AMED
Amedisys Inc
stockNASDAQ
InactiveAug 14, 2025
100.99USD+0.010%(+0.01)1,060,060
AMED Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | 101.02 | 101.02 | 100.93 | 100.99 | +0.010% | 1,060,060 | 0.000% |
| 2025-08-13 | 100.96 | 101.00 | 100.73 | 100.98 | +0.030% | 592,706 | +0.010% |
| 2025-08-12 | 100.94 | 100.97 | 100.86 | 100.95 | -0.010% | 866,076 | +0.040% |
| 2025-08-11 | 100.95 | 101.01 | 100.85 | 100.96 | +0.020% | 880,800 | +0.030% |
| 2025-08-08 | 100.88 | 100.97 | 100.84 | 100.94 | +0.059% | 684,123 | +0.050% |
| 2025-08-07 | 99.35 | 100.99 | 98.95 | 100.88 | +1.601% | 3,407,450 | +0.109% |
| 2025-08-06 | 99.23 | 99.86 | 99.06 | 99.29 | -0.020% | 821,143 | +1.712% |
| 2025-08-05 | 98.50 | 99.85 | 98.30 | 99.31 | +0.822% | 1,409,139 | +1.692% |
| 2025-08-04 | 98.77 | 98.91 | 98.14 | 98.50 | -0.010% | 555,027 | +2.528% |
| 2025-08-01 | 98.18 | 98.95 | 98.09 | 98.51 | -0.091% | 872,144 | +2.518% |
| 2025-07-31 | 98.13 | 99.00 | 98.13 | 98.60 | -0.091% | 528,482 | +2.424% |
| 2025-07-30 | 98.40 | 98.77 | 97.66 | 98.69 | +1.200% | 1,032,664 | +2.331% |
| 2025-07-29 | 97.13 | 97.66 | 96.88 | 97.52 | +0.629% | 395,189 | +3.558% |
| 2025-07-28 | 98.20 | 98.20 | 96.72 | 96.91 | -1.052% | 772,134 | +4.210% |
| 2025-07-25 | 98.31 | 98.31 | 97.45 | 97.94 | +0.112% | 417,520 | +3.114% |
| 2025-07-24 | 97.67 | 98.10 | 97.52 | 97.83 | +0.061% | 391,965 | +3.230% |
| 2025-07-23 | 98.00 | 98.04 | 97.77 | 97.77 | -0.204% | 210,525 | +3.293% |
| 2025-07-22 | 97.55 | 98.01 | 97.55 | 97.97 | +0.266% | 290,582 | +3.083% |
| 2025-07-21 | 97.56 | 97.96 | 97.56 | 97.71 | +0.257% | 179,634 | +3.357% |
| 2025-07-18 | 97.48 | 97.71 | 97.28 | 97.46 | -0.010% | 237,080 | +3.622% |
| 2025-07-17 | 97.51 | 97.61 | 97.31 | 97.47 | -0.010% | 207,473 | +3.611% |
| 2025-07-16 | 97.44 | 97.64 | 96.99 | 97.48 | -0.031% | 270,033 | +3.601% |
| 2025-07-15 | 97.60 | 97.87 | 97.45 | 97.51 | -0.286% | 172,821 | +3.569% |
| 2025-07-14 | 97.48 | 97.85 | 97.00 | 97.79 | +0.628% | 347,554 | +3.272% |
| 2025-07-11 | 97.70 | 97.70 | 97.05 | 97.18 | -0.502% | 221,751 | +3.921% |
| 2025-07-10 | 97.56 | 97.84 | 97.38 | 97.67 | -0.225% | 217,241 | +3.399% |
| 2025-07-09 | 97.83 | 97.92 | 97.50 | 97.89 | +0.225% | 445,066 | +3.167% |
| 2025-07-08 | 96.47 | 97.70 | 96.47 | 97.67 | +1.212% | 658,459 | +3.399% |
| 2025-07-07 | 96.10 | 96.82 | 95.99 | 96.50 | +0.416% | 418,330 | +4.653% |
| 2025-07-03 | 96.70 | 96.70 | 95.94 | 96.10 | +0.146% | 355,257 | +5.088% |
| 2025-07-02 | 95.83 | 96.43 | 95.55 | 95.96 | -0.436% | 720,830 | +5.242% |
| 2025-07-01 | 97.00 | 97.25 | 96.09 | 96.38 | -2.043% | 1,738,393 | +4.783% |
| 2025-06-30 | 98.16 | 98.43 | 98.00 | 98.39 | +0.480% | 529,326 | +2.643% |
| 2025-06-27 | 98.00 | 98.21 | 97.77 | 97.92 | -0.112% | 397,167 | +3.135% |
| 2025-06-26 | 98.23 | 98.25 | 97.80 | 98.03 | -0.051% | 391,201 | +3.019% |
| 2025-06-25 | 97.76 | 98.49 | 97.48 | 98.08 | +0.440% | 287,044 | +2.967% |
| 2025-06-24 | 97.99 | 98.13 | 97.55 | 97.65 | -0.194% | 201,713 | +3.420% |
| 2025-06-23 | 97.50 | 97.95 | 97.50 | 97.84 | +0.390% | 213,628 | +3.220% |
| 2025-06-20 | 98.00 | 98.00 | 97.35 | 97.46 | -0.439% | 635,871 | +3.622% |
| 2025-06-18 | 97.36 | 97.94 | 97.36 | 97.89 | +0.390% | 410,518 | +3.167% |
| 2025-06-17 | 97.47 | 98.32 | 97.21 | 97.51 | +0.175% | 908,651 | +3.569% |
| 2025-06-16 | 97.16 | 97.50 | 96.92 | 97.34 | +0.185% | 341,055 | +3.750% |
| 2025-06-13 | 97.26 | 97.44 | 97.04 | 97.16 | -0.072% | 120,354 | +3.942% |
| 2025-06-12 | 97.01 | 97.23 | 96.86 | 97.23 | +0.361% | 344,076 | +3.867% |
| 2025-06-11 | 96.82 | 97.45 | 96.73 | 96.88 | +0.041% | 394,500 | +4.242% |
