Dark

EXLS
ExlService Holdings, Inc.
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

34.88USD+0.649%(+0.22)2,547,018

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:50:30 AM EDT

33.58USD-3.116%(-1.08)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

34.89USD+0.014%(+0.01)314,929

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	34.8300	35.260000	34.4900	34.8900	+0.664%	2,547,018	0.000%
2026-08-06	33.6800	34.710000	33.3300	34.6600	+2.910%	2,702,210	+0.664%
2026-08-05	34.9380	35.045000	33.5400	33.6800	-2.065%	2,219,059	+3.593%
2026-08-04	33.5400	34.575000	33.3520	34.3900	+0.438%	2,700,834	+1.454%
2026-08-03	34.9900	35.240000	33.9700	34.2400	+0.914%	3,199,776	+1.898%
2026-07-31	33.7220	34.550000	33.2000	33.9300	-1.251%	3,688,163	+2.829%
2026-07-30	36.0100	36.180000	33.8000	34.3600	-4.529%	4,802,291	+1.542%
2026-07-29	31.2500	36.200000	31.0500	35.9900	+17.884%	7,662,966	-3.056%
2026-07-28	29.2100	30.590000	29.2100	30.5300	+6.898%	3,169,408	+14.281%
2026-07-27	27.8900	29.010000	27.8800	28.5600	+3.216%	1,707,383	+22.164%
2026-07-24	27.0000	27.760000	27.0000	27.6700	+2.939%	1,419,800	+26.093%
2026-07-23	26.8050	26.930000	26.2300	26.8800	+0.186%	2,400,678	+29.799%
2026-07-22	27.5500	27.685000	26.6950	26.8300	-1.901%	1,476,643	+30.041%
2026-07-21	27.7850	28.120000	27.2250	27.3500	-2.963%	1,730,952	+27.569%
2026-07-20	27.9400	28.390000	27.4600	28.1850	+0.089%	1,747,360	+23.789%
2026-07-17	28.6400	29.005000	27.8300	28.1600	-1.847%	2,592,657	+23.899%
2026-07-16	28.1500	29.070000	27.9200	28.6900	+4.025%	2,358,742	+21.610%
2026-07-15	27.5700	28.260000	27.4700	27.5800	+0.952%	2,270,483	+26.505%
2026-07-14	27.2300	28.000000	27.2100	27.3200	-4.107%	2,087,359	+27.709%
2026-07-13	27.8880	28.500000	27.4800	28.4900	+4.359%	2,115,491	+22.464%
2026-07-10	28.0350	28.200000	27.2100	27.3000	-1.087%	1,438,318	+27.802%
2026-07-09	26.7700	27.620000	26.4000	27.6000	+0.804%	1,742,668	+26.413%
2026-07-08	27.5900	27.880000	27.3700	27.3800	-1.652%	2,436,503	+27.429%
2026-07-07	27.9200	28.470000	27.8150	27.8400	+2.617%	2,434,268	+25.323%
2026-07-06	27.1500	27.390000	26.5000	27.1300	+0.407%	2,792,103	+28.603%
2026-07-02	27.0000	27.615000	26.9400	27.0200	+0.859%	2,632,865	+29.127%
2026-07-01	26.3250	27.230000	26.2000	26.7900	+3.596%	3,025,156	+30.235%
2026-06-30	25.3800	25.905000	24.8500	25.8600	+1.134%	3,796,875	+34.919%
2026-06-29	26.5800	26.918800	25.2850	25.5700	-1.654%	3,812,457	+36.449%
2026-06-26	25.2500	26.130000	25.2150	26.0000	+3.093%	11,180,771	+34.192%
2026-06-25	26.1500	26.230000	25.1450	25.2200	-4.252%	2,323,734	+38.343%
2026-06-24	26.1900	26.685000	25.9300	26.3400	+0.688%	2,985,775	+32.460%
2026-06-23	25.9500	26.300000	25.6600	26.1600	+2.148%	2,743,315	+33.372%
2026-06-22	25.8200	26.005000	25.1800	25.6100	-1.234%	2,288,002	+36.236%
2026-06-18	27.2600	27.260000	25.6450	25.9300	-6.927%	6,193,789	+34.555%
2026-06-17	28.3000	29.190000	27.7400	27.8600	-3.230%	1,919,321	+25.233%
2026-06-16	28.5200	28.970000	28.3711	28.7900	+1.338%	1,326,786	+21.188%
2026-06-15	28.6900	29.160000	28.1750	28.4100	-1.491%	1,853,705	+22.809%
2026-06-12	28.8000	29.045000	28.0600	28.8400	+0.874%	1,243,905	+20.978%
2026-06-11	28.8700	29.080000	28.2113	28.5900	-1.482%	2,151,757	+22.036%
2026-06-10	29.8450	29.845000	28.9000	29.0200	-2.322%	1,578,082	+20.227%
2026-06-09	29.4000	30.380000	29.1950	29.7100	+0.814%	2,139,820	+17.435%
