Dark

CIGI
Colliers International Group Inc. Subordinate Voting Shares
stock NASDAQ

At Close

Jul 8, 2025 3:59:54 PM EDT

131.04USD+0.233%(+0.31)81,972

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-130.73)0

After-hours

Jul 8, 2025 4:00:30 PM EDT

130.92USD-0.088%(-0.12)210

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	131.0000	132.4100	128.2850	130.920	+0.145%	81,972	0.000%
2025-07-07	132.4800	133.3400	129.9700	130.730	-2.060%	108,547	+0.145%
2025-07-03	131.1500	133.4800	129.8250	133.480	+2.276%	73,153	-1.918%
2025-07-02	130.3600	132.4700	129.2450	130.510	-0.412%	177,027	+0.314%
2025-07-01	130.0250	133.5400	129.3100	131.050	+0.391%	126,579	-0.099%
2025-06-30	131.0000	131.1900	128.9100	130.540	-0.199%	74,707	+0.291%
2025-06-27	130.4200	133.4900	128.8550	130.800	+0.291%	248,321	+0.092%
2025-06-26	129.0600	130.7100	127.9900	130.420	+1.748%	117,168	+0.383%
2025-06-25	132.2400	132.2400	128.1300	128.180	-3.515%	179,561	+2.138%
2025-06-24	132.4700	133.4550	131.5100	132.850	+0.858%	104,373	-1.453%
2025-06-23	128.2100	132.0800	128.2100	131.720	+2.208%	196,882	-0.607%
2025-06-20	131.0100	131.0100	128.1300	128.875	-0.074%	120,087	+1.587%
2025-06-18	127.4000	129.3400	125.6800	128.970	+1.463%	119,879	+1.512%
2025-06-17	126.8600	127.8400	126.1800	127.110	-0.711%	222,122	+2.997%
2025-06-16	128.7700	131.3700	127.9500	128.020	+0.510%	77,109	+2.265%
2025-06-13	127.7700	128.6050	126.6800	127.370	-1.887%	97,887	+2.787%
2025-06-12	128.7000	130.1850	127.1200	129.820	+0.698%	74,473	+0.847%
2025-06-11	130.0000	131.4700	128.4900	128.920	-0.540%	67,551	+1.551%
2025-06-10	127.3000	129.7900	127.1000	129.620	+2.345%	68,073	+1.003%
2025-06-09	126.9500	128.2300	125.8200	126.650	+0.436%	61,287	+3.371%
2025-06-06	126.3900	127.1100	125.4800	126.100	+0.071%	128,563	+3.822%
2025-06-05	126.0000	127.2700	124.2000	126.010	+0.727%	147,001	+3.897%
2025-06-04	121.6700	125.1000	121.6700	125.100	+2.617%	140,262	+4.652%
2025-06-03	121.6700	122.5200	120.0750	121.910	+0.197%	168,214	+7.391%
2025-06-02	119.8300	121.9400	118.9900	121.670	+0.988%	225,954	+7.603%
2025-05-30	119.2500	121.0000	118.9800	120.480	+0.133%	73,243	+8.665%
2025-05-29	120.7500	120.9800	119.6500	120.320	+0.162%	70,937	+8.810%
2025-05-28	121.7400	122.2000	119.9700	120.125	-1.318%	82,450	+8.986%
2025-05-27	120.0100	122.2900	119.5700	121.730	+3.152%	102,582	+7.549%
2025-05-23	116.5000	118.7900	116.5000	118.010	-0.118%	102,885	+10.940%
2025-05-22	118.6700	119.5050	117.6850	118.150	-0.981%	106,202	+10.808%
2025-05-21	124.1400	124.7900	119.0700	119.320	-4.992%	640,628	+9.722%
2025-05-20	123.3000	125.7700	123.3000	125.590	+0.981%	141,943	+4.244%
2025-05-19	125.4500	125.8900	124.3700	124.370	-2.263%	95,476	+5.267%
2025-05-16	127.9200	129.0550	126.9300	127.250	-0.586%	171,454	+2.884%
2025-05-15	126.3000	128.4450	125.6500	128.000	+0.843%	108,267	+2.281%
2025-05-14	128.2800	129.7200	126.8200	126.930	-1.544%	148,653	+3.143%
2025-05-13	129.1400	130.3450	127.9850	128.920	-0.132%	146,362	+1.551%
2025-05-12	128.7900	129.9600	125.0800	129.090	+4.400%	157,558	+1.418%
2025-05-09	123.1100	124.0700	122.5400	123.650	+0.390%	98,825	+5.879%
2025-05-08	121.9500	123.2500	121.2300	123.170	+1.970%	153,330	+6.292%
2025-05-07	119.4200	122.2400	118.5800	120.790	+2.044%	164,114	+8.386%
