Dark

CIGI
Colliers International Group Inc. Subordinate Voting Shares
stock NASDAQ

At Close

Aug 21, 2026 3:59:50 PM EDT

107.04USD+0.319%(+0.34)155,155

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-106.70)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

106.70USD+0.014%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	107.0100	107.9900	105.6800	107.0600	+0.337%	155,155	0.000%
2026-08-20	108.3500	109.7350	106.5450	106.7000	-2.761%	138,152	+0.337%
2026-08-19	105.9700	111.2000	105.9700	109.7300	+4.734%	230,671	-2.433%
2026-08-18	104.0100	107.4550	103.3050	104.7700	+1.296%	184,263	+2.186%
2026-08-17	104.7800	104.7800	102.6900	103.4300	-1.878%	255,157	+3.510%
2026-08-14	105.9800	105.9800	103.8900	105.4100	-0.359%	140,262	+1.565%
2026-08-13	102.0300	105.7900	100.9800	105.7900	+4.888%	220,195	+1.200%
2026-08-12	103.7700	103.7700	99.3200	100.8600	-2.673%	202,314	+6.147%
2026-08-11	100.0800	103.9700	100.0800	103.6300	+3.547%	149,196	+3.310%
2026-08-10	100.2500	101.4500	98.6500	100.0800	-1.438%	319,076	+6.974%
2026-08-07	98.8400	103.6750	98.8400	101.5400	+2.836%	354,829	+5.436%
2026-08-06	101.5000	101.5000	97.4300	98.7400	-2.489%	222,670	+8.426%
2026-08-05	99.9600	101.7900	98.5700	101.2600	+2.231%	235,534	+5.728%
2026-08-04	99.0300	99.4600	97.5350	99.0500	-0.322%	167,162	+8.087%
2026-08-03	99.5400	101.9900	98.1400	99.3700	+0.832%	168,103	+7.739%
2026-07-31	97.8500	99.6000	97.5100	98.5500	-0.835%	202,171	+8.635%
2026-07-30	104.2900	104.2900	97.5700	99.3800	-1.803%	297,794	+7.728%
2026-07-29	103.5500	104.9600	101.0400	101.2050	-2.603%	295,334	+5.785%
2026-07-28	103.2800	105.5100	103.2800	103.9100	+1.893%	257,221	+3.031%
2026-07-27	98.5000	102.4200	98.5000	101.9800	+4.606%	190,584	+4.981%
2026-07-24	94.8100	97.9000	94.1900	97.4900	+3.834%	177,536	+9.816%
2026-07-23	96.7400	96.7900	92.3100	93.8900	-3.949%	252,732	+14.027%
2026-07-22	98.1200	98.6150	96.1700	97.7500	-0.275%	270,577	+9.524%
2026-07-21	99.4300	100.1400	97.7025	98.0200	-1.646%	197,189	+9.223%
2026-07-20	101.9200	101.9200	98.0000	99.6600	-2.217%	227,397	+7.425%
2026-07-17	101.1000	102.3600	100.4800	101.9200	-0.284%	326,859	+5.043%
2026-07-16	100.8700	102.9000	100.6950	102.2100	+1.520%	136,554	+4.745%
2026-07-15	95.1100	103.5900	95.1100	100.6800	+5.879%	235,297	+6.337%
2026-07-14	96.0300	97.5000	94.9400	95.0900	-1.645%	126,483	+12.588%
2026-07-13	98.4100	99.5900	96.2500	96.6800	-0.983%	141,907	+10.736%
2026-07-10	99.6900	100.4000	97.0900	97.6400	-1.284%	181,723	+9.648%
2026-07-09	97.4000	99.6000	97.2600	98.9100	+0.621%	156,111	+8.240%
2026-07-08	99.5000	99.9700	96.1400	98.3000	-2.209%	357,418	+8.911%
2026-07-07	99.9900	101.9700	99.9900	100.5200	+1.700%	207,398	+6.506%
2026-07-06	98.7000	99.2400	97.0050	98.8400	+0.335%	228,142	+8.316%
2026-07-02	96.3400	99.3900	95.7900	98.5100	+2.252%	258,325	+8.679%
2026-07-01	94.3700	98.0550	94.3700	96.3400	+2.719%	137,920	+11.127%
2026-06-30	91.7800	94.1750	90.8400	93.7900	+1.089%	226,075	+14.149%
2026-06-29	92.7900	93.9000	89.2500	92.7800	+0.032%	434,884	+15.391%
2026-06-26	88.7300	92.8600	88.7300	92.7500	+4.436%	685,944	+15.429%
2026-06-25	90.4100	92.1425	88.3800	88.8100	-1.432%	388,221	+20.549%
2026-06-24	90.3000	91.8300	89.8100	90.1000	+0.637%	143,723	+18.824%
2026-06-23	90.0900	90.8200	89.0500	89.5300	-0.089%	139,778	+19.580%