2026-06-08	29.3000	29.730000	29.1100	29.4700	-0.674%	2,448,211	+18.392%
2026-06-05	29.8200	30.030000	29.2600	29.6700	+0.987%	3,064,550	+17.594%
2026-06-04	30.2200	30.490000	29.0500	29.3800	-0.238%	2,524,805	+18.754%
2026-06-03	29.4800	29.570000	28.7600	29.4500	-0.775%	2,237,077	+18.472%
2026-06-02	29.9300	30.000000	29.1200	29.6800	-2.975%	1,888,823	+17.554%
2026-06-01	28.9630	30.630000	28.8410	30.5900	+5.374%	3,249,695	+14.057%
2026-05-29	28.5020	29.403107	28.3400	29.0300	-0.275%	3,511,135	+20.186%
2026-05-28	28.7400	29.290000	28.4700	29.1100	+1.287%	2,081,319	+19.856%
2026-05-27	28.9400	29.190000	28.6200	28.7400	-0.725%	1,666,450	+21.399%
2026-05-26	29.0800	29.108000	28.6600	28.9500	-1.898%	1,436,854	+20.518%
2026-05-22	29.3000	29.750000	29.0400	29.5100	+0.958%	1,631,268	+18.231%
2026-05-21	29.1000	29.270000	28.5500	29.2300	-0.680%	1,879,807	+19.364%
2026-05-20	28.9100	29.450000	28.2400	29.4300	+1.588%	2,427,392	+18.552%
2026-05-19	29.4600	30.420000	28.8300	28.9700	-0.103%	3,846,619	+20.435%
2026-05-18	27.6000	29.055000	27.5900	29.0000	+5.531%	2,995,735	+20.310%
2026-05-15	27.4300	27.700000	27.2350	27.4800	+1.967%	2,960,743	+26.965%
2026-05-14	27.4100	27.670000	26.8200	26.9500	-0.773%	3,614,125	+29.462%
2026-05-13	29.3600	29.475000	26.8400	27.1600	-8.644%	3,447,653	+28.461%
2026-05-12	30.5600	30.705000	29.4700	29.7300	-1.524%	2,745,705	+17.356%
2026-05-11	31.0200	31.120000	30.0100	30.1900	-2.864%	2,672,533	+15.568%
2026-05-08	31.3200	31.540000	30.4400	31.0800	-0.830%	1,760,383	+12.259%
2026-05-07	30.9800	31.815000	30.9800	31.3400	+1.195%	1,814,165	+11.327%
2026-05-06	31.2100	31.440000	30.6250	30.9700	-0.928%	2,316,991	+12.657%
2026-05-05	31.5200	31.830000	30.8905	31.2600	-1.450%	3,024,836	+11.612%
2026-05-04	31.5700	32.590000	31.4800	31.7200	-0.063%	2,466,994	+9.994%
2026-05-01	32.1600	32.890000	31.5300	31.7400	-0.439%	2,513,891	+9.924%
2026-04-30	31.1900	32.060000	30.6900	31.8800	+2.212%	4,592,297	+9.442%
2026-04-29	33.0050	33.005000	30.0700	31.1900	+1.795%	3,808,705	+11.863%
2026-04-28	30.9500	31.420000	30.4450	30.6400	+0.856%	2,684,689	+13.871%
2026-04-27	30.5000	30.880000	30.2400	30.3800	-0.066%	1,865,249	+14.845%
2026-04-24	30.5100	30.750000	30.0700	30.4000	-0.524%	1,900,958	+14.770%
2026-04-23	31.2000	31.370000	29.6900	30.5600	-3.291%	2,424,326	+14.169%
2026-04-22	31.9300	32.180000	31.3700	31.6000	-0.847%	1,304,749	+10.411%
2026-04-21	31.8000	32.465000	31.7100	31.8700	+0.220%	1,419,702	+9.476%
2026-04-20	31.7000	32.060000	31.4594	31.8000	-0.188%	1,651,426	+9.717%
2026-04-17	31.7600	32.050000	31.5900	31.8600	+1.207%	1,313,456	+9.510%
2026-04-16	31.4900	31.780000	31.4400	31.4800	+0.704%	1,735,148	+10.832%
2026-04-15	30.7700	31.525000	30.3200	31.2600	+1.758%	2,348,715	+11.612%
2026-04-14	30.2000	31.170000	30.1250	30.7200	+2.128%	2,764,449	+13.574%
2026-04-13	29.3600	30.145000	29.2400	30.0800	+2.767%	3,152,310	+15.991%
2026-04-10	29.6700	29.775000	28.8200	29.2700	-1.680%	3,431,925	+19.201%
2026-04-09	30.2700	30.295000	29.3800	29.7700	-2.553%	2,532,996	+17.199%
2026-04-08	31.3400	31.470000	30.4550	30.5500	-0.683%	2,222,007	+14.206%
2026-04-07	30.7600	31.250000	30.6200	30.7600	-0.356%	1,884,046	+13.427%
2026-04-06	30.7500	31.070000	30.4200	30.8700	-0.226%	1,640,439	+13.022%
2026-04-02	30.2700	31.340000	29.8900	30.9400	+1.576%	1,438,987	+12.767%
2026-04-01	30.4700	30.690000	29.7300	30.4600	+0.033%	1,798,315	+14.544%