| 2025-06-10 | 94.40 | 97.78 | 94.24 | 96.84 | +2.781% | 1,185,527 | +4.285% |
| 2025-06-09 | 93.77 | 94.45 | 93.75 | 94.22 | +0.351% | 180,501 | +7.185% |
| 2025-06-06 | 94.17 | 94.22 | 93.75 | 93.89 | +0.011% | 151,613 | +7.562% |
| 2025-06-05 | 94.57 | 95.20 | 93.84 | 93.88 | -0.730% | 160,351 | +7.573% |
| 2025-06-04 | 94.49 | 95.34 | 94.22 | 94.57 | +0.085% | 367,543 | +6.789% |
| 2025-06-03 | 94.68 | 94.92 | 94.16 | 94.49 | 0.000% | 175,704 | +6.879% |
| 2025-06-02 | 94.00 | 94.67 | 93.77 | 94.49 | +0.446% | 351,997 | +6.879% |
| 2025-05-30 | 93.93 | 94.56 | 93.88 | 94.07 | +0.138% | 220,524 | +7.356% |
| 2025-05-29 | 93.51 | 93.98 | 93.51 | 93.94 | +0.353% | 117,182 | +7.505% |
| 2025-05-28 | 93.76 | 94.00 | 93.59 | 93.61 | -0.404% | 169,360 | +7.884% |
| 2025-05-27 | 93.90 | 94.25 | 93.59 | 93.99 | +0.599% | 205,629 | +7.448% |
| 2025-05-23 | 93.35 | 94.22 | 93.25 | 93.43 | -0.139% | 128,989 | +8.092% |
| 2025-05-22 | 93.50 | 93.94 | 93.44 | 93.56 | -0.032% | 164,543 | +7.941% |
| 2025-05-21 | 94.55 | 94.55 | 93.53 | 93.59 | -1.214% | 423,980 | +7.907% |
| 2025-05-20 | 94.01 | 94.99 | 93.91 | 94.74 | +0.659% | 136,969 | +6.597% |
| 2025-05-19 | 94.17 | 94.42 | 93.76 | 94.12 | -0.528% | 214,848 | +7.299% |
| 2025-05-16 | 93.60 | 94.70 | 93.43 | 94.62 | +0.960% | 440,407 | +6.732% |
| 2025-05-15 | 94.00 | 94.00 | 93.48 | 93.72 | -0.794% | 604,414 | +7.757% |
| 2025-05-14 | 94.49 | 94.86 | 94.18 | 94.47 | -0.032% | 406,760 | +6.902% |
| 2025-05-13 | 95.27 | 95.27 | 94.50 | 94.50 | -0.964% | 521,765 | +6.868% |
| 2025-05-12 | 95.48 | 95.66 | 94.88 | 95.42 | +0.115% | 393,384 | +5.837% |
| 2025-05-09 | 95.30 | 95.53 | 95.20 | 95.31 | +0.116% | 242,075 | +5.960% |
| 2025-05-08 | 96.00 | 96.20 | 95.13 | 95.20 | -0.978% | 370,971 | +6.082% |
| 2025-05-07 | 96.15 | 96.34 | 95.96 | 96.14 | +0.031% | 545,576 | +5.045% |
| 2025-05-06 | 96.00 | 96.92 | 95.96 | 96.11 | -0.145% | 364,448 | +5.078% |
| 2025-05-05 | 96.00 | 96.30 | 95.87 | 96.25 | +0.260% | 678,862 | +4.925% |
| 2025-05-02 | 96.00 | 96.00 | 95.57 | 96.00 | +0.840% | 1,114,163 | +5.198% |
| 2025-05-01 | 95.00 | 95.58 | 94.75 | 95.20 | +0.316% | 579,212 | +6.082% |
| 2025-04-30 | 94.60 | 95.12 | 94.12 | 94.90 | +0.190% | 379,450 | +6.417% |
| 2025-04-29 | 94.34 | 95.00 | 94.02 | 94.72 | +0.032% | 441,086 | +6.620% |
| 2025-04-28 | 94.25 | 94.79 | 94.05 | 94.69 | +0.201% | 295,185 | +6.653% |
| 2025-04-25 | 94.00 | 94.88 | 94.00 | 94.50 | +0.244% | 361,426 | +6.868% |
| 2025-04-24 | 94.00 | 94.86 | 93.87 | 94.27 | +0.684% | 511,602 | +7.128% |
| 2025-04-23 | 92.52 | 95.40 | 92.44 | 93.63 | +1.298% | 1,057,060 | +7.861% |
| 2025-04-22 | 92.08 | 92.86 | 91.52 | 92.43 | +0.653% | 193,081 | +9.261% |
| 2025-04-21 | 91.83 | 92.14 | 91.54 | 91.83 | +0.076% | 152,425 | +9.975% |
| 2025-04-17 | 91.62 | 92.18 | 91.54 | 91.76 | -0.163% | 133,860 | +10.059% |
| 2025-04-16 | 91.35 | 92.41 | 91.19 | 91.91 | +0.360% | 227,970 | +9.879% |
| 2025-04-15 | 91.32 | 91.88 | 91.18 | 91.58 | +0.153% | 111,386 | +10.275% |
| 2025-04-14 | 92.34 | 92.34 | 90.93 | 91.44 | -0.076% | 274,066 | +10.444% |
| 2025-04-11 | 91.61 | 92.46 | 91.13 | 91.51 | +0.011% | 302,927 | +10.360% |
| 2025-04-10 | 92.00 | 92.13 | 91.13 | 91.50 | -0.576% | 264,310 | +10.372% |
| 2025-04-09 | 91.00 | 92.31 | 90.56 | 92.03 | +0.789% | 459,691 | +9.736% |
| 2025-04-08 | 92.25 | 92.47 | 91.00 | 91.31 | -0.425% | 293,618 | +10.601% |
| 2025-04-07 | 91.47 | 92.97 | 90.50 | 91.70 | -0.207% | 412,741 | +10.131% |
| 2025-04-04 | 92.59 | 92.99 | 91.69 | 91.89 | -1.183% | 489,159 | +9.903% |
