Dark

GIII
G-Iii Apparel Group Ltd
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

28.39USD+0.283%(+0.08)17,748

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-28.31)0

After-hours

May 20, 2025 4:00:30 PM EDT

28.42USD+0.106%(+0.03)4,154

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	28.330	28.9100	28.2400	28.420	+0.389%	259,442	0.000%
2025-05-19	27.840	28.3600	27.5800	28.310	+0.640%	283,166	+0.389%
2025-05-16	27.880	28.3400	27.6500	28.130	+0.897%	265,670	+1.031%
2025-05-15	28.050	28.0600	27.3900	27.880	-0.606%	515,837	+1.937%
2025-05-14	28.130	28.7922	27.9600	28.050	-0.320%	376,437	+1.319%
2025-05-13	28.310	28.7200	28.0700	28.140	+0.536%	298,240	+0.995%
2025-05-12	28.220	29.0900	27.6600	27.990	+5.942%	401,402	+1.536%
2025-05-09	26.710	26.8661	26.2500	26.420	-1.234%	269,521	+7.570%
2025-05-08	26.390	27.2600	26.2900	26.750	+2.766%	360,838	+6.243%
2025-05-07	25.750	26.4100	25.7000	26.030	+2.078%	330,449	+9.182%
2025-05-06	25.320	25.5900	25.1200	25.500	+0.196%	316,514	+11.451%
2025-05-05	25.110	25.9900	23.8700	25.450	-0.430%	296,160	+11.670%
2025-05-02	26.050	26.1000	25.1900	25.560	+1.429%	323,606	+11.189%
2025-05-01	24.990	25.4200	24.8400	25.200	-0.079%	389,074	+12.778%
2025-04-30	25.290	25.4000	24.4150	25.220	+1.123%	448,347	+12.688%
2025-04-29	24.960	25.3700	24.6500	24.940	-0.399%	416,831	+13.953%
2025-04-28	25.310	26.4400	24.9200	25.040	-3.208%	403,274	+13.498%
2025-04-25	25.640	25.8900	24.9200	25.870	+1.411%	345,290	+9.857%
2025-04-24	24.860	25.6400	24.8500	25.510	+3.321%	396,853	+11.407%
2025-04-23	25.240	25.7200	24.6400	24.690	-0.081%	588,265	+15.107%
2025-04-22	24.840	24.9600	23.8900	24.710	+0.447%	612,271	+15.014%
2025-04-21	24.020	24.6100	23.5921	24.600	+1.569%	482,287	+15.528%
2025-04-17	23.530	24.3750	23.2400	24.220	+2.889%	439,081	+17.341%
2025-04-16	24.100	24.6300	23.2100	23.540	-2.808%	421,496	+20.731%
2025-04-15	24.130	24.3799	23.7200	24.220	+0.041%	576,340	+17.341%
2025-04-14	24.940	25.0000	23.5800	24.210	-1.865%	600,855	+17.390%
2025-04-11	24.520	24.7050	23.9800	24.670	-0.484%	673,753	+15.201%
2025-04-10	24.530	25.0600	24.1050	24.790	-1.392%	838,186	+14.643%
2025-04-09	22.130	25.5100	21.6100	25.140	+11.684%	991,065	+13.047%
2025-04-08	24.680	24.7300	22.1900	22.510	-7.137%	1,249,171	+26.255%
2025-04-07	24.830	25.8350	23.7700	24.240	-5.313%	1,095,907	+17.244%
2025-04-04	24.570	25.9950	24.2800	25.600	+0.867%	1,268,283	+11.016%
2025-04-03	25.890	26.2200	25.0000	25.380	-9.032%	1,059,650	+11.978%
2025-04-02	27.210	28.1950	26.5500	27.900	+1.528%	464,986	+1.864%
2025-04-01	27.460	27.8500	27.2000	27.480	+0.475%	587,478	+3.421%
2025-03-31	26.770	27.7600	26.5300	27.350	+0.478%	708,365	+3.912%
2025-03-28	27.030	27.5100	26.8000	27.220	-0.439%	586,605	+4.409%
2025-03-27	27.960	27.9600	26.9400	27.340	+0.293%	389,482	+3.950%
2025-03-26	27.050	27.4100	26.5950	27.260	+0.553%	552,760	+4.255%
2025-03-25	27.460	27.9100	27.0300	27.110	-1.704%	440,568	+4.832%
2025-03-24	26.810	27.6600	26.3950	27.580	+5.267%	552,782	+3.046%
2025-03-21	26.110	26.8600	25.5800	26.200	-1.689%	2,698,519	+8.473%