2026-03-31	30.7600	31.245000	30.3400	30.4500	-0.360%	2,244,908	+14.581%
2026-03-30	30.1400	30.570000	29.9600	30.5600	+2.413%	1,644,328	+14.169%
2026-03-27	30.1000	30.230000	29.2900	29.8400	-1.745%	1,818,010	+16.924%
2026-03-26	30.2800	30.970000	30.1900	30.3700	+0.297%	2,919,766	+14.883%
2026-03-25	30.7600	31.150000	29.6100	30.2800	-0.066%	1,798,047	+15.225%
2026-03-24	30.5700	30.640000	29.8817	30.3000	-1.878%	1,560,897	+15.149%
2026-03-23	31.2300	31.405000	30.6300	30.8800	-0.129%	1,594,457	+12.986%
2026-03-20	30.6700	31.300000	30.5300	30.9200	+0.553%	3,700,724	+12.840%
2026-03-19	30.5000	31.360000	30.2850	30.7500	+0.523%	1,671,272	+13.463%
2026-03-18	30.3900	31.115000	30.3900	30.5900	-0.778%	2,026,988	+14.057%
2026-03-17	30.9280	31.500000	30.6900	30.8300	+3.179%	2,481,403	+13.169%
2026-03-16	29.6500	30.230000	29.2900	29.8800	+0.810%	1,602,825	+16.767%
2026-03-13	30.1200	30.660000	29.2900	29.6400	-0.236%	2,237,539	+17.713%
2026-03-12	30.3200	30.986400	29.6600	29.7100	-2.781%	3,238,593	+17.435%
2026-03-11	30.9650	31.360100	30.2100	30.5600	-0.553%	2,605,334	+14.169%
2026-03-10	32.2800	32.400000	30.4650	30.7300	-4.654%	2,492,994	+13.537%
2026-03-09	32.4900	32.490000	31.4100	32.2300	-0.861%	2,029,102	+8.253%
2026-03-06	32.2400	32.680000	31.8200	32.5100	-0.123%	1,432,022	+7.321%
2026-03-05	31.5700	32.980000	31.5700	32.5500	+0.993%	1,775,350	+7.189%
2026-03-04	31.7300	32.615000	31.5500	32.2300	+0.940%	1,744,070	+8.253%
2026-03-03	30.9800	31.955000	30.6800	31.9300	+2.307%	2,434,493	+9.270%
2026-03-02	30.3900	31.280000	30.2900	31.2100	-0.128%	2,317,428	+11.791%
2026-02-27	30.4900	31.290000	30.3280	31.2500	+0.839%	2,688,114	+11.648%
2026-02-26	29.1950	31.080000	29.1950	30.9900	+8.092%	3,179,387	+12.585%
2026-02-25	28.8300	28.955000	26.9400	28.6700	-0.278%	4,036,282	+21.695%
2026-02-24	28.4500	29.290000	27.8832	28.7500	+0.842%	2,730,701	+21.357%
2026-02-23	30.2500	30.250000	28.4250	28.5100	-5.188%	2,754,102	+22.378%
2026-02-20	30.6500	30.670000	29.8400	30.0700	-1.118%	2,359,183	+16.029%
2026-02-19	30.4900	31.000000	30.1500	30.4100	-1.586%	2,180,307	+14.732%
2026-02-18	30.3200	30.980000	29.8850	30.9000	+2.284%	2,050,912	+12.913%
2026-02-17	30.0400	30.455000	29.9050	30.2100	+0.566%	2,452,491	+15.492%
2026-02-13	29.6200	30.340000	29.3400	30.0400	+1.179%	3,010,772	+16.145%
2026-02-12	30.2500	30.610000	28.6200	29.6900	-1.851%	3,758,048	+17.514%
2026-02-11	31.3100	31.470000	30.0500	30.2500	-3.385%	3,521,278	+15.339%
2026-02-10	30.9000	31.980000	30.3000	31.3100	+0.675%	2,632,761	+11.434%
2026-02-09	31.4500	31.500000	29.9715	31.1000	-1.893%	3,919,428	+12.186%
2026-02-06	31.5500	32.065000	31.2500	31.7000	+1.603%	2,870,108	+10.063%
2026-02-05	32.7950	33.590000	31.0900	31.2000	-3.882%	4,871,093	+11.827%
2026-02-04	32.3700	33.340000	31.0100	32.4600	+0.371%	4,324,690	+7.486%
2026-02-03	39.0000	39.000000	32.0900	32.3400	-18.682%	4,003,275	+7.885%
2026-02-02	39.2100	39.990000	38.9150	39.7700	+1.584%	1,067,256	-12.271%
2026-01-30	38.6600	39.360000	38.2428	39.1500	+1.425%	1,971,286	-10.881%
2026-01-29	39.6300	40.005000	38.2650	38.6000	-2.966%	1,778,947	-9.611%
2026-01-28	40.4200	40.820000	39.6160	39.7800	-1.754%	1,564,527	-12.293%
2026-01-27	42.5300	42.535000	40.3400	40.4900	-5.109%	1,673,806	-13.831%
2026-01-26	42.6500	43.189600	42.0200	42.6700	+0.070%	1,052,752	-18.233%