| 2025-04-03 | 92.51 | 93.25 | 92.48 | 92.99 | +0.011% | 390,333 | +8.603% |
| 2025-04-02 | 92.51 | 93.25 | 92.27 | 92.98 | +0.151% | 131,146 | +8.615% |
| 2025-04-01 | 92.36 | 93.03 | 91.48 | 92.84 | +0.227% | 322,083 | +8.779% |
| 2025-03-31 | 92.60 | 93.25 | 92.44 | 92.63 | -0.076% | 217,422 | +9.025% |
| 2025-03-28 | 92.98 | 92.99 | 92.65 | 92.70 | -0.215% | 221,184 | +8.943% |
| 2025-03-27 | 92.65 | 92.98 | 92.47 | 92.90 | +0.508% | 234,206 | +8.708% |
| 2025-03-26 | 92.54 | 92.54 | 92.16 | 92.43 | +0.076% | 140,042 | +9.261% |
| 2025-03-25 | 92.63 | 92.70 | 92.14 | 92.36 | -0.410% | 230,138 | +9.344% |
| 2025-03-24 | 92.63 | 92.97 | 92.05 | 92.74 | +0.390% | 264,699 | +8.896% |
| 2025-03-21 | 92.72 | 92.86 | 91.32 | 92.38 | -0.420% | 1,519,744 | +9.320% |
| 2025-03-20 | 92.60 | 93.09 | 92.31 | 92.77 | -0.129% | 218,841 | +8.861% |
| 2025-03-19 | 92.64 | 93.00 | 92.54 | 92.89 | +0.422% | 244,942 | +8.720% |
| 2025-03-18 | 92.70 | 92.92 | 92.49 | 92.50 | -0.151% | 210,416 | +9.178% |
| 2025-03-17 | 92.39 | 92.90 | 92.39 | 92.64 | +0.076% | 234,718 | +9.013% |
| 2025-03-14 | 91.89 | 92.83 | 91.89 | 92.57 | -0.022% | 215,232 | +9.096% |
| 2025-03-13 | 92.30 | 92.70 | 92.10 | 92.59 | +0.510% | 198,809 | +9.072% |
| 2025-03-12 | 91.95 | 92.56 | 91.77 | 92.12 | +0.033% | 389,465 | +9.629% |
| 2025-03-11 | 92.10 | 92.38 | 92.00 | 92.09 | +0.065% | 212,448 | +9.664% |
| 2025-03-10 | 92.27 | 92.82 | 92.00 | 92.03 | -0.368% | 450,369 | +9.736% |
| 2025-03-07 | 92.20 | 92.91 | 91.89 | 92.37 | +0.217% | 164,378 | +9.332% |
| 2025-03-06 | 91.87 | 92.43 | 91.33 | 92.17 | +0.152% | 139,927 | +9.569% |
| 2025-03-05 | 91.77 | 92.48 | 91.75 | 92.03 | -0.076% | 192,131 | +9.736% |
| 2025-03-04 | 91.49 | 92.51 | 91.26 | 92.10 | +0.109% | 205,282 | +9.653% |
| 2025-03-03 | 91.62 | 92.63 | 91.00 | 92.00 | 0.000% | 293,643 | +9.772% |
| 2025-02-28 | 91.54 | 92.24 | 91.54 | 92.00 | +0.349% | 420,887 | +9.772% |
| 2025-02-27 | 92.28 | 92.28 | 91.27 | 91.68 | +0.120% | 281,391 | +10.155% |
| 2025-02-26 | 91.48 | 91.97 | 91.12 | 91.57 | +0.033% | 503,442 | +10.287% |
| 2025-02-25 | 91.51 | 93.26 | 91.33 | 91.54 | 0.000% | 647,530 | +10.323% |
| 2025-02-24 | 90.58 | 91.69 | 90.39 | 91.54 | +1.216% | 361,222 | +10.323% |
| 2025-02-21 | 90.00 | 90.90 | 89.76 | 90.44 | -0.714% | 559,984 | +11.665% |
| 2025-02-20 | 91.50 | 92.01 | 90.50 | 91.09 | -1.641% | 959,481 | +10.868% |
| 2025-02-19 | 92.25 | 92.94 | 92.06 | 92.61 | +0.065% | 402,677 | +9.049% |
| 2025-02-18 | 92.55 | 92.87 | 92.24 | 92.55 | -0.054% | 167,936 | +9.119% |
| 2025-02-14 | 92.78 | 92.80 | 92.41 | 92.60 | -0.194% | 106,751 | +9.060% |
| 2025-02-13 | 92.43 | 92.85 | 92.22 | 92.78 | +0.130% | 117,197 | +8.849% |
| 2025-02-12 | 92.76 | 92.86 | 92.34 | 92.66 | +0.151% | 247,765 | +8.990% |
| 2025-02-11 | 92.56 | 92.74 | 92.39 | 92.52 | +0.532% | 86,815 | +9.155% |
| 2025-02-10 | 92.06 | 92.39 | 92.00 | 92.03 | +0.054% | 111,049 | +9.736% |
| 2025-02-07 | 92.27 | 92.27 | 91.76 | 91.98 | -0.152% | 121,910 | +9.796% |
| 2025-02-06 | 92.56 | 92.70 | 92.00 | 92.12 | -0.475% | 317,619 | +9.629% |
| 2025-02-05 | 92.57 | 92.79 | 92.50 | 92.56 | -0.032% | 109,365 | +9.108% |
| 2025-02-04 | 92.29 | 92.91 | 92.29 | 92.59 | +0.477% | 159,677 | +9.072% |
| 2025-02-03 | 92.10 | 92.50 | 91.92 | 92.15 | -0.378% | 234,449 | +9.593% |
| 2025-01-31 | 92.28 | 92.82 | 92.10 | 92.50 | +0.097% | 260,224 | +9.178% |
| 2025-01-30 | 92.47 | 92.82 | 91.74 | 92.41 | +0.141% | 146,095 | +9.285% |
| 2025-01-29 | 92.13 | 92.87 | 92.00 | 92.28 | -0.216% | 233,357 | +9.439% |
| 2025-01-28 | 92.46 | 92.91 | 92.19 | 92.48 | -0.140% | 113,882 | +9.202% |
