99.0300	97.2200	98.300	+0.790%	1,480,100	-20.264%
2024-12-03	97.0600	98.1800	96.7900	97.530	-0.408%	1,816,636	-19.635%
2024-12-02	95.5000	98.7000	95.3500	97.930	+4.159%	3,127,369	-19.963%
2024-11-29	93.7600	94.8600	93.6795	94.020	+0.170%	784,608	-16.635%
2024-11-27	93.3800	94.5300	93.1200	93.860	+0.816%	1,518,815	-16.493%
2024-11-26	94.6600	94.9000	92.8300	93.100	-1.627%	1,645,419	-15.811%
2024-11-25	93.8200	94.9000	93.0500	94.640	+1.873%	2,772,934	-17.181%
2024-11-22	90.9600	93.2000	90.7350	92.900	+1.998%	2,672,203	-15.630%
2024-11-21	88.4200	91.2000	88.0000	91.080	+3.547%	2,153,603	-13.944%
2024-11-20	87.0900	88.1900	86.5600	87.960	+0.687%	1,483,220	-10.891%
2024-11-19	84.8500	87.4200	84.7000	87.360	+1.629%	2,358,930	-10.279%
2024-11-18	87.4300	88.1800	85.5900	85.960	-1.681%	2,418,814	-8.818%
2024-11-15	88.8600	89.5600	86.7800	87.430	-1.041%	2,582,252	-10.351%
2024-11-14	88.7400	89.5400	88.2400	88.350	-0.451%	2,381,749	-11.285%
2024-11-13	89.2100	90.1600	88.5026	88.750	-1.476%	2,353,509	-11.685%
2024-11-12	91.5000	91.5000	89.7400	90.080	-1.087%	2,844,780	-12.988%
2024-11-11	91.6500	92.1800	89.7700	91.070	+1.902%	3,314,722	-13.934%
2024-11-08	97.9100	98.3000	89.2700	89.370	-14.397%	9,009,895	-12.297%
2024-11-07	104.7400	104.9900	103.1900	104.400	-0.296%	2,597,111	-24.923%
2024-11-06	103.3500	105.2600	102.8226	104.710	+3.714%	2,066,799	-25.146%
2024-11-05	99.8000	101.3700	98.9300	100.960	+0.920%	2,389,151	-22.365%
2024-11-04	100.5000	101.0563	99.8400	100.040	-0.527%	1,679,655	-21.651%
2024-11-01	101.1600	101.8700	100.2200	100.570	-0.505%	1,336,880	-22.064%
2024-10-31	101.7200	101.9700	100.5400	101.080	-0.756%	1,906,096	-22.457%
2024-10-30	102.9600	104.1300	101.6500	101.850	-1.078%	2,218,562	-23.044%
2024-10-29	102.8400	103.8500	102.2800	102.960	+0.107%	1,086,186	-23.873%
2024-10-28	102.9400	103.2350	102.2400	102.850	+0.863%	906,220	-23.792%
2024-10-25	103.3500	103.7100	101.5700	101.970	-0.807%	880,332	-23.134%
2024-10-24	102.6800	104.1700	102.6800	102.800	+0.078%	1,147,302	-23.755%
2024-10-23	105.4600	105.5000	102.5150	102.720	-2.598%	1,462,177	-23.695%
2024-10-22	105.9800	105.9800	105.0450	105.460	-0.650%	1,057,451	-25.678%
2024-10-21	106.5000	106.7600	105.4000	106.150	-0.487%	1,377,967	-26.161%
2024-10-18	105.2000	106.8000	104.7601	106.670	+1.852%	1,601,117	-26.521%
2024-10-17	103.6700	105.1700	102.7100	104.730	+1.110%	1,297,433	-25.160%
2024-10-16	103.3100	103.6300	102.7400	103.580	+0.281%	2,157,781	-24.329%
2024-10-15	103.2900	104.6900	103.0600	103.290	-0.270%	1,099,259	-24.117%
2024-10-14	104.7100	104.7100	102.8800	103.570	-0.624%	838,439	-24.322%
2024-10-11	103.4200	104.5900	102.7900	104.220	+0.774%	980,838	-24.794%
2024-10-10	102.9700	103.5600	102.7050	103.420	+0.301%	755,597	-24.212%
2024-10-09	101.4800	103.1900	101.4300	103.110	+1.757%	1,057,291	-23.984%