2026-01-23	42.4600	42.805000	42.1982	42.6400	-0.211%	937,872	-18.175%
2026-01-22	42.4500	43.035000	42.4000	42.7300	+0.969%	709,744	-18.348%
2026-01-21	41.7200	42.485000	41.6600	42.3200	+1.633%	1,102,688	-17.557%
2026-01-20	42.3600	42.810000	41.4700	41.6400	-2.642%	1,157,456	-16.210%
2026-01-16	42.4700	42.870000	42.0400	42.7700	+0.328%	1,182,907	-18.424%
2026-01-15	42.6000	43.150000	42.3700	42.6300	+0.353%	1,175,483	-18.156%
2026-01-14	41.6800	42.610000	41.6800	42.4800	+1.919%	1,140,708	-17.867%
2026-01-13	42.1600	42.225000	41.5600	41.6800	-1.302%	1,020,214	-16.291%
2026-01-12	42.4700	42.520000	42.1400	42.2300	-1.054%	974,765	-17.381%
2026-01-09	42.5800	43.135000	42.5301	42.6800	-0.023%	910,782	-18.252%
2026-01-08	42.7300	43.165000	42.6150	42.6900	-0.094%	858,473	-18.271%
2026-01-07	42.7500	43.000000	42.3000	42.7300	+0.850%	822,229	-18.348%
2026-01-06	41.8100	42.650000	41.7300	42.3700	+0.857%	1,028,046	-17.654%
2026-01-05	41.1000	42.250000	40.7142	42.0100	+1.941%	1,292,910	-16.948%
2026-01-02	42.3500	42.520000	41.1500	41.2100	-2.898%	1,428,070	-15.336%
2025-12-31	42.6050	42.875000	42.4350	42.4400	-0.725%	992,307	-17.790%
2025-12-30	43.1200	43.210000	42.7050	42.7500	-1.202%	1,020,179	-18.386%
2025-12-29	43.3000	43.670000	43.0400	43.2700	-0.069%	956,975	-19.367%
2025-12-26	43.3700	43.460000	43.0300	43.3000	0.000%	464,523	-19.423%
2025-12-24	43.3200	43.585000	43.2000	43.3000	-0.046%	395,154	-19.423%
2025-12-23	43.2600	43.580000	43.1250	43.3200	-0.138%	1,010,872	-19.460%
2025-12-22	43.4300	43.880000	43.2800	43.3800	+0.650%	1,534,669	-19.571%
2025-12-19	42.5300	43.230000	42.5300	43.1000	+0.443%	2,527,966	-19.049%
2025-12-18	42.3900	43.045000	42.2900	42.9100	+1.131%	1,490,958	-18.690%
2025-12-17	41.8100	42.500000	41.7100	42.4300	+1.556%	1,307,905	-17.770%
2025-12-16	42.0000	42.155000	41.4897	41.7800	+0.626%	1,428,278	-16.491%
2025-12-15	41.6400	41.860000	41.0000	41.5200	-0.288%	1,174,273	-15.968%
2025-12-12	41.8100	42.025000	41.4000	41.6400	+0.289%	971,751	-16.210%
2025-12-11	40.7700	41.545000	40.6450	41.5200	+1.840%	1,215,610	-15.968%
2025-12-10	40.0700	40.780000	40.0000	40.7700	+1.772%	1,194,502	-14.422%
2025-12-09	40.0800	40.540000	39.9800	40.0600	0.000%	877,241	-12.906%
2025-12-08	40.6000	40.750000	39.8400	40.0600	-1.621%	1,049,855	-12.906%
2025-12-05	40.5900	41.270000	40.5350	40.7200	-0.489%	797,885	-14.317%
2025-12-04	40.4500	41.100000	40.4500	40.9200	+1.816%	926,739	-14.736%
2025-12-03	39.7700	40.340000	39.5100	40.1900	+1.056%	1,294,353	-13.187%
2025-12-02	39.9900	40.300000	39.7600	39.7700	-0.699%	882,787	-12.271%
2025-12-01	39.6300	40.465000	39.2500	40.0500	+0.805%	1,353,223	-12.884%
2025-11-28	39.9600	40.080000	39.6900	39.7300	-0.226%	474,792	-12.182%
2025-11-26	39.8300	40.020000	39.5900	39.8200	+0.201%	871,478	-12.381%
2025-11-25	39.1000	39.930000	39.1000	39.7400	+2.317%	1,069,810	-12.204%
2025-11-24	39.3200	39.430000	38.8250	38.8400	-1.396%	1,211,498	-10.170%
2025-11-21	39.0400	39.875000	38.9150	39.3900	+1.757%	1,381,583	-11.424%
2025-11-20	39.0400	39.400000	38.4500	38.7100	-0.463%	1,397,277	-9.868%
2025-11-19	38.7100	39.010000	38.5700	38.8900	+0.310%	1,502,812	-10.285%
2025-11-18	38.8300	39.275000	38.4500	38.7700	0.000%	1,082,381	-10.008%
2025-11-17	39.7000	39.730000	38.6900	38.7700	-2.367%	1,236,857	-10.008%
2025-11-14	39.5500	40.280000	39.1100	39.7100	-0.401%	911,502	-12.138%
