Dark

BMRN
BioMarin Pharmaceuticals Inc
stock NASDAQ

Market Open

Jul 10, 2025 3:50:10 PM EDT

58.77USD-1.508%(-0.90)1,070,844

56.00Bid 58.82Ask 2.82Spread

Pre-market

Jul 10, 2025 9:19:30 AM EDT

60.04USD+0.620%(+0.37)1,139

After-hours

Jul 9, 2025 4:00:30 PM EDT

59.67USD+0.008%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	58.960	59.3900	58.2200	58.770	-1.508%	1,070,844	0.000%
2025-07-09	58.350	59.9800	58.2050	59.670	+2.897%	2,086,381	-1.508%
2025-07-08	57.310	59.3700	57.1900	57.990	+1.010%	2,449,195	+1.345%
2025-07-07	56.970	58.0000	56.7600	57.410	-0.157%	2,479,737	+2.369%
2025-07-03	57.460	58.0700	57.0300	57.500	+0.577%	1,376,192	+2.209%
2025-07-02	56.190	57.6100	56.1900	57.170	+1.744%	2,986,861	+2.799%
2025-07-01	54.640	56.6600	54.6250	56.190	+2.219%	2,841,063	+4.592%
2025-06-30	55.395	55.9611	54.4000	54.970	-0.363%	1,555,443	+6.913%
2025-06-27	54.230	55.2000	53.9850	55.170	+1.978%	3,332,975	+6.525%
2025-06-26	54.460	54.5500	53.7600	54.100	-0.074%	1,464,734	+8.632%
2025-06-25	54.420	54.6050	53.9800	54.140	-1.006%	1,129,385	+8.552%
2025-06-24	54.500	54.8600	53.7150	54.690	+1.128%	2,307,109	+7.460%
2025-06-23	55.080	56.0000	53.7150	54.080	-1.673%	2,309,785	+8.672%
2025-06-20	55.640	56.2500	54.7900	55.000	-0.434%	4,712,392	+6.855%
2025-06-18	55.230	55.7700	54.4600	55.240	+0.436%	2,310,437	+6.390%
2025-06-17	56.050	56.2800	54.8900	55.000	-2.205%	2,205,841	+6.855%
2025-06-16	56.200	56.5100	55.4521	56.240	+0.036%	1,574,673	+4.499%
2025-06-13	56.410	57.3550	56.0350	56.220	-1.851%	1,623,371	+4.536%
2025-06-12	57.180	57.6450	56.8400	57.280	+0.210%	1,428,427	+2.601%
2025-06-11	57.480	57.9850	57.0200	57.160	-0.557%	1,849,152	+2.817%
2025-06-10	57.100	58.1700	56.5300	57.480	+1.055%	1,709,517	+2.244%
2025-06-09	56.910	57.4600	56.2000	56.880	+0.406%	3,315,859	+3.323%
2025-06-06	55.640	57.8100	55.6400	56.650	+2.497%	2,125,120	+3.742%
2025-06-05	56.080	56.3500	55.1500	55.270	-1.497%	2,539,785	+6.333%
2025-06-04	56.920	57.5650	56.0600	56.110	-1.197%	2,035,857	+4.741%
2025-06-03	56.870	57.8100	56.0800	56.790	-0.456%	2,509,322	+3.487%
2025-06-02	57.995	58.5900	56.9000	57.050	-1.757%	1,912,176	+3.015%
2025-05-30	58.480	58.4800	57.1100	58.070	-0.820%	2,312,261	+1.205%
2025-05-29	58.475	58.7500	57.8100	58.550	+0.792%	3,982,519	+0.376%
2025-05-28	58.260	59.1150	57.7800	58.090	-0.034%	2,100,004	+1.171%
2025-05-27	58.240	58.6050	57.6200	58.110	+0.973%	3,657,361	+1.136%
2025-05-23	57.410	57.8400	57.2700	57.550	-0.793%	1,732,322	+2.120%
2025-05-22	58.210	58.4000	57.7300	58.010	-0.804%	2,436,896	+1.310%
2025-05-21	59.510	59.5100	58.1450	58.480	-2.419%	2,285,376	+0.496%
2025-05-20	59.310	60.4800	58.8400	59.930	+0.875%	2,964,287	-1.936%
2025-05-19	59.280	60.0000	58.5800	59.410	+0.236%	2,007,344	-1.077%
2025-05-16	59.125	59.7300	57.8200	59.270	+1.716%	3,493,064	-0.844%
2025-05-15	58.700	58.9424	57.5950	58.270	-0.733%	3,288,209	+0.858%
2025-05-14	59.760	60.0300	58.5200	58.700	-1.807%	1,871,435	+0.119%
2025-05-13	61.230	61.3000	59.3850	59.780	-2.591%	1,670,854	-1.690%
2025-05-12	60.060	62.2999	59.6000	61.370	+4.264%	1,689,919	-4.237%
2025-05-09	59.820	60.6600	58.8100	58.860	-1.605%	1,022,760	-0.153%