| 2025-01-27 | 92.81 | 93.00 | 92.55 | 92.61 | -0.205% | 163,483 | +9.049% |
| 2025-01-24 | 92.25 | 92.86 | 91.93 | 92.80 | +0.173% | 268,875 | +8.825% |
| 2025-01-23 | 92.29 | 92.77 | 92.00 | 92.64 | +0.608% | 222,122 | +9.013% |
| 2025-01-22 | 91.90 | 92.45 | 91.81 | 92.08 | -0.108% | 135,834 | +9.676% |
| 2025-01-21 | 92.00 | 92.64 | 92.00 | 92.18 | +0.294% | 412,339 | +9.557% |
| 2025-01-17 | 91.90 | 92.31 | 91.90 | 91.91 | -0.076% | 183,380 | +9.879% |
| 2025-01-16 | 92.00 | 92.14 | 91.56 | 91.98 | +0.131% | 326,838 | +9.796% |
| 2025-01-15 | 92.00 | 92.37 | 91.61 | 91.86 | -0.130% | 325,188 | +9.939% |
| 2025-01-14 | 92.00 | 92.10 | 91.53 | 91.98 | +0.011% | 367,325 | +9.796% |
| 2025-01-13 | 91.68 | 92.27 | 91.68 | 91.97 | +0.076% | 382,904 | +9.808% |
| 2025-01-10 | 92.16 | 92.42 | 91.90 | 91.90 | -0.282% | 541,625 | +9.891% |
| 2025-01-08 | 90.87 | 92.29 | 90.87 | 92.16 | +0.250% | 520,536 | +9.581% |
| 2025-01-07 | 91.63 | 92.30 | 91.63 | 91.93 | +0.153% | 276,566 | +9.855% |
| 2025-01-06 | 91.04 | 92.00 | 91.00 | 91.79 | +0.559% | 436,835 | +10.023% |
| 2025-01-03 | 90.90 | 91.32 | 90.86 | 91.28 | +0.418% | 342,896 | +10.638% |
| 2025-01-02 | 90.50 | 91.22 | 90.25 | 90.90 | +0.121% | 218,132 | +11.100% |
| 2024-12-31 | 90.78 | 91.03 | 90.50 | 90.79 | +0.332% | 297,506 | +11.235% |
| 2024-12-30 | 89.60 | 90.91 | 89.60 | 90.49 | +0.589% | 594,520 | +11.603% |
| 2024-12-27 | 89.50 | 90.10 | 89.34 | 89.96 | +4.666% | 1,868,276 | +12.261% |
| 2024-12-26 | 85.08 | 85.97 | 84.62 | 85.95 | +0.940% | 270,337 | +17.499% |
| 2024-12-24 | 85.10 | 85.20 | 84.43 | 85.15 | +0.094% | 190,923 | +18.602% |
| 2024-12-23 | 84.12 | 85.41 | 84.08 | 85.07 | +0.710% | 261,509 | +18.714% |
| 2024-12-20 | 84.02 | 84.87 | 82.15 | 84.47 | +0.824% | 2,191,224 | +19.557% |
| 2024-12-19 | 84.91 | 85.47 | 83.73 | 83.78 | -1.400% | 909,635 | +20.542% |
| 2024-12-18 | 85.25 | 85.55 | 84.97 | 84.97 | -0.469% | 506,697 | +18.854% |
| 2024-12-17 | 85.66 | 86.20 | 85.35 | 85.37 | -0.524% | 455,162 | +18.297% |
| 2024-12-16 | 85.67 | 85.97 | 85.50 | 85.82 | +0.163% | 474,438 | +17.677% |
| 2024-12-13 | 85.63 | 85.93 | 85.38 | 85.68 | +0.093% | 353,708 | +17.869% |
| 2024-12-12 | 85.50 | 85.93 | 84.92 | 85.60 | +0.082% | 331,470 | +17.979% |
| 2024-12-11 | 85.53 | 85.59 | 85.00 | 85.53 | 0.000% | 494,624 | +18.076% |
| 2024-12-10 | 85.52 | 86.26 | 84.92 | 85.53 | -0.058% | 452,905 | +18.076% |
| 2024-12-09 | 85.38 | 86.17 | 85.32 | 85.58 | -0.523% | 367,376 | +18.007% |
| 2024-12-06 | 84.87 | 86.12 | 84.51 | 86.03 | +1.474% | 398,035 | +17.389% |
| 2024-12-05 | 84.99 | 86.00 | 84.25 | 84.78 | -0.235% | 844,259 | +19.120% |
| 2024-12-04 | 86.26 | 86.44 | 84.06 | 84.98 | -1.495% | 1,378,998 | +18.840% |
| 2024-12-03 | 90.00 | 90.00 | 85.84 | 86.27 | -5.447% | 2,016,742 | +17.063% |
| 2024-12-02 | 91.30 | 91.98 | 90.76 | 91.24 | -0.186% | 375,053 | +10.686% |
| 2024-11-29 | 90.76 | 91.86 | 90.76 | 91.41 | +0.197% | 102,659 | +10.480% |
| 2024-11-27 | 91.33 | 91.48 | 90.91 | 91.23 | +0.231% | 109,342 | +10.698% |
| 2024-11-26 | 91.05 | 91.28 | 90.36 | 91.02 | +0.055% | 157,788 | +10.954% |
| 2024-11-25 | 90.75 | 91.76 | 90.58 | 90.97 | +0.364% | 280,569 | +11.015% |
| 2024-11-22 | 90.20 | 90.71 | 90.00 | 90.64 | +0.532% | 388,596 | +11.419% |
| 2024-11-21 | 90.00 | 90.21 | 89.78 | 90.16 | +0.178% | 409,821 | +12.012% |
| 2024-11-20 | 89.76 | 90.07 | 89.50 | 90.00 | 0.000% | 357,158 | +12.211% |
| 2024-11-19 | 89.22 | 90.11 | 88.81 | 90.00 | +0.615% | 695,252 | +12.211% |
| 2024-11-18 | 90.22 | 90.22 | 88.98 | 89.45 | -0.666% | 494,713 | +12.901% |
