Dark

IPGP
IPG Photonics Corporation
stock NASDAQ

At Close

Jun 13, 2025 3:59:49 PM EDT

65.89USD-3.373%(-2.30)161,275

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-68.19)0

After-hours

Jun 13, 2025 4:00:30 PM EDT

65.91USD+0.091%(+0.06)680

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	66.85	67.3100	65.5700	65.910	-3.344%	161,275	0.000%
2025-06-12	67.18	68.6700	67.1800	68.190	+0.324%	151,980	-3.344%
2025-06-11	68.77	68.7700	67.2200	67.970	-0.206%	190,930	-3.031%
2025-06-10	69.72	69.7200	68.0300	68.110	-1.660%	191,999	-3.230%
2025-06-09	69.74	70.7500	69.0700	69.260	+0.464%	280,617	-4.837%
2025-06-06	69.60	70.4900	68.6950	68.940	+0.731%	284,008	-4.395%
2025-06-05	68.34	69.4222	67.7300	68.440	+0.308%	200,575	-3.697%
2025-06-04	69.63	69.7200	68.0950	68.230	-1.073%	210,506	-3.400%
2025-06-03	66.51	69.1950	65.4400	68.970	+3.777%	203,431	-4.437%
2025-06-02	66.12	66.7800	65.9100	66.460	+0.302%	321,396	-0.828%
2025-05-30	66.21	66.5500	64.9300	66.260	-1.163%	556,753	-0.528%
2025-05-29	67.64	68.2600	65.9400	67.040	+0.389%	351,396	-1.686%
2025-05-28	66.99	67.1350	65.9500	66.780	-0.269%	326,708	-1.303%
2025-05-27	66.19	67.1200	65.1400	66.960	+3.653%	255,845	-1.568%
2025-05-23	63.54	64.8400	63.3250	64.600	-1.359%	318,454	+2.028%
2025-05-22	64.74	65.7600	63.9400	65.490	+0.061%	392,433	+0.641%
2025-05-21	65.93	66.1800	63.9700	65.450	-1.564%	525,725	+0.703%
2025-05-20	65.02	66.6500	65.0200	66.490	+1.496%	198,469	-0.872%
2025-05-19	64.92	65.6700	64.4000	65.510	-1.474%	285,728	+0.611%
2025-05-16	65.18	66.5500	64.6900	66.490	+1.667%	275,752	-0.872%
2025-05-15	65.20	65.5500	64.2000	65.400	+0.077%	192,925	+0.780%
2025-05-14	65.65	66.0000	64.8400	65.350	-0.366%	216,595	+0.857%
2025-05-13	65.05	65.7600	64.6350	65.590	+1.204%	228,630	+0.488%
2025-05-12	64.10	65.0850	63.3500	64.810	+7.747%	264,651	+1.697%
2025-05-09	59.04	60.7550	59.0400	60.150	+2.418%	323,367	+9.576%
2025-05-08	59.19	60.1800	58.0850	58.730	+1.469%	403,495	+12.225%
2025-05-07	54.74	58.2300	53.9800	57.880	+5.409%	832,650	+13.874%
2025-05-06	56.65	56.6800	51.7700	54.910	-13.021%	890,626	+20.033%
2025-05-05	62.88	64.2050	62.3300	63.130	-1.050%	413,266	+4.404%
2025-05-02	62.74	64.5800	62.4700	63.800	+3.236%	197,136	+3.307%
2025-05-01	60.60	62.2700	60.5250	61.800	+3.189%	286,911	+6.650%
2025-04-30	57.77	60.1500	57.2450	59.890	+1.183%	331,070	+10.052%
2025-04-29	58.21	59.4400	57.8000	59.190	+0.578%	250,353	+11.353%
2025-04-28	58.07	60.3850	57.8850	58.850	+1.204%	321,787	+11.997%
2025-04-25	57.05	58.4150	56.7300	58.150	+0.362%	215,197	+13.345%
2025-04-24	55.84	58.1200	55.8400	57.940	+5.173%	180,127	+13.756%
2025-04-23	56.58	58.6700	54.9215	55.090	+2.914%	241,364	+19.641%
2025-04-22	53.00	53.8600	52.4500	53.530	+2.982%	328,351	+23.127%
2025-04-21	52.35	53.3500	51.0600	51.980	-2.477%	317,911	+26.799%
2025-04-17	52.19	53.3300	51.9400	53.300	+2.836%	392,498	+23.659%
2025-04-16	52.34	52.9500	50.1200	51.830	-2.940%	336,895	+27.166%
2025-04-15	54.24	55.1000	52.8462	53.400	-2.018%	302,676	+23.427%
2025-04-14	55.43	56.3300	53.9500	54.500	+1.358%	285,943	+20.936%