2025-05-06	117.7500	120.8100	114.9150	118.370	-3.087%	220,719	+10.602%
2025-05-05	121.6800	122.6800	120.7700	122.140	+0.238%	127,324	+7.188%
2025-05-02	120.5100	122.5100	120.5100	121.850	+2.386%	66,930	+7.444%
2025-05-01	120.7400	121.4000	118.4425	119.010	-0.302%	59,034	+10.008%
2025-04-30	116.1600	119.8300	115.4625	119.370	+1.195%	132,064	+9.676%
2025-04-29	117.1550	119.0600	116.5800	117.960	+0.648%	57,685	+10.987%
2025-04-28	114.8800	117.6100	114.8800	117.200	+1.560%	88,214	+11.706%
2025-04-25	115.4300	116.5400	114.8200	115.400	-0.970%	50,628	+13.449%
2025-04-24	115.2800	118.3700	115.0100	116.530	+0.822%	72,326	+12.349%
2025-04-23	115.7500	118.6500	115.3550	115.580	+2.184%	80,300	+13.272%
2025-04-22	113.1600	114.0850	110.8400	113.110	+1.718%	72,124	+15.746%
2025-04-21	113.1400	113.5300	109.4300	111.200	-2.507%	126,598	+17.734%
2025-04-17	113.5600	115.0750	113.5600	114.060	+0.582%	85,471	+14.782%
2025-04-16	113.6500	114.9500	112.4900	113.400	-0.404%	76,874	+15.450%
2025-04-15	115.6200	117.1475	113.3650	113.860	-0.228%	95,310	+14.983%
2025-04-14	112.9600	115.1000	112.2600	114.120	+2.304%	121,295	+14.721%
2025-04-11	112.0600	122.4300	108.0900	111.550	+0.054%	195,470	+17.364%
2025-04-10	112.1400	113.4900	109.0800	111.490	-3.212%	189,554	+17.428%
2025-04-09	105.1700	115.7850	103.3800	115.190	+7.947%	285,319	+13.656%
2025-04-08	114.2400	115.1271	104.7100	106.710	-3.500%	170,031	+22.688%
2025-04-07	111.8900	114.0900	100.8579	110.580	-1.417%	211,395	+18.394%
2025-04-04	112.7500	117.8000	109.7950	112.170	-3.518%	175,691	+16.716%
2025-04-03	120.3200	124.3200	116.2400	116.260	-6.287%	141,939	+12.610%
2025-04-02	122.0500	124.3300	121.8600	124.060	+0.936%	53,111	+5.530%
2025-04-01	121.0000	123.5550	119.8100	122.910	+1.327%	128,804	+6.517%
2025-03-31	119.4400	122.0150	118.6200	121.300	+0.924%	80,069	+7.931%
2025-03-28	123.3800	123.8200	120.1100	120.190	-2.157%	92,426	+8.928%
2025-03-27	123.8400	123.9500	121.6400	122.840	-1.095%	164,980	+6.578%
2025-03-26	124.9000	126.7050	122.9000	124.200	-0.385%	95,831	+5.411%
2025-03-25	126.9100	127.1600	123.5100	124.680	-1.796%	84,796	+5.005%
2025-03-24	124.7200	127.0700	124.7200	126.960	+3.497%	91,209	+3.119%
2025-03-21	122.8400	123.3800	121.1200	122.670	-0.905%	143,449	+6.725%
2025-03-20	123.0200	124.6600	122.1100	123.790	-0.169%	82,096	+5.760%
2025-03-19	122.4500	124.9700	121.0900	124.000	+1.266%	81,081	+5.581%
2025-03-18	125.8000	127.8000	121.9200	122.450	-1.985%	145,098	+6.917%
2025-03-17	122.8000	126.0700	122.0900	124.930	+1.776%	115,101	+4.795%
2025-03-14	119.7600	122.8700	119.1100	122.750	+3.238%	89,951	+6.656%
2025-03-13	122.3100	122.6550	118.6100	118.900	-3.018%	182,961	+10.109%
2025-03-12	124.0800	124.8100	122.2700	122.600	+0.410%	171,037	+6.786%
2025-03-11	122.9500	123.7700	121.3300	122.100	-0.546%	119,692	+7.224%
2025-03-10	125.4900	126.0000	121.3100	122.770	-1.143%	339,175	+6.638%
2025-03-07	125.2000	125.4950	120.9000	124.190	-0.233%	134,066	+5.419%
2025-03-06	126.1600	127.5400	124.4550	124.480	-2.818%	114,093	+5.174%
2025-03-05	125.7500	128.5900	124.5200	128.090	+2.047%	99,117	+2.209%
2025-03-04	125.7000	128.3200	123.3750	125.520	-0.159%	97,119	+4.302%
2025-03-03	130.3000	130.3000	125.3100	125.720	-1.950%	85,688	+4.136%
2025-02-28	128.2200	130.6950	128.2100	128.220	+0.313%	161,094	+2.106%
