Dark

APPN
Appian Corporation Class A Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 2:51:41 PM EDT

26.48USD-7.896%(-2.27)639,448

26.47Bid 26.49Ask 0.02Spread

Pre-market

Jul 30, 2026 9:29:30 AM EDT

27.89USD-2.991%(-0.86)579

After-hours

Jul 28, 2026 4:18:30 PM EDT

26.80USD-1.975%(-0.54)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	27.8700	27.8700	25.8200	26.4800	-7.864%	639,448	0.000%
2026-07-29	27.2200	29.2500	27.2200	28.7400	+5.082%	1,192,508	-7.864%
2026-07-28	25.9700	27.6900	25.7700	27.3500	+7.045%	836,241	-3.181%
2026-07-27	24.5600	26.2900	24.2400	25.5500	+7.579%	813,138	+3.640%
2026-07-24	22.7600	23.7600	22.3900	23.7500	+8.151%	863,573	+11.495%
2026-07-23	22.8100	23.1700	21.9400	21.9600	-3.004%	930,448	+20.583%
2026-07-22	24.8300	25.0000	22.0900	22.6400	-10.690%	1,673,258	+16.961%
2026-07-21	25.4500	26.0500	25.0000	25.3500	-2.612%	661,771	+4.458%
2026-07-20	25.5900	26.4650	25.4250	26.0300	-0.306%	580,696	+1.729%
2026-07-17	25.6800	26.6500	25.6800	26.1100	-0.382%	553,337	+1.417%
2026-07-16	25.6300	26.4000	25.0000	26.2100	+3.474%	519,084	+1.030%
2026-07-15	25.4300	26.0000	25.1600	25.3300	+0.596%	622,760	+4.540%
2026-07-14	24.8000	25.8500	24.5100	25.1800	-3.340%	540,812	+5.163%
2026-07-13	25.4000	26.8100	25.4000	26.0500	+2.721%	1,020,193	+1.651%
2026-07-10	25.5800	26.2500	25.1100	25.3600	+0.475%	669,255	+4.416%
2026-07-09	23.4300	25.2700	23.2850	25.2400	+3.997%	709,705	+4.913%
2026-07-08	24.1700	24.4100	23.8900	24.2700	-1.661%	478,967	+9.106%
2026-07-07	25.0000	25.2600	23.8400	24.6800	+1.231%	714,579	+7.293%
2026-07-06	24.3800	24.7800	23.6600	24.3800	-0.082%	468,435	+8.614%
2026-07-02	23.8000	24.6500	23.8000	24.4000	+2.694%	728,973	+8.525%
2026-07-01	23.8000	24.2600	23.2600	23.7600	+3.755%	535,774	+11.448%
2026-06-30	22.2500	23.5800	22.2200	22.9000	+1.868%	1,319,178	+15.633%
2026-06-29	22.3400	22.8250	22.0600	22.4800	+2.321%	935,358	+17.794%
2026-06-26	20.8600	22.1900	20.8500	21.9700	+6.495%	1,329,454	+20.528%
2026-06-25	20.5000	21.1650	20.2400	20.6300	-0.960%	732,143	+28.357%
2026-06-24	20.4400	21.8000	20.3800	20.8300	+1.560%	779,396	+27.124%
2026-06-23	20.2100	20.8900	19.9150	20.5100	+3.221%	928,828	+29.108%
2026-06-22	20.4400	21.0400	19.4700	19.8700	-5.155%	853,568	+33.266%
2026-06-18	21.4300	21.4300	20.5400	20.9500	-2.829%	1,732,025	+26.396%
2026-06-17	22.3800	22.8800	21.5350	21.5600	-5.439%	563,606	+22.820%
2026-06-16	23.2700	23.8800	22.7200	22.8000	-2.020%	545,606	+16.140%
2026-06-15	24.0800	24.4050	22.7201	23.2700	-3.082%	1,108,486	+13.795%
2026-06-12	24.2050	24.4400	22.9500	24.0100	+1.565%	658,004	+10.287%
2026-06-11	22.9500	24.0650	22.4000	23.6400	+0.853%	791,403	+12.014%
2026-06-10	23.4900	24.1800	22.7400	23.4400	-2.536%	590,402	+12.969%
2026-06-09	23.9600	25.0900	23.4600	24.0500	-1.555%	677,912	+10.104%
2026-06-08	25.2600	25.2600	23.8150	24.4300	-1.213%	745,931	+8.391%
2026-06-05	24.5900	25.3300	24.4800	24.7300	+0.651%	1,171,200	+7.076%
2026-06-04	24.4700	25.4800	24.1300	24.5700	+2.077%	931,476	+7.774%
2026-06-03	26.4200	26.4200	23.6450	24.0700	-9.816%	2,636,787	+10.012%
2026-06-02	26.2100	27.1900	25.2800	26.6900	-3.889%	1,938,531	-0.787%
2026-06-01	24.0400	27.7700	23.9700	27.7700	+18.675%	2,249,078	-4.645%