2025-04-11	52.41	54.2300	51.7700	53.770	+1.683%	337,295	+22.578%
2025-04-10	55.35	55.3500	51.4650	52.880	-7.987%	325,997	+24.641%
2025-04-09	49.31	58.6900	48.5900	57.470	+15.680%	561,240	+14.686%
2025-04-08	54.26	54.2600	48.9853	49.680	-4.535%	374,896	+32.669%
2025-04-07	50.05	55.1775	48.8800	52.040	-0.153%	574,104	+26.653%
2025-04-04	52.15	53.0500	49.5500	52.120	-5.391%	457,006	+26.458%
2025-04-03	60.00	60.4400	54.9500	55.090	-13.217%	274,746	+19.641%
2025-04-02	62.04	63.7700	61.6600	63.480	+0.586%	178,680	+3.828%
2025-04-01	64.43	64.7100	62.2700	63.110	-0.048%	284,849	+4.437%
2025-03-31	64.20	64.3550	62.5550	63.140	-3.055%	271,582	+4.387%
2025-03-28	65.05	65.7500	64.0400	65.130	-0.852%	356,234	+1.198%
2025-03-27	65.72	66.2500	64.0700	65.690	-1.381%	278,326	+0.335%
2025-03-26	66.45	67.1300	64.9950	66.610	+0.301%	488,713	-1.051%
2025-03-25	66.23	68.0150	66.0600	66.410	-1.789%	343,347	-0.753%
2025-03-24	65.23	68.1300	65.2300	67.620	+5.557%	369,239	-2.529%
2025-03-21	63.98	65.4900	63.6300	64.060	-1.974%	737,942	+2.888%
2025-03-20	65.49	66.8550	65.0001	65.350	-1.373%	291,202	+0.857%
2025-03-19	65.91	67.2700	64.0500	66.260	+0.242%	324,301	-0.528%
2025-03-18	63.37	66.3450	62.6901	66.100	+4.390%	360,261	-0.287%
2025-03-17	61.68	64.0100	61.5800	63.320	+1.719%	279,174	+4.090%
2025-03-14	60.47	62.3550	59.7800	62.250	+4.604%	283,113	+5.880%
2025-03-13	59.70	60.9400	58.7400	59.510	-0.368%	311,926	+10.754%
2025-03-12	59.52	60.1600	58.5700	59.730	+1.616%	359,165	+10.347%
2025-03-11	61.95	61.9500	57.5100	58.780	-4.438%	447,587	+12.130%
2025-03-10	61.32	63.3900	60.9200	61.510	-2.427%	484,491	+7.153%
2025-03-07	62.55	65.4600	61.8200	63.040	+0.735%	1,008,755	+4.553%
2025-03-06	62.38	64.0700	62.0600	62.580	-1.325%	1,004,879	+5.321%
2025-03-05	60.45	63.5100	59.7550	63.420	+5.052%	642,133	+3.926%
2025-03-04	57.53	62.8800	57.3919	60.370	+3.604%	959,499	+9.177%
2025-03-03	58.75	58.7850	57.4200	58.270	+0.137%	629,476	+13.111%
2025-02-28	57.84	58.4800	56.7100	58.190	+0.570%	444,775	+13.267%
2025-02-27	59.25	59.5000	57.7600	57.860	-2.887%	327,550	+13.913%
2025-02-26	60.71	60.7950	59.4700	59.580	-1.423%	311,720	+10.624%
2025-02-25	62.88	62.9600	60.0200	60.440	-3.896%	281,875	+9.050%
2025-02-24	63.44	63.6600	62.2370	62.890	-0.443%	239,127	+4.802%
2025-02-21	64.70	64.7000	62.4250	63.170	-2.214%	179,460	+4.338%
2025-02-20	65.18	65.4500	63.9600	64.600	-0.355%	159,693	+2.028%
2025-02-19	63.32	65.8750	62.7650	64.830	+1.329%	268,512	+1.666%
2025-02-18	63.24	64.2450	62.6600	63.980	+0.708%	267,002	+3.017%
2025-02-14	63.27	63.6200	62.6600	63.530	+1.034%	269,508	+3.746%
2025-02-13	63.86	64.4300	61.3850	62.880	-0.143%	287,244	+4.819%
2025-02-12	61.85	63.3850	60.7200	62.970	-1.177%	380,294	+4.669%
2025-02-11	69.77	72.1900	61.6350	63.720	-5.460%	719,623	+3.437%
2025-02-10	69.51	70.5300	67.1700	67.400	-2.191%	605,805	-2.211%
2025-02-07	71.09	71.1400	68.1950	68.910	-2.697%	204,790	-4.354%
2025-02-06	72.11	72.2300	69.9700	70.820	-1.255%	183,268	-6.933%
2025-02-05	71.15	71.8500	70.7700	71.720	+1.114%	114,485	-8.101%