2026-06-22	91.1200	92.0800	89.3150	89.6100	-1.862%	198,358	+19.473%
2026-06-18	93.9400	94.4000	90.4500	91.3100	-1.701%	206,692	+17.249%
2026-06-17	95.5000	97.5650	92.7821	92.8900	-2.733%	227,969	+15.255%
2026-06-16	95.5400	96.5100	94.9750	95.5000	+0.431%	166,267	+12.105%
2026-06-15	99.1700	100.1600	94.6100	95.0900	-2.362%	188,180	+12.588%
2026-06-12	97.1200	98.9000	96.0500	97.3900	+0.288%	96,988	+9.929%
2026-06-11	98.7400	100.9600	95.0300	97.1100	-1.760%	203,633	+10.246%
2026-06-10	99.4700	100.1800	98.3100	98.8500	-0.713%	153,335	+8.306%
2026-06-09	96.7800	101.0900	96.7800	99.5600	+2.872%	147,482	+7.533%
2026-06-08	97.1600	98.3900	95.3601	96.7800	-0.391%	223,804	+10.622%
2026-06-05	97.2000	97.6100	95.6600	97.1600	-0.349%	151,444	+10.189%
2026-06-04	96.9100	98.6000	96.5900	97.5000	+1.775%	141,919	+9.805%
2026-06-03	96.0000	96.5700	94.6400	95.8000	-0.869%	170,992	+11.754%
2026-06-02	96.1700	98.3850	95.3655	96.6400	+0.052%	169,488	+10.782%
2026-06-01	94.2700	96.8000	92.7700	96.5900	+2.363%	151,576	+10.840%
2026-05-29	95.3200	95.8400	94.0100	94.3600	-1.483%	191,908	+13.459%
2026-05-28	96.0400	96.7400	94.8950	95.7800	-0.457%	227,901	+11.777%
2026-05-27	96.3600	99.4700	95.7300	96.2200	+0.229%	235,885	+11.266%
2026-05-26	96.1700	97.2450	94.6900	96.0000	-0.073%	242,199	+11.521%
2026-05-22	95.5900	96.9500	95.2300	96.0700	-0.104%	173,912	+11.440%
2026-05-21	95.4300	96.7400	93.5500	96.1700	-0.404%	241,863	+11.324%
2026-05-20	92.8100	97.5250	91.8000	96.5600	+3.594%	258,464	+10.874%
2026-05-19	92.4750	95.4200	91.5450	93.2100	+1.249%	274,661	+14.859%
2026-05-18	92.0500	95.1100	91.0600	92.0600	+0.065%	231,641	+16.294%
2026-05-15	92.9800	93.6500	90.9300	92.0000	-1.835%	386,462	+16.370%
2026-05-14	98.7200	99.5900	93.0000	93.7200	-5.065%	475,954	+14.234%
2026-05-13	95.4000	99.1200	94.7500	98.7200	+3.480%	969,561	+8.448%
2026-05-12	95.6000	96.3400	94.1500	95.4000	-0.615%	894,829	+12.222%
2026-05-11	98.5800	103.3950	95.6700	95.9900	-2.677%	705,947	+11.532%
2026-05-08	103.2400	105.5700	98.6100	98.6300	-4.715%	395,429	+8.547%
2026-05-07	99.8700	103.8650	98.8700	103.5100	+4.366%	343,118	+3.430%
2026-05-06	98.8000	101.1900	97.8300	99.1800	+2.247%	264,564	+7.945%
2026-05-05	99.9900	100.3600	94.5700	97.0000	-5.596%	466,502	+10.371%
2026-05-04	103.3600	104.6200	101.8300	102.7500	-0.849%	236,775	+4.195%
2026-05-01	105.2100	106.1400	103.5800	103.6300	-0.908%	149,377	+3.310%
2026-04-30	104.0000	105.0150	102.6700	104.5800	+0.577%	236,120	+2.371%
2026-04-29	109.9800	110.3200	103.8900	103.9800	-5.892%	213,724	+2.962%
2026-04-28	110.1750	110.9700	108.8475	110.4900	+0.858%	150,304	-3.104%
2026-04-27	109.0100	110.1700	108.6700	109.5500	+0.689%	144,183	-2.273%
2026-04-24	110.9600	112.0700	108.1000	108.8000	-1.867%	151,453	-1.599%
2026-04-23	116.2200	117.0425	108.6500	110.8700	-4.480%	318,608	-3.436%
2026-04-22	115.8100	116.5900	114.2600	116.0700	+0.790%	143,482	-7.763%
2026-04-21	117.7500	118.9050	115.0900	115.1600	-2.200%	78,943	-7.034%
2026-04-20	116.9600	124.5350	116.0500	117.7500	+0.675%	68,753	-9.079%
2026-04-17	116.3100	119.3300	116.0100	116.9600	+1.634%	186,022	-8.464%
2026-04-16	114.2500	115.6300	113.6000	115.0800	+1.160%	186,406	-6.969%
2026-04-15	114.5900	115.8000	113.3650	113.7600	+0.088%	114,135	-5.890%
2026-04-14	114.3700	116.0750	113.6500	113.6600	-0.088%	97,060	-5.807%