2026-05-29	22.3000	23.5200	21.8700	23.4000	+6.171%	740,205	+13.162%
2026-05-28	21.9400	22.6400	21.7900	22.0400	+1.848%	757,743	+20.145%
2026-05-27	21.3100	22.0400	21.2500	21.6400	-0.138%	541,915	+22.366%
2026-05-26	21.0000	22.3200	20.8000	21.6700	+1.404%	714,298	+22.197%
2026-05-22	21.1700	21.8000	21.1500	21.3700	+1.088%	604,955	+23.912%
2026-05-21	20.8700	21.1800	20.4900	21.1400	-0.937%	707,625	+25.260%
2026-05-20	21.0670	21.5500	20.3160	21.3400	-1.704%	626,665	+24.086%
2026-05-19	21.6200	22.3300	21.3000	21.7100	+2.891%	964,096	+21.971%
2026-05-18	19.3200	21.1200	19.3200	21.1000	+8.039%	1,176,638	+25.498%
2026-05-15	19.2600	19.9900	19.0300	19.5300	+1.613%	1,092,441	+35.586%
2026-05-14	18.9900	19.6050	18.6300	19.2200	+2.671%	1,070,609	+37.773%
2026-05-13	19.9400	20.0500	18.6800	18.7200	-8.772%	1,133,840	+41.453%
2026-05-12	20.6850	20.9300	20.2200	20.5200	-0.049%	876,971	+29.045%
2026-05-11	21.6750	22.0400	20.2000	20.5300	-6.341%	975,848	+28.982%
2026-05-08	23.3250	23.3600	21.4850	21.9200	-7.744%	1,113,275	+20.803%
2026-05-07	23.6400	24.4800	22.4300	23.7600	+2.502%	2,206,762	+11.448%
2026-05-06	22.2800	23.2894	21.7300	23.1800	+2.025%	1,374,741	+14.236%
2026-05-05	22.5400	22.8200	21.7600	22.7200	+0.620%	688,012	+16.549%
2026-05-04	22.7000	23.2700	22.4200	22.5800	+0.177%	631,942	+17.272%
2026-05-01	21.5600	22.8900	21.3800	22.5400	+8.418%	1,021,434	+17.480%
2026-04-30	20.8300	21.0600	19.7900	20.7900	-4.282%	2,947,995	+27.369%
2026-04-29	21.7600	21.9700	21.3600	21.7200	-0.321%	500,835	+21.915%
2026-04-28	22.3300	22.7800	21.5800	21.7900	-0.774%	703,574	+21.524%
2026-04-27	22.1500	22.7750	21.7400	21.9600	-0.835%	756,648	+20.583%
2026-04-24	21.6100	22.3550	21.0900	22.1450	+2.523%	1,071,911	+19.576%
2026-04-23	21.6600	22.7800	20.9300	21.6000	-1.189%	1,984,258	+22.593%
2026-04-22	21.1900	21.8600	21.0700	21.8600	+3.799%	584,823	+21.134%
2026-04-21	21.8100	22.5000	21.0300	21.0600	-3.128%	658,895	+25.736%
2026-04-20	21.4600	22.3800	21.4100	21.7400	+0.835%	641,652	+21.803%
2026-04-17	21.8700	22.2000	21.1200	21.5600	+2.132%	688,691	+22.820%
2026-04-16	21.8500	22.0800	20.9475	21.1100	-1.401%	667,090	+25.438%
2026-04-15	20.9200	21.5000	20.8100	21.4100	+3.430%	942,445	+23.681%
2026-04-14	21.3600	21.7100	20.5000	20.7000	-2.358%	926,667	+27.923%
2026-04-13	20.1700	21.3500	20.0400	21.2000	+4.847%	1,409,704	+24.906%
2026-04-10	21.0100	21.0550	19.8900	20.2200	-5.248%	1,317,030	+30.959%
2026-04-09	22.8200	22.8450	20.8500	21.3400	-7.659%	964,111	+24.086%
2026-04-08	25.0400	25.2200	22.9200	23.1100	-5.364%	856,089	+14.582%
2026-04-07	24.2400	24.7100	24.0100	24.4200	-0.489%	563,698	+8.436%
2026-04-06	24.4700	24.6750	23.8500	24.5400	+0.286%	326,997	+7.905%
2026-04-02	23.5700	24.4800	23.3300	24.4700	+1.746%	395,373	+8.214%
2026-04-01	24.2200	24.2600	23.4000	24.0500	-0.249%	318,065	+10.104%
2026-03-31	24.0700	24.2300	23.6250	24.1100	+1.217%	476,828	+9.830%
2026-03-30	23.3100	24.0200	23.1254	23.8200	+2.761%	474,622	+11.167%
2026-03-27	23.8950	23.8950	23.0000	23.1800	-3.417%	376,356	+14.236%
2026-03-26	23.7400	24.4500	23.7000	24.0000	+0.251%	470,979	+10.333%
2026-03-25	24.8200	24.9100	23.6000	23.9400	-1.603%	479,496	+10.610%
2026-03-24	25.5800	25.6950	24.3100	24.3300	-6.351%	532,167	+8.837%