2025-02-27	126.7000	128.6500	126.0700	127.820	+0.369%	206,705	+2.425%
2025-02-26	127.2800	129.2500	126.0100	127.350	+0.063%	125,505	+2.803%
2025-02-25	125.7100	127.6500	124.6500	127.270	+2.053%	171,797	+2.868%
2025-02-24	125.7800	126.1050	124.2400	124.710	-0.629%	130,557	+4.980%
2025-02-21	128.3200	128.7750	124.1250	125.500	-1.999%	93,230	+4.319%
2025-02-20	132.3200	132.3200	127.8550	128.060	-2.948%	115,537	+2.233%
2025-02-19	129.6100	132.0000	128.5650	131.950	+0.710%	120,209	-0.781%
2025-02-18	132.4400	132.4400	128.9600	131.020	-0.516%	176,059	-0.076%
2025-02-14	132.5000	134.3800	131.5200	131.700	-0.341%	102,498	-0.592%
2025-02-13	130.6400	132.1500	129.7900	132.150	+1.303%	83,527	-0.931%
2025-02-12	131.0800	132.3900	129.9425	130.450	-2.131%	97,335	+0.360%
2025-02-11	134.0800	135.0800	131.0500	133.290	-1.362%	125,426	-1.778%
2025-02-10	135.3000	136.6400	131.9900	135.130	-0.111%	233,964	-3.116%
2025-02-07	135.4100	136.0100	132.5600	135.280	-0.581%	296,237	-3.223%
2025-02-06	141.7600	141.7600	128.4800	136.070	-6.750%	528,715	-3.785%
2025-02-05	144.4000	145.9400	143.6000	145.920	+1.821%	162,143	-10.280%
2025-02-04	139.1800	143.6400	139.1800	143.310	+2.879%	114,247	-8.646%
2025-02-03	139.2100	140.1200	136.9300	139.300	-2.143%	113,820	-6.016%
2025-01-31	142.8600	143.4100	141.7500	142.350	-0.587%	124,591	-8.030%
2025-01-30	142.5200	144.5900	141.6750	143.190	+1.726%	101,013	-8.569%
2025-01-29	143.9900	144.1700	140.4800	140.760	-2.046%	123,727	-6.991%
2025-01-28	143.3500	144.1000	142.8950	143.700	-0.367%	56,528	-8.894%
2025-01-27	140.7000	144.3400	140.0000	144.230	+2.037%	126,577	-9.228%
2025-01-24	141.8300	142.5575	140.7450	141.350	-0.619%	50,493	-7.379%
2025-01-23	140.0100	142.5150	139.8600	142.230	+1.405%	44,133	-7.952%
2025-01-22	140.3700	141.4300	138.8100	140.260	-0.071%	79,477	-6.659%
2025-01-21	140.0000	141.2850	139.9050	140.360	+1.777%	69,920	-6.726%
2025-01-17	137.7000	139.9500	136.1800	137.910	+0.775%	51,096	-5.069%
2025-01-16	135.5600	137.4150	134.4400	136.850	+1.303%	55,418	-4.333%
2025-01-15	131.0100	135.2100	130.4400	135.090	+5.762%	154,441	-3.087%
2025-01-14	128.5800	129.5150	126.6500	127.730	-0.646%	115,230	+2.497%
2025-01-13	129.6600	130.7300	128.1900	128.560	-1.758%	95,274	+1.836%
2025-01-10	133.1700	134.0600	129.8300	130.860	-2.930%	81,903	+0.046%
2025-01-08	136.0400	136.3250	133.7100	134.810	-0.926%	224,333	-2.886%
2025-01-07	137.3000	138.7800	135.1400	136.070	-0.802%	73,630	-3.785%
2025-01-06	136.4700	138.7150	135.9600	137.170	+0.587%	72,962	-4.556%
2025-01-03	134.6400	136.6300	133.9000	136.370	+1.488%	61,060	-3.996%
2025-01-02	136.3700	137.1500	133.6650	134.370	-1.177%	62,829	-2.568%
2024-12-31	134.5400	136.1300	134.2400	135.970	+1.478%	100,117	-3.714%
2024-12-30	134.5400	134.6300	132.8200	133.990	-0.719%	55,020	-2.291%
2024-12-27	136.1850	136.9050	134.0300	134.960	-1.302%	44,694	-2.993%
2024-12-26	136.7100	137.1100	134.7350	136.740	-0.139%	171,991	-4.256%
2024-12-24	135.7300	136.9800	134.9800	136.930	+1.403%	52,675	-4.389%
2024-12-23	134.5400	136.1850	133.8350	135.035	-0.303%	99,628	-3.047%
2024-12-20	134.8000	136.8100	134.0050	135.445	+0.203%	124,291	-3.341%
2024-12-19	137.6800	138.8800	134.8600	135.170	-1.609%	128,713	-3.144%
2024-12-18	143.6100	143.9600	137.0100	137.380	-4.245%	172,896	-4.702%