2026-04-13	110.3500	114.2000	110.0400	113.7600	+2.348%	239,942	-5.890%
2026-04-10	111.5100	112.2500	109.8500	111.1500	-0.323%	144,807	-3.680%
2026-04-09	110.3500	111.6750	107.6200	111.5100	+0.987%	216,292	-3.991%
2026-04-08	112.7000	114.6500	108.6900	110.4200	+2.184%	357,749	-3.043%
2026-04-07	108.0700	108.7000	105.9300	108.0600	-0.552%	158,731	-0.925%
2026-04-06	107.4000	109.5100	107.4000	108.6600	+0.995%	205,168	-1.472%
2026-04-02	104.8500	107.9400	104.0400	107.5900	+0.683%	104,384	-0.493%
2026-04-01	107.1600	108.7400	105.8400	106.8600	-0.028%	228,765	+0.187%
2026-03-31	104.6800	109.4300	102.9400	106.8900	+3.566%	408,119	+0.159%
2026-03-30	101.0300	104.3900	100.5300	103.2100	+3.360%	483,854	+3.730%
2026-03-27	98.3100	100.0600	95.6600	99.8550	+1.376%	649,671	+7.215%
2026-03-26	101.2900	104.0200	98.4700	98.5000	-3.686%	578,796	+8.690%
2026-03-25	102.9800	104.0000	100.8250	102.2700	+0.759%	419,711	+4.684%
2026-03-24	100.1900	103.0300	99.2500	101.5000	-0.490%	472,066	+5.478%
2026-03-23	102.9700	106.5000	101.9800	102.0000	+1.715%	469,114	+4.961%
2026-03-20	102.7300	103.5750	99.6800	100.2800	-2.829%	406,128	+6.761%
2026-03-19	103.8500	105.0950	102.7200	103.2000	-2.217%	349,808	+3.740%
2026-03-18	107.5000	108.1500	105.2000	105.5400	-2.042%	358,240	+1.440%
2026-03-17	109.3400	110.9800	107.5950	107.7400	-0.444%	226,812	-0.631%
2026-03-16	109.8900	111.2300	108.0300	108.2200	+0.232%	223,762	-1.072%
2026-03-13	106.4900	109.4300	106.4900	107.9700	+1.772%	181,300	-0.843%
2026-03-12	107.7000	110.2300	105.7100	106.0900	-3.282%	520,627	+0.914%
2026-03-11	111.7800	112.0700	105.9000	109.6900	-1.870%	582,099	-2.398%
2026-03-10	116.9600	118.7400	109.4300	111.7800	-5.207%	328,878	-4.223%
2026-03-09	114.3400	118.3000	112.2500	117.9200	+1.611%	383,982	-9.210%
2026-03-06	117.0000	117.0000	114.3400	116.0500	-2.553%	354,651	-7.747%
2026-03-05	116.7200	119.6000	116.7200	119.0900	+0.898%	261,919	-10.102%
2026-03-04	117.5500	118.7700	116.8300	118.0300	+0.665%	400,683	-9.294%
2026-03-03	113.0600	118.5500	112.1700	117.2500	+0.601%	255,911	-8.691%
2026-03-02	114.5900	117.5200	113.3750	116.5500	-1.836%	294,761	-8.142%
2026-02-27	118.6000	120.0200	117.4600	118.7300	-1.892%	444,578	-9.829%
2026-02-26	117.6200	121.4000	117.6000	121.0200	+3.259%	309,101	-11.535%
2026-02-25	114.6700	117.4700	113.2300	117.2000	+2.627%	437,831	-8.652%
2026-02-24	110.5600	114.8900	110.5600	114.2000	+2.513%	356,614	-6.252%
2026-02-23	114.1000	114.8750	110.6200	111.4000	-2.392%	351,477	-3.896%
2026-02-20	115.3000	117.5000	113.2200	114.1300	-0.774%	410,726	-6.195%
2026-02-19	115.8500	118.4650	114.9200	115.0200	-1.101%	497,580	-6.921%
2026-02-18	110.0000	117.9100	110.0000	116.3000	+5.574%	667,987	-7.945%
2026-02-17	113.3900	113.5700	108.6200	110.1600	-2.849%	704,347	-2.814%
2026-02-13	119.0000	120.0000	98.9700	113.3900	-4.094%	2,508,308	-5.583%
2026-02-12	130.5000	131.3500	115.1200	118.2300	-9.061%	1,574,761	-9.448%
2026-02-11	146.4600	146.9300	129.1350	130.0100	-11.250%	1,287,355	-17.652%
2026-02-10	143.6600	147.6100	143.6600	146.4900	+2.297%	326,580	-26.917%
2026-02-09	139.7100	143.3800	139.0250	143.2000	+2.491%	199,397	-25.237%
2026-02-06	135.2800	139.7200	134.5800	139.7200	+4.160%	484,943	-23.375%
2026-02-05	134.7800	136.8700	133.2600	134.1400	-0.357%	215,800	-20.188%
2026-02-04	131.2300	135.9569	129.5000	134.6200	+4.893%	1,204,056	-20.472%