2026-03-23	25.5000	26.2400	25.2700	25.9800	+2.607%	790,968	+1.925%
2026-03-20	25.4700	25.7500	25.0100	25.3200	-2.126%	1,043,362	+4.581%
2026-03-19	24.7020	26.1600	24.7020	25.8700	+2.659%	709,800	+2.358%
2026-03-18	25.1800	25.5150	25.0000	25.2000	-1.099%	613,873	+5.079%
2026-03-17	25.6900	26.8850	25.2600	25.4800	-0.663%	572,921	+3.925%
2026-03-16	25.6300	26.1200	25.3400	25.6500	+0.234%	603,633	+3.236%
2026-03-13	25.1800	26.0300	25.1300	25.5900	+1.750%	1,076,330	+3.478%
2026-03-12	25.3200	26.0300	25.0401	25.1500	-1.488%	523,372	+5.288%
2026-03-11	25.9500	26.4400	25.1500	25.5300	-0.816%	515,111	+3.721%
2026-03-10	26.5400	26.5700	25.3900	25.7400	-3.124%	525,615	+2.875%
2026-03-09	26.2400	26.7700	25.8200	26.5700	-0.188%	710,529	-0.339%
2026-03-06	26.7000	26.9300	26.2500	26.6200	-1.371%	636,305	-0.526%
2026-03-05	26.7300	27.5000	26.4500	26.9900	+0.634%	840,576	-1.890%
2026-03-04	26.4000	27.1000	26.3750	26.8200	-0.297%	893,538	-1.268%
2026-03-03	25.9400	27.4200	25.8500	26.9000	+1.894%	952,073	-1.561%
2026-03-02	25.9000	27.1100	25.9000	26.4000	-1.012%	781,440	+0.303%
2026-02-27	26.5000	26.8550	25.7700	26.6700	-2.451%	1,355,311	-0.712%
2026-02-26	26.4400	27.7000	26.3600	27.3400	+3.836%	1,320,198	-3.146%
2026-02-25	25.0850	26.3700	24.5600	26.3300	+5.573%	1,159,562	+0.570%
2026-02-24	24.2300	25.7900	24.1350	24.9400	+2.845%	1,467,341	+6.175%
2026-02-23	24.9200	25.1900	23.5600	24.2500	-3.540%	1,579,060	+9.196%
2026-02-20	24.4050	26.6700	24.3850	25.1400	+2.445%	2,100,367	+5.330%
2026-02-19	25.3000	25.3300	21.7700	24.5400	+1.995%	2,717,001	+7.905%
2026-02-18	22.8600	24.4300	22.8400	24.0600	+4.427%	2,399,019	+10.058%
2026-02-17	23.0000	23.2450	22.5700	23.0400	+0.743%	1,359,368	+14.931%
2026-02-13	22.6800	23.2700	22.4000	22.8700	+2.189%	944,860	+15.785%
2026-02-12	23.4500	23.6400	22.1886	22.3800	-4.400%	1,289,497	+18.320%
2026-02-11	26.1800	26.2600	22.8000	23.4100	-10.921%	1,969,045	+13.114%
2026-02-10	25.5900	26.3000	25.5000	26.2800	+3.343%	1,016,429	+0.761%
2026-02-09	25.0200	25.6150	24.6225	25.4300	+0.873%	806,387	+4.129%
2026-02-06	25.1200	25.6600	23.8800	25.2100	+1.286%	947,389	+5.038%
2026-02-05	25.8000	25.9700	24.8800	24.8900	-4.526%	1,066,229	+6.388%
2026-02-04	25.3900	26.6700	24.7400	26.0700	+0.851%	1,560,727	+1.573%
2026-02-03	26.4200	26.7300	25.2900	25.8500	-3.617%	1,935,595	+2.437%
2026-02-02	27.8500	28.3000	26.6300	26.8200	-3.871%	1,487,581	-1.268%
2026-01-30	28.6500	28.7000	27.5900	27.9000	-3.326%	1,191,089	-5.090%
2026-01-29	29.6400	29.6400	28.3100	28.8600	-4.469%	1,349,046	-8.247%
2026-01-28	30.2000	31.1500	30.0400	30.2100	+1.071%	897,732	-12.347%
2026-01-27	30.9900	31.2000	29.2000	29.8900	-0.566%	692,669	-11.408%
2026-01-26	29.7000	30.4800	29.5300	30.0600	+1.178%	792,410	-11.910%
2026-01-23	29.4100	30.1150	29.2500	29.7100	+1.296%	1,391,532	-10.872%
2026-01-22	28.5300	29.6500	28.5300	29.3300	+3.238%	1,283,640	-9.717%
2026-01-21	28.3200	29.2400	28.0000	28.4100	+0.282%	827,344	-6.793%
2026-01-20	28.0900	29.2400	28.0000	28.3300	-1.013%	1,514,249	-6.530%
2026-01-16	29.6600	29.7500	28.4600	28.6200	-3.506%	1,108,318	-7.477%
2026-01-15	31.7400	31.8100	29.5900	29.6600	-2.594%	1,471,941	-10.722%
