Dark

CHRW
C.H. Robinson Worldwide, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:58 PM EDT

147.09USD+0.605%(+0.89)1,143,091

138.28Bid 153.64Ask 15.36Spread

Pre-market

0.00USD-100.000%(-146.20)0

After-hours

Sep 23, 2026 4:19:30 PM EDT

149.67USD+0.060%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	146.1300	147.5200	145.4700	147.0900	+0.609%	1,143,091	0.000%
2026-09-24	148.7200	150.3650	145.8800	146.2000	-2.318%	1,495,871	+0.609%
2026-09-23	149.8100	151.4000	147.3900	149.6700	+0.074%	1,267,261	-1.724%
2026-09-22	153.1800	154.1200	148.0450	149.5600	-2.146%	2,586,942	-1.652%
2026-09-21	153.6600	154.9800	149.9458	152.8400	-0.098%	1,397,930	-3.762%
2026-09-18	153.5000	153.8450	151.9800	152.9900	-0.540%	2,043,453	-3.856%
2026-09-17	154.5000	154.7000	151.6000	153.8200	+0.228%	1,102,818	-4.375%
2026-09-16	155.6000	156.3400	152.1100	153.4700	-2.639%	1,584,018	-4.157%
2026-09-15	156.8700	158.0700	155.4600	157.6300	+0.203%	1,253,716	-6.687%
2026-09-14	152.7800	157.8150	151.9300	157.3100	+2.965%	1,659,565	-6.497%
2026-09-11	152.4200	155.0000	151.7952	152.7800	+0.236%	884,803	-3.724%
2026-09-10	150.6500	152.8400	150.2050	152.4200	+1.309%	1,695,316	-3.497%
2026-09-09	151.4000	154.1400	150.1000	150.4500	+0.233%	2,174,848	-2.233%
2026-09-08	149.4800	152.2300	147.4500	150.1000	+1.666%	1,275,483	-2.005%
2026-09-04	145.3100	147.8500	144.7400	147.6400	+0.651%	1,116,221	-0.373%
2026-09-03	146.7800	147.6300	144.0200	146.6850	+1.023%	769,320	+0.276%
2026-09-02	147.9200	148.0500	145.0000	145.2000	-1.812%	1,082,030	+1.302%
2026-09-01	150.2700	151.0900	146.3700	147.8800	-1.189%	1,139,610	-0.534%
2026-08-31	150.0900	151.4900	148.8550	149.6600	-0.485%	1,411,266	-1.717%
2026-08-28	152.3200	152.9400	149.6300	150.3900	-0.496%	878,262	-2.194%
2026-08-27	150.8800	153.0750	149.3500	151.1400	-0.389%	1,595,425	-2.680%
2026-08-26	143.8600	153.2500	143.7600	151.7300	+5.617%	1,932,990	-3.058%
2026-08-25	142.6900	145.2300	142.4550	143.6600	+0.560%	1,002,446	+2.388%
2026-08-24	141.6300	143.7800	141.5650	142.8600	+0.868%	1,096,331	+2.961%
2026-08-21	144.1700	145.2500	141.2400	141.6300	-1.530%	1,034,487	+3.855%
2026-08-20	144.9200	145.5100	143.1570	143.8300	-0.477%	1,140,507	+2.267%
2026-08-19	145.8100	147.5000	144.0700	144.5200	-0.104%	1,127,777	+1.778%
2026-08-18	144.9400	147.2450	143.5300	144.6700	-0.076%	1,317,348	+1.673%
2026-08-17	149.7700	150.3600	143.2900	144.7800	-2.551%	1,840,819	+1.596%
2026-08-14	149.0500	150.2900	147.9500	148.5700	-0.522%	859,464	-0.996%
2026-08-13	146.9800	150.8000	145.8101	149.3500	+1.806%	1,471,768	-1.513%
2026-08-12	144.9200	148.2500	144.9100	146.7000	+1.103%	1,170,321	+0.266%
2026-08-11	147.4400	148.1100	143.1800	145.1000	-2.151%	1,441,942	+1.371%
2026-08-10	148.4900	151.5200	148.0400	148.2900	-0.706%	1,309,445	-0.809%
2026-08-07	146.0900	150.9900	145.6600	149.3450	+1.831%	1,487,471	-1.510%
2026-08-06	152.5800	153.9200	146.4500	146.6600	-4.518%	2,397,593	+0.293%
2026-08-05	155.4800	157.6700	152.8500	153.6000	-0.743%	1,545,068	-4.238%
2026-08-04	148.3350	155.2050	147.2100	154.7500	+5.272%	1,872,885	-4.950%
2026-08-03	149.1900	149.8400	144.8700	147.0000	-0.494%	2,932,654	+0.061%
2026-07-31	145.0000	151.2250	143.4600	147.7300	+0.551%	4,180,803	-0.433%
2026-07-30	161.8900	164.2650	143.1600	146.9200	-15.442%	7,410,712	+0.116%
2026-07-29	169.0000	174.2700	164.0800	173.7500	+2.604%	4,086,294	-15.344%
