Dark

JAZZ
Jazz Pharmaceuticals, Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

97.80USD-0.620%(-0.61)1,217,241

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:02:30 AM EDT

102.95USD+4.613%(+4.54)0

After-hours

May 9, 2025 4:13:30 PM EDT

97.45USD-0.358%(-0.35)13,491

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	98.610	99.9799	97.5600	97.780	-0.640%	1,217,241	0.000%
2025-05-08	101.580	104.0599	97.5000	98.410	-2.987%	2,216,684	-0.640%
2025-05-07	105.505	109.0750	100.8500	101.440	-8.752%	3,079,457	-3.608%
2025-05-06	117.500	118.0000	110.8100	111.170	-5.940%	2,904,828	-12.045%
2025-05-05	120.050	120.5700	118.1400	118.190	-1.549%	1,276,961	-17.269%
2025-05-02	118.820	120.6700	118.7450	120.050	+2.449%	1,200,496	-18.551%
2025-05-01	116.350	117.7900	113.5300	117.180	+0.188%	1,306,148	-16.556%
2025-04-30	116.050	117.5700	113.9200	116.960	+0.472%	1,127,220	-16.399%
2025-04-29	112.340	117.0900	111.2000	116.410	+3.118%	1,067,694	-16.004%
2025-04-28	111.220	114.4700	111.2200	112.890	+1.886%	822,190	-13.385%
2025-04-25	108.520	111.1700	107.6600	110.800	+1.670%	896,342	-11.751%
2025-04-24	104.370	109.2300	103.5100	108.980	+4.597%	1,056,373	-10.277%
2025-04-23	105.000	106.7700	103.7600	104.190	+0.784%	848,416	-6.152%
2025-04-22	101.920	103.8551	101.2200	103.380	+3.030%	1,025,113	-5.417%
2025-04-21	102.110	102.4775	98.9600	100.340	-2.374%	610,847	-2.551%
2025-04-17	101.370	104.5250	100.5365	102.780	+1.211%	995,231	-4.865%
2025-04-16	103.950	103.9600	100.4200	101.550	-1.322%	805,205	-3.712%
2025-04-15	101.390	104.1191	101.2300	102.910	+1.140%	1,243,816	-4.985%
2025-04-14	102.560	103.4400	100.1700	101.750	+1.244%	915,925	-3.902%
2025-04-11	102.170	102.2450	98.5870	100.500	-1.519%	1,707,243	-2.706%
2025-04-10	108.040	108.0800	96.2800	102.050	-7.328%	2,411,291	-4.184%
2025-04-09	100.720	110.5000	95.4900	110.120	+7.100%	2,649,096	-11.206%
2025-04-08	109.810	113.5400	101.3770	102.820	-3.844%	1,316,164	-4.902%
2025-04-07	106.530	111.6500	104.1000	106.930	-2.826%	1,633,818	-8.557%
2025-04-04	116.480	117.1150	109.7600	110.040	-8.922%	2,171,302	-11.141%
2025-04-03	124.550	125.9000	119.7800	120.820	-4.445%	1,429,020	-19.070%
2025-04-02	124.460	127.8700	123.8100	126.440	+1.160%	1,010,653	-22.667%
2025-04-01	123.750	127.4000	123.1350	124.990	+0.677%	1,327,831	-21.770%
2025-03-31	121.460	124.6800	120.6100	124.150	+1.001%	1,500,266	-21.240%
2025-03-28	125.330	126.8950	122.8300	122.920	-2.753%	1,709,286	-20.452%
2025-03-27	130.770	130.7700	125.7900	126.400	-3.423%	1,607,966	-22.642%
2025-03-26	134.310	134.9000	128.0315	130.880	-3.231%	1,801,075	-25.290%
2025-03-25	141.730	142.4200	133.9000	135.250	-4.767%	1,413,054	-27.704%
2025-03-24	140.220	142.6400	139.4401	142.020	+2.349%	890,847	-31.151%
2025-03-21	138.990	140.0300	137.7400	138.760	-1.288%	3,116,434	-29.533%