2026-01-14	31.4000	31.6000	29.2900	30.4500	-3.517%	1,295,979	-13.038%
2026-01-13	33.0800	33.0800	31.4900	31.5600	-4.508%	829,485	-16.096%
2026-01-12	34.3300	34.5700	32.9100	33.0500	-2.219%	838,547	-19.879%
2026-01-09	34.5000	35.0600	33.4400	33.8000	-2.509%	688,434	-21.657%
2026-01-08	35.1000	35.4850	34.4100	34.6700	-2.228%	684,066	-23.623%
2026-01-07	33.1000	35.7100	33.1000	35.4600	+6.679%	806,825	-25.324%
2026-01-06	33.6700	33.7450	32.2750	33.2400	-1.540%	743,166	-20.337%
2026-01-05	34.0500	34.6599	33.5700	33.7600	-0.881%	1,047,350	-21.564%
2026-01-02	35.4000	35.6100	33.3500	34.0600	-3.840%	931,766	-22.255%
2025-12-31	35.8500	36.0700	35.3900	35.4200	-1.117%	732,223	-25.240%
2025-12-30	35.4900	36.0200	35.4000	35.8200	+0.449%	455,602	-26.075%
2025-12-29	35.6100	36.0000	35.2900	35.6600	-0.363%	466,351	-25.743%
2025-12-26	36.4200	36.4600	35.6000	35.7900	-1.999%	472,288	-26.013%
2025-12-24	36.5700	36.7700	36.1300	36.5200	-0.055%	244,007	-27.492%
2025-12-23	37.1000	37.2050	36.0336	36.5400	-2.299%	391,100	-27.531%
2025-12-22	36.9900	37.8145	36.8600	37.4000	+1.520%	413,120	-29.198%
2025-12-19	36.9300	37.2000	36.3400	36.8400	-0.136%	888,179	-28.122%
2025-12-18	36.8400	37.4693	36.6000	36.8900	+1.346%	606,721	-28.219%
2025-12-17	36.5000	36.9800	36.2900	36.4000	-0.082%	610,275	-27.253%
2025-12-16	36.6700	37.0122	36.1650	36.4300	-1.274%	507,376	-27.313%
2025-12-15	37.8300	37.8800	35.8800	36.9000	-2.458%	826,893	-28.238%
2025-12-12	37.9400	38.7800	37.6100	37.8300	-0.630%	1,053,819	-30.003%
2025-12-11	40.9600	41.4900	37.8000	38.0700	-7.033%	1,086,569	-30.444%
2025-12-10	42.8400	42.8500	40.8100	40.9500	-4.878%	769,573	-35.336%
2025-12-09	43.0300	43.7800	42.4250	43.0500	+0.023%	802,311	-38.490%
2025-12-08	41.2400	43.3450	41.0000	43.0400	+5.078%	1,264,419	-38.476%
2025-12-05	39.3700	41.7999	39.2100	40.9600	+3.986%	956,607	-35.352%
2025-12-04	39.6200	39.6700	38.7600	39.3900	-0.025%	395,481	-32.775%
2025-12-03	40.6400	40.7700	38.5100	39.4000	-3.738%	944,910	-32.792%
2025-12-02	40.3300	41.5800	39.9100	40.9300	+2.274%	747,382	-35.304%
2025-12-01	39.7700	40.9800	39.7000	40.0200	-0.941%	704,789	-33.833%
2025-11-28	41.0800	41.2700	40.1800	40.4000	-1.655%	285,351	-34.455%
2025-11-26	42.0200	42.2199	40.8020	41.0800	-2.608%	611,307	-35.540%
2025-11-25	41.5100	42.7600	41.0900	42.1800	+2.131%	608,175	-37.221%
2025-11-24	41.3700	42.2400	41.1900	41.3000	-0.097%	589,820	-35.884%
2025-11-21	40.1200	41.4600	39.2200	41.3400	+3.144%	646,373	-35.946%
2025-11-20	42.0300	42.1800	40.0300	40.0800	-2.671%	549,509	-33.932%
2025-11-19	42.1100	42.3200	41.0220	41.1800	-2.463%	700,283	-35.697%
2025-11-18	41.3800	42.8072	41.0000	42.2200	+1.637%	610,344	-37.281%
2025-11-17	43.1300	43.2400	41.4450	41.5400	-3.998%	777,029	-36.254%
2025-11-14	42.0700	43.6950	41.7400	43.2700	+0.511%	769,621	-38.803%
2025-11-13	45.1400	45.3500	42.5200	43.0500	-5.675%	1,195,137	-38.490%
2025-11-12	44.3200	46.0590	43.9700	45.6400	+3.211%	1,157,217	-41.981%
2025-11-11	42.5400	44.6450	42.3000	44.2200	+4.514%	1,335,298	-40.118%
2025-11-10	40.8000	43.1300	40.2100	42.3100	+5.014%	1,558,324	-37.414%
2025-11-07	38.0600	40.7000	37.6200	40.2900	+5.031%	1,687,820	-34.276%
2025-11-06	32.0100	39.4900	31.6000	38.3600	+30.788%	3,557,460	-30.970%