2026-07-28	171.7100	172.8200	168.3800	169.3400	-2.935%	2,752,546	-13.139%
2026-07-27	185.5600	186.1100	173.7600	174.4600	-6.458%	3,139,107	-15.688%
2026-07-24	191.8100	194.8700	186.1400	186.5050	-9.248%	3,602,159	-21.133%
2026-07-23	208.7400	209.7300	205.1000	205.5100	-0.887%	1,442,640	-28.427%
2026-07-22	210.3300	210.3300	206.2400	207.3500	-0.988%	1,349,004	-29.062%
2026-07-21	207.9200	210.2700	205.9100	209.4200	+1.759%	1,148,810	-29.763%
2026-07-20	209.0500	209.6500	204.7100	205.8000	-1.295%	1,661,914	-28.528%
2026-07-17	204.8100	208.8300	203.9300	208.5000	+1.337%	3,798,919	-29.453%
2026-07-16	200.4400	208.6950	200.3000	205.7500	+4.177%	2,621,452	-28.510%
2026-07-15	199.6600	200.2100	196.8900	197.5000	-1.057%	1,160,962	-25.524%
2026-07-14	198.9300	199.7850	196.5200	199.6100	+1.583%	1,746,263	-26.311%
2026-07-13	193.9500	198.2800	193.8600	196.5000	+1.550%	1,364,336	-25.145%
2026-07-10	193.3300	195.4350	192.1900	193.5000	+0.384%	991,093	-23.984%
2026-07-09	190.8100	195.2600	190.2500	192.7600	+1.479%	1,491,930	-23.693%
2026-07-08	190.7500	191.2700	187.1200	189.9500	-0.524%	1,017,097	-22.564%
2026-07-07	189.7000	191.2990	188.3885	190.9500	+1.262%	1,152,696	-22.969%
2026-07-06	191.1650	192.2850	186.7450	188.5700	-0.674%	1,129,488	-21.997%
2026-07-02	193.2700	193.9800	187.7700	189.8500	-0.742%	1,225,906	-22.523%
2026-07-01	188.3600	193.3800	186.2500	191.2700	+1.556%	1,950,456	-23.098%
2026-06-30	184.7500	188.9400	181.7900	188.3400	+1.943%	1,227,716	-21.902%
2026-06-29	179.3300	185.0800	178.8700	184.7500	+3.022%	1,141,731	-20.384%
2026-06-26	180.3400	181.7200	178.5500	179.3300	-0.560%	4,016,403	-17.978%
2026-06-25	179.2800	183.2200	177.5300	180.3400	+1.726%	1,137,885	-18.437%
2026-06-24	178.2600	180.9100	175.8400	177.2800	-0.872%	1,478,827	-17.030%
2026-06-23	187.7700	190.0000	177.5500	178.8400	-4.399%	1,910,302	-17.753%
2026-06-22	185.0400	189.5950	184.3600	187.0700	+1.097%	1,459,328	-21.372%
2026-06-18	186.9600	188.4350	182.7700	185.0400	-0.086%	1,737,049	-20.509%
2026-06-17	188.7000	189.3950	184.5000	185.2000	-2.218%	1,086,900	-20.578%
2026-06-16	188.8500	191.0300	187.3100	189.4000	-0.447%	1,077,247	-22.339%
2026-06-15	192.2200	193.2500	188.4050	190.2500	-1.801%	1,140,949	-22.686%
2026-06-12	194.4800	195.0000	191.7700	193.7400	+1.376%	1,032,687	-24.079%
2026-06-11	185.9700	191.7500	185.9700	191.1100	+3.305%	971,192	-23.034%
2026-06-10	188.6900	190.6000	184.3300	184.9950	-3.472%	1,152,989	-20.490%
2026-06-09	188.3300	192.5000	186.4550	191.6500	+1.866%	1,586,895	-23.251%
2026-06-08	184.8500	189.2700	180.3601	188.1400	+2.200%	1,156,341	-21.819%
2026-06-05	182.5800	186.6100	181.8300	184.0900	-0.271%	1,004,535	-20.099%
2026-06-04	183.0400	187.9700	182.5800	184.5900	+2.130%	1,400,413	-20.315%
2026-06-03	178.0600	184.6300	177.5100	180.7400	+1.244%	1,568,834	-18.618%
2026-06-02	181.2200	181.2200	177.2900	178.5200	-0.762%	1,049,551	-17.606%
2026-06-01	178.5700	180.8600	175.9000	179.8900	+0.694%	1,473,333	-18.233%
2026-05-29	174.2800	179.4900	174.1550	178.6500	+1.847%	2,720,950	-17.666%
2026-05-28	174.9600	175.6700	172.7550	175.4100	-0.612%	1,115,107	-16.145%
2026-05-27	179.2700	181.0000	175.6600	176.4900	-0.798%	1,085,707	-16.658%
2026-05-26	176.1100	178.7799	173.9000	177.9100	+2.112%	1,133,267	-17.323%
2026-05-22	178.2500	178.7600	173.1200	174.2300	-2.189%	1,512,861	-15.577%
2026-05-21	180.0100	180.0100	175.4900	178.1300	-1.390%	1,610,762	-17.425%