2025-11-13	39.2350	39.965000	39.2350	39.8700	+0.911%	1,521,119	-12.491%
2025-11-12	39.7300	40.045000	39.5000	39.5100	-0.152%	1,135,718	-11.693%
2025-11-11	39.6300	39.860000	39.2300	39.5700	-0.151%	947,090	-11.827%
2025-11-10	39.4500	39.920000	39.1200	39.6300	+0.228%	802,275	-11.961%
2025-11-07	38.8100	39.910000	38.7200	39.5400	+2.039%	1,558,070	-11.760%
2025-11-06	39.2300	39.440000	37.9400	38.7500	-1.824%	1,702,393	-9.961%
2025-11-05	39.6000	39.970000	39.0300	39.4700	-0.202%	1,257,851	-11.604%
2025-11-04	39.9850	39.985000	38.9750	39.5500	+0.996%	1,019,994	-11.783%
2025-11-03	39.1000	39.385000	38.6350	39.1600	+0.153%	1,603,326	-10.904%
2025-10-31	40.5500	40.720000	38.2000	39.1000	-2.785%	3,373,758	-10.767%
2025-10-30	38.8400	40.730000	38.7250	40.2200	+4.359%	2,699,608	-13.252%
2025-10-29	39.3900	39.960000	37.3000	38.5400	-7.065%	4,813,877	-9.471%
2025-10-28	41.4850	41.620000	41.0700	41.4700	0.000%	1,075,469	-15.867%
2025-10-27	41.3600	41.700000	41.1100	41.4700	+0.631%	1,444,618	-15.867%
2025-10-24	41.5100	41.665000	41.1800	41.2100	-0.266%	874,425	-15.336%
2025-10-23	41.2700	41.550000	40.9450	41.3200	+0.097%	842,566	-15.561%
2025-10-22	41.4200	41.990000	41.2200	41.2800	-0.338%	1,398,948	-15.480%
2025-10-21	40.7200	41.670000	40.6400	41.4200	+1.744%	1,099,603	-15.765%
2025-10-20	40.7400	40.840000	40.2800	40.7100	+0.917%	631,351	-14.296%
2025-10-17	39.7400	40.570000	39.7000	40.3400	+1.689%	904,866	-13.510%
2025-10-16	40.5000	40.580000	39.6000	39.6700	-1.904%	1,399,724	-12.049%
2025-10-15	41.1100	41.178000	40.3600	40.4400	-1.390%	919,888	-13.724%
2025-10-14	40.4500	41.205000	40.3401	41.0100	+0.490%	1,831,344	-14.923%
2025-10-13	41.2700	41.470000	40.8000	40.8100	-1.067%	1,269,390	-14.506%
2025-10-10	42.1800	42.340000	41.1400	41.2500	-1.762%	847,961	-15.418%
2025-10-09	42.5200	42.720000	41.9200	41.9900	-1.107%	952,043	-16.909%
2025-10-08	42.4900	42.490000	42.1280	42.4600	+0.260%	843,474	-17.829%
2025-10-07	42.7700	43.063800	42.1000	42.3500	-0.447%	765,951	-17.615%
2025-10-06	43.1300	43.640000	42.4050	42.5400	-1.231%	784,848	-17.983%
2025-10-03	43.4700	43.710000	42.9250	43.0700	-0.852%	1,013,102	-18.992%
2025-10-02	43.6400	44.150000	43.2900	43.4400	-0.618%	973,839	-19.682%
2025-10-01	43.8000	43.975000	43.1650	43.7100	-0.727%	1,216,543	-20.178%
2025-09-30	43.8900	44.110000	43.4700	44.0300	+0.136%	1,320,561	-20.759%
2025-09-29	43.9400	44.320000	43.5500	43.9700	+0.503%	1,156,122	-20.650%
2025-09-26	43.1600	43.820000	42.7800	43.7500	+1.226%	1,001,194	-20.251%
2025-09-25	43.6900	43.780000	43.0600	43.2200	-0.962%	1,754,038	-19.273%
2025-09-24	43.1600	43.820000	42.9420	43.6400	+1.112%	1,264,393	-20.050%
2025-09-23	43.6600	43.840000	42.9500	43.1600	-0.964%	1,083,288	-19.161%
2025-09-22	43.2000	43.670000	43.0100	43.5800	+0.484%	1,512,263	-19.940%
2025-09-19	42.5200	43.440000	42.3600	43.3700	+2.336%	4,266,881	-19.553%
2025-09-18	42.5500	42.835000	42.1900	42.3800	-0.446%	1,668,722	-17.673%
2025-09-17	42.3200	43.210000	42.2450	42.5700	+0.567%	1,386,788	-18.041%
2025-09-16	42.9200	42.920000	42.1750	42.3300	-1.535%	1,626,311	-17.576%
2025-09-15	43.5800	43.810000	42.8000	42.9900	-1.376%	1,294,353	-18.842%
2025-09-12	43.9500	44.130000	43.3100	43.5900	-1.224%	1,052,705	-19.959%
2025-09-11	42.6900	44.220000	42.6900	44.1300	+3.325%	1,657,417	-20.938%
2025-09-10	43.8300	43.890000	42.5500	42.7100	-3.196%	1,387,240	-18.310%