2025-05-08	58.810	61.2550	58.7400	59.820	+0.843%	1,466,226	-1.755%
2025-05-07	59.960	60.1600	58.8500	59.320	-0.537%	1,295,255	-0.927%
2025-05-06	61.950	62.0600	59.4050	59.640	-3.899%	1,537,004	-1.459%
2025-05-05	61.830	62.8300	61.5581	62.060	+0.048%	1,214,610	-5.301%
2025-05-02	64.255	65.4000	60.9200	62.030	-1.084%	2,235,183	-5.256%
2025-05-01	63.200	63.6150	62.2000	62.710	-1.539%	1,568,156	-6.283%
2025-04-30	63.380	64.0000	62.8000	63.690	+0.648%	1,296,536	-7.725%
2025-04-29	62.720	64.0800	62.3300	63.280	+0.476%	1,226,142	-7.127%
2025-04-28	63.220	63.8700	62.1900	62.980	-0.506%	1,582,372	-6.685%
2025-04-25	62.640	63.4350	61.5600	63.300	+0.893%	750,688	-7.156%
2025-04-24	61.960	63.0900	61.4500	62.740	+1.292%	924,365	-6.328%
2025-04-23	62.160	63.3900	61.6300	61.940	+0.715%	1,294,216	-5.118%
2025-04-22	59.560	61.5300	59.2500	61.500	+4.859%	5,179,242	-4.439%
2025-04-21	58.490	59.9100	58.2900	58.650	-0.879%	1,352,726	+0.205%
2025-04-17	58.440	59.6200	58.0000	59.170	+0.595%	1,247,162	-0.676%
2025-04-16	59.660	60.4600	58.3550	58.820	-1.999%	1,244,458	-0.085%
2025-04-15	59.620	60.9300	59.6200	60.020	+0.587%	1,714,887	-2.083%
2025-04-14	58.190	59.9900	57.3900	59.670	+5.016%	1,975,022	-1.508%
2025-04-11	56.890	57.0000	55.0815	56.820	+0.888%	2,390,102	+3.432%
2025-04-10	57.570	58.3300	54.7900	56.320	-5.233%	2,116,832	+4.350%
2025-04-09	54.340	59.8800	52.9300	59.430	+6.334%	3,582,367	-1.111%
2025-04-08	60.500	61.0700	55.5500	55.890	-5.527%	2,485,469	+5.153%
2025-04-07	59.105	60.6050	56.8550	59.160	-1.825%	4,049,968	-0.659%
2025-04-04	66.250	66.4900	59.9900	60.260	-10.699%	3,545,489	-2.473%
2025-04-03	67.830	68.5400	67.2800	67.480	-1.230%	1,834,098	-12.908%
2025-04-02	67.860	69.8700	67.4700	68.320	+0.559%	1,448,652	-13.978%
2025-04-01	70.360	70.6271	67.8350	67.940	-3.890%	1,297,979	-13.497%
2025-03-31	70.610	71.2800	69.0500	70.690	-1.050%	1,649,043	-16.862%
2025-03-28	72.590	72.8050	70.8200	71.440	-1.909%	1,245,487	-17.735%
2025-03-27	71.990	73.1800	71.8729	72.830	+1.889%	1,364,582	-19.305%
2025-03-26	71.580	71.9200	69.5950	71.480	-0.070%	1,369,587	-17.781%
2025-03-25	72.130	72.2550	70.9400	71.530	-0.639%	1,420,017	-17.839%
2025-03-24	71.290	72.3700	71.2850	71.990	+1.053%	1,441,094	-18.364%
2025-03-21	71.550	72.0600	70.6800	71.240	-0.503%	3,008,627	-17.504%
2025-03-20	71.090	72.2400	70.8200	71.600	+0.393%	1,338,401	-17.919%
2025-03-19	71.520	72.0800	70.9200	71.320	-0.280%	1,745,758	-17.597%
2025-03-18	71.270	72.1800	70.8300	71.520	-0.042%	1,136,130	-17.827%
2025-03-17	69.600	71.6300	69.2301	71.550	+3.039%	872,438	-17.862%
2025-03-14	70.410	70.4100	68.4200	69.440	-1.643%	1,241,847	-15.366%
2025-03-13	70.440	71.9300	70.1900	70.600	+0.085%	848,976	-16.756%
2025-03-12	70.000	70.8200	69.6350	70.540	+0.071%	1,077,196	-16.686%
2025-03-11	71.540	72.3500	70.0500	70.490	-2.138%	1,179,721	-16.626%
2025-03-10	72.848	72.9900	71.6050	72.030	-0.277%	1,484,039	-18.409%
2025-03-07	71.490	73.5100	71.1600	72.230	+1.432%	1,645,301	-18.635%
2025-03-06	70.890	71.5900	70.4000	71.210	+0.028%	1,126,574	-17.469%
2025-03-05	70.470	71.4750	69.8900	71.190	+0.964%	1,643,009	-17.446%
2025-03-04	70.960	71.5750	70.0500	70.510	-0.718%	1,405,323	-16.650%