2026-05-20	177.5400	184.2650	176.5450	180.6400	+4.404%	3,211,142	-18.573%
2026-05-19	169.3700	174.6900	167.8600	173.0200	+1.944%	1,991,316	-14.987%
2026-05-18	165.0200	170.6900	162.4100	169.7200	+3.747%	1,800,856	-13.334%
2026-05-15	162.8100	166.7200	162.0450	163.5900	+2.385%	2,785,132	-10.086%
2026-05-14	164.8400	165.1800	150.3950	159.7800	-2.132%	5,015,934	-7.942%
2026-05-13	166.7750	167.7400	163.1400	163.2600	-2.362%	1,209,997	-9.904%
2026-05-12	169.2100	170.0500	163.6100	167.2100	-1.630%	1,355,242	-12.033%
2026-05-11	171.5600	172.2500	169.2700	169.9800	-0.823%	1,283,120	-13.466%
2026-05-08	171.3700	172.2600	168.3200	171.3900	+0.012%	1,060,804	-14.178%
2026-05-07	168.5900	172.0550	167.5700	171.3700	+1.649%	1,760,656	-14.168%
2026-05-06	165.5150	169.7500	165.5150	168.5900	+0.874%	1,457,392	-12.753%
2026-05-05	163.2300	167.6800	162.0201	167.1300	+3.653%	2,027,637	-11.991%
2026-05-04	171.5700	172.2550	159.1200	161.2400	-9.058%	5,267,326	-8.776%
2026-05-01	185.1900	185.6700	176.9900	177.3000	-2.481%	1,517,899	-17.039%
2026-04-30	189.3000	190.0000	179.5111	181.8100	-2.478%	3,423,375	-19.097%
2026-04-29	187.4500	190.0500	185.5400	186.4300	-0.814%	1,902,453	-21.102%
2026-04-28	188.4100	190.1481	186.7800	187.9600	-0.241%	2,606,750	-21.744%
2026-04-27	183.3350	189.0400	182.3524	188.4150	+2.942%	2,144,248	-21.933%
2026-04-24	183.0000	183.7800	180.3050	183.0300	-0.386%	1,015,387	-19.636%
2026-04-23	184.0250	185.0400	182.0500	183.7400	+0.762%	1,526,532	-19.947%
2026-04-22	183.9900	185.7200	181.7800	182.3500	-0.702%	1,341,496	-19.336%
2026-04-21	183.2500	185.2500	180.1000	183.6400	-0.169%	1,443,187	-19.903%
2026-04-20	180.0800	184.6400	177.5000	183.9500	+0.938%	2,403,490	-20.038%
2026-04-17	182.2900	187.0900	181.3100	182.2400	+0.347%	3,901,594	-19.288%
2026-04-16	168.0800	183.2500	168.0800	181.6100	+8.050%	3,711,515	-19.008%
2026-04-15	168.5100	168.9800	166.9600	168.0800	-0.255%	1,228,702	-12.488%
2026-04-14	164.7300	168.5700	163.8000	168.5100	+2.177%	1,581,887	-12.711%
2026-04-13	162.9400	165.1000	159.9600	164.9200	+0.875%	1,837,162	-10.811%
2026-04-10	169.7300	171.5200	163.1600	163.4900	-3.942%	2,024,883	-10.031%
2026-04-09	172.4200	174.8900	168.6800	170.2000	-1.288%	1,467,199	-13.578%
2026-04-08	166.3500	172.7400	166.3500	172.4200	+3.805%	1,593,489	-14.691%
2026-04-07	168.1300	169.0700	164.5700	166.1000	-1.722%	1,647,223	-11.445%
2026-04-06	167.9000	169.2100	166.5850	169.0100	+0.697%	796,968	-12.970%
2026-04-02	165.4700	170.0000	165.1800	167.8400	-0.392%	1,009,685	-12.363%
2026-04-01	167.7000	170.7800	166.5800	168.5000	+1.463%	1,468,990	-12.706%
2026-03-31	163.3400	168.2400	162.8900	166.0700	+2.563%	1,553,165	-11.429%
2026-03-30	163.9900	164.4800	160.4454	161.9200	+0.217%	1,389,330	-9.159%
2026-03-27	166.9300	167.1850	160.9250	161.5700	-3.632%	1,877,940	-8.962%
2026-03-26	168.3300	171.0100	167.5800	167.6600	-1.225%	1,014,390	-12.269%
2026-03-25	169.9400	172.8500	167.6500	169.7400	+0.319%	1,707,478	-13.344%
2026-03-24	166.8400	172.9850	165.9200	169.2000	+1.415%	1,224,911	-13.067%
2026-03-23	171.5600	174.2200	166.6850	166.8400	-1.208%	1,265,149	-11.838%
2026-03-20	173.5400	175.0150	166.6500	168.8800	-3.392%	2,788,745	-12.903%
2026-03-19	169.2900	175.7350	168.1230	174.8100	+2.444%	1,520,603	-15.857%
2026-03-18	171.0700	171.8100	169.8800	170.6400	-0.629%	1,261,410	-13.801%
2026-03-17	172.1000	173.9999	171.0450	171.7200	+0.727%	986,046	-14.343%
2026-03-16	171.7500	173.5100	170.4250	170.4800	+0.643%	1,297,222	-13.720%