2025-11-05	29.1100	29.5600	28.9100	29.3300	+1.488%	737,794	-9.717%
2025-11-04	30.0000	30.0000	28.5600	28.9000	-4.620%	646,996	-8.374%
2025-11-03	30.0200	30.6400	29.8600	30.3000	+1.236%	990,643	-12.607%
2025-10-31	29.7500	30.0900	29.4800	29.9300	+0.403%	501,243	-11.527%
2025-10-30	29.6400	29.9800	29.3800	29.8100	-0.101%	384,779	-11.171%
2025-10-29	30.4300	30.8600	29.6800	29.8400	-2.706%	491,272	-11.260%
2025-10-28	31.2400	31.2400	30.5800	30.6700	-1.319%	320,646	-13.662%
2025-10-27	32.0100	32.0800	31.0400	31.0800	-1.708%	435,363	-14.801%
2025-10-24	31.4500	32.2700	31.3750	31.6200	+1.836%	897,518	-16.256%
2025-10-23	30.4400	31.3200	30.4100	31.0500	+1.637%	646,901	-14.718%
2025-10-22	30.0700	30.7100	29.8500	30.5500	+2.586%	1,148,268	-13.322%
2025-10-21	29.2000	30.0550	29.1050	29.7800	+1.951%	576,957	-11.081%
2025-10-20	28.3400	29.2200	28.2440	29.2100	+3.766%	437,105	-9.346%
2025-10-17	27.5000	28.4600	27.3300	28.1500	+1.295%	821,363	-5.933%
2025-10-16	27.8000	28.0300	27.0700	27.7900	+0.361%	973,593	-4.714%
2025-10-15	28.2500	28.2500	27.3200	27.6900	-1.564%	917,755	-4.370%
2025-10-14	27.8700	28.3150	27.7700	28.1300	-1.367%	751,575	-5.866%
2025-10-13	28.7850	28.9900	28.3300	28.5200	+0.035%	430,927	-7.153%
2025-10-10	29.8900	30.0000	28.2750	28.5100	-4.457%	501,354	-7.120%
2025-10-09	29.6200	30.0450	29.3000	29.8400	+0.981%	391,088	-11.260%
2025-10-08	29.6700	29.7820	29.1300	29.5500	+0.136%	339,191	-10.389%
2025-10-07	30.1400	30.1400	29.2000	29.5100	-1.960%	539,697	-10.268%
2025-10-06	30.1000	30.9500	29.3400	30.1000	+0.266%	809,342	-12.027%
2025-10-03	30.5500	31.0100	29.9450	30.0200	-2.087%	421,174	-11.792%
2025-10-02	30.6400	30.9050	30.3000	30.6600	+0.098%	446,410	-13.633%
2025-10-01	30.3200	30.8500	30.0991	30.6300	+0.196%	697,633	-13.549%
2025-09-30	30.6600	30.7135	29.4400	30.5700	+0.131%	785,855	-13.379%
2025-09-29	31.1500	31.2477	30.4800	30.5300	-1.453%	438,812	-13.266%
2025-09-26	31.4900	31.5350	30.8700	30.9800	-1.557%	729,530	-14.526%
2025-09-25	32.1800	32.2350	31.1400	31.4700	-3.050%	563,095	-15.856%
2025-09-24	33.5000	33.5899	32.0850	32.4600	-2.669%	549,644	-18.423%
2025-09-23	33.8000	33.8000	33.0700	33.3500	-1.009%	595,656	-20.600%
2025-09-22	32.4600	34.0700	32.3300	33.6900	+3.122%	710,476	-21.401%
2025-09-19	33.4100	33.4700	32.4000	32.6700	-1.478%	1,572,186	-18.947%
2025-09-18	31.7000	33.2300	31.6600	33.1600	+5.303%	1,282,973	-20.145%
2025-09-17	31.0900	32.2500	31.0900	31.4900	+1.679%	1,041,755	-15.910%
2025-09-16	30.7500	31.0300	30.2200	30.9700	+0.552%	863,076	-14.498%
2025-09-15	30.7800	31.0500	30.4500	30.8000	+0.065%	624,354	-14.026%
2025-09-12	31.5300	31.6000	30.5700	30.7800	-2.286%	520,056	-13.970%
2025-09-11	31.1900	31.5600	30.9500	31.5000	+1.515%	728,779	-15.937%
2025-09-10	32.7200	32.8400	30.9600	31.0300	-5.165%	945,100	-14.663%
2025-09-09	32.0500	32.7400	31.8300	32.7200	+2.090%	1,253,468	-19.071%
2025-09-08	30.4000	32.1850	30.1400	32.0500	+4.841%	1,241,749	-17.379%
2025-09-05	30.2000	30.9700	29.9500	30.5700	+2.172%	1,228,029	-13.379%
2025-09-04	30.4400	30.4400	29.4000	29.9200	-2.762%	707,274	-11.497%
2025-09-03	30.6700	30.9400	30.1500	30.7700	+0.293%	1,104,398	-13.942%
2025-09-02	30.5400	31.0700	30.2600	30.6800	-0.325%	1,039,382	-13.690%