2024-12-17	145.1800	145.4200	143.0950	143.470	-1.341%	104,792	-8.747%
2024-12-16	144.6500	146.9000	144.4400	145.420	-0.082%	83,140	-9.971%
2024-12-13	147.5900	148.0700	144.4600	145.540	-1.808%	106,531	-10.045%
2024-12-12	148.3900	149.6100	147.2700	148.220	-0.202%	55,927	-11.672%
2024-12-11	148.5700	149.2350	147.4100	148.520	+0.760%	75,278	-11.850%
2024-12-10	148.5000	148.9500	146.9750	147.400	-1.411%	56,867	-11.180%
2024-12-09	152.0000	152.9650	149.1300	149.510	-1.502%	113,043	-12.434%
2024-12-06	152.0500	152.6400	151.1200	151.790	-0.158%	103,426	-13.749%
2024-12-05	154.6600	155.7000	151.0900	152.030	-1.751%	70,943	-13.885%
2024-12-04	150.8500	154.9900	150.8500	154.740	+1.442%	128,578	-15.394%
2024-12-03	152.6600	153.1700	151.1900	152.540	+0.607%	110,586	-14.173%
2024-12-02	153.6300	153.6300	151.3350	151.620	-1.308%	68,210	-13.653%
2024-11-29	152.6200	154.5100	152.6200	153.630	+0.399%	35,752	-14.782%
2024-11-27	151.5100	154.0600	151.5100	153.020	+1.003%	62,053	-14.443%
2024-11-26	153.3900	153.3900	150.5750	151.500	-1.732%	53,073	-13.584%
2024-11-25	146.7200	154.1900	146.7200	154.170	+5.792%	142,256	-15.081%
2024-11-22	143.9800	145.8050	143.0500	145.730	+1.215%	115,876	-10.163%
2024-11-21	142.1000	144.0950	142.1000	143.980	+1.366%	91,553	-9.071%
2024-11-20	143.5300	143.5300	140.1300	142.040	-1.038%	116,260	-7.829%
2024-11-19	144.2600	145.5050	143.0700	143.530	-0.795%	114,675	-8.786%
2024-11-18	144.2500	145.2500	143.9201	144.680	+0.090%	65,773	-9.511%
2024-11-15	146.4500	146.4500	143.4800	144.550	-1.392%	87,936	-9.429%
2024-11-14	148.6200	149.2700	145.8500	146.590	-1.631%	86,477	-10.690%
2024-11-13	150.5350	150.6400	147.6500	149.020	-0.321%	63,002	-12.146%
2024-11-12	150.8300	150.8300	147.8400	149.500	-0.552%	62,536	-12.428%
2024-11-11	151.2300	152.4599	149.2650	150.330	-1.001%	46,436	-12.912%
2024-11-08	152.0000	153.9700	150.7450	151.850	+0.417%	124,153	-13.783%
2024-11-07	148.2700	152.0500	147.5400	151.220	+2.640%	126,204	-13.424%
2024-11-06	149.4500	156.9600	140.6900	147.330	-1.134%	258,472	-11.138%
2024-11-05	144.9000	149.0400	143.4900	149.020	-3.253%	416,002	-12.146%
2024-11-04	155.3800	155.3800	151.8600	154.030	+1.376%	108,439	-15.004%
2024-11-01	153.4600	155.3700	151.6000	151.940	-0.459%	81,465	-13.834%
2024-10-31	154.0300	155.7089	151.6050	152.640	-1.344%	89,147	-14.230%
2024-10-30	153.6500	155.7450	153.6500	154.720	+0.520%	82,053	-15.383%
2024-10-29	153.1200	154.1450	150.9100	153.920	+0.137%	71,430	-14.943%
2024-10-28	155.4300	156.2950	153.2000	153.710	-1.107%	92,985	-14.827%
2024-10-25	155.9900	155.9900	154.3250	155.430	+0.336%	94,449	-15.769%
2024-10-24	148.5200	155.0900	147.7100	154.910	+4.818%	239,275	-15.486%
2024-10-23	147.8000	148.7725	146.7550	147.790	-0.007%	105,373	-11.415%
2024-10-22	149.1800	149.1800	147.4600	147.800	-0.932%	82,322	-11.421%
2024-10-21	151.4600	152.0300	148.5700	149.190	-1.342%	76,116	-12.246%
2024-10-18	150.4300	151.9179	150.4300	151.220	+0.539%	39,709	-13.424%
2024-10-17	149.1900	150.9100	148.7800	150.410	+0.481%	61,779	-12.958%
2024-10-16	150.1000	151.0600	149.4650	149.690	-0.160%	67,518	-12.539%
2024-10-15	149.9400	150.8300	149.1650	149.930	+0.120%	107,219	-12.679%
2024-10-14	149.8300	150.2350	148.6300	149.750	+0.053%	48,720	-12.574%
2024-10-11	148.1800	150.5900	148.1800	149.670	+1.457%	65,030	-12.528%