| 2024-11-15 | 90.18 | 90.47 | 89.80 | 90.05 | -0.266% | 477,887 | +12.149% |
| 2024-11-14 | 90.77 | 91.06 | 90.17 | 90.29 | -0.221% | 362,553 | +11.851% |
| 2024-11-13 | 90.99 | 91.90 | 89.83 | 90.49 | -0.560% | 974,351 | +11.603% |
| 2024-11-12 | 91.15 | 92.20 | 90.57 | 91.00 | -1.813% | 2,339,214 | +10.978% |
| 2024-11-11 | 96.66 | 96.95 | 90.56 | 92.68 | -4.167% | 1,653,458 | +8.966% |
| 2024-11-08 | 96.80 | 96.95 | 95.71 | 96.71 | -0.093% | 541,428 | +4.426% |
| 2024-11-07 | 97.61 | 97.61 | 96.68 | 96.80 | -0.931% | 518,096 | +4.329% |
| 2024-11-06 | 96.72 | 97.89 | 96.58 | 97.71 | +1.824% | 802,381 | +3.357% |
| 2024-11-05 | 95.19 | 95.97 | 95.17 | 95.96 | +0.598% | 288,366 | +5.242% |
| 2024-11-04 | 95.49 | 95.58 | 95.11 | 95.39 | -0.105% | 286,696 | +5.871% |
| 2024-11-01 | 94.35 | 95.65 | 94.35 | 95.49 | +0.941% | 324,041 | +5.760% |
| 2024-10-31 | 95.18 | 95.60 | 94.54 | 94.60 | -0.682% | 456,162 | +6.755% |
| 2024-10-30 | 95.21 | 95.83 | 95.14 | 95.25 | -0.084% | 451,012 | +6.026% |
| 2024-10-29 | 95.50 | 95.96 | 95.20 | 95.33 | -0.168% | 270,316 | +5.937% |
| 2024-10-28 | 95.72 | 96.54 | 94.74 | 95.49 | -1.779% | 1,475,757 | +5.760% |
| 2024-10-25 | 97.54 | 97.54 | 96.95 | 97.22 | -0.134% | 284,394 | +3.878% |
| 2024-10-24 | 97.40 | 97.47 | 97.17 | 97.35 | +0.041% | 161,414 | +3.739% |
| 2024-10-23 | 97.05 | 97.40 | 96.95 | 97.31 | +0.268% | 193,708 | +3.782% |
| 2024-10-22 | 97.21 | 97.50 | 96.96 | 97.05 | -0.359% | 194,081 | +4.060% |
| 2024-10-21 | 97.42 | 97.53 | 97.14 | 97.40 | -0.092% | 205,508 | +3.686% |
| 2024-10-18 | 97.00 | 97.87 | 97.00 | 97.49 | +0.775% | 318,712 | +3.590% |
| 2024-10-17 | 96.38 | 96.75 | 96.09 | 96.74 | +0.311% | 312,578 | +4.393% |
| 2024-10-16 | 96.71 | 96.80 | 96.38 | 96.44 | -0.320% | 221,635 | +4.718% |
| 2024-10-15 | 96.80 | 97.12 | 96.57 | 96.75 | -0.062% | 509,977 | +4.382% |
| 2024-10-14 | 96.46 | 97.00 | 96.18 | 96.81 | +0.498% | 165,859 | +4.318% |
| 2024-10-11 | 96.65 | 96.74 | 96.17 | 96.33 | -0.249% | 119,424 | +4.838% |
| 2024-10-10 | 96.74 | 96.74 | 96.38 | 96.57 | -0.145% | 263,113 | +4.577% |
| 2024-10-09 | 96.43 | 96.76 | 96.28 | 96.71 | +0.436% | 168,896 | +4.426% |
| 2024-10-08 | 96.00 | 96.35 | 95.85 | 96.29 | +0.491% | 199,940 | +4.881% |
| 2024-10-07 | 96.00 | 96.34 | 95.69 | 95.82 | -0.312% | 421,334 | +5.396% |
| 2024-10-04 | 96.04 | 96.31 | 96.00 | 96.12 | +0.083% | 370,120 | +5.067% |
| 2024-10-03 | 96.05 | 96.45 | 95.98 | 96.04 | +0.083% | 443,362 | +5.154% |
| 2024-10-02 | 96.07 | 96.24 | 95.67 | 95.96 | +0.115% | 595,176 | +5.242% |
| 2024-10-01 | 96.51 | 96.51 | 95.75 | 95.85 | -0.684% | 524,612 | +5.363% |
| 2024-09-30 | 96.65 | 96.84 | 96.42 | 96.51 | -0.124% | 502,615 | +4.642% |
| 2024-09-27 | 97.01 | 97.01 | 96.60 | 96.63 | -0.545% | 268,187 | +4.512% |
| 2024-09-26 | 97.14 | 97.41 | 96.90 | 97.16 | -0.031% | 464,964 | +3.942% |
| 2024-09-25 | 97.01 | 97.27 | 96.97 | 97.19 | +0.186% | 371,318 | +3.910% |
| 2024-09-24 | 96.85 | 97.03 | 96.73 | 97.01 | +0.145% | 387,178 | +4.103% |
| 2024-09-23 | 97.12 | 97.22 | 96.68 | 96.87 | -0.442% | 323,846 | +4.253% |
| 2024-09-20 | 97.30 | 97.39 | 96.91 | 97.30 | +0.093% | 657,747 | +3.792% |
| 2024-09-19 | 97.34 | 97.37 | 97.00 | 97.21 | +0.062% | 381,169 | +3.888% |
| 2024-09-18 | 97.24 | 97.43 | 96.78 | 97.15 | -0.226% | 395,054 | +3.953% |
| 2024-09-17 | 96.77 | 97.38 | 96.77 | 97.37 | +0.475% | 267,961 | +3.718% |
| 2024-09-16 | 97.00 | 97.13 | 96.61 | 96.91 | 0.000% | 316,626 | +4.210% |
| 2024-09-13 | 96.92 | 96.98 | 96.75 | 96.91 | +0.114% | 171,317 | +4.210% |