2025-03-03	71.070	71.7000	70.4750	71.020	-0.197%	1,695,617	-17.249%
2025-02-28	69.250	71.2200	69.1200	71.160	+2.951%	1,219,552	-17.411%
2025-02-27	68.800	70.0700	68.6300	69.120	+0.451%	1,185,743	-14.974%
2025-02-26	71.300	71.3000	68.4500	68.810	-3.316%	1,346,562	-14.591%
2025-02-25	69.590	71.5800	69.2900	71.170	+3.137%	2,056,697	-17.423%
2025-02-24	68.380	70.1400	67.6850	69.005	+1.106%	1,527,190	-14.832%
2025-02-21	68.770	70.2600	67.7600	68.250	-0.698%	2,241,146	-13.890%
2025-02-20	70.000	70.4999	67.1100	68.730	+4.755%	4,318,160	-14.491%
2025-02-19	64.650	65.6900	64.3900	65.610	+1.156%	1,728,000	-10.425%
2025-02-18	64.920	65.9000	64.3501	64.860	+0.015%	1,031,334	-9.389%
2025-02-14	64.680	65.4700	63.5500	64.850	+0.667%	1,015,476	-9.375%
2025-02-13	65.760	65.9500	64.0300	64.420	-2.186%	1,624,815	-8.771%
2025-02-12	63.160	65.9200	62.9410	65.860	+3.635%	1,169,657	-10.765%
2025-02-11	63.170	63.6100	62.4900	63.550	+0.079%	774,057	-7.522%
2025-02-10	64.120	64.5000	63.2900	63.500	-0.673%	707,491	-7.449%
2025-02-07	64.500	65.0150	63.8000	63.930	-0.637%	879,218	-8.071%
2025-02-06	64.190	64.7100	63.8700	64.340	+0.241%	1,106,621	-8.657%
2025-02-05	63.000	64.5300	62.9800	64.185	+2.092%	1,058,255	-8.437%
2025-02-04	62.030	63.5300	61.8300	62.870	+0.689%	1,104,416	-6.521%
2025-02-03	62.550	63.1400	61.7100	62.440	-1.452%	938,787	-5.878%
2025-01-31	63.880	64.3300	63.2900	63.360	-0.814%	1,157,288	-7.244%
2025-01-30	63.770	64.2300	63.4300	63.880	+0.662%	1,080,487	-7.999%
2025-01-29	62.970	64.0500	62.9700	63.460	+0.332%	927,435	-7.390%
2025-01-28	62.030	63.4800	61.6100	63.250	+2.346%	1,467,610	-7.083%
2025-01-27	62.100	63.1500	61.2300	61.800	+0.113%	2,172,132	-4.903%
2025-01-24	62.505	63.0600	61.3600	61.730	-0.740%	2,662,389	-4.795%
2025-01-23	61.850	62.5900	61.1700	62.190	+0.274%	2,444,608	-5.499%
2025-01-22	62.690	62.7200	61.5900	62.020	-0.816%	1,489,101	-5.240%
2025-01-21	61.700	63.0300	61.5600	62.530	+1.625%	2,187,705	-6.013%
2025-01-17	61.670	62.3710	61.3700	61.530	+0.457%	2,578,000	-4.486%
2025-01-16	61.850	61.8500	60.6300	61.250	-0.536%	2,795,789	-4.049%
2025-01-15	64.040	64.7200	61.3800	61.580	-3.495%	3,088,012	-4.563%
2025-01-14	67.350	67.3800	63.5800	63.810	-4.747%	1,721,067	-7.898%
2025-01-13	67.580	67.5800	65.9500	66.990	-0.579%	1,152,431	-12.270%
2025-01-10	67.262	67.9400	66.0100	67.380	-1.462%	1,168,929	-12.778%
2025-01-08	67.900	69.7000	67.4250	68.380	+0.707%	1,429,113	-14.054%
2025-01-07	67.070	68.8500	66.9100	67.900	+1.238%	1,291,441	-13.446%
2025-01-06	66.930	67.7500	66.7000	67.070	+0.359%	999,932	-12.375%
2025-01-03	66.560	67.5000	66.4400	66.830	+0.511%	799,989	-12.060%
2025-01-02	65.970	66.7400	65.8600	66.490	+1.156%	827,389	-11.611%
2024-12-31	65.740	66.1600	65.3300	65.730	+0.428%	784,811	-10.589%
2024-12-30	66.300	66.4600	65.2400	65.450	-2.153%	1,158,717	-10.206%
2024-12-27	66.890	67.4700	66.3780	66.890	-0.194%	770,277	-12.139%
2024-12-26	66.300	67.1000	66.2101	67.020	+0.585%	872,526	-12.310%
2024-12-24	65.960	67.0900	65.2450	66.630	+0.543%	438,264	-11.796%
2024-12-23	65.070	66.4600	64.6500	66.270	+0.929%	864,615	-11.317%
2024-12-20	64.900	66.2700	64.0700	65.660	+1.015%	2,857,364	-10.493%