2025-02-04	69.89	71.1300	69.7100	70.930	+1.083%	131,619	-7.077%
2025-02-03	71.32	71.8400	69.2200	70.170	-4.309%	157,117	-6.071%
2025-01-31	73.88	75.0000	72.9700	73.330	-0.272%	165,390	-10.119%
2025-01-30	73.17	73.8700	72.0600	73.530	+2.068%	169,240	-10.363%
2025-01-29	71.55	72.2100	71.0000	72.040	+1.208%	111,030	-8.509%
2025-01-28	70.54	71.2000	68.7300	71.180	+0.793%	141,253	-7.404%
2025-01-27	72.89	73.2700	69.8300	70.620	-4.645%	229,429	-6.669%
2025-01-24	76.42	76.4800	73.6800	74.060	-3.906%	159,904	-11.005%
2025-01-23	76.96	77.1200	75.5900	77.070	-0.938%	150,872	-14.480%
2025-01-22	77.05	78.3200	77.0000	77.800	+1.170%	140,797	-15.283%
2025-01-21	74.92	77.1600	74.4500	76.900	+3.360%	152,687	-14.291%
2025-01-17	74.19	74.7800	73.2100	74.400	+2.198%	168,422	-11.411%
2025-01-16	73.54	74.1050	72.7300	72.800	-0.912%	201,397	-9.464%
2025-01-15	74.47	75.1000	72.6300	73.470	+0.810%	165,769	-10.290%
2025-01-14	72.41	73.4500	72.2100	72.880	+0.788%	147,027	-9.564%
2025-01-13	71.55	72.6800	71.1050	72.310	+0.152%	161,628	-8.851%
2025-01-10	72.69	72.6900	71.4100	72.200	-2.340%	132,123	-8.712%
2025-01-08	73.98	74.3100	72.5800	73.930	-1.176%	190,647	-10.848%
2025-01-07	76.76	76.8950	74.1600	74.810	-1.579%	246,302	-11.897%
2025-01-06	73.16	77.0900	72.9550	76.010	+4.467%	552,745	-13.288%
2025-01-03	72.70	73.0925	71.9400	72.760	+0.124%	302,608	-9.415%
2025-01-02	73.15	74.1350	72.1500	72.670	-0.069%	150,601	-9.302%
2024-12-31	72.67	73.2150	71.5615	72.720	+0.651%	161,757	-9.365%
2024-12-30	72.80	72.9250	71.0937	72.250	-1.594%	206,299	-8.775%
2024-12-27	76.22	76.3500	73.0600	73.420	-3.913%	157,985	-10.229%
2024-12-26	75.62	76.9100	74.9100	76.410	+0.105%	399,248	-13.742%
2024-12-24	74.64	76.4700	74.0100	76.330	+1.991%	124,723	-13.651%
2024-12-23	74.16	77.0600	74.0600	74.840	+1.354%	258,659	-11.932%
2024-12-20	74.04	76.0000	73.4200	73.840	-0.819%	1,408,188	-10.739%
2024-12-19	74.59	75.3500	72.8100	74.450	+0.595%	325,366	-11.471%
2024-12-18	77.03	78.4900	73.3200	74.010	-3.052%	265,713	-10.944%
2024-12-17	77.79	78.5500	75.9600	76.340	-2.366%	227,052	-13.663%
2024-12-16	77.22	79.6199	76.4400	78.190	+0.721%	274,040	-15.705%
2024-12-13	78.08	78.0800	76.8529	77.630	-0.627%	217,781	-15.097%
2024-12-12	77.20	79.0000	77.1900	78.120	+0.502%	220,893	-15.630%
2024-12-11	79.55	79.5500	77.0700	77.730	-1.019%	190,585	-15.206%
2024-12-10	81.05	81.1500	78.2650	78.530	-3.419%	222,569	-16.070%
2024-12-09	77.12	82.1900	75.0700	81.310	+6.052%	303,493	-18.940%
2024-12-06	75.74	77.3100	75.7400	76.670	+1.968%	167,816	-14.034%
2024-12-05	75.65	76.1900	73.7500	75.190	-0.226%	239,056	-12.342%
2024-12-04	77.13	77.9150	75.2400	75.360	-3.149%	175,586	-12.540%
2024-12-03	79.26	79.6800	77.4000	77.810	-2.384%	217,870	-15.294%
2024-12-02	77.98	80.3300	77.3150	79.710	+2.140%	210,384	-17.313%
2024-11-29	77.63	78.6800	77.0350	78.040	+0.957%	113,373	-15.543%
2024-11-27	77.30	78.5300	75.3900	77.300	+0.233%	176,271	-14.735%
2024-11-26	78.27	78.2800	76.8400	77.120	-2.281%	408,733	-14.536%
2024-11-25	78.82	81.4700	78.3900	78.920	+1.453%	379,242	-16.485%