2024-10-08	101.1500	101.4500	100.1900	101.330	+0.158%	1,008,226	-22.649%
2024-10-07	101.2500	101.7900	100.9150	101.170	-0.305%	996,762	-22.526%
2024-10-04	101.2900	101.5900	100.6349	101.480	+1.025%	618,357	-22.763%
2024-10-03	100.4200	100.9900	99.9706	100.450	-0.327%	803,009	-21.971%
2024-10-02	99.6600	100.9100	99.3550	100.780	+0.962%	903,676	-22.227%
2024-10-01	100.5800	100.7500	99.3558	99.820	-1.119%	1,668,142	-21.479%
2024-09-30	101.4300	101.6500	99.9700	100.950	-0.610%	2,386,390	-22.358%
2024-09-27	100.5000	102.3200	100.4850	101.570	+1.458%	1,072,443	-22.832%
2024-09-26	100.6200	101.0000	99.8700	100.110	+0.472%	1,425,595	-21.706%
2024-09-25	101.7500	101.7500	99.4900	99.640	-2.160%	1,118,318	-21.337%
2024-09-24	100.9900	102.4900	100.5750	101.840	+1.112%	1,425,812	-23.036%
2024-09-23	99.7100	100.8100	99.4500	100.720	+1.211%	1,370,982	-22.180%
2024-09-20	99.1600	99.8600	98.3601	99.515	+0.075%	1,607,003	-21.238%
2024-09-19	98.9000	99.7800	98.7500	99.440	+2.084%	1,416,541	-21.179%
2024-09-18	97.8300	98.3650	96.8400	97.410	-0.470%	1,003,511	-19.536%
2024-09-17	99.5400	99.5400	97.6000	97.870	-1.430%	1,375,726	-19.914%
2024-09-16	98.4900	99.4300	98.1407	99.290	+0.771%	1,092,225	-21.060%
2024-09-13	97.3000	98.7800	97.1950	98.530	+1.264%	1,020,577	-20.451%
2024-09-12	96.7200	97.7650	96.2200	97.300	+0.662%	1,246,132	-19.445%
2024-09-11	94.4300	96.7500	93.5000	96.660	+2.048%	1,409,159	-18.912%
2024-09-10	95.3040	95.7900	94.5300	94.720	-0.368%	1,091,309	-17.251%
2024-09-09	96.6500	97.1000	94.7700	95.070	-1.523%	1,790,138	-17.555%
2024-09-06	99.1600	99.6800	96.4800	96.540	-2.603%	1,213,248	-18.811%
2024-09-05	99.9800	100.1400	98.7250	99.120	-1.009%	1,802,921	-20.924%
2024-09-04	99.8900	100.7200	99.6400	100.130	+0.170%	664,815	-21.722%
2024-09-03	101.3200	102.1100	99.6700	99.960	-1.846%	973,291	-21.589%
2024-08-30	102.1600	102.2100	100.6200	101.840	+0.236%	2,076,540	-23.036%
2024-08-29	100.6100	102.4100	100.4500	101.600	+1.519%	740,646	-22.854%
2024-08-28	101.1900	101.7100	99.8800	100.080	-1.214%	668,097	-21.683%
2024-08-27	100.7300	102.2000	100.5700	101.310	+0.317%	830,032	-22.634%
2024-08-26	101.9900	102.3650	100.8000	100.990	-0.825%	764,817	-22.388%
2024-08-23	102.4800	102.4800	100.9300	101.830	+0.246%	1,012,175	-23.029%
2024-08-22	102.2500	103.1500	101.4000	101.580	-0.519%	1,085,302	-22.839%
2024-08-21	101.3100	102.3800	100.4500	102.110	+0.403%	1,819,651	-23.240%
2024-08-20	101.5900	102.5900	101.2500	101.700	+0.049%	871,813	-22.930%
2024-08-19	100.8800	101.9400	100.6900	101.650	+1.144%	1,209,851	-22.892%
2024-08-16	100.7500	101.2400	100.0600	100.500	-0.357%	982,223	-22.010%
2024-08-15	100.4500	101.8900	100.3900	100.860	+1.133%	1,624,110	-22.288%
2024-08-14	101.3100	101.8000	99.6500	99.730	-1.277%	1,559,921	-21.408%