2024-12-19	64.630	65.6200	63.9300	65.000	+0.479%	1,362,628	-9.585%
2024-12-18	67.190	67.5800	64.6000	64.690	-3.721%	1,161,115	-9.151%
2024-12-17	64.890	67.8500	64.8000	67.190	+2.518%	1,684,140	-12.532%
2024-12-16	66.500	67.1700	65.4200	65.540	-0.712%	1,396,605	-10.330%
2024-12-13	66.080	66.2699	64.8900	66.010	-0.377%	750,417	-10.968%
2024-12-12	65.450	66.6800	65.3501	66.260	+0.440%	1,024,583	-11.304%
2024-12-11	66.420	67.0500	65.4900	65.970	-0.692%	762,507	-10.914%
2024-12-10	67.000	67.0650	66.1300	66.430	-0.569%	793,951	-11.531%
2024-12-09	66.330	67.8700	66.3300	66.810	+0.105%	1,758,989	-12.034%
2024-12-06	66.890	67.2000	65.7900	66.740	+0.877%	1,618,092	-11.942%
2024-12-05	66.050	66.9200	65.3800	66.160	-0.526%	3,768,916	-11.170%
2024-12-04	63.140	66.7100	62.8400	66.510	+5.254%	2,828,912	-11.637%
2024-12-03	64.700	65.1300	63.0900	63.190	-2.844%	1,252,798	-6.995%
2024-12-02	65.710	65.8600	64.9700	65.040	-1.499%	1,152,926	-9.640%
2024-11-29	65.330	66.1700	65.2300	66.030	+0.932%	666,743	-10.995%
2024-11-27	65.160	65.5200	64.6400	65.420	+0.832%	908,957	-10.165%
2024-11-26	65.000	65.0900	64.1130	64.880	-0.323%	990,929	-9.417%
2024-11-25	64.350	65.6900	64.3150	65.090	+1.292%	2,092,302	-9.710%
2024-11-22	63.880	64.4600	63.7800	64.260	+1.277%	1,242,482	-8.543%
2024-11-21	62.400	63.7600	61.4100	63.450	+1.423%	1,326,829	-7.376%
2024-11-20	61.970	62.7000	61.6100	62.560	+0.952%	1,227,678	-6.058%
2024-11-19	61.570	62.0300	61.1500	61.970	+0.065%	1,866,286	-5.164%
2024-11-18	63.150	63.5200	61.4000	61.930	-2.349%	2,034,127	-5.103%
2024-11-15	66.050	66.0500	63.2200	63.420	-3.323%	1,642,616	-7.332%
2024-11-14	66.370	67.0000	65.5300	65.600	-1.590%	1,332,407	-10.412%
2024-11-13	66.180	67.0000	66.0001	66.660	+0.801%	1,348,017	-11.836%
2024-11-12	65.960	66.6900	65.8000	66.130	-0.362%	1,139,750	-11.130%
2024-11-11	67.210	67.9500	66.3250	66.370	-1.044%	863,816	-11.451%
2024-11-08	66.760	67.4400	66.6710	67.070	+0.194%	1,022,622	-12.375%
2024-11-07	66.320	67.3000	65.7550	66.940	+1.194%	1,294,587	-12.205%
2024-11-06	67.310	67.6400	65.7900	66.150	+0.167%	1,927,380	-11.156%
2024-11-05	66.230	66.2300	65.4500	66.040	+0.045%	1,598,919	-11.008%
2024-11-04	66.240	66.5900	65.5550	66.010	-0.886%	2,026,562	-10.968%
2024-11-01	65.700	66.8100	65.6000	66.600	+1.078%	1,605,621	-11.757%
2024-10-31	66.680	66.9200	65.3500	65.890	-1.185%	1,785,316	-10.806%
2024-10-30	69.670	69.6700	65.7800	66.680	-4.620%	2,718,618	-11.863%
2024-10-29	69.780	70.5600	69.1999	69.910	-0.314%	1,813,197	-15.935%
2024-10-28	69.920	70.7100	69.6000	70.130	+0.574%	1,516,178	-16.198%
2024-10-25	70.680	70.9800	69.6600	69.730	-0.938%	1,037,999	-15.718%
2024-10-24	70.050	70.9800	69.5800	70.390	+0.586%	1,116,125	-16.508%
2024-10-23	70.230	70.3700	69.3950	69.980	-0.780%	1,524,800	-16.019%
2024-10-22	69.720	70.7350	69.5000	70.530	+0.356%	1,143,312	-16.674%
2024-10-21	69.990	70.8100	69.5550	70.280	+0.242%	1,539,322	-16.377%
2024-10-18	69.700	70.1300	69.2900	70.110	+0.921%	1,370,819	-16.175%
2024-10-17	70.280	70.2800	69.3400	69.470	-0.983%	888,747	-15.402%
2024-10-16	70.240	70.9028	69.9400	70.160	-0.426%	1,336,316	-16.234%
2024-10-15	70.120	70.5200	69.5307	70.460	+0.270%	1,029,825	-16.591%