2026-03-13	173.6200	175.1000	168.0100	169.3900	-1.437%	1,613,042	-13.165%
2026-03-12	173.4100	175.5400	170.9200	171.8600	-2.230%	1,729,129	-14.413%
2026-03-11	175.8900	178.8700	175.4600	175.7800	-0.045%	1,125,925	-16.322%
2026-03-10	181.5500	181.9500	175.7300	175.8600	-3.342%	1,767,922	-16.360%
2026-03-09	177.5800	182.0600	174.4100	181.9400	+1.280%	1,431,232	-19.155%
2026-03-06	180.2000	184.0000	177.7400	179.6400	-2.797%	1,723,215	-18.120%
2026-03-05	187.5000	191.0000	181.7100	184.8100	-2.665%	1,622,472	-20.410%
2026-03-04	193.5200	194.5400	186.5100	189.8700	-1.785%	1,528,544	-22.531%
2026-03-03	184.0000	194.2600	183.2700	193.3200	+3.247%	2,323,566	-23.914%
2026-03-02	184.0900	190.3100	184.0000	187.2400	+1.074%	2,643,187	-21.443%
2026-02-27	182.6100	185.6200	181.4800	185.2500	+0.636%	1,944,542	-20.599%
2026-02-26	176.1800	185.1500	175.3400	184.0800	+4.644%	1,986,054	-20.095%
2026-02-25	179.4900	180.6200	173.1150	175.9100	-0.812%	2,165,866	-16.383%
2026-02-24	177.4200	178.3700	172.6100	177.3500	+0.085%	1,825,209	-17.062%
2026-02-23	188.6500	189.9400	177.0000	177.2000	-6.766%	2,100,755	-16.992%
2026-02-20	185.1400	190.7700	183.2600	190.0600	+2.630%	2,327,329	-22.609%
2026-02-19	185.5000	187.2700	183.7500	185.1900	-0.360%	2,469,854	-20.573%
2026-02-18	176.3700	186.2550	176.0325	185.8600	+4.781%	2,969,834	-20.860%
2026-02-17	179.1900	182.8700	177.0801	177.3800	+0.778%	3,558,409	-17.076%
2026-02-13	171.8900	180.1800	167.8400	176.0100	+4.905%	6,397,082	-16.431%
2026-02-12	196.6300	196.8400	149.3600	167.7800	-14.542%	16,429,733	-12.332%
2026-02-11	197.7000	200.5250	196.0700	196.3300	-0.142%	1,726,382	-25.080%
2026-02-10	199.5000	200.9900	195.4750	196.6100	-1.847%	1,733,218	-25.187%
2026-02-09	201.3000	203.2400	199.3650	200.3100	-0.140%	1,665,256	-26.569%
2026-02-06	198.6800	203.3400	197.5400	200.5900	+1.595%	2,531,755	-26.671%
2026-02-05	197.7300	199.6300	195.7000	197.4400	-0.654%	2,129,402	-25.501%
2026-02-04	201.6200	202.0600	193.3800	198.7400	-0.486%	2,866,413	-25.989%
2026-02-03	199.0000	202.7950	198.9400	199.7100	+0.610%	3,120,656	-26.348%
2026-02-02	194.2000	198.8200	193.8750	198.5000	+1.821%	2,942,545	-25.899%
2026-01-30	191.9200	195.8200	189.8100	194.9500	+0.635%	4,240,344	-24.550%
2026-01-29	192.8500	200.3250	186.2400	193.7200	+5.123%	5,004,640	-24.071%
2026-01-28	180.1900	184.8700	179.8000	184.2800	+2.137%	3,111,261	-20.181%
2026-01-27	178.8200	181.1400	175.4399	180.4250	+1.300%	2,269,819	-18.476%
2026-01-26	176.9000	178.3800	175.7500	178.1100	+0.821%	1,444,530	-17.416%
2026-01-23	179.0100	179.7700	175.5300	176.6600	-0.697%	1,569,899	-16.738%
2026-01-22	179.6800	179.9050	177.1900	177.9000	-0.825%	1,551,075	-17.319%
2026-01-21	175.7700	180.2100	175.5000	179.3800	+2.444%	1,290,711	-18.001%
2026-01-20	174.4100	178.1300	172.1680	175.1000	-0.381%	1,784,145	-15.997%
2026-01-16	174.7300	176.1700	173.2200	175.7700	+0.251%	2,071,980	-16.317%
2026-01-15	173.5100	175.4450	171.5900	175.3300	+1.753%	1,638,922	-16.107%
2026-01-14	172.8400	173.9800	171.5000	172.3100	-0.640%	1,561,566	-14.636%
2026-01-13	172.2500	174.2500	171.8450	173.4200	+0.510%	1,450,092	-15.183%
2026-01-12	169.2100	172.8800	168.7600	172.5400	+1.036%	1,200,237	-14.750%
2026-01-09	166.1300	170.8100	166.1300	170.7700	+2.867%	2,133,291	-13.867%
2026-01-08	165.8500	168.3200	165.5100	166.0100	-0.432%	2,336,756	-11.397%
2026-01-07	167.4800	167.6000	161.9500	166.7300	-0.555%	3,887,934	-11.780%