2026-02-03	136.9700	140.3800	127.2800	128.3400	-5.902%	679,802	-16.581%
2026-02-02	136.1700	138.4600	135.0500	136.3900	-0.227%	121,772	-21.505%
2026-01-30	138.2900	138.4300	134.8300	136.7000	-1.364%	498,017	-21.683%
2026-01-29	138.7600	138.9200	136.8200	138.5900	+0.428%	263,500	-22.751%
2026-01-28	136.8800	139.1450	136.5000	138.0000	+0.546%	464,794	-22.420%
2026-01-27	138.8550	138.8550	136.7000	137.2500	-0.895%	391,244	-21.996%
2026-01-26	140.2600	141.6300	137.9800	138.4900	-0.972%	171,719	-22.695%
2026-01-23	139.6500	140.9350	139.1700	139.8500	-0.787%	143,063	-23.447%
2026-01-22	144.8400	148.9650	140.7700	140.9600	-1.763%	169,595	-24.049%
2026-01-21	144.2200	145.0400	142.5600	143.4900	+0.343%	93,916	-25.389%
2026-01-20	144.5700	147.1400	142.2550	143.0000	-2.860%	79,778	-25.133%
2026-01-16	146.8600	148.8100	145.4050	147.2100	-0.190%	92,189	-27.274%
2026-01-15	144.2300	148.0500	143.9300	147.4900	+2.709%	102,587	-27.412%
2026-01-14	144.6700	144.8500	140.8300	143.6000	-0.402%	60,898	-25.446%
2026-01-13	147.0700	147.0700	143.7150	144.1800	-1.361%	78,098	-25.746%
2026-01-12	145.6900	146.5200	142.9700	146.1700	+0.144%	62,892	-26.757%
2026-01-09	147.1200	148.4800	145.6400	145.9600	-0.266%	51,363	-26.651%
2026-01-08	144.3100	147.8350	144.3100	146.3500	+0.646%	82,293	-26.847%
2026-01-07	147.0800	148.2250	144.9100	145.4100	-1.122%	89,840	-26.374%
2026-01-06	146.5800	148.0200	145.4750	147.0600	-0.210%	122,816	-27.200%
2026-01-05	144.4200	149.6700	137.0700	147.3700	+1.481%	70,053	-27.353%
2026-01-02	147.5400	148.2200	144.2800	145.2200	-1.218%	57,669	-26.277%
2025-12-31	149.7700	149.7700	147.0000	147.0100	-1.843%	59,366	-27.175%
2025-12-30	148.7600	150.3500	148.7600	149.7700	+0.140%	143,562	-28.517%
2025-12-29	149.3800	150.7800	148.4600	149.5600	-0.147%	44,348	-28.417%
2025-12-26	150.7550	150.7550	148.8750	149.7800	-0.087%	46,341	-28.522%
2025-12-24	149.6400	150.7250	148.4700	149.9100	+0.604%	29,392	-28.584%
2025-12-23	148.2700	149.1450	146.6350	149.0100	+0.771%	68,820	-28.152%
2025-12-22	146.5700	148.2750	145.6050	147.8700	+1.108%	107,821	-27.599%
2025-12-19	146.5400	147.8600	145.4800	146.2500	-0.102%	147,602	-26.797%
2025-12-18	144.5900	147.6400	143.7550	146.4000	+2.178%	129,215	-26.872%
2025-12-17	146.7400	147.2800	142.2300	143.2800	-2.424%	214,365	-25.279%
2025-12-16	144.9100	147.7500	144.9100	146.8400	+1.241%	87,306	-27.091%
2025-12-15	145.5900	146.7600	143.4250	145.0400	-0.337%	105,853	-26.186%
2025-12-12	145.7500	145.8850	142.9900	145.5300	-0.240%	109,790	-26.434%
2025-12-11	145.1350	147.1800	145.1350	145.8800	+0.913%	129,071	-26.611%
2025-12-10	142.1600	144.6200	141.4800	144.5600	+2.481%	87,128	-25.941%
2025-12-09	142.8000	144.1356	141.0600	141.0600	-0.864%	67,486	-24.103%
2025-12-08	144.4750	145.8750	139.7450	142.2900	-2.548%	193,750	-24.759%
2025-12-05	144.2600	147.1200	144.2600	146.0100	+0.975%	112,866	-26.676%
2025-12-04	143.6200	146.0200	142.1550	144.6000	+0.270%	78,352	-25.961%
2025-12-03	142.8100	144.9600	142.4400	144.2100	+0.980%	112,492	-25.761%
2025-12-02	144.0300	144.3400	141.9400	142.8100	-0.035%	109,075	-25.033%
2025-12-01	142.6700	144.7050	142.0800	142.8600	-0.785%	92,908	-25.059%
2025-11-28	144.7400	144.8800	143.0600	143.9900	-0.125%	76,962	-25.648%
2025-11-26	141.5550	145.7500	141.5550	144.1700	+1.851%	209,209	-25.740%