2024-11-22	75.37	78.0500	75.1500	77.790	+3.983%	213,992	-15.272%
2024-11-21	73.99	75.6000	73.1950	74.810	+1.755%	191,974	-11.897%
2024-11-20	72.35	73.5700	71.3700	73.520	+1.072%	250,447	-10.351%
2024-11-19	72.45	73.3100	71.6700	72.740	-0.343%	146,602	-9.390%
2024-11-18	73.41	74.2400	72.7800	72.990	-0.626%	160,168	-9.700%
2024-11-15	75.09	75.2300	73.3500	73.450	-2.145%	160,020	-10.265%
2024-11-14	76.82	76.8200	74.8100	75.060	-1.741%	504,426	-12.190%
2024-11-13	78.24	78.8800	76.3400	76.390	-2.477%	208,852	-13.719%
2024-11-12	81.31	81.4050	78.2700	78.330	-4.394%	198,594	-15.856%
2024-11-11	84.60	84.6000	81.7400	81.930	-2.301%	131,012	-19.553%
2024-11-08	85.35	85.5900	83.8200	83.860	-2.204%	172,261	-21.405%
2024-11-07	85.74	86.5750	85.2101	85.750	+0.175%	174,528	-23.137%
2024-11-06	85.84	86.4200	85.1900	85.600	+4.863%	201,046	-23.002%
2024-11-05	80.08	81.6500	79.7600	81.630	+1.316%	178,641	-19.258%
2024-11-04	82.10	82.8800	80.5100	80.570	-2.090%	216,323	-18.195%
2024-11-01	81.25	83.6000	81.2500	82.290	+1.643%	346,824	-19.905%
2024-10-31	83.10	83.2000	80.1100	80.960	-2.821%	384,945	-18.589%
2024-10-30	83.70	85.5150	82.9400	83.310	-2.046%	334,699	-20.886%
2024-10-29	81.65	88.5011	81.6500	85.050	+7.292%	463,327	-22.504%
2024-10-28	77.06	79.4500	76.9900	79.270	+3.189%	641,465	-16.854%
2024-10-25	76.33	77.6500	76.1950	76.820	+1.185%	297,214	-14.202%
2024-10-24	75.19	76.2650	74.9400	75.920	+1.552%	280,392	-13.185%
2024-10-23	74.55	75.3000	73.6750	74.760	+0.174%	291,362	-11.838%
2024-10-22	74.15	75.1550	74.0050	74.630	-0.174%	172,034	-11.684%
2024-10-21	75.25	75.4627	73.7700	74.760	-1.098%	184,312	-11.838%
2024-10-18	75.59	76.1950	75.1000	75.590	+0.319%	205,455	-12.806%
2024-10-17	75.24	75.5750	74.2900	75.350	+0.978%	213,213	-12.528%
2024-10-16	75.71	76.0000	74.3700	74.620	-0.692%	388,245	-11.672%
2024-10-15	76.30	77.5400	75.0400	75.140	-1.417%	198,796	-12.284%
2024-10-14	75.82	76.9000	75.7600	76.220	+0.780%	168,191	-13.527%
2024-10-11	74.07	76.0000	74.0700	75.630	+2.051%	181,739	-12.852%
2024-10-10	73.94	74.7000	73.7600	74.110	-0.922%	188,489	-11.065%
2024-10-09	74.27	75.0500	73.8450	74.800	+0.470%	192,011	-11.885%
2024-10-08	73.09	74.5200	72.7338	74.450	+1.597%	217,700	-11.471%
2024-10-07	73.97	74.2290	72.4600	73.280	-1.505%	239,924	-10.057%
2024-10-04	74.04	74.8650	73.5200	74.400	+2.791%	150,642	-11.411%
2024-10-03	72.37	73.0700	71.6900	72.380	-1.066%	311,727	-8.939%
2024-10-02	71.95	74.0300	71.9342	73.160	+1.823%	188,415	-9.910%
2024-10-01	74.02	74.2500	71.4600	71.850	-3.323%	203,083	-8.267%
2024-09-30	74.20	74.8350	73.5800	74.320	-0.761%	208,159	-11.316%
2024-09-27	75.21	76.3400	74.2700	74.890	+0.497%	249,646	-11.991%
2024-09-26	71.93	74.5600	71.4900	74.520	+5.837%	252,560	-11.554%
2024-09-25	70.95	71.1600	70.2650	70.410	-1.026%	180,910	-6.391%
2024-09-24	71.13	71.9994	70.7600	71.140	+1.008%	197,494	-7.352%
2024-09-23	70.39	71.2200	69.6600	70.430	+0.256%	234,868	-6.418%
2024-09-20	70.24	70.8500	69.5000	70.250	-0.875%	821,120	-6.178%
2024-09-19	70.89	71.4800	69.9801	70.870	+2.829%	273,494	-6.999%