2025-03-20	26.410	27.2600	26.2400	26.650	-0.299%	534,545	+6.642%
2025-03-19	26.250	27.0300	25.9400	26.730	+2.296%	467,727	+6.322%
2025-03-18	26.525	26.6600	25.6900	26.130	-3.437%	709,913	+8.764%
2025-03-17	26.680	27.4700	26.0800	27.060	+1.443%	872,665	+5.026%
2025-03-14	25.980	26.8000	25.4400	26.675	+2.203%	634,758	+6.542%
2025-03-13	29.300	30.2489	25.9900	26.100	+2.999%	1,641,749	+8.889%
2025-03-12	26.250	26.8300	25.0500	25.340	-2.238%	669,630	+12.155%
2025-03-11	25.930	26.5000	25.4800	25.920	-0.039%	524,133	+9.645%
2025-03-10	26.260	26.8000	25.8300	25.930	-1.892%	600,638	+9.603%
2025-03-07	26.340	26.8200	25.7800	26.430	-0.527%	608,929	+7.529%
2025-03-06	25.800	26.8300	25.4000	26.570	+3.546%	507,714	+6.963%
2025-03-05	25.710	26.1000	24.9800	25.660	+0.865%	533,585	+10.756%
2025-03-04	26.230	26.2300	25.4100	25.440	-4.540%	497,493	+11.714%
2025-03-03	27.090	27.4600	26.1400	26.650	-1.552%	699,085	+6.642%
2025-02-28	26.440	27.3200	26.1000	27.070	+2.616%	728,944	+4.987%
2025-02-27	26.790	27.7700	26.2900	26.380	-1.161%	580,475	+7.733%
2025-02-26	27.180	27.9900	26.2200	26.690	-1.294%	829,228	+6.482%
2025-02-25	27.840	30.1000	26.9900	27.040	-3.498%	725,273	+5.104%
2025-02-24	28.480	28.7400	27.9900	28.020	-0.391%	362,569	+1.428%
2025-02-21	29.420	29.6000	27.9900	28.130	-2.496%	488,019	+1.031%
2025-02-20	28.820	29.3000	28.7555	28.850	-0.586%	375,550	-1.490%
2025-02-19	29.150	29.6700	29.0100	29.020	-1.627%	373,932	-2.068%
2025-02-18	29.720	30.2100	29.2660	29.500	-0.740%	364,784	-3.661%
2025-02-14	30.360	30.4105	29.6200	29.720	-1.914%	243,740	-4.374%
2025-02-13	29.550	30.3700	29.2808	30.300	+3.590%	282,672	-6.205%
2025-02-12	29.490	29.9100	29.2500	29.250	-2.532%	283,720	-2.838%
2025-02-11	29.380	30.1500	29.2200	30.010	+0.942%	287,558	-5.298%
2025-02-10	29.700	29.9400	29.0600	29.730	+0.337%	350,047	-4.406%
2025-02-07	29.690	30.3299	29.4300	29.630	-0.236%	389,785	-4.084%
2025-02-06	30.720	30.7700	29.6200	29.700	-1.980%	328,751	-4.310%
2025-02-05	30.260	30.5900	30.1000	30.300	+0.132%	297,507	-6.205%
2025-02-04	29.520	30.4000	29.5200	30.260	+2.507%	370,997	-6.081%
2025-02-03	30.090	30.5200	29.4800	29.520	-5.445%	352,993	-3.726%
2025-01-31	32.670	32.8100	30.8500	31.220	-5.049%	505,517	-8.969%
2025-01-30	32.810	33.4900	32.5500	32.880	+1.263%	307,441	-13.564%
2025-01-29	32.270	32.7400	32.0200	32.470	+0.309%	245,953	-12.473%
2025-01-28	32.280	32.7800	32.0000	32.370	+0.590%	257,042	-12.203%
2025-01-27	32.020	32.5400	31.8000	32.180	+0.909%	361,841	-11.684%
2025-01-24	31.440	32.3500	31.1300	31.890	+1.367%	506,374	-10.881%
2025-01-23	31.290	31.6200	30.8300	31.460	0.000%	404,807	-9.663%
2025-01-22	31.300	31.8000	31.0100	31.460	+0.319%	343,724	-9.663%
2025-01-21	31.350	31.7400	30.8200	31.360	+1.456%	1,597,249	-9.375%
2025-01-17	30.880	31.2300	30.5250	30.910	+1.046%	304,320	-8.056%
2025-01-16	31.120	31.2950	30.0700	30.590	-2.704%	337,276	-7.094%
2025-01-15	31.540	31.8800	30.6600	31.440	+2.913%	397,030	-9.606%
2025-01-14	30.980	31.4700	30.3200	30.550	-0.131%	293,983	-6.972%
2025-01-13	31.410	31.4100	29.0400	30.590	-2.580%	430,448	-7.094%