2024-10-14	70.400	70.7700	69.9600	70.270	-0.114%	1,054,382	-16.365%
2024-10-11	69.640	70.5800	69.2450	70.350	+0.716%	789,682	-16.461%
2024-10-10	69.800	69.8800	68.9500	69.850	+0.072%	958,853	-15.863%
2024-10-09	68.950	69.9500	68.3400	69.800	+1.616%	1,511,278	-15.802%
2024-10-08	69.000	69.0000	68.0300	68.690	-0.392%	1,551,936	-14.442%
2024-10-07	69.200	69.2650	68.3650	68.960	-0.791%	826,918	-14.777%
2024-10-04	68.490	69.5800	67.7600	69.510	+1.981%	1,312,402	-15.451%
2024-10-03	69.580	69.8100	68.1000	68.160	-2.153%	1,392,330	-13.776%
2024-10-02	69.660	69.8500	68.5200	69.660	-0.628%	1,119,448	-15.633%
2024-10-01	70.660	70.7400	69.8100	70.100	-0.270%	1,197,146	-16.163%
2024-09-30	70.580	71.2350	69.9101	70.290	-0.411%	1,399,406	-16.389%
2024-09-27	70.550	71.0000	70.2400	70.580	+0.484%	1,079,149	-16.733%
2024-09-26	69.210	70.3300	68.7000	70.240	+1.768%	1,294,610	-16.330%
2024-09-25	69.030	69.5400	68.1200	69.020	-0.662%	1,686,951	-14.851%
2024-09-24	69.130	69.6500	67.7501	69.480	+0.506%	2,148,300	-15.415%
2024-09-23	70.300	70.9200	69.0000	69.130	-2.207%	2,029,109	-14.986%
2024-09-20	71.820	71.8200	70.0900	70.690	-1.008%	3,058,536	-16.862%
2024-09-19	71.750	72.0700	70.4200	71.410	+0.380%	2,930,769	-17.701%
2024-09-18	70.870	71.5800	70.1100	71.140	+0.836%	2,169,799	-17.388%
2024-09-17	70.000	71.6400	68.8309	70.550	+0.988%	4,636,978	-16.697%
2024-09-16	77.526	78.0000	69.6000	69.860	-17.715%	10,579,579	-15.875%
2024-09-13	84.430	85.0000	83.9500	84.900	+0.616%	1,185,502	-30.777%
2024-09-12	84.830	85.0000	83.9100	84.380	-0.472%	1,466,310	-30.351%
2024-09-11	84.720	84.9400	83.4300	84.780	-0.082%	1,435,863	-30.679%
2024-09-10	84.480	85.6400	83.6900	84.850	+0.617%	1,817,383	-30.737%
2024-09-09	84.280	84.8400	83.4500	84.330	+0.297%	1,652,346	-30.309%
2024-09-06	85.330	86.0400	83.7300	84.080	-1.222%	1,530,467	-30.102%
2024-09-05	90.010	90.0100	84.8900	85.120	-5.275%	2,437,518	-30.956%
2024-09-04	91.190	92.0500	87.6800	89.860	-1.894%	3,730,059	-34.598%
2024-09-03	91.210	92.8100	90.8500	91.595	+0.422%	1,956,330	-35.837%
2024-08-30	91.460	92.3450	89.9500	91.210	-0.175%	1,202,006	-35.566%
2024-08-29	90.600	93.0400	90.2900	91.370	+1.163%	1,510,256	-35.679%
2024-08-28	90.700	91.3100	89.9700	90.320	-0.155%	979,074	-34.931%
2024-08-27	90.180	90.6200	88.6100	90.460	+0.533%	1,102,410	-35.032%
2024-08-26	90.450	90.5400	89.6700	89.980	-0.044%	930,691	-34.685%
2024-08-23	90.000	90.7900	89.3700	90.020	0.000%	1,076,876	-34.715%
2024-08-22	92.730	92.7300	89.7100	90.020	-2.755%	2,133,800	-34.715%
2024-08-21	93.500	94.6400	92.4500	92.570	-1.353%	1,983,933	-36.513%
2024-08-20	93.940	94.8500	92.9600	93.840	+1.164%	2,071,756	-37.372%
2024-08-19	89.610	92.7900	89.4000	92.760	+3.608%	1,547,861	-36.643%
2024-08-16	89.230	89.7200	88.2200	89.530	+0.392%	815,242	-34.357%
2024-08-15	90.440	90.7600	88.9500	89.180	-0.480%	1,175,408	-34.100%
2024-08-14	90.880	91.0000	89.4050	89.610	-1.511%	725,213	-34.416%
2024-08-13	89.260	91.0200	89.1500	90.985	+2.196%	1,267,292	-35.407%
2024-08-12	88.890	89.9800	88.3800	89.030	+0.440%	1,265,165	-33.989%
2024-08-09	87.720	89.0300	87.2000	88.640	+0.842%	1,321,502	-33.698%
2024-08-08	87.000	88.0500	86.3300	87.900	+1.854%	1,524,499	-33.140%