2024-09-18	68.95	70.7899	68.1600	68.920	+0.160%	349,658	-4.367%
2024-09-17	69.61	70.1400	68.1800	68.810	+0.058%	295,804	-4.215%
2024-09-16	67.56	68.8300	66.7500	68.770	+1.633%	320,927	-4.159%
2024-09-13	65.37	67.6900	65.2500	67.665	+4.454%	255,537	-2.594%
2024-09-12	63.15	64.9400	62.8900	64.780	+2.581%	257,838	+1.744%
2024-09-11	62.35	63.3700	61.8900	63.150	+1.348%	434,989	+4.371%
2024-09-10	62.61	62.7000	61.8569	62.310	-0.336%	335,992	+5.778%
2024-09-09	62.75	63.4300	62.0300	62.520	-0.509%	326,008	+5.422%
2024-09-06	65.55	65.8343	62.7650	62.840	-4.120%	160,237	+4.885%
2024-09-05	65.77	66.1100	64.9300	65.540	-0.350%	169,547	+0.565%
2024-09-04	65.20	66.2900	65.1200	65.770	+0.520%	318,803	+0.213%
2024-09-03	68.01	68.2300	64.9100	65.430	-4.300%	254,488	+0.734%
2024-08-30	69.49	69.5100	67.9800	68.370	-1.199%	395,136	-3.598%
2024-08-29	70.05	70.1799	68.9500	69.200	-0.202%	210,455	-4.754%
2024-08-28	68.73	69.4300	67.8000	69.340	+0.333%	251,628	-4.947%
2024-08-27	69.55	69.9900	68.9000	69.110	-0.989%	207,836	-4.630%
2024-08-26	71.66	71.6600	69.7500	69.800	-1.759%	145,628	-5.573%
2024-08-23	70.49	71.6050	69.9150	71.050	+1.733%	152,362	-7.234%
2024-08-22	71.20	71.5905	69.6000	69.840	-1.951%	221,235	-5.627%
2024-08-21	70.30	71.4100	70.0358	71.230	+1.917%	204,498	-7.469%
2024-08-20	68.15	70.3325	67.9600	69.890	+2.493%	323,292	-5.695%
2024-08-19	67.32	68.4000	67.0600	68.190	+1.022%	219,600	-3.344%
2024-08-16	68.05	68.1650	66.7400	67.500	-0.706%	163,422	-2.356%
2024-08-15	67.72	68.8250	67.3400	67.980	+2.969%	218,309	-3.045%
2024-08-14	67.34	67.5100	65.5900	66.020	-1.902%	138,502	-0.167%
2024-08-13	66.60	67.5700	65.9800	67.300	+2.435%	239,200	-2.065%
2024-08-12	66.67	66.8823	65.0300	65.700	-1.455%	180,372	+0.320%
2024-08-09	67.47	67.4700	66.2450	66.670	-0.966%	169,183	-1.140%
2024-08-08	66.88	67.3750	66.3000	67.320	+1.985%	208,753	-2.094%
2024-08-07	69.16	69.6600	65.9400	66.010	-2.626%	209,546	-0.151%
2024-08-06	67.47	68.7400	66.7100	67.790	+0.534%	245,601	-2.773%
2024-08-05	68.81	69.9500	66.5400	67.430	-5.534%	226,412	-2.254%
2024-08-02	75.07	75.9550	70.6800	71.380	-7.395%	350,060	-7.663%
2024-08-01	79.92	80.0700	75.8500	77.080	-4.129%	363,881	-14.491%
2024-07-31	81.00	82.6500	80.2600	80.400	-0.985%	296,440	-18.022%
2024-07-30	80.00	88.4700	79.8000	81.200	-7.317%	438,820	-18.830%
2024-07-29	87.11	88.7800	86.4600	87.610	+1.178%	191,381	-24.769%
2024-07-26	86.35	87.0200	84.9500	86.590	+1.287%	213,817	-23.883%
2024-07-25	87.41	87.6700	85.1050	85.490	-2.753%	209,245	-22.903%
2024-07-24	88.58	89.9500	87.8400	87.910	-1.291%	197,799	-25.026%
2024-07-23	89.96	90.5300	88.9300	89.060	-1.088%	137,020	-25.994%
2024-07-22	88.55	90.1000	88.0000	90.040	+2.283%	208,108	-26.799%
2024-07-19	88.88	89.0000	87.5000	88.030	-1.168%	211,604	-25.128%
2024-07-18	90.26	91.4100	88.4500	89.070	-1.526%	221,711	-26.002%
2024-07-17	90.00	92.2100	88.3100	90.450	-0.221%	354,139	-27.131%
2024-07-16	89.99	90.9200	89.4050	90.650	+1.421%	589,076	-27.292%
2024-07-15	89.60	91.0500	89.0600	89.380	-0.279%	142,602	-26.259%