2024-10-10	147.9500	148.4900	146.7800	147.520	-1.146%	44,669	-11.253%
2024-10-09	147.0100	150.3700	147.0100	149.230	+0.981%	65,579	-12.270%
2024-10-08	145.4000	147.7800	145.4000	147.780	+1.637%	92,552	-11.409%
2024-10-07	147.0500	147.5200	144.9800	145.400	-1.357%	78,348	-9.959%
2024-10-04	149.1300	150.2400	147.2200	147.400	-0.954%	88,381	-11.180%
2024-10-03	152.6600	153.1550	147.2100	148.820	-2.910%	128,024	-12.028%
2024-10-02	151.6200	154.1100	151.6200	153.280	+0.789%	129,792	-14.588%
2024-10-01	151.0100	152.8400	149.3100	152.080	+0.178%	108,066	-13.914%
2024-09-30	148.4100	151.9500	147.7500	151.810	+2.360%	96,950	-13.761%
2024-09-27	151.6100	152.7700	147.9900	148.310	-1.976%	92,367	-11.725%
2024-09-26	150.3600	152.8400	149.6700	151.300	+1.231%	74,965	-13.470%
2024-09-25	151.0700	151.6200	149.4150	149.460	-1.007%	85,500	-12.405%
2024-09-24	148.5500	151.3900	148.3800	150.980	+1.424%	93,918	-13.287%
2024-09-23	149.5000	149.5000	147.5450	148.860	-0.154%	57,207	-12.052%
2024-09-20	149.3700	150.3800	147.6900	149.090	+0.175%	211,184	-12.187%
2024-09-19	146.8600	149.0400	145.7400	148.830	+2.606%	107,081	-12.034%
2024-09-18	145.0800	147.8700	143.5500	145.050	+0.124%	92,889	-9.741%
2024-09-17	147.7900	148.5300	143.9650	144.870	-2.029%	136,759	-9.629%
2024-09-16	147.0000	148.9900	145.6900	147.870	+0.846%	105,015	-11.463%
2024-09-13	143.8200	146.8500	143.8200	146.630	+2.018%	119,509	-10.714%
2024-09-12	142.0000	143.8000	141.7900	143.730	+0.708%	106,047	-8.913%
2024-09-11	140.9000	142.7700	139.6000	142.720	+0.748%	43,999	-8.268%
2024-09-10	141.8800	142.3500	139.9600	141.660	-0.506%	118,232	-7.582%
2024-09-09	140.5300	143.3700	139.9800	142.380	+1.911%	102,623	-8.049%
2024-09-06	140.9100	141.0000	137.6400	139.710	-0.328%	88,897	-6.292%
2024-09-05	141.0600	142.4200	139.9700	140.170	-0.206%	79,661	-6.599%
2024-09-04	140.6000	142.4600	139.9500	140.460	-0.199%	107,901	-6.792%
2024-09-03	144.7100	144.7100	139.9000	140.740	-2.440%	241,698	-6.977%
2024-08-30	143.0300	144.5100	141.9100	144.260	+1.221%	40,812	-9.247%
2024-08-29	142.9000	144.1500	141.7700	142.520	-0.259%	68,543	-8.139%
2024-08-28	145.4700	145.4700	142.6900	142.890	-1.530%	85,247	-8.377%
2024-08-27	144.6636	145.9300	141.7300	145.110	+0.097%	90,613	-9.779%
2024-08-26	145.8300	147.5300	144.8400	144.970	-0.296%	91,902	-9.692%
2024-08-23	143.4100	145.5900	143.1800	145.400	+1.778%	117,517	-9.959%
2024-08-22	140.7800	142.8600	140.3000	142.860	+1.384%	87,994	-8.358%
2024-08-21	139.3400	140.9700	138.6400	140.910	+1.250%	56,092	-7.090%
2024-08-20	140.8000	141.0800	138.1200	139.170	-1.045%	76,490	-5.928%
2024-08-19	137.9300	140.6600	137.6200	140.640	+1.972%	148,278	-6.911%
2024-08-16	136.5900	138.3900	136.5900	137.920	+0.966%	80,377	-5.075%
2024-08-15	137.4800	138.3700	136.1300	136.600	+0.463%	95,735	-4.158%
2024-08-14	135.5700	137.0700	135.0077	135.970	-0.029%	83,868	-3.714%
2024-08-13	132.3100	137.1650	132.3100	136.010	+3.030%	124,648	-3.742%
2024-08-12	133.0800	133.9150	131.2100	132.010	-1.249%	113,569	-0.826%
2024-08-09	135.0700	135.2200	133.3000	133.680	-0.491%	86,862	-2.065%
2024-08-08	131.6100	135.0600	131.1500	134.340	+2.129%	115,615	-2.546%
2024-08-07	134.6400	135.6400	131.3200	131.540	-1.931%	84,450	-0.471%
2024-08-06	131.9000	135.9900	130.6700	134.130	+1.722%	193,561	-2.393%