2025-09-09	44.0200	44.330000	43.7800	44.1200	-0.181%	1,327,268	-20.920%
2025-09-08	44.9900	45.075000	43.6700	44.2000	-1.734%	1,936,718	-21.063%
2025-09-05	44.2500	45.040000	44.2500	44.9800	+1.926%	1,708,509	-22.432%
2025-09-04	43.5200	44.155000	42.9400	44.1300	+1.169%	1,271,944	-20.938%
2025-09-03	43.3200	43.650000	43.0300	43.6200	+0.693%	1,114,134	-20.014%
2025-09-02	43.3800	43.600000	42.9900	43.3200	-1.051%	948,412	-19.460%
2025-08-29	43.6700	44.090000	43.5100	43.7800	+0.436%	1,030,507	-20.306%
2025-08-28	44.0700	44.070000	43.5450	43.5900	-1.089%	879,942	-19.959%
2025-08-27	43.3620	44.140000	43.2321	44.0700	+1.124%	853,874	-20.830%
2025-08-26	43.7800	43.995000	43.5500	43.5800	-0.638%	991,436	-19.940%
2025-08-25	43.7800	43.960000	43.6900	43.8600	-0.431%	1,102,514	-20.451%
2025-08-22	44.0400	44.525000	43.7300	44.0500	+0.916%	861,396	-20.795%
2025-08-21	43.1400	43.746200	42.9800	43.6500	+0.832%	1,217,870	-20.069%
2025-08-20	43.2300	43.440000	42.7300	43.2900	+0.208%	1,244,163	-19.404%
2025-08-19	43.2800	43.580000	42.9800	43.2000	+0.046%	1,109,082	-19.236%
2025-08-18	42.4600	43.250000	42.3600	43.1800	+1.984%	1,245,752	-19.199%
2025-08-15	42.7900	43.020000	42.2850	42.3400	-1.167%	967,108	-17.596%
2025-08-14	42.8700	43.020000	42.5100	42.8400	-0.856%	1,285,748	-18.557%
2025-08-13	42.6100	43.240000	42.5000	43.2100	+1.575%	3,093,040	-19.255%
2025-08-12	42.0800	42.635000	42.0450	42.5400	+1.141%	965,595	-17.983%
2025-08-11	42.2100	42.840000	41.9300	42.0600	-0.332%	1,787,516	-17.047%
2025-08-08	42.3800	42.630000	42.0900	42.2000	+0.333%	1,149,371	-17.322%
2025-08-07	43.0800	43.140000	41.9000	42.0600	-1.637%	1,535,217	-17.047%
2025-08-06	42.7700	43.210000	42.3800	42.7600	+0.683%	1,773,858	-18.405%
2025-08-05	42.5200	42.920000	42.1000	42.4700	-0.235%	1,476,623	-17.848%
2025-08-04	42.7162	42.760000	42.1350	42.5700	+0.972%	1,376,489	-18.041%
2025-08-01	42.9600	43.170000	42.0800	42.1600	-2.924%	1,858,203	-17.244%
2025-07-31	42.7600	43.660000	42.7300	43.4300	+1.496%	3,305,611	-19.664%
2025-07-30	44.8800	47.110000	42.0900	42.7900	+1.398%	5,048,245	-18.462%
2025-07-29	42.4400	42.710000	41.9200	42.2000	-0.047%	2,008,499	-17.322%
2025-07-28	43.0750	43.075000	42.1750	42.2200	-1.493%	1,075,801	-17.361%
2025-07-25	42.6800	42.985000	42.4100	42.8600	+1.085%	1,211,671	-18.595%
2025-07-24	42.6200	42.916000	42.3600	42.4000	-0.958%	1,223,644	-17.712%
2025-07-23	43.2800	43.355000	42.8000	42.8100	-1.063%	1,228,127	-18.500%
2025-07-22	42.6300	43.345000	42.6300	43.2700	+1.597%	1,369,885	-19.367%
2025-07-21	42.9000	43.150000	42.3950	42.5900	+0.118%	1,986,682	-18.079%
2025-07-18	42.8100	42.840000	41.9700	42.5400	+0.118%	1,587,709	-17.983%
2025-07-17	42.3000	42.820000	42.2250	42.4900	+0.473%	2,128,317	-17.887%
2025-07-16	41.5600	42.327500	41.2500	42.2900	+2.150%	2,887,349	-17.498%
2025-07-15	43.0000	43.110000	41.3300	41.4000	-3.788%	2,567,200	-15.725%
2025-07-14	42.2600	43.125000	42.0508	43.0300	+1.750%	2,604,389	-18.917%
2025-07-11	45.0500	45.160000	42.2200	42.2900	-6.314%	1,823,264	-17.498%
2025-07-10	45.3900	45.580000	44.9000	45.1400	-0.638%	1,872,525	-22.707%
2025-07-09	45.3500	45.470000	44.8700	45.4300	+0.754%	1,587,684	-23.201%
2025-07-08	45.2100	45.550000	44.9100	45.0900	-0.221%	1,735,976	-22.621%
2025-07-07	45.2000	45.910000	44.8400	45.1900	-0.177%	2,660,489	-22.793%
2025-07-03	44.8700	45.420000	44.5500	45.2700	+1.389%	1,793,909	-22.929%