2026-01-06	166.9800	168.1700	165.7950	167.6600	+0.269%	1,205,244	-12.269%
2026-01-05	163.8750	167.5700	163.2901	167.2100	+2.132%	1,395,700	-12.033%
2026-01-02	161.3700	164.0000	160.0101	163.7200	+1.841%	1,057,955	-10.158%
2025-12-31	161.9100	161.9300	160.5300	160.7600	-0.741%	847,598	-8.503%
2025-12-30	163.3900	163.4600	161.8200	161.9600	-1.208%	529,967	-9.181%
2025-12-29	164.4900	165.0900	163.0900	163.9400	-0.416%	872,106	-10.278%
2025-12-26	164.4100	165.3300	163.8001	164.6250	-0.197%	453,840	-10.651%
2025-12-24	165.2800	166.0600	164.6900	164.9500	+0.219%	428,115	-10.828%
2025-12-23	164.9900	166.1200	163.8700	164.5900	-0.242%	1,245,677	-10.632%
2025-12-22	166.8100	167.9000	163.9500	164.9900	-0.883%	1,443,879	-10.849%
2025-12-19	165.0500	167.1000	164.4900	166.4600	+0.867%	4,674,806	-11.636%
2025-12-18	160.1900	165.9200	159.7850	165.0300	+3.079%	2,432,579	-10.871%
2025-12-17	158.2000	161.1100	158.0100	160.1000	+0.666%	1,749,330	-8.126%
2025-12-16	159.8500	160.5350	157.1950	159.0400	+0.907%	1,510,247	-7.514%
2025-12-15	157.1700	158.0300	156.0001	157.6100	+0.331%	1,233,310	-6.675%
2025-12-12	160.1900	161.5800	156.4000	157.0900	-1.696%	1,298,550	-6.366%
2025-12-11	157.3700	161.2100	157.3700	159.8000	+0.922%	1,364,557	-7.954%
2025-12-10	151.6400	159.3000	151.6400	158.3400	+3.816%	1,809,680	-7.105%
2025-12-09	152.7700	154.9900	151.6400	152.5200	-0.580%	1,296,808	-3.560%
2025-12-08	156.3600	156.5389	152.8500	153.4100	-2.423%	1,805,230	-4.120%
2025-12-05	156.8600	158.6500	154.4250	157.2200	-0.525%	1,388,305	-6.443%
2025-12-04	159.0300	159.9550	157.7800	158.0500	-0.934%	1,277,876	-6.935%
2025-12-03	159.4200	161.1550	158.4600	159.5400	-0.056%	1,577,384	-7.804%
2025-12-02	159.7900	161.1800	159.2600	159.6300	-0.430%	1,254,764	-7.856%
2025-12-01	158.6200	162.7850	158.3650	160.3200	+0.913%	1,594,093	-8.252%
2025-11-28	160.3000	160.3000	158.7000	158.8700	-0.420%	495,288	-7.415%
2025-11-26	156.6300	160.2700	156.6300	159.5400	+1.392%	892,906	-7.804%
2025-11-25	154.6000	158.1100	154.6000	157.3500	+1.802%	1,562,782	-6.520%
2025-11-24	151.4500	156.1900	151.1100	154.5650	+1.902%	2,233,399	-4.836%
2025-11-21	149.0300	152.4100	148.9000	151.6800	+2.093%	1,570,086	-3.026%
2025-11-20	153.1400	153.7400	148.4900	148.5700	-1.843%	1,090,226	-0.996%
2025-11-19	152.3800	152.3800	150.6800	151.3600	-0.218%	780,446	-2.821%
2025-11-18	152.3050	153.0000	150.7600	151.6900	-0.622%	1,302,691	-3.033%
2025-11-17	152.7700	154.8400	151.5000	152.6400	-0.105%	1,200,562	-3.636%
2025-11-14	150.1400	153.4600	149.0800	152.8000	+0.752%	1,379,106	-3.737%
2025-11-13	153.4000	153.7600	151.2400	151.6600	-0.869%	1,522,088	-3.013%
2025-11-12	150.7800	153.8900	150.1300	152.9900	+1.520%	1,928,745	-3.856%
2025-11-11	150.3700	152.9300	150.0500	150.7000	-0.672%	2,171,787	-2.395%
2025-11-10	149.6300	152.3950	148.7600	151.7200	+1.526%	1,081,436	-3.052%
2025-11-07	147.9900	152.2600	146.9600	149.4400	+0.816%	1,553,715	-1.573%
2025-11-06	152.7700	153.7400	148.1900	148.2300	-3.200%	1,546,819	-0.769%
2025-11-05	152.2400	154.4100	152.1500	153.1300	+0.144%	1,209,367	-3.944%
2025-11-04	151.9500	154.6800	151.8500	152.9100	+0.500%	1,672,541	-3.806%
2025-11-03	152.2100	153.5400	150.3150	152.1500	-1.195%	1,730,193	-3.326%
2025-10-31	154.8000	156.2300	150.9300	153.9900	-0.575%	2,883,059	-4.481%
2025-10-30	149.6100	158.7000	149.2200	154.8800	+19.709%	5,571,970	-5.030%