2024-08-07	87.490	87.8800	85.6000	86.300	-0.656%	2,163,792	-31.900%
2024-08-06	87.790	88.0000	83.6100	86.870	+7.953%	3,872,096	-32.347%
2024-08-05	80.240	83.4100	80.0600	80.470	-4.430%	2,204,950	-26.967%
2024-08-02	83.770	84.4650	83.0000	84.200	-0.496%	757,013	-30.202%
2024-08-01	84.400	85.5300	84.4000	84.620	+0.344%	844,773	-30.548%
2024-07-31	84.390	85.4850	83.2800	84.330	-0.071%	922,915	-30.309%
2024-07-30	84.200	84.9088	83.6200	84.390	+0.381%	863,855	-30.359%
2024-07-29	84.340	84.9600	83.2100	84.070	-0.615%	1,085,193	-30.094%
2024-07-26	85.660	86.4500	84.0700	84.590	-1.168%	1,021,382	-30.524%
2024-07-25	84.640	86.8000	84.6000	85.590	+1.134%	1,993,180	-31.335%
2024-07-24	84.420	85.0100	83.8150	84.630	+0.237%	770,667	-30.557%
2024-07-23	85.280	85.8500	84.3700	84.430	-1.032%	1,250,294	-30.392%
2024-07-22	84.340	85.7800	84.0372	85.310	+1.451%	1,339,803	-31.110%
2024-07-19	83.160	84.2000	83.1100	84.090	+0.900%	1,871,456	-30.111%
2024-07-18	84.830	86.2400	83.3200	83.340	-1.559%	1,293,837	-29.482%
2024-07-17	85.490	85.9600	84.2000	84.660	-1.432%	1,058,080	-30.581%
2024-07-16	85.170	85.9200	84.7300	85.890	+1.537%	1,067,625	-31.575%
2024-07-15	85.190	85.6950	84.2300	84.590	-0.506%	1,070,701	-30.524%
2024-07-12	84.040	85.7500	83.3800	85.020	+1.323%	1,259,931	-30.875%
2024-07-11	82.760	84.5900	82.0900	83.910	+1.969%	1,494,565	-29.961%
2024-07-10	83.240	83.2400	82.2100	82.290	-0.832%	1,260,419	-28.582%
2024-07-09	82.550	83.5600	82.1200	82.980	+0.363%	958,481	-29.176%
2024-07-08	81.710	83.5700	81.3650	82.680	+1.510%	1,376,105	-28.919%
2024-07-05	80.980	81.9800	80.5300	81.450	+0.587%	857,786	-27.845%
2024-07-03	82.820	82.8200	80.6000	80.975	-1.514%	609,683	-27.422%
2024-07-02	82.080	82.4350	81.5500	82.220	+0.110%	1,049,936	-28.521%
2024-07-01	82.830	84.0800	81.6800	82.130	-0.243%	1,460,979	-28.443%
2024-06-28	83.660	83.9900	82.1500	82.330	-1.401%	2,452,083	-28.617%
2024-06-27	84.730	84.8500	82.1700	83.500	-2.053%	1,730,433	-29.617%
2024-06-26	84.760	85.5050	84.0700	85.250	+0.330%	1,592,548	-31.062%
2024-06-25	85.070	86.1000	84.5100	84.970	-0.200%	2,184,808	-30.834%
2024-06-24	84.280	85.4500	84.1600	85.140	+1.623%	3,359,144	-30.973%
2024-06-21	85.730	85.7300	82.4400	83.780	-1.098%	28,146,417	-29.852%
2024-06-20	84.070	85.2800	83.0600	84.710	+0.665%	3,014,106	-30.622%
2024-06-18	85.080	86.1250	84.0200	84.150	-1.023%	2,903,494	-30.160%
2024-06-17	83.060	85.5800	83.0600	85.020	+1.808%	2,594,895	-30.875%
2024-06-14	83.570	84.7500	83.0700	83.510	-0.867%	2,455,041	-29.625%
2024-06-13	84.400	84.8899	83.3700	84.240	-0.367%	3,932,290	-30.235%
2024-06-12	84.040	85.3000	83.5250	84.550	+0.811%	3,396,710	-30.491%
2024-06-11	82.200	84.1500	82.1900	83.870	+1.121%	2,926,131	-29.927%
2024-06-10	84.480	85.5100	82.8500	82.940	+2.788%	7,225,981	-29.142%
2024-06-07	81.000	81.4700	80.3100	80.690	-0.198%	1,485,348	-27.166%
2024-06-06	79.670	81.1450	78.9500	80.850	+1.481%	1,961,471	-27.310%
2024-06-05	79.020	79.8100	77.7500	79.670	+0.733%	1,942,300	-26.233%
2024-06-04	76.800	79.6300	75.8900	79.090	+3.507%	3,735,400	-25.692%
2024-06-03	75.750	77.7500	75.4000	76.410	+1.785%	2,152,160	-23.086%
2024-05-31	74.540	75.3350	74.1700	75.070	+0.792%	2,184,733	-21.713%