2025-07-02	44.6000	44.970000	43.7300	44.6500	+0.112%	2,493,123	-21.859%
2025-07-01	43.7900	45.550000	43.7900	44.6000	+1.850%	3,206,430	-21.771%
2025-06-30	43.8300	44.410000	43.5800	43.7900	-0.068%	2,820,077	-20.324%
2025-06-27	44.2500	44.885000	43.7400	43.8200	-0.023%	27,747,565	-20.379%
2025-06-26	43.8150	44.180000	43.0724	43.8300	+1.435%	3,076,305	-20.397%
2025-06-25	44.3900	44.470000	43.1000	43.2100	-2.942%	2,487,575	-19.255%
2025-06-24	44.3600	44.780000	44.0000	44.5200	+1.297%	2,073,500	-21.631%
2025-06-23	43.8500	44.600000	43.3600	43.9500	+0.228%	3,273,956	-20.614%
2025-06-20	45.4300	45.430000	43.6900	43.8500	-3.008%	2,969,890	-20.433%
2025-06-18	47.8900	48.030000	44.8000	45.2100	-5.930%	2,082,267	-22.827%
2025-06-17	47.9300	48.540000	47.9200	48.0600	-0.249%	1,322,632	-27.403%
2025-06-16	47.5300	48.280000	47.4750	48.1800	+1.968%	1,566,168	-27.584%
2025-06-13	47.5600	48.110000	47.1100	47.2500	-1.665%	1,277,346	-26.159%
2025-06-12	47.8000	48.060000	47.0000	48.0500	+0.967%	1,172,561	-27.388%
2025-06-11	47.6600	47.920000	47.2500	47.5900	-0.084%	1,370,669	-26.686%
2025-06-10	47.6300	47.950000	47.2500	47.6300	-0.063%	837,491	-26.748%
2025-06-09	48.1600	48.190000	47.0800	47.6600	-0.688%	1,431,692	-26.794%
2025-06-06	47.3500	48.090000	47.3250	47.9900	+2.020%	1,158,676	-27.297%
2025-06-05	46.9000	47.350000	46.7000	47.0400	+0.363%	1,032,570	-25.829%
2025-06-04	46.5900	46.900000	46.4703	46.8700	+0.493%	897,916	-25.560%
2025-06-03	45.6600	46.770000	45.5800	46.6400	+1.612%	1,360,900	-25.193%
2025-06-02	45.7100	45.960000	45.1500	45.9000	-0.196%	1,459,337	-23.987%
2025-05-30	45.9800	46.350000	45.8000	45.9900	0.000%	1,574,710	-24.136%
2025-05-29	46.1900	46.315000	45.6670	45.9900	-0.368%	1,271,411	-24.136%
2025-05-28	46.4850	46.840000	46.1200	46.1600	-0.774%	1,374,422	-24.415%
2025-05-27	46.0500	46.805000	45.9350	46.5200	+2.062%	1,322,571	-25.000%
2025-05-23	45.1700	45.730000	45.0000	45.5800	-0.611%	1,715,142	-23.453%
2025-05-22	45.8400	46.280000	45.6100	45.8600	-0.131%	1,170,956	-23.921%
2025-05-21	45.8500	46.370000	45.8200	45.9200	-0.992%	946,066	-24.020%
2025-05-20	46.2900	46.480000	46.0300	46.3800	+0.194%	905,907	-24.774%
2025-05-19	45.6500	46.370000	45.6500	46.2900	+0.478%	938,784	-24.627%
2025-05-16	45.8800	46.340000	45.6850	46.0700	-0.260%	1,567,071	-24.267%
2025-05-15	45.6650	46.205200	45.3100	46.1900	+1.205%	960,523	-24.464%
2025-05-14	46.6000	46.860000	45.4500	45.6400	-2.603%	1,479,714	-23.554%
2025-05-13	47.6700	48.160000	46.8100	46.8600	+0.021%	1,468,558	-25.544%
2025-05-12	46.8000	47.000000	45.7950	46.8500	+2.899%	1,463,910	-25.528%
2025-05-09	45.4700	45.825600	45.0400	45.5300	0.000%	1,068,781	-23.369%
2025-05-08	46.4400	46.870000	45.3200	45.5300	-1.129%	1,460,395	-23.369%
2025-05-07	46.5900	47.070000	45.6950	46.0500	-1.328%	1,119,724	-24.235%
2025-05-06	46.0700	46.910000	45.8300	46.6700	+0.279%	1,152,683	-25.241%
2025-05-05	46.5200	47.100000	46.3600	46.5400	-0.704%	1,559,600	-25.032%
2025-05-02	47.4400	47.780000	46.5600	46.8700	+1.209%	2,102,309	-25.560%
2025-05-01	48.5100	48.790000	46.2675	46.3100	-4.476%	2,880,612	-24.660%
2025-04-30	44.9200	48.780000	43.7700	48.4800	+7.781%	4,223,361	-28.032%
2025-04-29	44.2600	45.320000	44.1100	44.9800	+1.170%	1,510,775	-22.432%
2025-04-28	44.5600	45.160000	43.7000	44.4600	+0.068%	2,099,768	-21.525%
2025-04-25	44.6300	44.710000	43.8700	44.4300	-0.870%	1,546,014	-21.472%