2024-08-13	99.8700	101.3700	99.1100	101.020	+1.446%	2,187,040	-22.411%
2024-08-12	101.2200	101.6550	99.4900	99.580	-1.901%	2,176,971	-21.289%
2024-08-09	98.0100	102.6900	97.7800	101.510	+10.855%	6,522,728	-22.786%
2024-08-08	92.6200	93.3200	91.2750	91.570	-1.155%	4,503,400	-14.404%
2024-08-07	93.2800	94.8600	92.4500	92.640	+0.347%	1,211,069	-15.393%
2024-08-06	91.9800	94.0000	91.4700	92.320	+1.095%	1,642,289	-15.100%
2024-08-05	92.1300	93.5275	90.5600	91.320	-3.426%	2,451,904	-14.170%
2024-08-02	95.1900	95.6000	93.8100	94.560	-0.922%	1,201,559	-17.111%
2024-08-01	98.0100	98.4600	95.2500	95.440	-2.890%	1,192,259	-17.875%
2024-07-31	98.1200	98.9800	97.7501	98.280	+0.409%	1,007,318	-20.248%
2024-07-30	97.6600	98.5200	97.1300	97.880	+0.575%	1,312,677	-19.922%
2024-07-29	98.9500	98.9800	96.9700	97.320	+0.361%	1,042,283	-19.462%
2024-07-26	96.7900	97.3050	96.0900	96.970	+0.623%	693,303	-19.171%
2024-07-25	95.4300	98.1700	95.2800	96.370	+1.208%	1,295,299	-18.668%
2024-07-24	96.1000	97.2900	95.1000	95.220	-0.874%	1,265,772	-17.685%
2024-07-23	96.1500	96.4500	95.1600	96.060	-0.280%	929,015	-18.405%
2024-07-22	95.4700	96.6100	94.9700	96.330	+1.347%	1,014,470	-18.634%
2024-07-19	96.0500	96.1753	94.4600	95.050	-0.773%	1,409,461	-17.538%
2024-07-18	97.2400	97.8000	95.2900	95.790	-1.440%	1,615,946	-18.175%
2024-07-17	97.0000	97.6300	96.1000	97.190	-0.297%	1,052,875	-19.354%
2024-07-16	96.5000	97.6200	95.9400	97.480	+1.267%	1,169,980	-19.594%
2024-07-15	95.3800	96.8400	95.2801	96.260	+1.177%	961,042	-18.575%
2024-07-12	94.2800	96.2500	94.2135	95.140	+1.105%	1,324,724	-17.616%
2024-07-11	93.6300	95.2700	93.6200	94.100	+0.341%	1,448,309	-16.706%
2024-07-10	92.9200	93.8200	92.3800	93.780	+1.406%	1,401,614	-16.421%
2024-07-09	93.0000	93.0500	91.0750	92.480	-0.495%	1,723,808	-15.247%
2024-07-08	91.2100	93.2600	90.9500	92.940	+2.730%	1,787,220	-15.666%
2024-07-05	90.3900	90.9200	89.9500	90.470	+0.155%	851,245	-13.364%
2024-07-03	91.0000	91.2800	89.9000	90.330	-0.540%	731,843	-13.229%
2024-07-02	89.5600	90.9400	89.5600	90.820	+1.441%	1,010,512	-13.697%
2024-07-01	90.1700	90.2100	89.0200	89.530	-0.611%	763,389	-12.454%
2024-06-28	90.0000	90.4700	89.5100	90.080	+0.156%	2,033,521	-12.988%
2024-06-27	88.4400	89.9700	88.1200	89.940	+1.708%	1,376,551	-12.853%
2024-06-26	88.0000	89.1400	87.8300	88.430	+0.204%	922,006	-11.365%
2024-06-25	88.7400	88.8500	87.8900	88.250	-0.552%	1,106,734	-11.184%
2024-06-24	89.0300	89.9800	88.6500	88.740	-0.202%	1,533,048	-11.675%
2024-06-21	89.4800	89.9900	88.4200	88.920	-0.492%	4,711,907	-11.853%
2024-06-20	88.6500	89.8500	88.0900	89.360	+0.995%	1,477,586	-12.287%
2024-06-18	88.6000	89.8745	88.2200	88.480	-0.707%	1,596,453	-11.415%
2024-06-17	88.8200	89.4250	88.1300	89.110	+0.022%	1,129,961	-12.041%
2024-06-14	88.3400	89.7300	88.0200	89.090	+0.838%	1,275,884	-12.022%