2024-07-12	88.87	90.4600	88.4900	89.630	+1.794%	151,728	-26.464%
2024-07-11	87.61	88.8700	86.4100	88.050	+2.300%	157,298	-25.145%
2024-07-10	84.71	86.1650	82.1100	86.070	+1.918%	123,570	-23.423%
2024-07-09	85.42	85.4400	84.2474	84.450	-1.182%	163,404	-21.954%
2024-07-08	85.28	86.0955	85.1800	85.460	+1.304%	158,555	-22.876%
2024-07-05	84.25	84.7400	83.6200	84.360	-0.260%	214,088	-21.871%
2024-07-03	84.98	85.3850	84.5100	84.580	-0.389%	141,388	-22.074%
2024-07-02	83.30	85.2500	83.3000	84.910	+1.896%	198,250	-22.377%
2024-07-01	84.54	84.7900	83.2700	83.330	-1.256%	219,439	-20.905%
2024-06-28	84.13	85.3800	83.6050	84.390	+1.066%	348,305	-21.898%
2024-06-27	82.54	83.5400	81.8490	83.500	+1.065%	185,722	-21.066%
2024-06-26	81.48	83.0400	81.4800	82.620	+1.151%	229,789	-20.225%
2024-06-25	81.74	81.8600	80.5361	81.680	+0.086%	240,577	-19.307%
2024-06-24	83.06	83.7500	81.6100	81.610	-2.088%	235,797	-19.238%
2024-06-21	81.92	83.6000	81.9200	83.350	+2.170%	954,350	-20.924%
2024-06-20	82.28	82.4000	80.2700	81.580	-1.366%	299,347	-19.208%
2024-06-18	86.17	86.2100	82.6711	82.710	-4.104%	304,455	-20.312%
2024-06-17	84.70	86.3100	84.3400	86.250	+1.638%	230,929	-23.583%
2024-06-14	85.71	86.2400	84.0000	84.860	-2.280%	205,660	-22.331%
2024-06-13	86.51	87.0900	85.2700	86.840	-0.902%	267,989	-24.102%
2024-06-12	87.14	88.0050	86.6800	87.630	+2.804%	205,038	-24.786%
2024-06-11	85.63	86.0100	84.7050	85.240	-1.137%	149,348	-22.677%
2024-06-10	85.00	86.5399	85.0000	86.220	+0.431%	105,218	-23.556%
2024-06-07	85.65	86.4800	85.2500	85.850	-0.717%	125,446	-23.227%
2024-06-06	86.85	87.4200	86.1721	86.470	-0.415%	126,244	-23.777%
2024-06-05	85.11	87.2500	84.8500	86.830	+3.050%	124,225	-24.093%
2024-06-04	85.92	87.0400	83.8650	84.260	-3.261%	152,143	-21.778%
2024-06-03	87.26	87.9100	86.5800	87.100	+0.427%	166,858	-24.328%
2024-05-31	85.31	86.8900	84.9600	86.730	+1.915%	206,959	-24.006%
2024-05-30	84.08	85.7300	83.5078	85.100	+1.855%	144,335	-22.550%
2024-05-29	82.55	84.0200	82.5500	83.550	-0.227%	182,075	-21.113%
2024-05-28	85.73	85.8100	83.6000	83.740	-2.207%	346,141	-21.292%
2024-05-24	86.46	86.6000	85.1700	85.630	-0.465%	173,281	-23.029%
2024-05-23	87.73	88.0300	85.6800	86.030	-2.038%	145,791	-23.387%
2024-05-22	87.55	88.7900	87.3600	87.820	+0.400%	176,961	-24.949%
2024-05-21	88.10	88.5600	87.1300	87.470	-1.220%	145,934	-24.648%
2024-05-20	88.57	89.2550	88.4700	88.550	-0.068%	174,506	-25.567%
2024-05-17	88.35	88.9700	87.8541	88.610	+0.011%	206,642	-25.618%
2024-05-16	90.00	90.0800	88.5600	88.600	-1.741%	177,195	-25.609%
2024-05-15	90.60	90.6000	89.4900	90.170	+0.457%	164,135	-26.905%
2024-05-14	90.26	90.9617	89.5500	89.760	+0.526%	169,129	-26.571%
2024-05-13	89.01	90.9500	88.6322	89.290	+1.167%	201,110	-26.184%
2024-05-10	90.19	90.5600	87.0410	88.260	-1.781%	178,841	-25.323%
2024-05-09	88.86	90.0100	88.7200	89.860	+0.774%	163,003	-26.653%
2024-05-08	88.52	89.3500	88.3100	89.170	-0.358%	210,197	-26.085%
2024-05-07	88.52	89.9550	88.5200	89.490	+1.267%	243,176	-26.349%
2024-05-06	87.15	88.4100	87.1500	88.370	+1.856%	167,452	-25.416%