2025-03-20	141.230	141.7600	138.7500	140.570	-1.056%	978,742	-30.440%
2025-03-19	139.980	142.4200	139.9800	142.070	+1.835%	1,459,231	-31.175%
2025-03-18	139.920	140.9000	138.3400	139.510	-0.506%	633,357	-29.912%
2025-03-17	137.620	140.9400	137.6200	140.220	+1.638%	728,129	-30.267%
2025-03-14	135.345	138.2000	135.2500	137.960	+1.404%	995,363	-29.124%
2025-03-13	135.800	138.3300	135.0700	136.050	+1.409%	1,024,553	-28.129%
2025-03-12	136.770	137.5108	133.9900	134.160	-1.973%	751,448	-27.117%
2025-03-11	136.840	138.5900	134.6175	136.860	-0.429%	905,342	-28.555%
2025-03-10	138.190	140.2700	136.4800	137.450	-0.980%	1,198,424	-28.861%
2025-03-07	139.180	141.3600	137.3300	138.810	+1.730%	1,215,716	-29.558%
2025-03-06	138.270	140.1300	135.3600	136.450	-2.696%	1,232,424	-28.340%
2025-03-05	139.280	142.9300	137.6200	140.230	+0.921%	1,065,484	-30.272%
2025-03-04	139.430	141.2800	138.2300	138.950	-0.906%	873,350	-29.629%
2025-03-03	144.250	145.4024	139.6000	140.220	-2.306%	958,271	-30.267%
2025-02-28	142.310	143.6700	140.8900	143.530	+0.181%	1,124,822	-31.875%
2025-02-27	142.510	147.9800	141.1400	143.270	-0.624%	1,169,136	-31.751%
2025-02-26	140.500	148.0568	134.5700	144.170	+3.222%	2,668,812	-32.177%
2025-02-25	137.370	140.5200	137.1300	139.670	+2.180%	1,212,570	-29.992%
2025-02-24	137.000	137.8300	134.0000	136.690	+0.500%	963,259	-28.466%
2025-02-21	137.370	137.6000	134.5800	136.010	-0.468%	542,471	-28.108%
2025-02-20	134.650	137.2800	134.5550	136.650	+1.252%	584,641	-28.445%
2025-02-19	134.960	137.1750	134.5800	134.960	-0.318%	664,530	-27.549%
2025-02-18	134.000	135.7000	132.5800	135.390	+1.067%	556,751	-27.779%
2025-02-14	137.140	137.9200	133.2500	133.960	-2.090%	791,385	-27.008%
2025-02-13	137.650	138.2700	134.7600	136.820	+1.019%	1,181,864	-28.534%
2025-02-12	129.000	136.5500	128.6100	135.440	+4.201%	1,604,992	-27.806%
2025-02-11	123.240	131.5000	123.0100	129.980	+5.238%	1,291,896	-24.773%
2025-02-10	121.000	123.7650	120.8950	123.510	+2.677%	834,410	-20.832%
2025-02-07	119.690	121.0800	119.1200	120.290	+0.183%	612,396	-18.713%
2025-02-06	121.970	122.0400	119.4401	120.070	-1.201%	458,551	-18.564%
2025-02-05	122.100	123.2800	120.4100	121.530	-0.082%	482,244	-19.542%
2025-02-04	121.070	122.4050	120.9500	121.630	-0.279%	417,730	-19.609%
2025-02-03	122.310	123.2450	120.9500	121.970	-1.930%	423,424	-19.833%
2025-01-31	125.310	127.1400	124.3000	124.370	-0.544%	666,600	-21.380%
2025-01-30	124.630	125.6190	123.6700	125.050	+0.628%	375,742	-21.807%
2025-01-29	123.850	125.8437	123.0100	124.270	+0.599%	468,698	-21.316%
2025-01-28	124.540	126.1200	123.2200	123.530	-0.691%	489,850	-20.845%
2025-01-27	122.400	124.8300	122.1175	124.390	+1.926%	599,888	-21.392%
2025-01-24	122.500	122.8000	120.3900	122.040	-0.359%	640,692	-19.879%