2024-05-30	75.190	75.2850	73.6750	74.480	-0.773%	2,061,036	-21.093%
2024-05-29	74.110	75.3300	73.6900	75.060	+0.846%	2,731,513	-21.703%
2024-05-28	75.690	75.7750	74.0900	74.430	-1.443%	2,836,729	-21.040%
2024-05-24	75.770	75.9600	75.1200	75.520	-0.501%	2,017,242	-22.180%
2024-05-23	76.170	76.1700	75.0319	75.900	-0.719%	2,841,944	-22.569%
2024-05-22	76.770	78.1950	76.3750	76.450	-1.151%	2,311,843	-23.126%
2024-05-21	76.720	77.6100	76.4000	77.340	+0.376%	1,803,909	-24.011%
2024-05-20	77.520	77.5800	76.2500	77.050	-0.658%	1,713,779	-23.725%
2024-05-17	76.240	78.0300	76.1400	77.560	+0.767%	3,414,360	-24.226%
2024-05-16	80.180	80.6600	76.5200	76.970	-4.266%	3,848,666	-23.646%
2024-05-15	80.120	80.9600	79.9600	80.400	+0.942%	2,102,780	-26.903%
2024-05-14	80.740	80.7400	79.5200	79.650	-1.056%	1,526,764	-26.215%
2024-05-13	81.240	81.5700	80.3700	80.500	-0.654%	1,284,773	-26.994%
2024-05-10	81.140	81.9500	80.7417	81.030	-0.844%	1,507,440	-27.471%
2024-05-09	81.620	82.4100	81.4000	81.720	-0.134%	1,136,422	-28.084%
2024-05-08	82.000	83.1900	81.7900	81.830	-0.908%	1,263,744	-28.180%
2024-05-07	82.400	83.0200	81.7700	82.580	+0.585%	880,602	-28.833%
2024-05-06	83.200	83.5850	81.8300	82.100	-0.412%	888,142	-28.417%
2024-05-03	84.800	84.8000	82.3200	82.440	-1.623%	1,618,712	-28.712%
2024-05-02	82.910	85.0350	81.4300	83.800	+0.564%	1,202,861	-29.869%
2024-05-01	81.070	83.9800	80.5000	83.330	+3.182%	1,827,201	-29.473%
2024-04-30	81.790	81.7900	80.5200	80.760	-1.668%	1,962,203	-27.229%
2024-04-29	81.650	83.8500	81.4400	82.130	+1.508%	1,945,289	-28.443%
2024-04-26	82.330	83.0900	80.9000	80.910	-1.533%	2,257,132	-27.364%
2024-04-25	86.260	86.7800	81.0000	82.170	-9.901%	7,884,074	-28.478%
2024-04-24	92.690	93.0150	91.0050	91.200	-0.934%	1,564,399	-35.559%
2024-04-23	90.030	92.2150	89.9300	92.060	+2.872%	1,287,954	-36.161%
2024-04-22	89.460	89.8075	88.8900	89.490	+0.970%	1,229,282	-34.328%
2024-04-19	89.670	90.1800	88.2900	88.630	-1.599%	1,757,860	-33.691%
2024-04-18	90.250	91.2100	89.7750	90.070	-0.442%	929,215	-34.751%
2024-04-17	91.140	91.5250	90.0200	90.470	-0.440%	1,277,091	-35.039%
2024-04-16	90.930	91.7800	90.1600	90.870	-0.699%	1,229,304	-35.325%
2024-04-15	92.580	93.3600	90.9600	91.510	-0.770%	1,926,929	-35.778%
2024-04-12	91.260	93.2600	91.0900	92.220	+0.831%	2,419,825	-36.272%
2024-04-11	90.990	91.5900	89.3300	91.460	+1.386%	2,296,918	-35.742%
2024-04-10	88.380	90.4100	87.7900	90.210	+1.382%	2,204,505	-34.852%
2024-04-09	87.350	89.1900	87.3500	88.980	+1.948%	1,178,105	-33.951%
2024-04-08	87.000	88.1100	86.9500	87.280	+0.380%	1,344,968	-32.665%
2024-04-05	86.460	87.2280	86.0100	86.950	+0.069%	828,855	-32.409%
2024-04-04	86.780	88.1300	86.6300	86.890	+0.127%	1,151,883	-32.363%
2024-04-03	86.480	87.7200	86.4750	86.780	-0.023%	1,166,479	-32.277%
2024-04-02	86.250	86.9400	85.6200	86.800	-0.344%	1,410,588	-32.293%
2024-04-01	86.980	87.3050	86.0900	87.100	-0.275%	715,533	-32.526%
2024-03-28	88.340	88.6550	86.6500	87.340	-1.433%	1,027,708	-32.711%
2024-03-27	88.180	88.7400	87.9200	88.610	+0.992%	1,031,697	-33.676%
2024-03-26	86.940	87.8600	86.4950	87.740	+1.410%	1,346,939	-33.018%