2024-05-03	87.86	88.9100	86.3700	86.760	+0.069%	252,669	-24.032%
2024-05-02	84.33	86.7600	83.6800	86.700	+3.770%	349,735	-23.979%
2024-05-01	82.78	85.4800	82.2900	83.550	-0.512%	318,874	-21.113%
2024-04-30	81.30	87.5250	80.3300	83.980	-5.193%	583,627	-21.517%
2024-04-29	89.07	89.6100	88.2900	88.580	+0.204%	247,550	-25.593%
2024-04-26	88.24	89.8250	87.8150	88.400	+0.181%	249,594	-25.441%
2024-04-25	87.26	88.7500	87.2600	88.240	+0.216%	182,507	-25.306%
2024-04-24	85.59	88.1900	85.5900	88.050	+3.139%	249,864	-25.145%
2024-04-23	85.00	86.4919	85.0000	85.370	+0.317%	169,447	-22.795%
2024-04-22	84.85	85.5800	84.3700	85.100	+0.985%	157,547	-22.550%
2024-04-19	83.97	85.1900	83.7200	84.270	-0.378%	194,069	-21.787%
2024-04-18	84.23	85.6500	84.2300	84.590	+0.261%	152,640	-22.083%
2024-04-17	85.47	86.0550	84.3450	84.370	-0.554%	170,297	-21.880%
2024-04-16	84.00	85.7700	83.5300	84.840	+0.521%	193,412	-22.313%
2024-04-15	86.28	86.8300	84.1100	84.400	-1.574%	159,890	-21.908%
2024-04-12	89.00	89.0000	85.7300	85.750	-4.574%	242,633	-23.137%
2024-04-11	88.21	89.8700	87.5800	89.860	+2.498%	153,573	-26.653%
2024-04-10	88.37	90.7700	86.6500	87.670	-3.266%	177,407	-24.820%
2024-04-09	87.98	91.6500	87.6300	90.630	+3.708%	237,838	-27.276%
2024-04-08	86.60	87.8000	86.3500	87.390	+1.298%	142,268	-24.579%
2024-04-05	87.00	87.3650	86.1400	86.270	-1.123%	218,011	-23.600%
2024-04-04	89.26	89.3650	87.1110	87.250	-0.807%	157,103	-24.458%
2024-04-03	87.43	88.7150	87.3700	87.960	-0.306%	583,328	-25.068%
2024-04-02	89.82	89.8200	87.6800	88.230	-2.141%	260,746	-25.298%
2024-04-01	90.62	91.7565	89.7600	90.160	-0.584%	167,352	-26.897%
2024-03-28	90.01	91.6707	90.0013	90.690	+0.132%	191,670	-27.324%
2024-03-27	89.84	90.6900	88.9900	90.570	+1.490%	166,926	-27.228%
2024-03-26	90.63	90.8700	89.0800	89.240	-0.800%	141,003	-26.143%
2024-03-25	89.79	90.4700	88.8800	89.960	-0.044%	175,626	-26.734%
2024-03-22	90.78	90.7800	89.4600	90.000	-1.121%	177,774	-26.767%
2024-03-21	89.65	91.5000	89.6400	91.020	+2.098%	184,672	-27.587%
2024-03-20	87.80	89.4000	87.1700	89.150	+1.561%	234,991	-26.068%
2024-03-19	86.09	87.9150	86.0900	87.780	+1.048%	222,625	-24.915%
2024-03-18	87.20	88.4700	86.8000	86.870	-0.424%	289,399	-24.128%
2024-03-15	86.58	88.0200	86.2600	87.240	+0.230%	1,159,980	-24.450%
2024-03-14	89.02	89.6700	86.2600	87.040	-2.531%	298,877	-24.276%
2024-03-13	90.11	91.0000	88.2100	89.300	-1.315%	353,985	-26.193%
2024-03-12	90.17	91.3200	89.2600	90.490	+0.233%	189,673	-27.163%
2024-03-11	89.62	90.8500	89.6200	90.280	+0.044%	187,508	-26.994%
2024-03-08	89.94	91.4550	89.7200	90.240	+0.894%	230,286	-26.961%
2024-03-07	89.54	90.2700	89.2100	89.440	+0.370%	193,886	-26.308%
2024-03-06	88.61	89.9600	88.4300	89.110	+1.273%	217,970	-26.035%
2024-03-05	87.00	88.2900	87.0000	87.990	+0.182%	283,073	-25.094%
2024-03-04	87.84	88.6721	87.3200	87.830	+0.183%	199,935	-24.957%
2024-03-01	87.00	88.4300	86.5400	87.670	+1.529%	270,602	-24.820%
2024-02-29	87.10	87.7200	85.9900	86.350	+0.806%	396,222	-23.671%
2024-02-28	85.22	86.8400	85.0100	85.660	-0.834%	269,407	-23.056%