2025-01-23	121.350	122.5700	119.7500	122.480	+1.357%	517,086	-20.167%
2025-01-22	121.550	122.2900	120.3350	120.840	-0.486%	307,441	-19.083%
2025-01-21	121.470	122.3819	120.0600	121.430	+0.206%	518,018	-19.476%
2025-01-17	122.520	122.7747	120.7900	121.180	-1.174%	385,449	-19.310%
2025-01-16	123.010	123.2200	121.0300	122.620	-0.503%	340,503	-20.258%
2025-01-15	124.660	124.6600	121.5700	123.240	+0.228%	394,982	-20.659%
2025-01-14	123.000	123.7100	121.3901	122.960	-0.162%	498,108	-20.478%
2025-01-13	120.430	123.7100	118.9150	123.160	+1.441%	524,252	-20.607%
2025-01-10	119.010	121.6300	118.7200	121.410	+0.981%	483,978	-19.463%
2025-01-08	121.980	121.9800	120.0900	120.230	-1.885%	357,456	-18.673%
2025-01-07	121.860	123.8500	121.0700	122.540	+0.591%	498,087	-20.206%
2025-01-06	120.090	123.2700	118.9300	121.820	+1.045%	569,410	-19.734%
2025-01-03	123.900	124.0500	120.3600	120.560	-2.586%	679,953	-18.895%
2025-01-02	123.430	125.5901	122.8650	123.760	+0.495%	425,118	-20.992%
2024-12-31	122.970	123.7900	122.4000	123.150	+0.146%	432,040	-20.601%
2024-12-30	124.000	124.6000	121.9600	122.970	-1.308%	461,791	-20.485%
2024-12-27	125.350	126.5028	123.7300	124.600	-0.970%	270,152	-21.525%
2024-12-26	123.440	125.9800	123.1000	125.820	+1.689%	406,584	-22.286%
2024-12-24	124.350	124.6100	121.1900	123.730	-0.419%	187,771	-20.973%
2024-12-23	122.810	124.6300	121.9950	124.250	+1.041%	410,563	-21.304%
2024-12-20	122.850	124.3899	121.3700	122.970	+0.098%	1,395,968	-20.485%
2024-12-19	122.120	124.2250	119.1400	122.850	+0.912%	879,282	-20.407%
2024-12-18	122.830	125.7700	121.6700	121.740	-0.612%	1,141,753	-19.681%
2024-12-17	123.790	124.7100	121.7250	122.490	-2.165%	703,333	-20.173%
2024-12-16	123.010	126.2300	123.0100	125.200	+1.756%	760,575	-21.901%
2024-12-13	122.690	123.9700	121.2200	123.040	-0.453%	651,068	-20.530%
2024-12-12	123.830	127.0950	123.0000	123.600	+2.386%	733,844	-20.890%
2024-12-11	120.220	121.1500	117.8000	120.720	+0.474%	421,329	-19.003%
2024-12-10	120.200	122.1350	118.6600	120.150	-0.538%	372,354	-18.618%
2024-12-09	122.940	123.5700	120.7500	120.800	-1.460%	455,401	-19.056%
2024-12-06	123.450	124.1000	122.0287	122.590	-0.447%	267,017	-20.238%
2024-12-05	122.690	123.8200	120.8800	123.140	-0.251%	478,101	-20.594%
2024-12-04	121.720	123.5700	120.8400	123.450	+1.488%	490,708	-20.794%
2024-12-03	121.850	123.0200	120.9900	121.640	+0.049%	490,476	-19.615%
2024-12-02	121.170	122.5950	120.5101	121.580	-0.008%	458,428	-19.576%
2024-11-29	122.890	123.1800	121.0500	121.590	-0.856%	277,638	-19.582%
2024-11-27	123.730	124.7099	121.8000	122.640	-0.122%	261,493	-20.271%
2024-11-26	123.600	123.6000	120.3050	122.790	-1.247%	559,285	-20.368%
2024-11-25	127.590	128.4100	124.1800	124.340	-1.839%	669,312	-21.361%
2024-11-22	125.760	127.6100	124.9100	126.670	+1.255%	875,235	-22.807%