| 2024-09-12 | 96.70 | 96.90 | 96.53 | 96.80 | +0.083% | 184,335 | +4.329% |
| 2024-09-11 | 97.10 | 97.34 | 96.58 | 96.72 | -0.545% | 286,453 | +4.415% |
| 2024-09-10 | 97.46 | 97.59 | 97.24 | 97.25 | -0.297% | 271,853 | +3.846% |
| 2024-09-09 | 97.17 | 97.56 | 97.17 | 97.54 | +0.381% | 309,916 | +3.537% |
| 2024-09-06 | 97.05 | 97.73 | 96.97 | 97.17 | +0.021% | 474,416 | +3.931% |
| 2024-09-05 | 97.26 | 97.66 | 97.06 | 97.15 | -0.543% | 776,339 | +3.953% |
| 2024-09-04 | 97.41 | 97.80 | 97.25 | 97.68 | +0.164% | 265,796 | +3.389% |
| 2024-09-03 | 97.85 | 98.00 | 97.43 | 97.52 | -0.500% | 255,814 | +3.558% |
| 2024-08-30 | 97.78 | 98.11 | 97.52 | 98.01 | +0.092% | 390,911 | +3.041% |
| 2024-08-29 | 97.90 | 97.97 | 97.79 | 97.92 | +0.020% | 317,389 | +3.135% |
| 2024-08-28 | 97.90 | 97.91 | 97.80 | 97.90 | 0.000% | 165,285 | +3.156% |
| 2024-08-27 | 97.44 | 98.00 | 97.44 | 97.90 | +0.472% | 234,976 | +3.156% |
| 2024-08-26 | 97.77 | 97.77 | 97.25 | 97.44 | -0.123% | 328,260 | +3.643% |
| 2024-08-23 | 97.25 | 97.72 | 97.25 | 97.56 | +0.092% | 313,120 | +3.516% |
| 2024-08-22 | 98.05 | 98.05 | 97.38 | 97.47 | -0.429% | 341,318 | +3.611% |
| 2024-08-21 | 98.00 | 98.00 | 97.81 | 97.89 | -0.010% | 185,153 | +3.167% |
| 2024-08-20 | 98.01 | 98.23 | 97.86 | 97.90 | -0.112% | 598,754 | +3.156% |
| 2024-08-19 | 98.35 | 98.40 | 97.96 | 98.01 | -0.346% | 171,800 | +3.041% |
| 2024-08-16 | 98.37 | 98.55 | 98.25 | 98.35 | -0.102% | 218,083 | +2.684% |
| 2024-08-15 | 97.76 | 98.46 | 97.76 | 98.45 | +0.644% | 492,963 | +2.580% |
| 2024-08-14 | 98.06 | 98.08 | 97.69 | 97.82 | -0.245% | 433,021 | +3.241% |
| 2024-08-13 | 98.16 | 98.28 | 97.92 | 98.06 | +0.061% | 154,909 | +2.988% |
| 2024-08-12 | 97.65 | 98.07 | 97.65 | 98.00 | +0.256% | 170,612 | +3.051% |
| 2024-08-09 | 97.90 | 98.07 | 97.71 | 97.75 | -0.235% | 203,203 | +3.315% |
| 2024-08-08 | 97.79 | 98.12 | 97.79 | 97.98 | +0.194% | 228,412 | +3.072% |
| 2024-08-07 | 98.15 | 98.62 | 97.69 | 97.79 | -0.194% | 514,423 | +3.272% |
| 2024-08-06 | 97.55 | 98.23 | 97.55 | 97.98 | +0.287% | 386,423 | +3.072% |
| 2024-08-05 | 98.00 | 98.00 | 97.62 | 97.70 | -0.377% | 521,296 | +3.367% |
| 2024-08-02 | 97.91 | 98.24 | 97.91 | 98.07 | -0.010% | 267,736 | +2.977% |
| 2024-08-01 | 98.05 | 98.30 | 98.00 | 98.08 | +0.031% | 383,062 | +2.967% |
| 2024-07-31 | 98.05 | 98.37 | 97.93 | 98.05 | 0.000% | 317,813 | +2.998% |
| 2024-07-30 | 98.10 | 98.25 | 97.75 | 98.05 | -0.061% | 261,222 | +2.998% |
| 2024-07-29 | 97.40 | 98.24 | 97.40 | 98.11 | -0.142% | 448,784 | +2.935% |
| 2024-07-26 | 98.00 | 98.95 | 97.63 | 98.25 | +0.512% | 1,354,845 | +2.789% |
| 2024-07-25 | 98.30 | 98.30 | 97.30 | 97.75 | +0.174% | 388,144 | +3.315% |
| 2024-07-24 | 97.52 | 97.93 | 97.25 | 97.58 | -0.174% | 282,921 | +3.495% |
| 2024-07-23 | 97.52 | 97.85 | 97.31 | 97.75 | +0.308% | 247,734 | +3.315% |
| 2024-07-22 | 97.17 | 97.80 | 97.08 | 97.45 | -0.154% | 279,684 | +3.633% |
| 2024-07-19 | 97.77 | 98.25 | 97.17 | 97.60 | -0.133% | 303,627 | +3.473% |
| 2024-07-18 | 97.75 | 98.13 | 97.52 | 97.73 | -0.020% | 330,270 | +3.336% |
| 2024-07-17 | 97.89 | 97.94 | 97.55 | 97.75 | +0.010% | 297,464 | +3.315% |
| 2024-07-16 | 98.10 | 98.35 | 97.58 | 97.74 | -0.245% | 440,000 | +3.325% |
| 2024-07-15 | 98.10 | 98.25 | 97.82 | 97.98 | -0.112% | 419,124 | +3.072% |
| 2024-07-12 | 98.32 | 98.45 | 98.03 | 98.09 | -0.234% | 436,444 | +2.956% |
| 2024-07-11 | 98.18 | 98.46 | 98.08 | 98.32 | +0.429% | 473,014 | +2.716% |
| 2024-07-10 | 97.38 | 98.00 | 97.22 | 97.90 | +0.689% | 497,730 | +3.156% |
| 2024-07-09 | 97.16 | 97.66 | 96.95 | 97.23 | +0.021% | 675,916 | +3.867% |