2025-11-25	140.9650	142.9200	140.5750	141.5500	+1.150%	161,621	-24.366%
2025-11-24	140.2100	141.0000	138.8950	139.9400	-0.342%	128,728	-23.496%
2025-11-21	136.7900	140.7500	136.7900	140.4200	+2.894%	128,577	-23.757%
2025-11-20	139.0600	140.2600	136.0900	136.4700	-0.843%	102,331	-21.551%
2025-11-19	138.5600	138.7800	136.2950	137.6300	+0.563%	104,562	-22.212%
2025-11-18	139.6400	139.6400	136.7600	136.8600	-1.716%	182,535	-21.774%
2025-11-17	145.6000	145.8000	138.9600	139.2500	-4.994%	115,521	-23.117%
2025-11-14	147.0100	147.1500	145.3950	146.5700	-1.066%	200,931	-26.956%
2025-11-13	152.0200	152.7150	147.5900	148.1500	-2.485%	124,209	-27.735%
2025-11-12	152.5100	153.8700	151.6600	151.9250	-0.030%	75,727	-29.531%
2025-11-11	152.2100	153.3900	150.5367	151.9700	+0.476%	53,818	-29.552%
2025-11-10	150.4700	152.0200	149.8800	151.2500	-0.175%	62,628	-29.217%
2025-11-07	151.1450	151.9000	149.0300	151.5150	+0.608%	129,162	-29.340%
2025-11-06	154.4300	154.4300	150.6000	150.6000	-1.880%	119,055	-28.911%
2025-11-05	154.7300	154.7300	149.9600	153.4850	-1.003%	221,484	-30.247%
2025-11-04	159.0000	160.3000	152.8988	155.0400	-2.306%	222,974	-30.947%
2025-11-03	159.0000	159.0000	156.8200	158.7000	-0.520%	116,762	-32.539%
2025-10-31	159.8100	160.6100	157.5200	159.5300	-0.081%	82,359	-32.890%
2025-10-30	161.4000	162.5300	159.2910	159.6600	-2.043%	139,722	-32.945%
2025-10-29	164.9450	165.2500	162.2000	162.9900	-1.248%	116,137	-34.315%
2025-10-28	165.7200	166.2250	164.3900	165.0500	-0.734%	73,735	-35.135%
2025-10-27	166.0200	167.2400	165.2100	166.2700	+0.132%	124,981	-35.611%
2025-10-24	171.2000	171.5100	166.0500	166.0500	-1.914%	205,289	-35.525%
2025-10-23	164.7700	170.1500	162.8200	169.2900	+3.754%	362,964	-36.759%
2025-10-22	161.4550	163.4250	160.8000	163.1650	+1.206%	96,087	-34.385%
2025-10-21	159.5500	162.0600	159.0300	161.2200	+1.383%	72,298	-33.594%
2025-10-20	157.4000	159.3600	156.9200	159.0200	+0.888%	111,838	-32.675%
2025-10-17	154.1900	158.8000	153.5300	157.6200	+1.960%	82,023	-32.077%
2025-10-16	155.3700	156.5100	154.3400	154.5900	-0.303%	137,759	-30.746%
2025-10-15	153.4900	156.2200	153.4900	155.0600	+1.625%	120,837	-30.956%
2025-10-14	152.2500	152.9200	151.3800	152.5800	-0.359%	84,220	-29.834%
2025-10-13	150.8900	153.3800	150.0100	153.1300	+2.449%	55,916	-30.086%
2025-10-10	152.5200	154.0900	149.4500	149.4700	-2.025%	74,613	-28.374%
2025-10-09	151.2800	152.5600	150.6300	152.5600	+0.580%	63,449	-29.824%
2025-10-08	152.8800	153.1500	150.7200	151.6800	-0.227%	65,200	-29.417%
2025-10-07	152.1500	152.7725	150.8600	152.0250	-0.266%	97,646	-29.577%
2025-10-06	155.4200	155.4200	152.0000	152.4300	-1.902%	109,240	-29.764%
2025-10-03	152.8950	155.9600	152.8950	155.3850	+1.090%	76,177	-31.100%
2025-10-02	153.7200	155.8000	153.0500	153.7100	-0.110%	114,676	-30.349%
2025-10-01	161.0050	161.0050	153.8100	153.8800	-1.492%	84,002	-30.426%
2025-09-30	157.6100	158.2650	154.5000	156.2100	-0.611%	92,737	-31.464%
2025-09-29	157.8700	158.7900	156.2200	157.1700	+0.108%	157,299	-31.883%
2025-09-26	157.2600	157.8000	155.0850	157.0000	+0.326%	125,932	-31.809%
2025-09-25	156.9250	157.9900	155.3500	156.4900	-1.000%	129,726	-31.587%
2025-09-24	162.2100	162.3400	157.7400	158.0700	-2.858%	162,382	-32.271%
2025-09-23	164.8500	165.9400	161.7900	162.7200	-1.022%	211,365	-34.206%
2025-09-22	163.8100	164.6300	162.3700	164.4000	+0.006%	102,209	-34.878%