2025-10-29	127.1900	131.1000	126.8300	129.3800	+1.023%	2,913,732	+13.688%
2025-10-28	129.8700	130.0700	127.3550	128.0700	-0.767%	1,476,845	+14.851%
2025-10-27	126.9600	129.1800	126.1700	129.0600	+2.380%	1,557,952	+13.970%
2025-10-24	126.8600	127.3100	125.4100	126.0600	+0.518%	1,469,449	+16.683%
2025-10-23	126.9500	127.7100	125.3500	125.4100	-1.368%	1,358,285	+17.287%
2025-10-22	128.3100	129.2200	126.8900	127.1500	-0.881%	1,549,684	+15.682%
2025-10-21	127.4600	130.1600	127.3600	128.2800	+0.643%	1,106,179	+14.663%
2025-10-20	127.7800	128.6000	126.4350	127.4600	+0.055%	1,335,208	+15.401%
2025-10-17	126.2400	127.9050	125.8300	127.3900	+1.111%	1,417,407	+15.464%
2025-10-16	129.3600	129.8600	125.7600	125.9900	-1.578%	1,602,449	+16.747%
2025-10-15	128.8100	129.2100	127.2800	128.0100	+0.023%	1,150,028	+14.905%
2025-10-14	124.3900	128.1300	123.6400	127.9800	+2.886%	1,569,499	+14.932%
2025-10-13	125.7000	126.3265	124.3400	124.3900	-0.734%	997,971	+18.249%
2025-10-10	129.6700	130.5000	125.0300	125.3100	-2.785%	2,183,201	+17.381%
2025-10-09	133.5600	133.7000	128.6900	128.9000	-3.835%	1,805,656	+14.112%
2025-10-08	132.5600	134.8100	130.5500	134.0400	+0.187%	1,560,183	+9.736%
2025-10-07	134.6700	134.9600	133.3000	133.7900	-0.424%	844,831	+9.941%
2025-10-06	134.6500	135.2800	133.6800	134.3600	-0.768%	997,535	+9.475%
2025-10-03	135.0000	137.7700	134.8650	135.4000	+0.467%	1,209,175	+8.634%
2025-10-02	132.8900	135.3800	132.8900	134.7700	+1.591%	1,203,895	+9.142%
2025-10-01	132.8600	133.4500	131.7900	132.6600	+0.196%	1,408,542	+10.877%
2025-09-30	131.4500	132.4900	130.2674	132.4000	+0.402%	1,928,040	+11.095%
2025-09-29	133.3550	133.3550	130.5232	131.8700	+0.046%	1,408,014	+11.542%
2025-09-26	134.0200	134.5900	131.6300	131.8100	-1.517%	1,701,853	+11.592%
2025-09-25	133.0800	134.4950	132.4000	133.8400	+0.405%	1,875,540	+9.900%
2025-09-24	134.7900	135.5300	131.6000	133.3000	-0.700%	2,231,222	+10.345%
2025-09-23	133.9800	136.3100	133.5700	134.2400	+0.194%	1,687,476	+9.572%
2025-09-22	136.0200	136.2200	132.9700	133.9800	-1.536%	2,036,964	+9.785%
2025-09-19	137.2500	137.9960	134.9100	136.0700	-0.744%	4,618,993	+8.099%
2025-09-18	136.3550	137.9100	136.0600	137.0900	+1.480%	1,809,250	+7.294%
2025-09-17	133.7900	137.0300	133.2500	135.0900	+0.987%	2,152,009	+8.883%
2025-09-16	133.2400	134.0400	132.0400	133.7700	+0.375%	2,061,769	+9.957%
2025-09-15	132.7100	134.9100	132.0200	133.2700	+0.649%	1,598,994	+10.370%
2025-09-12	130.6050	132.9200	130.4500	132.4100	+1.061%	1,412,332	+11.087%
2025-09-11	127.2400	131.1750	126.9000	131.0200	+2.648%	1,607,113	+12.265%
2025-09-10	125.3400	127.8250	125.3000	127.6400	+1.261%	1,180,303	+15.238%
2025-09-09	125.5200	126.5900	125.1200	126.0500	+0.119%	944,143	+16.692%
2025-09-08	126.3900	126.7800	125.2300	125.9000	-0.182%	1,217,764	+16.831%
2025-09-05	126.9700	127.8000	124.1500	126.1300	-1.338%	1,448,044	+16.618%
2025-09-04	128.4700	129.2300	127.1700	127.8400	-0.738%	1,285,935	+15.058%
2025-09-03	128.3600	129.3900	127.3500	128.7900	-0.078%	1,001,513	+14.209%
2025-09-02	128.0300	129.0500	127.5100	128.8900	+0.148%	1,366,659	+14.121%
2025-08-29	129.6000	131.1700	127.9150	128.7000	-0.456%	2,265,200	+14.289%
2025-08-28	128.0000	129.5900	126.9150	129.2900	+0.960%	1,711,910	+13.767%
2025-08-27	126.3200	128.4600	125.9700	128.0600	+0.914%	2,326,823	+14.860%
2025-08-26	125.7100	127.3390	125.6000	126.9000	+0.388%	2,340,180	+15.910%