2024-08-05	128.9500	135.0400	128.8200	131.860	-3.201%	135,629	-0.713%
2024-08-02	137.6500	137.6500	133.3000	136.220	-2.908%	308,111	-3.891%
2024-08-01	135.4100	140.5200	135.4100	140.300	+4.181%	470,483	-6.686%
2024-07-31	134.8400	137.1750	132.3000	134.670	+0.365%	284,899	-2.785%
2024-07-30	136.9100	137.0550	134.0000	134.180	-2.116%	225,542	-2.430%
2024-07-29	139.5200	140.2500	136.8300	137.080	-1.685%	142,992	-4.494%
2024-07-26	138.0300	140.3000	137.1150	139.430	+2.454%	106,338	-6.103%
2024-07-25	131.8600	138.4600	131.8600	136.090	+3.806%	193,934	-3.799%
2024-07-24	132.8700	133.8500	130.6900	131.100	-1.429%	160,238	-0.137%
2024-07-23	131.0300	133.1900	130.8200	133.000	+1.010%	92,432	-1.564%
2024-07-22	130.5200	131.7800	129.8800	131.670	+0.727%	100,314	-0.570%
2024-07-19	130.5000	131.6700	130.3300	130.720	+0.546%	59,438	+0.153%
2024-07-18	129.6800	131.9000	129.0000	130.010	-0.008%	204,108	+0.700%
2024-07-17	129.1200	130.4400	128.2300	130.020	+0.402%	186,161	+0.692%
2024-07-16	126.2900	129.5000	125.4700	129.500	+3.600%	154,278	+1.097%
2024-07-15	124.7400	125.8100	123.9400	125.000	+0.953%	148,413	+4.736%
2024-07-12	123.7000	124.8800	121.6100	123.820	+1.533%	117,164	+5.734%
2024-07-11	118.5400	122.0400	118.2000	121.950	+4.472%	174,780	+7.355%
2024-07-10	114.5200	116.7300	113.8500	116.730	+2.656%	99,229	+12.156%
2024-07-09	112.6000	114.0300	112.0200	113.710	+0.780%	70,379	+15.135%
2024-07-08	111.7801	113.0500	111.2500	112.830	+0.867%	48,325	+16.033%
2024-07-05	113.0000	113.7900	111.5900	111.860	-0.877%	107,677	+17.039%
2024-07-03	110.2100	112.9600	110.0650	112.850	+3.229%	80,366	+16.012%
2024-07-02	107.3200	109.5200	107.1600	109.320	+2.035%	126,358	+19.759%
2024-07-01	111.1200	111.3500	107.1200	107.140	-4.039%	76,580	+22.195%
2024-06-28	110.4200	112.5400	110.3300	111.650	+0.840%	133,857	+17.259%
2024-06-27	108.7000	111.1595	108.6700	110.720	+1.802%	113,779	+18.244%
2024-06-26	108.4700	108.9900	107.6000	108.760	-0.494%	74,885	+20.375%
2024-06-25	109.6550	110.2500	109.0300	109.300	-0.817%	84,058	+19.780%
2024-06-24	108.9900	110.7800	108.7300	110.200	+0.953%	57,983	+18.802%
2024-06-21	108.0550	109.7100	108.0550	109.160	+0.525%	162,747	+19.934%
2024-06-20	108.8700	109.5000	107.7200	108.590	-0.949%	132,297	+20.564%
2024-06-18	110.5000	111.0000	109.1300	109.630	-0.625%	101,118	+19.420%
2024-06-17	110.4100	110.9750	108.8200	110.320	-0.154%	129,705	+18.673%
2024-06-14	109.6150	110.8650	109.2000	110.490	-0.870%	94,792	+18.490%
2024-06-13	109.3500	111.5800	108.3800	111.460	-0.009%	198,295	+17.459%
2024-06-12	112.8200	114.9000	111.0900	111.470	+1.808%	80,110	+17.449%
2024-06-11	108.2300	109.6800	107.8000	109.490	+0.055%	61,366	+19.573%
2024-06-10	107.0200	110.2500	106.8550	109.430	+2.376%	84,248	+19.638%
2024-06-07	107.0100	107.1300	106.0600	106.890	-1.556%	75,930	+22.481%
2024-06-06	109.5000	110.3200	108.4700	108.580	-1.506%	138,162	+20.575%
2024-06-05	111.5300	111.6065	109.7300	110.240	-0.109%	126,092	+18.759%
2024-06-04	111.1300	111.9800	109.7950	110.360	-1.085%	108,059	+18.630%
2024-06-03	114.3900	114.3900	111.0000	111.570	-0.526%	126,789	+17.343%
2024-05-31	111.6600	112.8900	109.9700	112.160	+1.000%	75,411	+16.726%
2024-05-30	111.1300	111.4600	110.5100	111.050	+0.799%	46,634	+17.893%
2024-05-29	111.5300	111.5300	110.0300	110.170	-2.193%	90,110	+18.835%