| 2024-07-08 | 97.30 | 97.35 | 96.92 | 97.21 | -0.041% | 692,398 | +3.888% |
| 2024-07-05 | 97.02 | 97.33 | 96.88 | 97.25 | -0.051% | 226,542 | +3.846% |
| 2024-07-03 | 96.69 | 97.50 | 96.30 | 97.30 | +0.579% | 665,849 | +3.792% |
| 2024-07-02 | 96.45 | 96.75 | 95.86 | 96.74 | +0.062% | 777,093 | +4.393% |
| 2024-07-01 | 95.30 | 96.72 | 94.63 | 96.68 | +5.316% | 1,483,646 | +4.458% |
| 2024-06-28 | 92.78 | 93.12 | 91.39 | 91.80 | -1.258% | 456,253 | +10.011% |
| 2024-06-27 | 91.52 | 92.98 | 90.51 | 92.97 | +1.054% | 371,377 | +8.626% |
| 2024-06-26 | 91.78 | 92.05 | 91.45 | 92.00 | -0.141% | 145,017 | +9.772% |
| 2024-06-25 | 91.89 | 92.38 | 91.13 | 92.13 | +0.524% | 240,112 | +9.617% |
| 2024-06-24 | 92.00 | 92.13 | 91.17 | 91.65 | -0.131% | 186,045 | +10.191% |
| 2024-06-21 | 91.93 | 92.11 | 91.22 | 91.77 | +0.186% | 308,523 | +10.047% |
| 2024-06-20 | 91.70 | 91.89 | 91.31 | 91.60 | -0.033% | 224,330 | +10.251% |
| 2024-06-18 | 91.82 | 91.99 | 91.29 | 91.63 | -0.163% | 107,872 | +10.215% |
| 2024-06-17 | 91.45 | 92.17 | 91.40 | 91.78 | -0.044% | 113,064 | +10.035% |
| 2024-06-14 | 91.49 | 91.87 | 91.00 | 91.82 | +0.153% | 251,541 | +9.987% |
| 2024-06-13 | 91.81 | 91.86 | 91.21 | 91.68 | -0.142% | 315,930 | +10.155% |
| 2024-06-12 | 91.83 | 92.03 | 91.42 | 91.81 | +0.011% | 112,470 | +9.999% |
| 2024-06-11 | 91.42 | 91.89 | 91.00 | 91.80 | +0.416% | 270,969 | +10.011% |
| 2024-06-10 | 91.45 | 91.74 | 91.04 | 91.42 | -0.360% | 127,857 | +10.468% |
| 2024-06-07 | 91.22 | 91.93 | 91.22 | 91.75 | +0.328% | 175,750 | +10.071% |
| 2024-06-06 | 91.32 | 92.26 | 90.38 | 91.45 | -0.349% | 356,064 | +10.432% |
| 2024-06-05 | 92.33 | 92.33 | 91.44 | 91.77 | -0.520% | 331,384 | +10.047% |
| 2024-06-04 | 92.18 | 92.83 | 92.00 | 92.25 | +0.304% | 144,822 | +9.474% |
| 2024-06-03 | 91.45 | 92.40 | 90.91 | 91.97 | +0.900% | 426,728 | +9.808% |
| 2024-05-31 | 92.90 | 92.90 | 89.55 | 91.15 | -5.062% | 1,312,493 | +10.795% |
| 2024-05-30 | 95.80 | 96.04 | 95.35 | 96.01 | +0.429% | 208,345 | +5.187% |
| 2024-05-29 | 95.92 | 95.92 | 95.03 | 95.60 | 0.000% | 398,399 | +5.638% |
| 2024-05-28 | 96.00 | 96.39 | 95.36 | 95.60 | -0.655% | 362,036 | +5.638% |
| 2024-05-24 | 96.35 | 97.36 | 95.54 | 96.23 | +0.031% | 660,263 | +4.946% |
| 2024-05-23 | 96.40 | 96.62 | 96.03 | 96.20 | -0.589% | 191,934 | +4.979% |
| 2024-05-22 | 96.20 | 96.80 | 96.03 | 96.77 | +0.582% | 249,012 | +4.361% |
| 2024-05-21 | 95.85 | 96.60 | 95.85 | 96.21 | +0.083% | 244,317 | +4.968% |
| 2024-05-20 | 94.43 | 96.14 | 94.12 | 96.13 | +1.800% | 408,695 | +5.056% |
| 2024-05-17 | 95.01 | 95.35 | 94.28 | 94.43 | -0.548% | 128,433 | +6.947% |
| 2024-05-16 | 95.21 | 95.74 | 94.80 | 94.95 | -0.566% | 191,581 | +6.361% |
| 2024-05-15 | 95.80 | 96.18 | 95.17 | 95.49 | -0.230% | 141,948 | +5.760% |
| 2024-05-14 | 95.00 | 95.72 | 95.00 | 95.71 | +0.325% | 268,273 | +5.517% |
| 2024-05-13 | 95.70 | 96.06 | 95.13 | 95.40 | -0.105% | 142,591 | +5.860% |
| 2024-05-10 | 94.44 | 95.51 | 94.25 | 95.50 | +1.005% | 265,212 | +5.749% |
| 2024-05-09 | 94.00 | 94.55 | 93.92 | 94.55 | +0.500% | 461,208 | +6.811% |
| 2024-05-08 | 92.50 | 95.45 | 92.50 | 94.08 | +1.862% | 509,584 | +7.345% |
| 2024-05-07 | 92.34 | 92.68 | 92.00 | 92.36 | +0.022% | 307,107 | +9.344% |
| 2024-05-06 | 92.41 | 92.67 | 92.02 | 92.34 | +0.282% | 146,059 | +9.368% |
| 2024-05-03 | 92.43 | 92.68 | 91.86 | 92.08 | -0.379% | 246,469 | +9.676% |
| 2024-05-02 | 91.80 | 92.51 | 91.64 | 92.43 | +0.588% | 195,784 | +9.261% |
| 2024-05-01 | 91.65 | 92.50 | 91.50 | 91.89 | -0.174% | 218,718 | +9.903% |