2025-01-10	31.590	32.3150	31.3100	31.400	-2.484%	468,246	-9.490%
2025-01-08	32.030	32.3600	31.2800	32.200	-0.494%	265,877	-11.739%
2025-01-07	32.910	33.0150	32.1410	32.360	-1.221%	340,070	-12.176%
2025-01-06	32.320	33.2150	32.2650	32.760	+1.929%	252,049	-13.248%
2025-01-03	32.010	32.3300	31.4450	32.140	+0.375%	224,807	-11.574%
2025-01-02	32.920	33.4500	31.8600	32.020	-1.839%	266,493	-11.243%
2024-12-31	32.680	33.2500	32.5500	32.620	+0.462%	323,520	-12.876%
2024-12-30	32.570	32.7400	31.7300	32.470	-0.825%	227,764	-12.473%
2024-12-27	32.900	33.2650	32.4950	32.740	-1.207%	201,182	-13.195%
2024-12-26	32.940	33.2300	32.7550	33.140	-0.090%	246,823	-14.243%
2024-12-24	33.120	33.4300	32.7700	33.170	-0.181%	121,984	-14.320%
2024-12-23	32.870	33.4150	32.4600	33.230	+1.218%	469,775	-14.475%
2024-12-20	32.360	33.7700	31.9000	32.830	-2.495%	3,388,975	-13.433%
2024-12-19	34.360	34.7400	33.2000	33.670	-1.232%	613,751	-15.593%
2024-12-18	35.450	35.7100	34.0100	34.090	-3.918%	527,065	-16.632%
2024-12-17	34.880	36.1400	34.8100	35.480	+1.546%	683,905	-19.899%
2024-12-16	36.080	36.1500	34.8200	34.940	-3.213%	577,409	-18.661%
2024-12-13	35.130	36.1800	34.4500	36.100	+4.185%	620,391	-21.274%
2024-12-12	34.760	35.0700	33.5900	34.650	-1.590%	515,020	-17.980%
2024-12-11	35.120	35.4900	33.2265	35.210	+0.975%	764,621	-19.284%
2024-12-10	31.150	35.3000	29.6000	34.870	+10.418%	1,011,766	-18.497%
2024-12-09	31.670	32.0800	31.1500	31.580	+0.509%	777,586	-10.006%
2024-12-06	31.600	31.6500	31.0800	31.420	+1.224%	341,756	-9.548%
2024-12-05	31.550	31.6700	30.8000	31.040	-2.113%	365,056	-8.441%
2024-12-04	31.630	32.0600	31.3000	31.710	-0.157%	387,750	-10.375%
2024-12-03	31.480	31.8300	30.8900	31.760	+1.211%	528,394	-10.516%
2024-12-02	29.940	31.7100	29.8400	31.380	+5.906%	656,984	-9.433%
2024-11-29	29.610	29.8800	29.2400	29.630	+0.034%	214,398	-4.084%
2024-11-27	30.470	30.7200	29.5700	29.620	-2.373%	338,075	-4.051%
2024-11-26	30.680	30.8300	30.1600	30.340	-1.971%	370,472	-6.328%
2024-11-25	30.630	31.3700	30.5700	30.950	+2.790%	265,588	-8.174%
2024-11-22	29.570	30.2600	29.5150	30.110	+3.046%	355,064	-5.613%
2024-11-21	28.660	29.4300	28.5800	29.220	+2.311%	448,160	-2.738%
2024-11-20	29.090	29.2900	28.5400	28.560	-2.326%	501,605	-0.490%
2024-11-19	29.230	29.7000	28.9900	29.240	-1.615%	300,112	-2.804%
2024-11-18	30.300	30.4900	29.6000	29.720	-2.011%	241,978	-4.374%
2024-11-15	30.900	31.2600	30.3000	30.330	-1.494%	246,023	-6.297%
2024-11-14	30.840	31.3700	30.4000	30.790	-0.227%	269,985	-7.697%
2024-11-13	31.270	31.7300	30.5900	30.860	-1.311%	310,461	-7.907%
2024-11-12	31.160	31.6500	30.7800	31.270	+0.450%	359,863	-9.114%
2024-11-11	30.960	31.3650	30.7703	31.130	+0.875%	285,822	-8.705%
2024-11-08	31.230	31.5700	30.7900	30.860	-1.845%	352,932	-7.907%
2024-11-07	31.160	32.2700	31.0600	31.440	+1.781%	357,032	-9.606%
2024-11-06	31.850	32.4600	30.7200	30.890	+1.146%	468,735	-7.996%
2024-11-05	29.690	30.6800	29.6200	30.540	+2.483%	281,638	-6.942%
2024-11-04	29.860	30.5900	29.7700	29.800	-0.667%	315,457	-4.631%
2024-11-01	30.620	30.7000	29.9500	30.000	-0.925%	330,624	-5.267%