2024-02-27	85.19	87.3100	85.1900	86.380	+1.397%	322,572	-23.698%
2024-02-26	85.60	86.5200	84.5900	85.190	-0.456%	262,928	-22.632%
2024-02-23	86.52	86.5200	85.1400	85.580	-1.109%	250,062	-22.984%
2024-02-22	87.01	87.6900	86.3300	86.540	+0.104%	210,025	-23.839%
2024-02-21	85.31	86.5450	84.9000	86.450	+0.197%	264,235	-23.759%
2024-02-20	85.68	86.4850	85.4400	86.280	-0.231%	281,337	-23.609%
2024-02-16	88.64	89.1850	86.2400	86.480	-2.821%	357,820	-23.786%
2024-02-15	87.19	90.0500	87.0400	88.990	+1.286%	459,136	-25.935%
2024-02-14	88.00	89.1200	86.3800	87.860	+1.000%	876,058	-24.983%
2024-02-13	96.38	101.9400	86.5000	86.990	-16.057%	1,008,855	-24.233%
2024-02-12	102.44	104.1900	102.3500	103.630	+0.788%	264,679	-36.399%
2024-02-09	101.16	103.1700	101.1600	102.820	+1.792%	185,255	-35.898%
2024-02-08	99.81	101.7300	99.6300	101.010	+0.980%	208,334	-34.749%
2024-02-07	99.61	100.9450	99.1986	100.030	+0.251%	156,074	-34.110%
2024-02-06	98.34	100.1100	98.3400	99.780	+2.192%	231,347	-33.945%
2024-02-05	98.12	98.6000	97.0000	97.640	-1.174%	161,324	-32.497%
2024-02-02	98.14	99.3100	97.3000	98.800	-0.353%	186,977	-33.289%
2024-02-01	98.32	99.3700	97.1700	99.150	+1.287%	211,884	-33.525%
2024-01-31	99.12	99.7000	97.4000	97.890	-1.618%	233,516	-32.669%
2024-01-30	99.52	100.5900	99.0300	99.500	-0.420%	159,534	-33.759%
2024-01-29	99.08	100.0300	97.4350	99.920	+0.726%	317,056	-34.037%
2024-01-26	100.89	101.7700	98.9300	99.200	-1.490%	1,349,169	-33.558%
2024-01-25	99.97	102.8400	97.5600	100.700	+2.546%	1,658,256	-34.548%
2024-01-24	99.05	100.6900	97.4400	98.200	-0.718%	394,630	-32.882%
2024-01-23	99.99	101.3100	98.8900	98.910	-0.433%	345,104	-33.364%
2024-01-22	99.52	100.5000	98.6200	99.340	+0.720%	249,094	-33.652%
2024-01-19	99.92	99.9550	96.0500	98.630	-0.685%	261,847	-33.174%
2024-01-18	98.39	99.3652	97.6000	99.310	+2.192%	217,126	-33.632%
2024-01-17	98.01	98.5000	96.4000	97.180	-2.528%	155,407	-32.177%
2024-01-16	98.79	99.8700	97.6700	99.700	+0.201%	202,791	-33.892%
2024-01-12	101.31	102.0662	99.2500	99.500	-1.172%	168,252	-33.759%
2024-01-11	100.83	101.3700	99.5500	100.680	-0.139%	180,279	-34.535%
2024-01-10	102.17	102.3600	100.6050	100.820	-1.244%	154,982	-34.626%
2024-01-09	101.74	103.3900	101.7400	102.090	-0.845%	161,262	-35.439%
2024-01-08	102.00	103.9700	102.0000	102.960	+1.120%	207,082	-35.985%
2024-01-05	101.28	102.9600	101.2800	101.820	+0.503%	317,544	-35.268%
2024-01-04	102.32	102.6800	100.7450	101.310	-1.974%	325,158	-34.942%
2024-01-03	104.78	105.0031	102.5200	103.350	-3.031%	163,511	-36.226%
2024-01-02	108.09	108.0900	106.1500	106.580	-1.806%	192,397	-38.159%
2023-12-29	109.70	110.3000	108.3350	108.540	-1.417%	144,031	-39.276%
2023-12-28	109.96	110.2300	109.1200	110.100	-0.218%	100,365	-40.136%
2023-12-27	110.85	111.0935	110.0800	110.340	-0.199%	98,324	-40.266%
2023-12-26	109.89	111.1100	109.7200	110.560	+0.940%	144,800	-40.385%
2023-12-22	108.56	110.3800	107.9700	109.530	+1.586%	133,146	-39.825%
2023-12-21	108.57	109.0250	106.2900	107.820	+0.738%	124,988	-38.870%