2025-09-19	167.0300	167.9450	164.1500	164.3900	-1.160%	91,736	-34.874%
2025-09-18	165.3300	167.3750	164.6900	166.3200	+0.660%	169,690	-35.630%
2025-09-17	166.5800	168.1600	164.9900	165.2300	-0.254%	169,111	-35.205%
2025-09-16	167.7000	167.7000	165.3600	165.6500	-0.761%	86,013	-35.370%
2025-09-15	167.7700	168.0150	166.5200	166.9200	+0.054%	80,141	-35.861%
2025-09-12	168.2000	168.3900	166.0300	166.8300	-0.870%	79,861	-35.827%
2025-09-11	166.0800	169.2400	166.0800	168.2950	+1.846%	150,755	-36.386%
2025-09-10	166.2800	167.6500	164.8075	165.2450	-0.622%	107,537	-35.211%
2025-09-09	167.2300	167.2300	164.9800	166.2800	-0.198%	76,204	-35.615%
2025-09-08	165.2100	167.9300	164.5400	166.6100	+0.452%	115,563	-35.742%
2025-09-05	166.8600	168.4900	164.3700	165.8600	+0.266%	109,574	-35.452%
2025-09-04	161.7700	165.6100	161.0850	165.4200	+2.848%	146,659	-35.280%
2025-09-03	161.1300	162.7075	159.3350	160.8400	-0.260%	111,402	-33.437%
2025-09-02	162.7600	163.0300	160.7700	161.2600	-2.474%	140,717	-33.610%
2025-08-29	165.3900	165.6300	163.9300	165.3500	-0.133%	128,170	-35.252%
2025-08-28	166.9750	166.9750	165.2430	165.5700	-0.475%	115,900	-35.339%
2025-08-27	165.5800	167.9600	165.3500	166.3600	-0.362%	103,359	-35.646%
2025-08-26	169.0200	170.6450	166.7400	166.9650	-1.216%	127,104	-35.879%
2025-08-25	165.9150	169.0200	165.9150	169.0200	+0.889%	164,818	-36.658%
2025-08-22	163.7200	169.2650	163.1100	167.5300	+2.931%	152,597	-36.095%
2025-08-21	161.5400	163.1250	161.2538	162.7600	+0.018%	158,552	-34.222%
2025-08-20	164.7000	165.0950	162.7200	162.7300	-1.142%	135,740	-34.210%
2025-08-19	163.6500	165.4200	163.5200	164.6100	+0.778%	57,706	-34.961%
2025-08-18	162.9100	164.0050	161.9800	163.3400	+0.332%	128,175	-34.456%
2025-08-15	162.2600	163.1800	160.2050	162.8000	+0.413%	127,180	-34.238%
2025-08-14	160.1700	162.3550	159.6900	162.1300	+0.353%	197,610	-33.967%
2025-08-13	159.3700	162.1650	158.0300	161.5600	+2.324%	129,726	-33.734%
2025-08-12	156.1300	158.6100	155.7200	157.8900	+1.957%	165,667	-32.193%
2025-08-11	156.6200	158.1800	154.5900	154.8600	-1.520%	181,073	-30.867%
2025-08-08	157.9200	158.7950	156.8200	157.2500	+0.198%	261,119	-31.917%
2025-08-07	157.3500	158.1300	155.7900	156.9400	+0.179%	180,921	-31.783%
2025-08-06	156.4100	158.2100	154.8050	156.6600	0.000%	147,358	-31.661%
2025-08-05	152.3200	156.7300	152.3200	156.6600	+3.005%	206,074	-31.661%
2025-08-04	151.9600	153.4700	149.2600	152.0900	+0.835%	117,278	-29.607%
2025-08-01	150.2800	152.9850	147.4500	150.8300	+0.080%	173,444	-29.019%
2025-07-31	149.5700	154.9500	149.2700	150.7100	+1.996%	267,630	-28.963%
2025-07-30	148.5600	149.5100	145.9800	147.7600	-0.572%	198,818	-27.545%
2025-07-29	140.9700	148.6300	139.9400	148.6100	+6.454%	413,553	-27.959%
2025-07-28	142.1900	143.7150	139.5700	139.6000	-1.946%	121,645	-23.309%
2025-07-25	142.0300	142.8300	137.8100	142.3700	+0.452%	84,664	-24.802%
2025-07-24	139.8900	142.4000	138.8200	141.7300	+1.315%	157,774	-24.462%
2025-07-23	141.4000	141.4450	138.8200	139.8900	-0.157%	149,778	-23.468%
2025-07-22	140.3200	142.4950	137.6350	140.1100	+0.329%	144,571	-23.589%
2025-07-21	139.1800	141.1400	138.3100	139.6500	+0.954%	151,050	-23.337%
2025-07-18	139.8700	139.8700	137.8500	138.3300	-0.180%	73,323	-22.605%
2025-07-17	136.9400	139.2000	136.0350	138.5800	+1.740%	130,317	-22.745%