2024-10-31	30.910	31.3100	30.2050	30.280	-2.480%	399,926	-6.143%
2024-10-30	31.070	31.7150	31.0400	31.050	-0.257%	293,599	-8.470%
2024-10-29	30.930	31.3700	30.7850	31.130	-0.543%	173,981	-8.705%
2024-10-28	30.930	31.6600	30.8600	31.300	+2.288%	215,179	-9.201%
2024-10-25	31.080	31.4400	30.4300	30.600	-0.293%	215,790	-7.124%
2024-10-24	30.910	31.0950	30.4200	30.690	-0.519%	319,822	-7.397%
2024-10-23	31.260	31.3070	30.5200	30.850	-1.563%	260,141	-7.877%
2024-10-22	31.590	31.8850	31.3200	31.340	-1.694%	219,268	-9.317%
2024-10-21	33.110	33.3900	31.8300	31.880	-4.494%	467,769	-10.853%
2024-10-18	32.680	33.5100	32.3500	33.380	+1.893%	383,000	-14.859%
2024-10-17	32.210	33.1800	31.9801	32.760	+1.644%	386,657	-13.248%
2024-10-16	31.430	32.2500	31.4300	32.230	+2.873%	416,378	-11.821%
2024-10-15	30.280	31.7200	30.2000	31.330	+2.688%	483,797	-9.288%
2024-10-14	30.260	30.5600	29.8850	30.510	+0.197%	264,406	-6.850%
2024-10-11	30.270	30.6100	30.1250	30.450	+0.329%	270,141	-6.667%
2024-10-10	30.390	30.3900	29.9200	30.350	-0.164%	346,163	-6.359%
2024-10-09	30.380	31.3100	30.2100	30.400	+2.668%	589,562	-6.513%
2024-10-08	29.960	29.9600	29.3300	29.610	-0.202%	416,309	-4.019%
2024-10-07	30.060	30.2107	29.1700	29.670	-1.461%	515,828	-4.213%
2024-10-04	28.990	30.1300	28.8612	30.110	+5.686%	491,926	-5.613%
2024-10-03	28.910	29.1400	28.3700	28.490	-2.365%	449,177	-0.246%
2024-10-02	30.190	30.3800	29.0200	29.180	-4.171%	513,362	-2.605%
2024-10-01	30.340	30.6200	30.0600	30.450	-0.229%	513,247	-6.667%
2024-09-30	29.790	30.5893	29.6071	30.520	+1.564%	594,652	-6.881%
2024-09-27	30.170	30.6800	29.8600	30.050	-0.727%	434,522	-5.424%
2024-09-26	30.430	31.1800	30.0700	30.270	+0.732%	639,161	-6.112%
2024-09-25	31.410	31.5400	29.8200	30.050	-4.815%	611,896	-5.424%
2024-09-24	31.990	32.3250	31.4710	31.570	-0.786%	398,090	-9.978%
2024-09-23	31.750	31.8646	31.2900	31.820	+0.347%	460,673	-10.685%
2024-09-20	31.640	32.0100	31.3400	31.710	-0.440%	1,688,327	-10.375%
2024-09-19	32.700	32.7400	31.7050	31.850	+0.157%	464,344	-10.769%
2024-09-18	31.970	32.7600	31.6000	31.800	-0.811%	513,635	-10.629%
2024-09-17	32.270	32.5950	31.6600	32.060	+1.008%	411,026	-11.354%
2024-09-16	31.470	32.0600	31.3700	31.740	+1.763%	500,269	-10.460%
2024-09-13	30.410	31.1900	30.3300	31.190	+3.725%	549,953	-8.881%
2024-09-12	30.570	30.9500	29.8650	30.070	-1.636%	570,116	-5.487%
2024-09-11	30.550	30.6250	29.6100	30.570	+0.131%	669,060	-7.033%
2024-09-10	30.810	30.9495	29.8200	30.530	-1.037%	960,051	-6.911%
2024-09-09	32.050	32.4100	30.8200	30.850	-4.133%	1,038,655	-7.877%
2024-09-06	30.550	32.4550	30.0010	32.180	+5.336%	1,145,107	-11.684%
2024-09-05	27.100	32.0950	26.3100	30.550	+22.005%	2,322,133	-6.972%
2024-09-04	25.130	25.3400	24.8300	25.040	-0.792%	642,647	+13.498%
2024-09-03	26.190	26.3700	24.9710	25.240	-4.647%	593,368	+12.599%
2024-08-30	26.590	26.5900	26.0000	26.470	+0.608%	337,152	+7.367%
2024-08-29	26.030	26.6200	25.8500	26.310	+2.016%	354,853	+8.020%
2024-08-28	26.200	26.3000	25.7200	25.790	-1.902%	543,260	+10.198%
2024-08-27	26.350	26.4400	26.0750	26.290	-0.417%	246,334	+8.102%