2024-05-28	113.2400	113.6600	112.2400	112.640	+0.923%	179,830	+16.229%
2024-05-24	110.9850	112.1500	110.7500	111.610	+0.886%	47,607	+17.301%
2024-05-23	112.6500	112.6500	110.1250	110.630	-1.583%	62,583	+18.340%
2024-05-22	114.1300	114.3000	112.3900	112.410	-1.403%	50,792	+16.467%
2024-05-21	115.2800	115.6100	113.7700	114.010	-1.067%	57,949	+14.832%
2024-05-20	114.7800	116.8400	114.5100	115.240	-0.561%	42,948	+13.606%
2024-05-17	116.8900	116.8900	114.4900	115.890	-0.600%	98,432	+12.969%
2024-05-16	116.2400	117.8299	116.2400	116.590	-0.214%	88,323	+12.291%
2024-05-15	115.0200	118.4600	114.2950	116.840	+3.170%	122,438	+12.051%
2024-05-14	115.1200	115.1200	112.8500	113.250	+0.274%	84,711	+15.603%
2024-05-13	114.4900	115.5500	112.1850	112.940	-1.077%	77,805	+15.920%
2024-05-10	113.3600	114.2300	111.7900	114.170	+1.358%	65,252	+14.671%
2024-05-09	110.5000	113.0000	110.3850	112.640	+2.558%	84,770	+16.229%
2024-05-08	111.1000	111.6200	109.4400	109.830	-1.815%	87,285	+19.202%
2024-05-07	112.2050	113.5300	111.4200	111.860	+0.260%	162,491	+17.039%
2024-05-06	108.9600	111.5900	108.6600	111.570	+3.325%	192,131	+17.343%
2024-05-03	106.7100	109.1450	106.7100	107.980	+3.221%	183,399	+21.245%
2024-05-02	104.5600	106.0500	101.0100	104.610	-0.067%	155,943	+25.151%
2024-05-01	104.0400	106.1800	103.8100	104.680	+0.615%	150,003	+25.067%
2024-04-30	105.9800	106.7800	103.8400	104.040	-2.893%	92,912	+25.836%
2024-04-29	108.5000	109.5950	106.2300	107.140	-0.824%	121,435	+22.195%
2024-04-26	107.3400	108.6950	107.3400	108.030	+0.512%	82,630	+21.189%
2024-04-25	107.3600	109.3200	106.8000	107.480	-1.394%	235,020	+21.809%
2024-04-24	109.2900	110.2900	106.7800	109.000	-0.828%	210,263	+20.110%
2024-04-23	107.8000	110.1800	107.8000	109.910	+1.244%	93,427	+19.116%
2024-04-22	106.2000	108.6800	105.8900	108.560	+2.203%	137,247	+20.597%
2024-04-19	107.5950	108.3100	105.7100	106.220	-0.673%	131,832	+23.254%
2024-04-18	108.8500	109.2900	105.5400	106.940	-1.836%	185,678	+22.424%
2024-04-17	109.4900	109.6900	107.5000	108.940	-0.128%	117,356	+20.176%
2024-04-16	108.5000	110.0800	107.5500	109.080	-0.764%	140,247	+20.022%
2024-04-15	113.3500	114.2900	109.8500	109.920	-2.863%	50,693	+19.105%
2024-04-12	112.8700	113.2300	111.9600	113.160	-0.326%	53,584	+15.695%
2024-04-11	114.5300	114.7850	113.2900	113.530	-0.665%	43,317	+15.318%
2024-04-10	117.8200	117.8200	113.9200	114.290	-4.591%	69,921	+14.551%
2024-04-09	119.1500	121.6200	118.9100	119.790	+1.114%	89,058	+9.291%
2024-04-08	118.6700	118.8000	117.3800	118.470	+0.084%	104,635	+10.509%
2024-04-05	117.5500	119.4150	117.2200	118.370	+0.152%	152,263	+10.602%
2024-04-04	120.8900	121.6750	118.1900	118.190	-1.253%	55,663	+10.771%
2024-04-03	118.8700	120.2500	118.8300	119.690	+0.741%	34,096	+9.383%
2024-04-02	118.7500	119.1900	117.5000	118.810	-0.419%	53,858	+10.193%
2024-04-01	122.7600	122.7600	118.9300	119.310	-2.389%	75,955	+9.731%
2024-03-28	123.5900	124.0800	122.1600	122.230	-0.707%	94,244	+7.110%
2024-03-27	121.4000	123.1000	121.4000	123.100	+2.260%	47,691	+6.353%
2024-03-26	121.7400	122.0500	120.2200	120.380	-0.775%	55,681	+8.756%
2024-03-25	121.8100	122.7550	120.4800	121.320	-0.263%	43,624	+7.913%
2024-03-22	124.9000	125.0000	121.6300	121.640	-2.321%	72,033	+7.629%