2024-06-13	88.0000	88.5600	87.5900	88.350	-0.057%	1,345,122	-11.285%
2024-06-12	89.9200	90.5610	88.3200	88.400	-1.460%	1,806,601	-11.335%
2024-06-11	90.1500	90.1800	89.3100	89.710	-0.697%	1,367,898	-12.630%
2024-06-10	88.8000	90.4100	87.7400	90.340	+1.301%	1,806,711	-13.239%
2024-06-07	90.0200	90.6700	88.9900	89.180	-0.933%	1,463,340	-12.110%
2024-06-06	90.5000	91.3000	89.9050	90.020	-0.793%	1,827,175	-12.930%
2024-06-05	91.3400	91.4700	90.0700	90.740	-0.351%	1,239,018	-13.621%
2024-06-04	90.6100	91.7050	90.4500	91.060	+0.176%	1,633,100	-13.925%
2024-06-03	92.2400	92.7500	90.3000	90.900	-1.453%	1,465,836	-13.773%
2024-05-31	90.1200	92.4100	89.6000	92.240	+2.239%	3,086,812	-15.026%
2024-05-30	90.8400	90.8900	89.5500	90.220	-0.683%	2,635,668	-13.123%
2024-05-29	92.0000	92.3800	90.7800	90.840	-1.890%	1,313,158	-13.716%
2024-05-28	93.5400	94.1500	92.4900	92.590	-1.646%	1,472,439	-15.347%
2024-05-24	94.5500	94.6700	93.7500	94.140	+0.192%	1,022,591	-16.741%
2024-05-23	95.2900	95.2900	93.7600	93.960	-1.396%	1,325,228	-16.582%
2024-05-22	94.6200	95.9500	94.6200	95.290	+0.836%	1,044,515	-17.746%
2024-05-21	94.5300	95.3300	94.2900	94.500	-0.421%	1,438,321	-17.058%
2024-05-20	95.2000	95.4100	94.3400	94.900	-0.326%	1,783,536	-17.408%
2024-05-17	96.6100	96.6800	95.1100	95.210	-1.714%	2,385,720	-17.677%
2024-05-16	95.5900	97.2350	94.6400	96.870	+0.927%	2,679,840	-19.087%
2024-05-15	94.8400	96.1200	94.2900	95.980	+3.060%	2,298,452	-18.337%
2024-05-14	94.3000	94.6000	92.0600	93.130	-1.262%	2,495,290	-15.838%
2024-05-13	91.4700	94.7300	91.3900	94.320	+3.432%	3,439,924	-16.900%
2024-05-10	94.2000	94.8200	90.5300	91.190	-10.999%	9,727,992	-14.048%
2024-05-09	102.1000	102.6500	101.5400	102.460	+0.333%	3,643,076	-23.502%
2024-05-08	101.3700	102.1600	100.8950	102.120	+0.443%	1,660,019	-23.247%
2024-05-07	101.7300	101.8400	101.0300	101.670	+0.584%	897,919	-22.907%
2024-05-06	100.0900	101.3550	100.0900	101.080	+1.415%	1,123,302	-22.457%
2024-05-03	100.6100	100.9100	98.7250	99.670	-0.070%	1,714,520	-21.360%
2024-05-02	101.0100	101.0100	97.7100	99.740	-1.140%	1,917,397	-21.416%
2024-05-01	101.0100	102.3900	100.7400	100.890	-0.040%	748,489	-22.311%
2024-04-30	101.1600	101.7550	100.6800	100.930	-0.835%	1,651,586	-22.342%
2024-04-29	101.7100	102.8250	101.6200	101.780	+0.098%	682,061	-22.991%
2024-04-26	102.1800	102.6200	101.6600	101.680	-0.108%	788,521	-22.915%
2024-04-25	101.6200	102.1600	100.2850	101.790	-0.391%	1,016,454	-22.998%
2024-04-24	101.7200	102.6000	101.7140	102.190	+0.423%	983,373	-23.300%
2024-04-23	101.3500	102.1100	101.1200	101.760	+0.872%	971,061	-22.976%
2024-04-22	101.6100	101.9400	100.5250	100.880	-0.611%	1,092,323	-22.304%
2024-04-19	100.6900	101.7200	100.4500	101.500	+0.764%	1,294,747	-22.778%