2024-08-26	26.870	26.9700	26.3500	26.400	-0.528%	353,619	+7.652%
2024-08-23	26.050	26.6500	25.9350	26.540	+3.188%	345,883	+7.084%
2024-08-22	26.060	26.1900	25.6600	25.720	-1.832%	359,477	+10.498%
2024-08-21	26.200	26.8200	26.1600	26.200	+1.590%	472,150	+8.473%
2024-08-20	25.980	26.0700	25.6600	25.790	-0.386%	289,681	+10.198%
2024-08-19	25.820	25.9900	25.5900	25.890	+1.212%	297,594	+9.772%
2024-08-16	25.410	25.7600	25.2700	25.580	+0.748%	216,544	+11.102%
2024-08-15	25.360	25.7600	25.0300	25.390	+3.044%	332,619	+11.934%
2024-08-14	24.980	25.0900	24.5801	24.640	-0.845%	368,075	+15.341%
2024-08-13	24.930	25.4200	24.6900	24.850	+1.016%	345,102	+14.366%
2024-08-12	24.860	25.0400	24.4500	24.600	-1.125%	276,522	+15.528%
2024-08-09	24.870	25.1800	24.3400	24.880	+0.161%	215,442	+14.228%
2024-08-08	24.750	25.1500	24.1900	24.840	+2.900%	316,958	+14.412%
2024-08-07	25.100	25.2900	23.9900	24.140	-1.389%	377,429	+17.730%
2024-08-06	24.050	24.7400	23.4800	24.480	+1.788%	368,476	+16.095%
2024-08-05	22.920	24.2000	20.6556	24.050	-2.828%	525,551	+18.170%
2024-08-02	25.370	25.8500	24.6500	24.750	-7.164%	391,731	+14.828%
2024-08-01	27.570	27.6300	26.4100	26.660	-3.301%	300,892	+6.602%
2024-07-31	27.290	28.4400	27.0400	27.570	+1.960%	346,175	+3.083%
2024-07-30	27.130	27.4900	26.6150	27.040	+0.148%	341,421	+5.104%
2024-07-29	26.700	27.1800	26.5800	27.000	+1.313%	456,297	+5.259%
2024-07-26	26.410	26.9100	26.2292	26.650	+3.095%	432,751	+6.642%
2024-07-25	26.380	26.4000	25.6400	25.850	-1.823%	496,682	+9.942%
2024-07-24	26.700	26.9200	26.2200	26.330	-2.010%	379,329	+7.938%
2024-07-23	26.320	27.3300	26.2537	26.870	+1.282%	625,111	+5.769%
2024-07-22	25.820	26.8200	25.4500	26.530	+3.876%	622,134	+7.124%
2024-07-19	26.170	26.3500	25.4900	25.540	-1.995%	476,558	+11.276%
2024-07-18	26.580	27.0500	26.0300	26.060	-1.846%	498,776	+9.056%
2024-07-17	26.730	27.3750	26.4200	26.550	-1.301%	677,736	+7.043%
2024-07-16	26.360	26.9500	26.1836	26.900	+2.947%	577,402	+5.651%
2024-07-15	26.160	26.4600	25.9650	26.130	+0.192%	714,118	+8.764%
2024-07-12	27.020	27.1000	25.8200	26.080	-2.795%	590,973	+8.972%
2024-07-11	26.880	27.4298	26.6500	26.830	+2.640%	682,879	+5.926%
2024-07-10	25.830	26.1500	25.2400	26.140	+1.515%	746,413	+8.722%
2024-07-09	26.390	26.8300	25.7300	25.750	-2.573%	508,954	+10.369%
2024-07-08	26.830	26.9300	26.2900	26.430	-0.564%	572,154	+7.529%
2024-07-05	26.460	26.6600	26.1900	26.580	+0.416%	461,702	+6.922%
2024-07-03	26.520	26.5800	26.1200	26.470	-0.376%	262,352	+7.367%
2024-07-02	26.950	27.0300	26.5150	26.570	-0.932%	415,890	+6.963%
2024-07-01	27.280	27.2800	26.1100	26.820	-0.924%	648,915	+5.966%
2024-06-28	27.150	27.3152	26.8500	27.070	+0.970%	1,182,847	+4.987%
2024-06-27	26.900	27.1550	26.5000	26.810	-1.252%	862,864	+6.005%
2024-06-26	27.080	27.3700	26.8300	27.150	-0.477%	905,578	+4.678%
2024-06-25	27.980	28.2200	26.9500	27.280	-3.297%	537,434	+4.179%
2024-06-24	28.000	28.6100	27.4600	28.210	+1.293%	565,186	+0.744%
2024-06-21	27.010	27.8600	26.7000	27.850	+3.110%	4,238,434	+2.047%