2024-03-21	124.0000	125.4900	123.1900	124.530	+1.574%	173,200	+5.131%
2024-03-20	119.6000	123.3200	119.2900	122.600	+2.697%	155,698	+6.786%
2024-03-19	118.3500	119.5600	117.5100	119.380	+0.930%	53,381	+9.667%
2024-03-18	119.0100	120.0500	118.2500	118.280	-0.647%	127,504	+10.687%
2024-03-15	120.3250	120.6300	118.1000	119.050	-0.792%	74,140	+9.971%
2024-03-14	119.3100	120.1200	117.8900	120.000	+0.637%	84,414	+9.100%
2024-03-13	119.0100	120.5600	119.0100	119.240	-0.359%	104,992	+9.795%
2024-03-12	117.0400	119.6700	117.0400	119.670	+1.648%	153,381	+9.401%
2024-03-11	116.7300	117.9000	116.6600	117.730	-0.076%	117,104	+11.204%
2024-03-08	118.5900	119.3900	116.4150	117.820	+0.162%	101,497	+11.119%
2024-03-07	117.5950	118.6100	117.3800	117.630	+0.384%	114,299	+11.298%
2024-03-06	118.6300	119.2200	116.9400	117.180	-0.230%	109,273	+11.726%
2024-03-05	117.8150	118.6300	117.0200	117.450	-0.936%	130,080	+11.469%
2024-03-04	117.1400	118.9800	117.0030	118.560	+0.696%	134,822	+10.425%
2024-03-01	116.8400	118.4900	116.0300	117.740	+1.299%	129,657	+11.194%
2024-02-29	115.6100	117.3264	114.7600	116.230	+0.406%	188,970	+12.639%
2024-02-28	116.4200	118.4000	115.5500	115.760	-2.114%	164,739	+13.096%
2024-02-27	118.8800	119.4100	118.1400	118.260	-0.287%	293,501	+10.705%
2024-02-26	118.0700	119.2500	118.0700	118.600	-0.662%	277,887	+10.388%
2024-02-23	119.0000	119.7800	118.1000	119.390	-5.940%	621,081	+9.657%
2024-02-22	124.5700	126.9300	124.5700	126.930	+2.678%	84,440	+3.143%
2024-02-21	123.9100	124.3000	121.2500	123.620	-1.017%	150,352	+5.905%
2024-02-20	126.8900	127.8700	124.6500	124.890	-3.216%	122,333	+4.828%
2024-02-16	128.2800	131.0500	127.3100	129.040	+0.147%	170,236	+1.457%
2024-02-15	125.8300	129.8100	124.5300	128.850	+3.494%	220,444	+1.607%
2024-02-14	122.8000	125.0500	121.6850	124.500	+1.791%	144,972	+5.157%
2024-02-13	121.2100	123.9000	117.8000	122.310	-1.593%	355,506	+7.039%
2024-02-12	123.2800	125.9150	120.3100	124.290	+1.810%	130,364	+5.334%
2024-02-09	120.8000	122.7150	118.8100	122.080	+1.001%	154,786	+7.241%
2024-02-08	114.1800	121.0100	109.6600	120.870	+9.563%	152,191	+8.315%
2024-02-07	111.7600	111.7600	110.0900	110.320	-1.474%	156,981	+18.673%
2024-02-06	113.7300	113.8200	111.7200	111.970	-1.226%	73,889	+16.924%
2024-02-05	115.8500	115.8500	113.3600	113.360	-2.704%	47,409	+15.490%
2024-02-02	117.5400	117.5400	115.3900	116.510	-2.018%	59,510	+12.368%
2024-02-01	117.1800	118.9600	115.0450	118.910	+1.252%	80,056	+10.100%
2024-01-31	117.7500	120.8200	117.2400	117.440	-0.953%	105,457	+11.478%
2024-01-30	120.2100	120.2100	118.4600	118.570	-1.274%	38,751	+10.416%
2024-01-29	118.5800	120.4600	118.0600	120.100	+0.628%	56,570	+9.009%
2024-01-26	119.8200	120.1800	118.6950	119.350	+0.328%	52,774	+9.694%
2024-01-25	119.0100	119.3850	117.9900	118.960	+1.019%	45,942	+10.054%
2024-01-24	119.0000	119.1000	117.1100	117.760	+0.521%	65,039	+11.175%
2024-01-23	117.8300	118.4000	116.5300	117.150	-0.619%	31,706	+11.754%
2024-01-22	117.7100	118.7700	116.1100	117.880	+1.324%	50,257	+11.062%
2024-01-19	112.6000	116.4500	111.6000	116.340	+4.163%	145,347	+12.532%
2024-01-18	110.7000	112.2200	109.5500	111.690	+1.935%	109,094	+17.217%
2024-01-17	109.6500	110.3800	108.5100	109.570	-1.722%	39,027	+19.485%
2024-01-16	110.0500	112.7000	108.3350	111.490	+0.144%	92,501	+17.428%