2024-04-18	100.8000	101.3900	100.0200	100.730	+0.389%	1,370,660	-22.188%
2024-04-17	101.3600	102.2450	100.2700	100.340	-0.977%	1,266,170	-21.886%
2024-04-16	102.1600	102.3350	101.0700	101.330	-0.871%	922,932	-22.649%
2024-04-15	103.8700	104.4450	101.9000	102.220	-1.208%	1,561,239	-23.322%
2024-04-12	104.3300	104.3900	102.9400	103.470	-1.542%	1,039,356	-24.249%
2024-04-11	104.3800	106.1100	104.0750	105.090	+0.680%	1,374,137	-25.416%
2024-04-10	106.3100	107.1200	104.0200	104.380	-2.966%	1,183,870	-24.909%
2024-04-09	106.1400	107.6000	105.7400	107.570	+1.654%	1,233,405	-27.136%
2024-04-08	106.2300	106.6900	105.6200	105.820	-0.395%	1,012,973	-25.931%
2024-04-05	105.7800	106.8800	105.7800	106.240	+0.236%	919,200	-26.224%
2024-04-04	107.7200	108.1800	105.8350	105.990	-1.018%	1,173,805	-26.050%
2024-04-03	107.1900	107.9100	106.2200	107.080	-0.279%	1,183,369	-26.802%
2024-04-02	108.6600	108.7400	107.3300	107.380	-1.784%	1,123,422	-27.007%
2024-04-01	108.7700	109.9800	108.7600	109.330	+0.524%	1,063,087	-28.309%
2024-03-28	109.5600	110.1350	108.5100	108.760	-0.794%	1,411,510	-27.933%
2024-03-27	108.7000	109.6700	108.4359	109.630	+1.490%	1,109,459	-28.505%
2024-03-26	108.9100	109.1078	107.8700	108.020	-0.497%	849,203	-27.439%
2024-03-25	108.6100	109.4800	108.3500	108.560	-0.376%	1,199,695	-27.800%
2024-03-22	109.9300	109.9600	108.5500	108.970	-0.160%	949,709	-28.072%
2024-03-21	109.6700	110.1800	109.0600	109.145	-0.415%	1,123,302	-28.187%
2024-03-20	107.8500	109.6400	107.7000	109.600	+1.679%	1,809,478	-28.485%
2024-03-19	107.3200	107.8500	106.8100	107.790	-0.074%	1,326,835	-27.285%
2024-03-18	107.4700	108.9000	107.2500	107.870	+0.578%	1,528,725	-27.338%
2024-03-15	108.2800	108.9000	107.1500	107.250	-1.560%	2,957,766	-26.918%
2024-03-14	109.5800	109.8900	108.3000	108.950	-0.530%	1,392,630	-28.059%
2024-03-13	109.6600	110.7900	109.4660	109.530	-0.228%	1,451,281	-28.440%
2024-03-12	109.6500	110.5500	109.1400	109.780	-0.227%	2,156,861	-28.603%
2024-03-11	110.7400	111.7850	109.9000	110.030	-0.874%	2,470,114	-28.765%
2024-03-08	112.4000	113.3618	110.4200	111.000	-1.622%	2,160,583	-29.387%
2024-03-07	111.8400	113.1400	110.6900	112.830	+2.424%	3,387,860	-30.533%
2024-03-06	110.2900	110.8300	109.2700	110.160	+0.713%	1,489,490	-28.849%
2024-03-05	110.5000	111.8000	109.3500	109.380	-1.246%	1,675,156	-28.342%
2024-03-04	110.4400	111.5272	109.9000	110.760	+0.472%	1,274,402	-29.234%
2024-03-01	110.5500	111.6000	109.6600	110.240	-0.613%	2,295,922	-28.901%
2024-02-29	108.9200	111.0700	108.5900	110.920	+2.571%	2,836,738	-29.336%
2024-02-28	107.6600	108.4600	107.4900	108.140	+0.353%	975,230	-27.520%
2024-02-27	108.2000	108.4400	107.1550	107.760	-0.287%	1,482,130	-27.264%
2024-02-26	108.1100	109.4900	107.5100	108.070	-0.092%	1,932,550	-27.473%
2024-02-23	107.6900	109.1300	107.3500	108.170	+1.141%	1,419,089	-27.540%