2025-07-16	135.1950	136.6700	133.6200	136.2100	+1.794%	168,857	-21.401%
2025-07-15	136.2900	136.2900	132.8600	133.8100	-1.218%	101,772	-19.991%
2025-07-14	134.0800	135.7800	132.5500	135.4600	+0.691%	69,417	-20.966%
2025-07-11	133.5500	135.0400	132.3400	134.5300	-0.148%	215,525	-20.419%
2025-07-10	132.5300	135.8000	132.5300	134.7300	+1.875%	86,811	-20.537%
2025-07-09	131.6000	132.4100	129.5400	132.2500	+1.016%	79,281	-19.047%
2025-07-08	131.0000	132.4100	128.2850	130.9200	+0.145%	81,972	-18.225%
2025-07-07	132.4800	133.3400	129.9700	130.7300	-2.060%	108,547	-18.106%
2025-07-03	131.1500	133.4800	129.8250	133.4800	+2.276%	73,153	-19.793%
2025-07-02	130.3600	132.4700	129.2450	130.5100	-0.412%	177,027	-17.968%
2025-07-01	130.0250	133.5400	129.3100	131.0500	+0.391%	126,579	-18.306%
2025-06-30	131.0000	131.1900	128.9100	130.5400	-0.199%	74,707	-17.987%
2025-06-27	130.4200	133.4900	128.8550	130.8000	+0.291%	248,321	-18.150%
2025-06-26	129.0600	130.7100	127.9900	130.4200	+1.748%	117,168	-17.911%
2025-06-25	132.2400	132.2400	128.1300	128.1800	-3.515%	179,561	-16.477%
2025-06-24	132.4700	133.4550	131.5100	132.8500	+0.858%	104,373	-19.413%
2025-06-23	128.2100	132.0800	128.2100	131.7200	+2.208%	196,882	-18.722%
2025-06-20	131.0100	131.0100	128.1300	128.8750	-0.074%	120,087	-16.927%
2025-06-18	127.4000	129.3400	125.6800	128.9700	+1.463%	119,879	-16.988%
2025-06-17	126.8600	127.8400	126.1800	127.1100	-0.711%	222,122	-15.774%
2025-06-16	128.7700	131.3700	127.9500	128.0200	+0.510%	77,109	-16.372%
2025-06-13	127.7700	128.6050	126.6800	127.3700	-1.887%	97,887	-15.946%
2025-06-12	128.7000	130.1850	127.1200	129.8200	+0.698%	74,473	-17.532%
2025-06-11	130.0000	131.4700	128.4900	128.9200	-0.540%	67,551	-16.956%
2025-06-10	127.3000	129.7900	127.1000	129.6200	+2.345%	68,073	-17.405%
2025-06-09	126.9500	128.2300	125.8200	126.6500	+0.436%	61,287	-15.468%
2025-06-06	126.3900	127.1100	125.4800	126.1000	+0.071%	128,563	-15.099%
2025-06-05	126.0000	127.2700	124.2000	126.0100	+0.727%	147,001	-15.038%
2025-06-04	121.6700	125.1000	121.6700	125.1000	+2.617%	140,262	-14.420%
2025-06-03	121.6700	122.5200	120.0750	121.9100	+0.197%	168,214	-12.181%
2025-06-02	119.8300	121.9400	118.9900	121.6700	+0.988%	225,954	-12.008%
2025-05-30	119.2500	121.0000	118.9800	120.4800	+0.133%	73,243	-11.139%
2025-05-29	120.7500	120.9800	119.6500	120.3200	+0.162%	70,937	-11.021%
2025-05-28	121.7400	122.2000	119.9700	120.1250	-1.318%	82,450	-10.876%
2025-05-27	120.0100	122.2900	119.5700	121.7300	+3.152%	102,582	-12.051%
2025-05-23	116.5000	118.7900	116.5000	118.0100	-0.118%	102,885	-9.279%
2025-05-22	118.6700	119.5050	117.6850	118.1500	-0.981%	106,202	-9.386%
2025-05-21	124.1400	124.7900	119.0700	119.3200	-4.992%	640,628	-10.275%
2025-05-20	123.3000	125.7700	123.3000	125.5900	+0.981%	141,943	-14.754%
2025-05-19	125.4500	125.8900	124.3700	124.3700	-2.263%	95,476	-13.918%
2025-05-16	127.9200	129.0550	126.9300	127.2500	-0.586%	171,454	-15.866%
2025-05-15	126.3000	128.4450	125.6500	128.0000	+0.843%	108,267	-16.359%
2025-05-14	128.2800	129.7200	126.8200	126.9300	-1.544%	148,653	-15.654%
2025-05-13	129.1400	130.3450	127.9850	128.9200	-0.132%	146,362	-16.956%
2025-05-12	128.7900	129.9600	125.0800	129.0900	+4.400%	157,558	-17.066%
2025-05-09	123.1100	124.0700	122.5400	123.6500	+0.390%	98,825	-13.417%