2025-08-29	30.8000	31.1700	30.6300	30.7800	+0.228%	639,990	-13.970%
2025-08-28	29.6100	30.9100	29.5300	30.7100	+4.102%	1,395,225	-13.774%
2025-08-27	29.0000	29.8600	28.8800	29.5000	+3.075%	1,431,494	-10.237%
2025-08-26	28.9700	29.2550	28.5500	28.6200	-1.683%	627,369	-7.477%
2025-08-25	29.7400	29.7400	29.1000	29.1100	-2.348%	337,755	-9.035%
2025-08-22	29.0600	30.1500	29.0100	29.8100	+2.758%	711,507	-11.171%
2025-08-21	28.8100	29.0600	28.3100	29.0100	+0.069%	550,102	-8.721%
2025-08-20	29.5900	29.6700	28.7400	28.9900	-2.489%	662,059	-8.658%
2025-08-19	30.0400	30.4050	29.4500	29.7300	-0.668%	675,985	-10.932%
2025-08-18	29.6900	30.1800	29.5900	29.9300	+1.012%	637,539	-11.527%
2025-08-15	29.9600	30.5800	29.5200	29.6300	-0.336%	745,576	-10.631%
2025-08-14	29.3600	30.2300	29.0700	29.7300	+0.067%	1,004,603	-10.932%
2025-08-13	28.5000	29.7300	27.9700	29.7100	+5.355%	1,858,283	-10.872%
2025-08-12	27.8400	28.2700	27.4400	28.2000	+1.439%	2,732,829	-6.099%
2025-08-11	28.8700	29.2100	27.6600	27.8000	-4.435%	1,310,192	-4.748%
2025-08-08	29.2500	29.7200	28.4700	29.0900	-0.308%	2,181,162	-8.972%
2025-08-07	31.0000	32.4200	28.8700	29.1800	+8.275%	3,981,674	-9.253%
2025-08-06	28.0200	28.1000	26.6800	26.9500	-2.284%	840,968	-1.744%
2025-08-05	28.3100	28.4600	27.5300	27.5800	-1.955%	956,740	-3.988%
2025-08-04	27.5700	28.2600	27.5400	28.1300	+2.217%	692,059	-5.866%
2025-08-01	27.4000	27.5600	27.0600	27.5200	-0.326%	1,183,492	-3.779%
2025-07-31	28.6300	28.8100	27.4800	27.6100	-3.563%	897,412	-4.093%
2025-07-30	28.8500	29.0350	28.0900	28.6300	-1.208%	880,363	-7.510%
2025-07-29	30.8600	30.9900	28.9400	28.9800	-5.479%	954,470	-8.627%
2025-07-28	29.5300	31.0650	29.5000	30.6600	+3.546%	1,203,504	-13.633%
2025-07-25	29.5000	30.0500	29.3500	29.6100	+0.305%	908,136	-10.571%
2025-07-24	30.2900	30.4600	29.3800	29.5200	-2.574%	642,651	-10.298%
2025-07-23	29.2700	30.3200	28.5100	30.3000	+3.625%	1,231,570	-12.607%
2025-07-22	29.0300	29.8100	29.0300	29.2400	+1.002%	485,532	-9.439%
2025-07-21	28.8100	29.5900	28.8100	28.9500	+0.486%	399,651	-8.532%
2025-07-18	28.7100	29.0300	28.3100	28.8100	+1.301%	735,001	-8.087%
2025-07-17	28.8600	29.2600	28.2000	28.4400	-1.660%	791,763	-6.892%
2025-07-16	28.7700	29.0900	28.3000	28.9200	+0.942%	740,285	-8.437%
2025-07-15	29.2500	29.5300	28.6200	28.6500	-1.513%	405,865	-7.574%
2025-07-14	28.6000	30.1200	28.5950	29.0900	+1.394%	1,139,397	-8.972%
2025-07-11	30.2400	30.2600	28.6600	28.6900	-5.965%	641,532	-7.703%
2025-07-10	31.0800	31.1100	30.0000	30.5100	-2.274%	559,222	-13.209%
2025-07-09	31.3200	31.3550	30.7700	31.2200	-0.256%	758,335	-15.183%
2025-07-08	31.2700	31.5800	30.9000	31.3000	+0.321%	496,228	-15.399%
2025-07-07	30.2400	31.2900	30.0530	31.2000	+2.362%	825,236	-15.128%
2025-07-03	30.2800	30.9100	30.0650	30.4800	+1.128%	267,940	-13.123%
2025-07-02	30.3900	30.6900	29.8200	30.1400	-1.051%	960,786	-12.143%
2025-07-01	29.7200	30.8000	29.4700	30.4600	+2.009%	1,118,064	-13.066%
2025-06-30	29.1300	30.2400	28.9800	29.8600	+2.966%	982,369	-11.319%
2025-06-27	28.4700	29.0500	28.2600	29.0000	+2.221%	711,291	-8.690%
2025-06-26	28.2000	28.6900	27.8600	28.3700	+0.746%	507,403	-6.662%
2025-06-25	28.9300	29.0900	27.8600	28.1600	-2.392%	608,679	-5.966%