2024-06-20	27.260	27.7600	26.6600	27.010	-1.567%	794,034	+5.220%
2024-06-18	27.340	27.4800	26.7600	27.440	+0.292%	655,738	+3.571%
2024-06-17	26.590	27.9290	26.4100	27.360	+3.090%	846,717	+3.874%
2024-06-14	26.240	26.7900	26.1001	26.540	+0.913%	537,934	+7.084%
2024-06-13	26.075	26.3400	25.5000	26.300	+1.115%	781,031	+8.061%
2024-06-12	27.930	27.9750	25.9100	26.010	-3.916%	573,713	+9.266%
2024-06-11	26.600	27.1900	26.3100	27.070	+0.819%	576,010	+4.987%
2024-06-10	26.620	27.2450	26.2400	26.850	0.000%	852,623	+5.847%
2024-06-07	27.010	27.1500	26.4000	26.850	-0.849%	1,088,612	+5.847%
2024-06-06	30.300	30.4100	26.5400	27.080	-13.482%	1,412,609	+4.948%
2024-06-05	30.710	31.4600	30.0800	31.300	+1.921%	862,917	-9.201%
2024-06-04	31.030	31.5050	30.5700	30.710	-1.031%	509,615	-7.457%
2024-06-03	30.100	31.0500	30.1000	31.030	+3.227%	554,686	-8.411%
2024-05-31	29.250	30.1400	28.9500	30.060	+2.419%	580,552	-5.456%
2024-05-30	29.200	29.6200	28.7700	29.350	+0.755%	509,388	-3.169%
2024-05-29	29.320	29.6600	28.7100	29.130	-1.919%	508,041	-2.437%
2024-05-28	29.160	29.8250	29.0000	29.700	+3.053%	460,744	-4.310%
2024-05-24	28.330	28.9100	28.2181	28.820	+2.892%	401,360	-1.388%
2024-05-23	28.070	28.1400	27.6100	28.010	+0.394%	551,958	+1.464%
2024-05-22	27.330	27.9700	27.3250	27.900	+1.455%	592,305	+1.864%
2024-05-21	27.150	27.5200	26.9600	27.500	+1.066%	379,843	+3.345%
2024-05-20	27.680	27.7400	27.0800	27.210	-1.981%	409,075	+4.447%
2024-05-17	28.360	28.4400	27.6600	27.760	-1.630%	270,669	+2.378%
2024-05-16	28.480	28.5200	28.0800	28.220	-0.634%	253,890	+0.709%
2024-05-15	28.750	28.8300	28.0500	28.400	-0.176%	282,328	+0.070%
2024-05-14	28.670	28.8500	28.1700	28.450	+1.102%	296,427	-0.105%
2024-05-13	28.280	28.5100	28.0100	28.140	+0.536%	312,993	+0.995%
2024-05-10	28.470	28.4700	27.7700	27.990	-0.850%	308,231	+1.536%
2024-05-09	27.710	28.3300	27.4600	28.230	+1.693%	379,107	+0.673%
2024-05-08	28.070	28.1900	27.6700	27.760	-2.254%	346,074	+2.378%
2024-05-07	28.810	29.0166	28.3900	28.400	-0.630%	371,079	+0.070%
2024-05-06	28.740	28.9599	28.5600	28.580	-0.035%	361,613	-0.560%
2024-05-03	29.370	29.8300	28.5200	28.590	+0.316%	418,582	-0.595%
2024-05-02	28.650	28.9500	28.4350	28.500	+0.778%	348,831	-0.281%
2024-05-01	28.000	28.8500	27.7020	28.280	+0.462%	308,609	+0.495%
2024-04-30	28.450	28.5500	28.0700	28.150	-1.848%	320,289	+0.959%
2024-04-29	28.740	28.9800	28.5100	28.680	+0.915%	331,205	-0.907%
2024-04-26	28.810	29.1400	28.3900	28.420	-0.281%	347,014	0.000%
2024-04-25	28.640	28.7000	27.7400	28.500	-1.927%	369,177	-0.281%
2024-04-24	28.990	29.2300	28.7050	29.060	+0.380%	407,738	-2.202%
2024-04-23	28.000	29.1299	27.8800	28.950	+3.987%	623,633	-1.831%
2024-04-22	27.750	28.2100	27.6000	27.840	+0.724%	267,578	+2.083%
2024-04-19	27.060	27.7200	27.0600	27.640	+1.805%	330,762	+2.822%
2024-04-18	27.460	27.7100	26.9900	27.150	-0.477%	280,633	+4.678%
2024-04-17	28.130	28.2100	27.1000	27.280	-1.694%	415,530	+4.179%
2024-04-16	27.010	27.8900	26.7200	27.750	+2.323%	422,284	+2.414%
2024-04-15	27.150	27.3800	26.7800	27.120	0.000%	529,591	+4.794%
2024-04-12	27.630	27.7200	26.7900	27.120	-2.831%	331,555	+4.794%