2025-04-24	43.9500	45.010000	43.6900	44.8200	+1.679%	1,358,216	-22.155%
2025-04-23	44.0800	44.810000	43.7200	44.0800	+1.567%	1,887,020	-20.848%
2025-04-22	44.0000	44.290000	43.3400	43.4000	+0.208%	1,516,537	-19.608%
2025-04-21	44.5800	44.790000	42.9600	43.3100	-3.520%	1,146,599	-19.441%
2025-04-17	45.4800	45.705000	44.8300	44.8900	-1.297%	1,538,613	-22.277%
2025-04-16	45.5900	46.160000	45.0208	45.4800	-0.893%	846,674	-23.285%
2025-04-15	45.5100	46.275000	45.4450	45.8900	+0.924%	716,883	-23.970%
2025-04-14	45.4700	45.723400	44.5500	45.4700	+1.179%	1,445,065	-23.268%
2025-04-11	43.7700	45.010000	43.4600	44.9400	+2.090%	1,370,268	-22.363%
2025-04-10	44.0700	44.730000	42.3100	44.0200	-2.113%	1,380,929	-20.741%
2025-04-09	41.7000	45.350000	41.2200	44.9700	+7.455%	1,382,936	-22.415%
2025-04-08	43.5900	43.970000	41.2900	41.8500	-0.900%	1,305,002	-16.631%
2025-04-07	41.3600	43.240000	39.5100	42.2300	-1.470%	2,563,503	-17.381%
2025-04-04	44.4700	45.300000	42.8100	42.8600	-6.988%	2,021,178	-18.595%
2025-04-03	46.3700	46.880000	45.4520	46.0800	-4.319%	1,240,908	-24.284%
2025-04-02	47.1800	48.285000	47.1000	48.1600	+0.795%	1,048,568	-27.554%
2025-04-01	46.9500	47.870000	46.5812	47.7800	+1.207%	1,312,690	-26.978%
2025-03-31	46.4100	47.415000	45.9500	47.2100	+0.876%	1,208,585	-26.096%
2025-03-28	47.3200	47.370000	46.4500	46.8000	-0.574%	848,677	-25.449%
2025-03-27	47.3600	47.510000	46.9150	47.0700	-0.233%	652,027	-25.876%
2025-03-26	47.2300	48.025000	47.1400	47.1800	-0.042%	606,750	-26.049%
2025-03-25	46.4900	47.410000	46.4050	47.2000	+1.549%	1,026,255	-26.081%
2025-03-24	46.9500	47.450000	46.0200	46.4800	+0.302%	1,336,282	-24.935%
2025-03-21	46.0500	46.590000	45.4350	46.3400	-0.194%	2,707,286	-24.709%
2025-03-20	46.9300	47.360000	46.3000	46.4300	-2.314%	768,642	-24.855%
2025-03-19	46.7200	47.680000	46.7100	47.5300	+1.908%	732,065	-26.594%
2025-03-18	46.2100	46.970000	46.0300	46.6400	+0.086%	1,000,987	-25.193%
2025-03-17	46.2300	47.491600	46.2300	46.6000	+0.953%	1,074,388	-25.129%
2025-03-14	45.8400	46.380000	45.2250	46.1600	+1.652%	1,005,871	-24.415%
2025-03-13	46.0900	46.270000	45.2000	45.4100	-1.539%	1,028,606	-23.167%
2025-03-12	46.5000	46.650000	45.6950	46.1200	+0.065%	934,234	-24.350%
2025-03-11	45.9800	46.735000	45.7300	46.0900	+0.699%	1,095,941	-24.300%
2025-03-10	47.1900	47.570000	45.5025	45.7700	-3.804%	1,098,963	-23.771%
2025-03-07	46.7800	47.610000	46.2250	47.5800	+1.754%	823,482	-26.671%
2025-03-06	46.9500	47.670000	46.2300	46.7600	-1.475%	837,052	-25.385%
2025-03-05	46.8500	47.650000	46.6850	47.4600	+1.086%	1,055,436	-26.485%
2025-03-04	47.3800	47.595000	46.3300	46.9500	-1.840%	1,525,518	-25.687%
2025-03-03	48.4500	48.670000	47.6100	47.8300	-1.280%	1,600,322	-27.054%
2025-02-28	48.3200	48.625000	47.7500	48.4500	+0.041%	1,602,737	-27.988%
2025-02-27	49.2600	50.599400	48.1100	48.4300	-0.411%	1,708,825	-27.958%
2025-02-26	48.2200	51.310000	48.2200	48.6300	-0.144%	2,683,139	-28.254%
2025-02-25	48.2600	49.020000	47.9700	48.7000	+1.016%	1,719,847	-28.357%
2025-02-24	48.0000	48.420000	47.4689	48.2100	+0.438%	2,274,440	-27.629%
2025-02-21	50.5900	50.649000	47.8900	48.0000	-4.819%	1,970,826	-27.313%
2025-02-20	51.4500	51.505000	50.0500	50.4300	-2.626%	811,162	-30.815%
2025-02-19	50.7000	52.070000	50.5000	51.7900	+1.509%	899,494	-32.632%
2025-02-18	50.8500	51.200000	50.7550	51.0200	+0.177%	754,508	-31.615%