2025-06-24	28.5200	29.1800	28.3212	28.8500	+2.706%	749,934	-8.215%
2025-06-23	28.0100	28.3000	27.3500	28.0900	-0.390%	708,720	-5.732%
2025-06-20	30.4400	30.6900	27.6336	28.2000	-6.375%	992,838	-6.099%
2025-06-18	30.0800	30.5700	29.8068	30.1200	+0.501%	333,098	-12.085%
2025-06-17	30.0100	30.4800	29.8200	29.9700	-1.544%	336,701	-11.645%
2025-06-16	29.5900	30.4900	29.4500	30.4400	+3.327%	543,697	-13.009%
2025-06-13	30.0400	30.2670	29.2400	29.4600	-3.694%	344,850	-10.115%
2025-06-12	31.0000	31.1650	30.3400	30.5900	-1.608%	511,145	-13.436%
2025-06-11	31.5500	31.5500	31.0000	31.0900	-1.145%	419,753	-14.828%
2025-06-10	32.0500	32.0500	31.1900	31.4500	-1.503%	527,085	-15.803%
2025-06-09	32.1700	32.3400	31.8600	31.9300	-0.777%	441,378	-17.069%
2025-06-06	32.0300	32.4600	31.9300	32.1800	+1.195%	620,561	-17.713%
2025-06-05	31.6500	32.7300	31.6500	31.8000	+0.474%	704,855	-16.730%
2025-06-04	31.7300	32.1000	31.5600	31.6500	-0.597%	496,253	-16.335%
2025-06-03	31.3100	32.0300	31.2259	31.8400	+1.823%	678,897	-16.834%
2025-06-02	31.3100	31.8300	30.9600	31.2700	-0.730%	489,711	-15.318%
2025-05-30	31.3700	31.6050	30.9000	31.5000	+0.607%	732,024	-15.937%
2025-05-29	31.6800	31.6800	31.1257	31.3100	+0.256%	351,432	-15.426%
2025-05-28	31.3700	31.7500	31.0600	31.2300	-0.826%	483,011	-15.210%
2025-05-27	31.3600	31.8300	30.9780	31.4900	+2.540%	624,020	-15.910%
2025-05-23	30.7000	31.0900	30.5900	30.7100	-2.260%	390,420	-13.774%
2025-05-22	31.1700	31.6900	31.0300	31.4200	+0.964%	492,892	-15.722%
2025-05-21	31.6900	32.0600	31.0900	31.1200	-3.204%	496,594	-14.910%
2025-05-20	32.1500	32.3800	31.8500	32.1500	-0.279%	580,169	-17.636%
2025-05-19	31.9600	32.6600	31.5900	32.2400	-0.922%	498,853	-17.866%
2025-05-16	33.1000	33.1000	32.4000	32.5400	-1.781%	728,684	-18.623%
2025-05-15	32.6900	33.2200	31.8900	33.1300	+0.485%	866,736	-20.072%
2025-05-14	33.0100	33.6000	32.7400	32.9700	+0.213%	405,540	-19.685%
2025-05-13	32.3000	33.0700	31.9600	32.9000	+1.952%	741,061	-19.514%
2025-05-12	32.4600	32.7800	31.6750	32.2700	+1.830%	653,974	-17.942%
2025-05-09	32.4300	32.5200	31.3300	31.6900	-1.062%	794,974	-16.441%
2025-05-08	31.7500	33.4299	31.3700	32.0300	+5.327%	1,622,639	-17.328%
2025-05-07	30.7900	31.1000	29.9700	30.4100	-0.848%	669,128	-12.923%
2025-05-06	30.5600	31.0900	30.3500	30.6700	-1.033%	473,235	-13.662%
2025-05-05	30.9800	31.6500	30.9000	30.9900	-0.895%	448,414	-14.553%
2025-05-02	31.6800	31.7200	31.0700	31.2700	-0.192%	428,799	-15.318%
2025-05-01	31.5600	31.7471	31.1950	31.3300	+0.902%	531,075	-15.480%
2025-04-30	30.5000	31.1150	30.0300	31.0500	0.000%	590,204	-14.718%
2025-04-29	31.0100	31.5400	30.7100	31.0500	+0.194%	403,582	-14.718%
2025-04-28	31.3300	31.6800	30.6200	30.9900	-1.054%	358,921	-14.553%
2025-04-25	30.5800	31.4600	30.5410	31.3200	+2.053%	422,655	-15.453%
2025-04-24	29.7900	30.9250	29.5050	30.6900	+3.823%	657,569	-13.718%
2025-04-23	28.3200	30.1200	28.1100	29.5600	+10.546%	1,301,123	-10.419%
2025-04-22	25.7400	27.0800	25.5000	26.7400	+3.523%	544,186	-0.972%
2025-04-21	26.0400	26.2300	25.3400	25.8300	-2.712%	479,649	+2.516%
2025-04-17	26.8000	27.1100	26.2000	26.5500	-1.374%	843,065	-0.264%
2025-04-16	26.7500	27.0800	26.1350	26.9200	-1.859%	525,452	-1.634%