2025-05-08	121.9500	123.2500	121.2300	123.1700	+1.970%	153,330	-13.079%
2025-05-07	119.4200	122.2400	118.5800	120.7900	+2.044%	164,114	-11.367%
2025-05-06	117.7500	120.8100	114.9150	118.3700	-3.087%	220,719	-9.555%
2025-05-05	121.6800	122.6800	120.7700	122.1400	+0.238%	127,324	-12.346%
2025-05-02	120.5100	122.5100	120.5100	121.8500	+2.386%	66,930	-12.138%
2025-05-01	120.7400	121.4000	118.4425	119.0100	-0.302%	59,034	-10.041%
2025-04-30	116.1600	119.8300	115.4625	119.3700	+1.195%	132,064	-10.312%
2025-04-29	117.1550	119.0600	116.5800	117.9600	+0.648%	57,685	-9.240%
2025-04-28	114.8800	117.6100	114.8800	117.2000	+1.560%	88,214	-8.652%
2025-04-25	115.4300	116.5400	114.8200	115.4000	-0.970%	50,628	-7.227%
2025-04-24	115.2800	118.3700	115.0100	116.5300	+0.822%	72,326	-8.127%
2025-04-23	115.7500	118.6500	115.3550	115.5800	+2.184%	80,300	-7.372%
2025-04-22	113.1600	114.0850	110.8400	113.1100	+1.718%	72,124	-5.349%
2025-04-21	113.1400	113.5300	109.4300	111.2000	-2.507%	126,598	-3.723%
2025-04-17	113.5600	115.0750	113.5600	114.0600	+0.582%	85,471	-6.137%
2025-04-16	113.6500	114.9500	112.4900	113.4000	-0.404%	76,874	-5.591%
2025-04-15	115.6200	117.1475	113.3650	113.8600	-0.228%	95,310	-5.972%
2025-04-14	112.9600	115.1000	112.2600	114.1200	+2.304%	121,295	-6.186%
2025-04-11	112.0600	122.4300	108.0900	111.5500	+0.054%	195,470	-4.025%
2025-04-10	112.1400	113.4900	109.0800	111.4900	-3.212%	189,554	-3.973%
2025-04-09	105.1700	115.7850	103.3800	115.1900	+7.947%	285,319	-7.058%
2025-04-08	114.2400	115.1271	104.7100	106.7100	-3.500%	170,031	+0.328%
2025-04-07	111.8900	114.0900	100.8579	110.5800	-1.417%	211,395	-3.183%
2025-04-04	112.7500	117.8000	109.7950	112.1700	-3.518%	175,691	-4.556%
2025-04-03	120.3200	124.3200	116.2400	116.2600	-6.287%	141,939	-7.913%
2025-04-02	122.0500	124.3300	121.8600	124.0600	+0.936%	53,111	-13.703%
2025-04-01	121.0000	123.5550	119.8100	122.9100	+1.327%	128,804	-12.896%
2025-03-31	119.4400	122.0150	118.6200	121.3000	+0.924%	80,069	-11.739%
2025-03-28	123.3800	123.8200	120.1100	120.1900	-2.157%	92,426	-10.924%
2025-03-27	123.8400	123.9500	121.6400	122.8400	-1.095%	164,980	-12.846%
2025-03-26	124.9000	126.7050	122.9000	124.2000	-0.385%	95,831	-13.800%
2025-03-25	126.9100	127.1600	123.5100	124.6800	-1.796%	84,796	-14.132%
2025-03-24	124.7200	127.0700	124.7200	126.9600	+3.497%	91,209	-15.674%
2025-03-21	122.8400	123.3800	121.1200	122.6700	-0.905%	143,449	-12.725%
2025-03-20	123.0200	124.6600	122.1100	123.7900	-0.169%	82,096	-13.515%
2025-03-19	122.4500	124.9700	121.0900	124.0000	+1.266%	81,081	-13.661%
2025-03-18	125.8000	127.8000	121.9200	122.4500	-1.985%	145,098	-12.568%
2025-03-17	122.8000	126.0700	122.0900	124.9300	+1.776%	115,101	-14.304%
2025-03-14	119.7600	122.8700	119.1100	122.7500	+3.238%	89,951	-12.782%
2025-03-13	122.3100	122.6550	118.6100	118.9000	-3.018%	182,961	-9.958%
2025-03-12	124.0800	124.8100	122.2700	122.6000	+0.410%	171,037	-12.675%
2025-03-11	122.9500	123.7700	121.3300	122.1000	-0.546%	119,692	-12.318%
2025-03-10	125.4900	126.0000	121.3100	122.7700	-1.143%	339,175	-12.796%
2025-03-07	125.2000	125.4950	120.9000	124.1900	-0.233%	134,066	-13.793%
2025-03-06	126.1600	127.5400	124.4550	124.4800	-2.818%	114,093	-13.994%
2025-03-05	125.7500	128.5900	124.5200	128.0900	+2.047%	99,117	-16.418%
2025-03-04	125.7000	128.3200	123.3750	125.5200	-0.159%	97,119	-14.707%