| 2024-04-30 | 91.70 | 92.30 | 91.28 | 92.05 | +0.229% | 196,042 | +9.712% |
| 2024-04-29 | 92.12 | 92.52 | 91.75 | 91.84 | +0.054% | 203,342 | +9.963% |
| 2024-04-26 | 91.00 | 91.88 | 91.00 | 91.79 | +0.691% | 143,078 | +10.023% |
| 2024-04-25 | 90.90 | 91.61 | 90.26 | 91.16 | +0.121% | 218,378 | +10.783% |
| 2024-04-24 | 90.98 | 91.15 | 90.80 | 91.05 | -0.121% | 81,300 | +10.917% |
| 2024-04-23 | 91.49 | 91.80 | 91.13 | 91.16 | -0.088% | 101,454 | +10.783% |
| 2024-04-22 | 90.72 | 91.66 | 90.54 | 91.24 | +0.929% | 159,108 | +10.686% |
| 2024-04-19 | 90.70 | 90.98 | 90.34 | 90.40 | -0.419% | 378,150 | +11.715% |
| 2024-04-18 | 91.18 | 91.48 | 90.75 | 90.78 | -0.198% | 222,960 | +11.247% |
| 2024-04-17 | 91.31 | 91.79 | 90.77 | 90.96 | -0.318% | 304,764 | +11.027% |
| 2024-04-16 | 91.64 | 92.09 | 90.79 | 91.25 | -0.109% | 401,652 | +10.674% |
| 2024-04-15 | 91.85 | 92.00 | 90.83 | 91.35 | -0.598% | 212,210 | +10.553% |
| 2024-04-12 | 92.25 | 92.51 | 91.65 | 91.90 | -0.401% | 157,142 | +9.891% |
| 2024-04-11 | 92.20 | 92.48 | 91.97 | 92.27 | 0.000% | 108,630 | +9.451% |
| 2024-04-10 | 92.70 | 93.00 | 91.85 | 92.27 | -0.475% | 189,012 | +9.451% |
| 2024-04-09 | 92.72 | 93.17 | 92.40 | 92.71 | +0.357% | 96,337 | +8.931% |
| 2024-04-08 | 92.53 | 92.79 | 92.21 | 92.38 | -0.345% | 273,458 | +9.320% |
| 2024-04-05 | 92.80 | 93.04 | 92.40 | 92.70 | -0.108% | 209,825 | +8.943% |
| 2024-04-04 | 92.52 | 92.84 | 92.30 | 92.80 | +0.194% | 142,675 | +8.825% |
| 2024-04-03 | 92.50 | 92.87 | 92.19 | 92.62 | +0.173% | 203,440 | +9.037% |
| 2024-04-02 | 92.30 | 92.56 | 91.94 | 92.46 | +0.043% | 235,115 | +9.226% |
| 2024-04-01 | 92.38 | 92.47 | 91.97 | 92.42 | +0.282% | 212,864 | +9.273% |
| 2024-03-28 | 92.92 | 92.92 | 92.11 | 92.16 | -0.324% | 323,817 | +9.581% |
| 2024-03-27 | 92.37 | 92.76 | 92.10 | 92.46 | +0.184% | 200,562 | +9.226% |
| 2024-03-26 | 92.00 | 92.36 | 91.75 | 92.29 | +0.141% | 367,190 | +9.427% |
| 2024-03-25 | 92.50 | 92.97 | 92.11 | 92.16 | +0.011% | 360,040 | +9.581% |
| 2024-03-22 | 92.46 | 92.70 | 92.11 | 92.15 | 0.000% | 300,167 | +9.593% |
| 2024-03-21 | 92.50 | 92.54 | 91.92 | 92.15 | -0.022% | 347,907 | +9.593% |
| 2024-03-20 | 92.00 | 92.46 | 90.10 | 92.17 | -0.679% | 673,413 | +9.569% |
| 2024-03-19 | 93.64 | 93.92 | 92.54 | 92.80 | -0.685% | 270,578 | +8.825% |
| 2024-03-18 | 93.14 | 93.72 | 92.87 | 93.44 | +0.247% | 284,533 | +8.080% |
| 2024-03-15 | 92.47 | 93.39 | 92.47 | 93.21 | +0.463% | 442,178 | +8.347% |
| 2024-03-14 | 93.09 | 93.54 | 92.60 | 92.78 | -0.504% | 261,817 | +8.849% |
| 2024-03-13 | 93.07 | 93.69 | 92.89 | 93.25 | +0.118% | 298,280 | +8.300% |
| 2024-03-12 | 93.13 | 93.65 | 93.05 | 93.14 | -0.182% | 145,924 | +8.428% |
| 2024-03-11 | 93.15 | 93.40 | 92.77 | 93.31 | +0.204% | 177,610 | +8.231% |
| 2024-03-08 | 92.99 | 93.59 | 92.61 | 93.12 | +0.021% | 147,581 | +8.451% |
| 2024-03-07 | 93.00 | 93.42 | 92.89 | 93.10 | +0.086% | 211,203 | +8.475% |
| 2024-03-06 | 92.90 | 93.12 | 92.75 | 93.02 | +0.194% | 285,813 | +8.568% |
| 2024-03-05 | 93.32 | 93.64 | 92.41 | 92.84 | -0.140% | 405,189 | +8.779% |
| 2024-03-04 | 93.37 | 93.37 | 92.64 | 92.97 | -0.396% | 533,003 | +8.626% |
| 2024-03-01 | 93.18 | 93.80 | 92.76 | 93.34 | +0.344% | 392,213 | +8.196% |
| 2024-02-29 | 93.49 | 93.49 | 92.79 | 93.02 | -0.556% | 493,271 | +8.568% |
| 2024-02-28 | 92.89 | 93.72 | 92.48 | 93.54 | +0.429% | 783,893 | +7.965% |
| 2024-02-27 | 94.04 | 94.55 | 90.66 | 93.14 | -1.115% | 801,387 | +8.428% |
| 2024-02-26 | 94.39 | 94.53 | 94.03 | 94.19 | -0.244% | 142,797 | +7.219% |
| 2024-02-23 | 94.90 | 94.90 | 93.94 | 94.42 | 0.000% | 173,340 | +6.958% |