2025-04-15	27.0600	27.9389	26.9600	27.4300	+1.031%	374,652	-3.463%
2025-04-14	27.6200	27.7150	26.4500	27.1500	+0.481%	381,132	-2.468%
2025-04-11	27.2400	27.2700	26.2100	27.0200	-0.844%	345,180	-1.999%
2025-04-10	27.6900	27.9400	26.8250	27.2500	-2.921%	618,928	-2.826%
2025-04-09	25.5400	28.6650	25.0750	28.0700	+8.925%	1,274,639	-5.664%
2025-04-08	26.9500	27.2150	25.3900	25.7700	-0.502%	601,893	+2.755%
2025-04-07	24.7100	27.5000	24.0000	25.9000	-1.894%	1,045,294	+2.239%
2025-04-04	26.8700	27.1450	25.7700	26.4000	-5.546%	873,823	+0.303%
2025-04-03	28.1000	28.2400	27.0200	27.9500	-5.190%	1,042,207	-5.259%
2025-04-02	28.3800	30.0300	28.1200	29.4800	+1.972%	497,993	-10.176%
2025-04-01	28.6300	29.2300	28.4900	28.9100	+0.347%	369,000	-8.405%
2025-03-31	28.7500	29.0000	28.0200	28.8100	-1.806%	622,844	-8.087%
2025-03-28	30.3200	30.6350	29.0700	29.3400	-3.629%	551,744	-9.748%
2025-03-27	31.2600	31.2600	30.4000	30.4450	-3.226%	270,315	-13.023%
2025-03-26	31.9900	32.2300	30.8900	31.4600	-1.564%	373,770	-15.830%
2025-03-25	31.9400	32.4700	31.6250	31.9600	+0.916%	386,106	-17.146%
2025-03-24	31.1500	31.9000	30.9200	31.6700	+2.858%	588,923	-16.388%
2025-03-21	29.1900	30.8200	28.8100	30.7900	+3.740%	842,185	-13.998%
2025-03-20	29.7900	30.4100	29.6100	29.6800	-1.264%	298,638	-10.782%
2025-03-19	29.6500	30.6250	29.3300	30.0600	+2.002%	564,445	-11.910%
2025-03-18	29.5600	29.6800	28.9100	29.4700	-1.107%	899,687	-10.146%
2025-03-17	30.0800	30.3200	29.5700	29.8000	-1.259%	660,709	-11.141%
2025-03-14	29.5700	30.5300	29.5700	30.1800	+3.961%	733,877	-12.260%
2025-03-13	30.1200	30.2400	28.7600	29.0300	-4.695%	1,550,748	-8.784%
2025-03-12	30.4900	30.6915	29.8700	30.4600	+1.095%	413,044	-13.066%
2025-03-11	30.5400	31.0000	29.6600	30.1300	-1.472%	636,632	-12.114%
2025-03-10	31.0300	31.1450	30.1300	30.5800	-3.987%	636,827	-13.407%
2025-03-07	30.9400	32.7300	30.5100	31.8500	+2.051%	1,090,909	-16.860%
2025-03-06	31.2700	32.0000	30.6000	31.2100	-3.014%	371,939	-15.155%
2025-03-05	31.7300	32.2900	31.0300	32.1800	+1.707%	271,413	-17.713%
2025-03-04	31.0000	32.0500	30.6600	31.6400	+0.604%	354,447	-16.308%
2025-03-03	32.6400	32.6550	31.2250	31.4500	-3.141%	438,250	-15.803%
2025-02-28	32.2600	32.6600	31.7500	32.4700	+0.247%	321,693	-18.448%
2025-02-27	33.1800	33.5100	32.3200	32.3900	-1.878%	299,144	-18.246%
2025-02-26	33.4000	34.4799	32.9600	33.0100	-1.079%	372,877	-19.782%
2025-02-25	33.1300	33.7400	31.8200	33.3700	+0.421%	583,584	-20.647%
2025-02-24	33.2100	33.4300	31.5000	33.2300	-0.330%	920,714	-20.313%
2025-02-21	34.6200	35.1500	33.2800	33.3400	-3.725%	725,579	-20.576%
2025-02-20	38.1300	38.1817	34.5700	34.6300	-6.984%	903,505	-23.535%
2025-02-19	38.1100	41.0500	36.5500	37.2300	+16.199%	2,136,114	-28.875%
2025-02-18	31.6300	32.2100	30.7900	32.0400	+1.232%	790,552	-17.353%
2025-02-14	33.5300	34.2500	31.5300	31.6500	-5.494%	561,757	-16.335%
2025-02-13	34.2100	34.2100	31.9000	33.4900	-1.789%	457,933	-20.932%
2025-02-12	32.6900	34.7000	32.6800	34.1000	+2.280%	366,162	-22.346%
2025-02-11	33.4900	33.8400	32.9500	33.3400	-1.739%	281,328	-20.576%
2025-02-10	33.6200	34.4162	33.4000	33.9300	+2.322%	304,893	-21.957%
2025-02-07	33.6200	33.9150	32.8000	33.1600	-1.280%	290,447	-20.145%