2025-08-25	124.8200	126.6800	124.1100	126.4100	+0.983%	1,356,095	+16.359%
2025-08-22	123.2200	126.8499	122.5001	125.1800	+1.938%	1,577,443	+17.503%
2025-08-21	120.9000	123.1100	120.6500	122.8000	+1.421%	1,450,247	+19.780%
2025-08-20	122.8800	123.7900	120.9900	121.0800	-2.213%	1,303,175	+21.482%
2025-08-19	123.3400	124.9400	122.7700	123.8200	+0.691%	1,246,979	+18.793%
2025-08-18	121.4200	123.1425	121.0053	122.9700	+1.427%	1,259,811	+19.615%
2025-08-15	121.7400	122.0500	120.5600	121.2400	-0.230%	1,304,757	+21.321%
2025-08-14	120.5400	121.8400	119.6500	121.5200	+0.438%	1,375,922	+21.042%
2025-08-13	119.2300	121.0400	118.2100	120.9900	+1.869%	1,722,165	+21.572%
2025-08-12	116.7900	118.8900	116.6500	118.7700	+2.177%	1,293,263	+23.844%
2025-08-11	116.7800	116.9700	115.7100	116.2400	-0.462%	1,104,548	+26.540%
2025-08-08	118.2100	118.9900	116.7300	116.7800	-0.883%	1,091,780	+25.955%
2025-08-07	118.4100	119.2000	117.4900	117.8200	+0.068%	1,216,731	+24.843%
2025-08-06	115.6500	117.9300	115.3800	117.7400	+1.221%	1,244,508	+24.928%
2025-08-05	115.4800	116.4800	114.6400	116.3200	+1.121%	1,240,991	+26.453%
2025-08-04	113.9300	116.2800	113.4000	115.0300	+1.028%	1,318,009	+27.871%
2025-08-01	114.1800	115.0000	111.7401	113.8600	-1.266%	2,339,374	+29.185%
2025-07-31	110.4700	116.1590	104.9500	115.3200	+18.095%	6,470,089	+27.549%
2025-07-30	99.8900	100.1640	96.8850	97.6500	-2.145%	2,255,299	+50.630%
2025-07-29	100.7350	100.8100	98.5800	99.7900	-1.675%	1,540,943	+47.400%
2025-07-28	102.2300	102.7600	101.2400	101.4900	-1.188%	1,066,361	+44.931%
2025-07-25	103.7200	103.7800	101.8700	102.7100	-0.446%	1,416,861	+43.209%
2025-07-24	100.6000	103.2700	100.3500	103.1700	+2.565%	1,835,350	+42.571%
2025-07-23	99.4500	100.8400	98.9150	100.5900	+1.668%	1,063,599	+46.227%
2025-07-22	97.0500	99.1000	97.0500	98.9400	+2.190%	888,115	+48.666%
2025-07-21	97.2900	97.9800	96.2700	96.8200	-0.677%	756,070	+51.921%
2025-07-18	99.5000	99.5000	96.7800	97.4800	-1.066%	1,232,694	+50.892%
2025-07-17	97.9600	99.3200	97.7300	98.5300	+0.602%	1,041,888	+49.284%
2025-07-16	98.0200	98.4850	97.3100	97.9400	+0.907%	933,753	+50.184%
2025-07-15	98.0000	98.2700	96.9900	97.0600	-0.979%	734,558	+51.545%
2025-07-14	98.7900	99.1750	97.4550	98.0200	-1.388%	1,006,406	+50.061%
2025-07-11	100.8800	102.0000	99.1400	99.4000	-1.428%	776,796	+47.978%
2025-07-10	99.6200	102.5775	99.6200	100.8400	+1.735%	834,992	+45.865%
2025-07-09	98.7400	99.8000	98.2073	99.1200	+0.803%	965,163	+48.396%
2025-07-08	96.7300	98.5700	96.7300	98.3300	+1.654%	1,216,753	+49.588%
2025-07-07	97.7700	98.1300	96.3400	96.7300	-1.326%	1,211,074	+52.062%
2025-07-03	99.2900	99.8700	97.7899	98.0300	-1.120%	478,210	+50.046%
2025-07-02	98.6000	99.3400	98.0000	99.1400	+0.844%	801,332	+48.366%
2025-07-01	96.4500	99.6400	96.2350	98.3100	+2.460%	1,253,174	+49.619%
2025-06-30	96.7550	96.7550	95.0400	95.9500	-0.735%	1,110,895	+53.299%
2025-06-27	93.4700	96.8650	93.4700	96.6600	+3.724%	1,804,367	+52.173%
2025-06-26	93.1200	93.8325	92.7900	93.1900	+0.518%	732,554	+57.839%
2025-06-25	94.1300	94.1300	92.3600	92.7100	-1.665%	818,571	+58.656%
2025-06-24	94.3100	94.6350	93.1500	94.2800	+0.351%	1,396,956	+56.014%
2025-06-23	92.6500	93.9900	92.3600	93.9500	+1.425%	625,849	+56.562%
2025-06-20	93.8800	94.2550	92.3800	92.6300	-0.835%	1,665,321	+58.793%
2025-06-18	93.5500	94.4950	93.2900	93.4100	-0.192%	1,077,106	+57.467%
2025-06-17	93.6200	94.2850	93.0800	93.5900	-0.288%	1,050,298	+57.164%