2024-04-11	27.790	27.9600	27.1300	27.910	+1.417%	480,903	+1.827%
2024-04-10	27.290	27.9100	26.8000	27.520	-2.134%	695,256	+3.270%
2024-04-09	28.650	28.7900	27.7500	28.120	-0.706%	377,966	+1.067%
2024-04-08	28.400	28.8650	28.1200	28.320	+0.568%	451,164	+0.353%
2024-04-05	27.380	28.4450	27.3200	28.160	+0.464%	598,795	+0.923%
2024-04-04	28.180	28.5450	28.0000	28.030	+1.595%	670,066	+1.391%
2024-04-03	27.230	28.0100	27.2300	27.590	-0.505%	491,049	+3.008%
2024-04-02	27.640	27.8300	27.1600	27.730	-2.804%	774,170	+2.488%
2024-04-01	29.130	29.1300	28.4600	28.530	-1.655%	514,185	-0.386%
2024-03-28	29.070	29.2700	28.6900	29.010	+0.729%	555,520	-2.034%
2024-03-27	28.100	28.9690	27.7500	28.800	+3.672%	523,532	-1.319%
2024-03-26	27.990	28.2500	27.6800	27.780	+1.276%	480,623	+2.304%
2024-03-25	27.330	27.5500	26.9900	27.430	+0.256%	667,002	+3.609%
2024-03-22	28.350	28.5300	27.3100	27.360	-4.067%	534,486	+3.874%
2024-03-21	28.150	28.8400	28.0600	28.520	+1.314%	542,694	-0.351%
2024-03-20	27.290	28.3500	27.1900	28.150	+2.925%	583,369	+0.959%
2024-03-19	26.300	27.4500	26.1500	27.350	+3.834%	518,950	+3.912%
2024-03-18	26.170	26.9100	25.5100	26.340	+0.573%	1,254,822	+7.897%
2024-03-15	26.430	26.5800	24.8200	26.190	-1.800%	3,754,115	+8.515%
2024-03-14	25.670	27.0700	24.5600	26.670	-12.067%	2,269,308	+6.562%
2024-03-13	30.100	30.8700	30.1000	30.330	-0.165%	932,805	-6.297%
2024-03-12	29.510	30.5000	29.5100	30.380	+2.983%	602,868	-6.452%
2024-03-11	29.590	29.8400	28.8800	29.500	-0.270%	696,652	-3.661%
2024-03-08	29.760	30.3000	29.2350	29.580	-0.337%	464,486	-3.922%
2024-03-07	29.310	29.7500	29.2750	29.680	+1.297%	464,697	-4.245%
2024-03-06	29.680	29.9600	28.9200	29.300	-0.627%	501,166	-3.003%
2024-03-05	29.190	30.0900	29.1900	29.485	-0.824%	517,390	-3.612%
2024-03-04	30.960	31.4350	28.7800	29.730	-10.560%	1,324,291	-4.406%
2024-03-01	33.500	33.5000	32.7800	33.240	-0.090%	452,588	-14.501%
2024-02-29	32.560	33.3600	32.2150	33.270	+3.807%	650,496	-14.578%
2024-02-28	32.832	33.1000	30.3300	32.050	-4.755%	1,102,126	-11.326%
2024-02-27	33.920	34.1600	33.1900	33.650	+0.418%	475,748	-15.542%
2024-02-26	32.990	34.4800	32.7500	33.510	+0.843%	1,109,512	-15.189%
2024-02-23	32.860	33.2500	32.5400	33.230	+1.528%	396,370	-14.475%
2024-02-22	32.910	33.2199	32.4550	32.730	+0.245%	453,559	-13.168%
2024-02-21	31.940	33.4000	31.8534	32.650	+2.512%	915,322	-12.956%
2024-02-20	31.240	31.8755	31.0000	31.850	+0.442%	418,011	-10.769%
2024-02-16	31.770	32.0300	31.3600	31.710	-1.184%	313,777	-10.375%
2024-02-15	31.490	32.3200	31.3100	32.090	+2.393%	465,330	-11.437%
2024-02-14	31.300	31.6900	30.6000	31.340	+1.227%	325,842	-9.317%
2024-02-13	30.190	31.0100	30.1300	30.960	-2.855%	541,990	-8.204%
2024-02-12	31.620	32.4000	31.6150	31.870	+0.759%	511,171	-10.825%
2024-02-09	31.410	31.8200	30.9600	31.630	+0.732%	489,801	-10.149%
2024-02-08	30.120	31.4200	29.9500	31.400	+5.052%	450,071	-9.490%
2024-02-07	30.240	30.2400	29.4600	29.890	-0.433%	371,239	-4.918%
2024-02-06	29.150	30.0600	29.1500	30.020	+2.248%	426,687	-5.330%