2024-03-25	84.700	86.9900	84.7000	86.520	+1.633%	1,409,254	-32.074%
2024-03-22	84.350	85.2900	83.8950	85.130	+1.213%	876,820	-30.964%
2024-03-21	84.990	85.2450	83.8350	84.110	-0.767%	919,108	-30.127%
2024-03-20	85.010	85.1900	83.8200	84.760	-0.598%	879,941	-30.663%
2024-03-19	84.430	85.6000	83.7748	85.270	+1.742%	1,300,210	-31.078%
2024-03-18	84.130	84.6650	83.6613	83.810	-0.072%	1,404,653	-29.877%
2024-03-15	84.560	84.7500	83.4400	83.870	-0.616%	1,185,803	-29.927%
2024-03-14	84.610	84.9388	83.5300	84.390	-0.448%	1,244,299	-30.359%
2024-03-13	85.190	85.7125	84.5700	84.770	-0.481%	1,312,690	-30.671%
2024-03-12	86.270	86.6900	84.8700	85.180	-0.953%	1,027,892	-31.005%
2024-03-11	85.690	86.8200	85.5300	86.000	+0.058%	1,368,855	-31.663%
2024-03-08	85.900	86.5545	85.7000	85.950	+0.070%	1,252,138	-31.623%
2024-03-07	87.210	87.8700	85.6250	85.890	-1.014%	1,224,164	-31.575%
2024-03-06	87.250	87.6000	86.1100	86.770	+0.872%	1,133,389	-32.269%
2024-03-05	87.090	87.4200	85.0100	86.020	-1.938%	1,710,509	-31.679%
2024-03-04	87.570	87.9200	86.5100	87.720	+0.666%	800,734	-33.003%
2024-03-01	86.390	88.2750	85.8800	87.140	+0.997%	1,927,867	-32.557%
2024-02-29	88.800	89.0000	86.0200	86.280	-2.398%	2,604,480	-31.885%
2024-02-28	89.820	90.2800	88.3200	88.400	-2.514%	1,172,830	-33.518%
2024-02-27	90.640	92.1600	90.0550	90.680	+0.644%	1,249,150	-35.190%
2024-02-26	90.930	91.2300	88.1100	90.100	-1.249%	1,470,158	-34.772%
2024-02-23	90.940	94.1500	89.4800	91.240	+1.412%	3,652,648	-35.587%
2024-02-22	89.300	90.5000	88.6250	89.970	+1.615%	1,652,780	-34.678%
2024-02-21	88.670	89.2000	87.4000	88.540	-0.147%	1,268,429	-33.623%
2024-02-20	88.140	90.2550	87.5300	88.670	-0.113%	1,859,731	-33.721%
2024-02-16	88.300	89.4900	87.8500	88.770	+0.532%	1,058,238	-33.795%
2024-02-15	86.110	88.7250	85.9700	88.300	+2.662%	1,990,552	-33.443%
2024-02-14	86.240	86.8100	85.7100	86.010	-0.139%	1,233,373	-31.671%
2024-02-13	87.150	87.3900	85.6000	86.130	-2.325%	925,494	-31.766%
2024-02-12	88.470	89.1600	88.1000	88.180	-0.317%	1,279,650	-33.352%
2024-02-09	88.280	88.6400	87.8300	88.460	+0.352%	1,355,301	-33.563%
2024-02-08	89.770	90.1750	87.4300	88.150	-1.684%	1,140,939	-33.330%
2024-02-07	89.460	91.0600	88.4100	89.660	-0.156%	2,851,102	-34.452%
2024-02-06	88.120	90.0500	87.4900	89.800	+2.371%	1,608,957	-34.555%
2024-02-05	87.760	88.3300	87.0801	87.720	-0.443%	1,133,273	-33.003%
2024-02-02	87.910	88.4300	87.2850	88.110	-0.710%	1,396,297	-33.299%
2024-02-01	87.720	88.8700	87.2601	88.740	+0.749%	1,429,546	-33.773%
2024-01-31	89.670	90.0100	87.6300	88.080	-1.718%	1,121,492	-33.277%
2024-01-30	91.590	91.5900	89.4300	89.620	-2.353%	1,675,898	-34.423%
2024-01-29	91.000	91.7800	89.4600	91.780	+1.001%	691,154	-35.966%
2024-01-26	91.620	91.6500	90.3200	90.870	-0.416%	1,104,895	-35.325%
2024-01-25	92.510	92.9400	90.7000	91.250	-1.148%	1,199,448	-35.595%
2024-01-24	93.300	93.8600	92.1100	92.310	-0.785%	1,139,669	-36.334%
2024-01-23	94.510	94.5100	92.4300	93.040	-1.063%	1,760,098	-36.834%
2024-01-22	92.000	94.2200	91.5000	94.040	+1.940%	1,261,836	-37.505%
2024-01-19	92.690	92.9300	91.8500	92.250	-0.303%	1,116,404	-36.293%
2024-01-18	93.530	93.8100	92.0800	92.530	-0.963%	838,062	-36.485%