2024-02-22	108.4700	108.7100	106.5700	106.950	-0.196%	3,472,052	-26.713%
2024-02-21	107.8000	108.2800	107.0000	107.160	-1.107%	2,618,617	-26.857%
2024-02-20	108.6000	109.4300	108.1400	108.360	-0.760%	2,390,642	-27.667%
2024-02-16	111.0500	112.1100	108.8550	109.190	-2.133%	3,369,120	-28.217%
2024-02-15	114.2000	114.6700	111.0300	111.570	-2.814%	4,018,150	-29.748%
2024-02-14	119.1200	122.0000	113.8105	114.800	-8.197%	7,080,503	-31.725%
2024-02-13	125.5200	126.7800	124.2700	125.050	-2.419%	3,047,645	-37.321%
2024-02-12	128.5500	128.6150	126.9600	128.150	-0.132%	1,976,772	-38.837%
2024-02-09	128.0500	129.1700	126.9795	128.320	+1.215%	1,704,419	-38.918%
2024-02-08	125.0900	127.3350	125.0550	126.780	+0.964%	1,564,647	-38.176%
2024-02-07	125.0500	125.9000	124.1500	125.570	+0.876%	1,195,820	-37.581%
2024-02-06	125.0000	125.1100	123.6350	124.480	-0.104%	1,221,274	-37.034%
2024-02-05	123.9600	125.2000	122.6400	124.610	+0.161%	1,405,698	-37.100%
2024-02-02	124.1700	124.5700	122.6800	124.410	+0.298%	1,338,924	-36.999%
2024-02-01	123.4600	124.4400	122.9300	124.040	+0.657%	1,248,477	-36.811%
2024-01-31	124.5000	124.6200	122.6465	123.230	-1.147%	1,404,688	-36.395%
2024-01-30	124.6300	125.1000	124.0900	124.660	+0.104%	1,984,008	-37.125%
2024-01-29	122.6600	124.5800	121.8300	124.530	+1.195%	1,393,094	-37.059%
2024-01-26	123.7800	123.9400	122.9010	123.060	-0.485%	769,477	-36.307%
2024-01-25	123.9500	124.1700	122.3100	123.660	-0.081%	1,950,075	-36.617%
2024-01-24	123.9900	125.5000	123.6200	123.760	+0.430%	2,642,394	-36.668%
2024-01-23	122.1500	123.2700	121.6600	123.230	+1.099%	1,325,588	-36.395%
2024-01-22	121.4100	122.1900	121.0600	121.890	+1.280%	1,488,878	-35.696%
2024-01-19	119.6400	120.6800	119.2300	120.350	+0.855%	1,710,435	-34.873%
2024-01-18	118.1600	119.5600	117.9600	119.330	+1.376%	1,491,277	-34.317%
2024-01-17	118.1200	118.4700	117.6700	117.710	-0.642%	752,908	-33.413%
2024-01-16	117.5800	118.9199	117.3450	118.470	+0.313%	1,334,374	-33.840%
2024-01-12	117.9500	118.6700	117.4400	118.100	+0.699%	1,081,443	-33.633%
2024-01-11	116.1000	117.4000	115.5000	117.280	+1.034%	918,470	-33.168%
2024-01-10	115.6000	116.3200	115.3400	116.080	+0.328%	699,776	-32.478%
2024-01-09	115.8400	116.5600	115.5100	115.700	-0.250%	858,590	-32.256%
2024-01-08	114.6400	116.0400	114.6400	115.990	+1.452%	760,733	-32.425%
2024-01-05	114.6400	115.2100	114.1000	114.330	-0.262%	1,333,642	-31.444%
2024-01-04	116.0900	116.3700	114.6100	114.630	-1.444%	1,083,371	-31.623%
2024-01-03	116.6000	116.9000	115.6900	116.310	-0.488%	1,233,741	-32.611%
2024-01-02	117.1400	117.4200	116.3800	116.880	-1.242%	1,216,942	-32.940%
2023-12-29	118.9200	119.0900	117.6601	118.350	-0.563%	771,962	-33.773%
2023-12-28	119.2500	119.3800	118.9500	119.020	+0.017%	566,180	-34.146%