2024-02-05	29.040	29.8000	28.2800	29.360	-2.653%	665,394	-3.202%
2024-02-02	30.300	30.3000	29.7300	30.160	-2.395%	445,124	-5.769%
2024-02-01	30.260	30.9800	30.0700	30.900	+2.692%	545,959	-8.026%
2024-01-31	31.430	31.7900	30.0550	30.090	-4.718%	651,977	-5.550%
2024-01-30	31.370	31.8000	31.2000	31.580	+0.127%	562,733	-10.006%
2024-01-29	30.810	31.5550	30.8100	31.540	+2.038%	519,718	-9.892%
2024-01-26	31.090	31.2600	30.5500	30.910	+0.553%	375,858	-8.056%
2024-01-25	30.600	30.8000	30.2700	30.740	+1.721%	384,442	-7.547%
2024-01-24	30.860	30.8600	29.8600	30.220	-0.690%	555,343	-5.956%
2024-01-23	30.820	31.1100	30.3475	30.430	-0.164%	547,159	-6.605%
2024-01-22	30.190	30.6000	29.9300	30.480	+1.940%	547,101	-6.759%
2024-01-19	30.450	30.6300	29.4500	29.900	-1.612%	716,122	-4.950%
2024-01-18	30.570	30.6100	29.6700	30.390	-0.784%	558,166	-6.482%
2024-01-17	30.670	31.0350	30.1000	30.630	-1.795%	604,842	-7.215%
2024-01-16	30.490	31.3300	29.6400	31.190	-1.857%	794,963	-8.881%
2024-01-12	31.790	31.9300	31.2000	31.780	+1.275%	463,952	-10.573%
2024-01-11	31.570	31.7900	30.9200	31.380	-1.723%	551,982	-9.433%
2024-01-10	31.650	32.2100	31.3780	31.930	+1.012%	458,024	-10.993%
2024-01-09	31.590	31.7900	31.2600	31.610	-1.465%	635,933	-10.092%
2024-01-08	31.820	32.5300	31.6300	32.080	+1.423%	573,747	-11.409%
2024-01-05	32.060	32.4400	31.4850	31.630	-1.587%	530,351	-10.149%
2024-01-04	32.320	32.3200	31.8250	32.140	-0.526%	463,793	-11.574%
2024-01-03	33.060	33.2400	32.2300	32.310	-3.667%	697,026	-12.040%
2024-01-02	33.610	33.8500	33.0700	33.540	-1.295%	680,394	-15.265%
2023-12-29	33.870	34.0600	33.5725	33.980	-0.147%	501,840	-16.363%
2023-12-28	33.960	34.0500	33.5300	34.030	+0.088%	384,343	-16.485%
2023-12-27	34.120	34.2200	33.4875	34.000	+0.118%	364,147	-16.412%
2023-12-26	33.910	34.0100	33.5600	33.960	+1.192%	409,366	-16.313%
2023-12-22	33.290	33.8700	32.7800	33.560	-0.445%	458,846	-15.316%
2023-12-21	33.750	33.8775	33.1900	33.710	+1.019%	551,967	-15.693%
2023-12-20	34.550	34.6500	33.3000	33.370	-4.411%	638,570	-14.834%
2023-12-19	34.420	35.0500	34.2700	34.910	+2.166%	644,405	-18.591%
2023-12-18	35.490	35.4900	33.8361	34.170	-3.502%	953,388	-16.828%
2023-12-15	35.200	35.6800	34.7500	35.410	+1.114%	3,624,660	-19.740%
2023-12-14	34.280	35.0500	33.5100	35.020	+3.824%	848,865	-18.846%
2023-12-13	33.680	34.3200	33.3000	33.730	-0.384%	744,024	-15.743%
2023-12-12	32.900	33.8950	32.6000	33.860	+2.699%	864,531	-16.066%
2023-12-11	31.970	33.0200	31.5300	32.970	+3.875%	809,354	-13.800%
2023-12-08	30.150	31.7800	30.0900	31.740	+5.554%	758,988	-10.460%
2023-12-07	29.100	30.3400	29.0800	30.070	+4.410%	680,083	-5.487%
2023-12-06	29.640	30.1700	28.7300	28.800	-1.505%	752,910	-1.319%
2023-12-05	31.080	31.8199	28.0000	29.240	-1.333%	1,330,488	-2.804%
2023-12-04	29.020	29.9340	29.0200	29.635	+1.594%	762,750	-4.100%
2023-12-01	28.550	29.1900	28.2450	29.170	+1.390%	648,629	-2.571%
2023-11-30	28.680	28.9700	27.9100	28.770	-0.139%	570,163	-1.217%
2023-11-29	29.310	29.8700	28.8000	28.810	-0.035%	662,022	-1.354%
2023-11-28	28.310	28.8400	27.9300	28.820	+1.658%	506,502	-1.388%