2025-06-16	94.5400	95.1900	93.7100	93.8600	+0.342%	1,159,841	+56.712%
2025-06-13	94.3600	95.0354	93.3550	93.5400	-1.537%	981,523	+57.248%
2025-06-12	94.3800	95.0400	93.9300	95.0000	+0.444%	916,534	+54.832%
2025-06-11	96.6000	96.6350	93.9200	94.5800	-1.653%	1,231,010	+55.519%
2025-06-10	95.7200	96.5675	94.6900	96.1700	+0.449%	686,580	+52.948%
2025-06-09	96.0400	96.5000	95.4950	95.7400	-0.063%	683,496	+53.635%
2025-06-06	96.0200	96.8200	95.5700	95.8000	+0.304%	690,183	+53.539%
2025-06-05	96.3900	96.5150	95.4200	95.5100	-0.676%	697,095	+54.005%
2025-06-04	96.5000	96.8900	95.8200	96.1600	-0.135%	724,079	+52.964%
2025-06-03	95.4000	97.0000	94.8100	96.2900	+0.177%	1,197,045	+52.757%
2025-06-02	96.0700	96.3250	94.1500	96.1200	+0.156%	1,089,523	+53.027%
2025-05-30	96.1000	96.3600	95.2850	95.9700	-0.135%	2,199,687	+53.267%
2025-05-29	95.8600	96.3600	95.1000	96.1000	+0.544%	993,634	+53.059%
2025-05-28	97.5100	97.5300	95.3800	95.5800	-1.768%	1,240,045	+53.892%
2025-05-27	96.7600	97.4550	95.7500	97.3000	+1.619%	913,623	+51.172%
2025-05-23	95.5000	96.1800	95.3000	95.7500	-0.798%	938,668	+53.619%
2025-05-22	96.8900	96.9600	95.4100	96.5200	-0.679%	1,194,926	+52.393%
2025-05-21	99.1200	99.5650	97.0800	97.1800	-2.888%	1,202,727	+51.358%
2025-05-20	99.7000	101.0700	99.4900	100.0700	-0.010%	1,263,108	+46.987%
2025-05-19	99.2900	100.4000	98.9650	100.0800	-0.199%	1,152,737	+46.972%
2025-05-16	99.8100	100.7600	99.3500	100.2800	+1.549%	1,634,809	+46.679%
2025-05-15	98.1100	99.4100	97.7125	98.7500	+0.734%	1,696,581	+48.952%
2025-05-14	96.4500	98.1100	95.9900	98.0300	+1.818%	2,583,749	+50.046%
2025-05-13	96.3000	96.9600	95.5500	96.2800	+0.344%	1,631,598	+52.773%
2025-05-12	93.3800	96.0100	93.0450	95.9500	+7.845%	2,228,378	+53.299%
2025-05-09	89.8600	89.9900	88.6500	88.9700	-0.681%	709,600	+65.325%
2025-05-08	87.8600	90.0050	87.4100	89.5800	+2.330%	1,109,537	+64.200%
2025-05-07	89.3500	89.5000	86.5800	87.5400	-0.883%	1,592,715	+68.026%
2025-05-06	89.0100	89.4700	88.0000	88.3200	-1.801%	1,477,686	+66.542%
2025-05-05	90.4500	91.1200	89.5500	89.9400	-0.980%	1,118,480	+63.542%
2025-05-02	91.3300	92.7900	89.9500	90.8300	+0.609%	1,359,618	+61.940%
2025-05-01	87.6100	92.6500	87.1350	90.2800	+1.188%	1,956,044	+62.926%
2025-04-30	88.3300	89.2200	86.7100	89.2200	+1.008%	3,008,315	+64.862%
2025-04-29	88.3400	89.0900	87.7400	88.3300	-0.842%	2,089,673	+66.523%
2025-04-28	89.7000	90.6700	88.7500	89.0800	-0.747%	1,512,993	+65.121%
2025-04-25	90.7900	91.3500	88.7900	89.7500	-2.477%	1,108,200	+63.889%
2025-04-24	90.7100	92.1500	90.5100	92.0300	+1.567%	1,365,914	+59.828%
2025-04-23	91.8900	93.1300	90.0700	90.6100	+0.366%	1,118,537	+62.333%
2025-04-22	90.2500	90.9100	89.4118	90.2800	+1.131%	1,109,435	+62.926%
2025-04-21	90.0900	90.4100	88.2700	89.2700	-2.052%	926,815	+64.770%
2025-04-17	90.4700	91.8400	90.1800	91.1400	+1.424%	1,036,109	+61.389%
2025-04-16	90.8700	91.6350	89.1000	89.8600	-1.857%	817,003	+63.688%
2025-04-15	92.5200	93.7000	91.4400	91.5600	-0.877%	1,124,980	+60.649%
2025-04-14	92.4100	93.1600	91.2800	92.3700	+1.216%	722,824	+59.240%
2025-04-11	89.5500	92.1850	88.6800	91.2600	+1.097%	1,142,015	+61.177%
2025-04-10	90.7600	91.1900	87.8300	90.2700	-1.816%	1,447,632	+62.944%
2025-04-09	85.8800	93.4700	84.6788	91.9400	+5.721%	2,902,916	+59.985%
2025-04-08	90.7600	91.1700	85.7800	86.9650	-2.473%	1,976,902	+69.137%
2025-04-07	89.2000	92.1600	86.4650	89.1700	-1.946%	2,133,651	+64.955%