2024-11-21	121.840	125.6400	120.0700	125.100	+4.914%	979,022	-21.839%
2024-11-20	116.430	119.4700	116.1900	119.240	+2.072%	405,182	-17.997%
2024-11-19	117.230	118.4900	115.6500	116.820	-0.655%	600,604	-16.299%
2024-11-18	122.080	122.8800	117.4600	117.590	-3.337%	645,579	-16.847%
2024-11-15	122.310	123.1900	120.4100	121.650	-2.108%	715,960	-19.622%
2024-11-14	127.000	127.0000	123.7700	124.270	-2.648%	897,729	-21.316%
2024-11-13	128.080	128.9900	127.1400	127.650	-0.070%	811,233	-23.400%
2024-11-12	126.110	128.3700	126.0000	127.740	+0.488%	1,032,687	-23.454%
2024-11-11	124.500	127.3600	123.1200	127.120	+2.840%	998,652	-23.081%
2024-11-08	118.520	123.9700	118.0600	123.610	+3.804%	854,314	-20.896%
2024-11-07	116.860	121.2400	115.7700	119.080	+6.750%	1,489,499	-17.887%
2024-11-06	113.050	114.1200	110.6300	111.550	+0.108%	816,380	-12.344%
2024-11-05	108.870	111.7100	108.7350	111.430	+1.846%	620,320	-12.250%
2024-11-04	110.830	111.3700	109.2800	109.410	-0.942%	464,453	-10.630%
2024-11-01	110.840	111.2250	109.8900	110.450	+0.382%	383,909	-11.471%
2024-10-31	111.280	111.8000	109.5100	110.030	-2.783%	605,636	-11.133%
2024-10-30	110.840	113.5800	110.6550	113.180	+1.135%	333,525	-13.607%
2024-10-29	111.010	112.1500	110.9900	111.910	+0.485%	404,722	-12.626%
2024-10-28	110.000	112.5500	109.9100	111.370	+1.661%	328,762	-12.203%
2024-10-25	108.590	110.6700	108.1000	109.550	+1.388%	503,640	-10.744%
2024-10-24	111.100	111.1800	107.4400	108.050	-2.772%	537,773	-9.505%
2024-10-23	112.810	113.4600	110.6350	111.130	-1.742%	356,975	-12.013%
2024-10-22	112.550	113.8000	112.2000	113.100	-0.018%	335,006	-13.546%
2024-10-21	115.000	115.4800	112.8750	113.120	-1.669%	453,064	-13.561%
2024-10-18	114.500	115.4300	113.8330	115.040	+0.358%	388,771	-15.003%
2024-10-17	115.650	115.6500	114.1400	114.630	-0.882%	471,416	-14.699%
2024-10-16	117.500	118.6700	115.4600	115.650	-1.390%	960,782	-15.452%
2024-10-15	111.040	117.5300	111.0400	117.280	+5.629%	1,283,796	-16.627%
2024-10-14	109.070	111.1475	108.9300	111.030	+2.050%	529,278	-11.934%
2024-10-11	108.180	109.1500	107.8800	108.800	+0.862%	222,948	-10.129%
2024-10-10	107.150	107.9100	106.2100	107.870	+0.512%	411,028	-9.354%
2024-10-09	107.810	109.2600	106.7600	107.320	-0.279%	603,433	-8.889%
2024-10-08	108.370	108.8400	106.8200	107.620	-0.829%	534,295	-9.143%
2024-10-07	109.430	109.7600	107.3250	108.520	-0.786%	410,610	-9.897%
2024-10-04	109.500	110.8800	108.8000	109.380	+0.755%	329,706	-10.605%
2024-10-03	109.830	109.8300	108.0900	108.560	-1.039%	375,561	-9.930%
2024-10-02	108.660	110.3300	108.0700	109.700	+0.605%	699,657	-10.866%
2024-10-01	111.410	111.9700	107.5100	109.040	-2.127%	688,417	-10.326%
2024-09-30	110.830	112.2000	110.4000	111.410	+0.433%	414,485	-12.234%
2024-09-27	110.910	112.8300	110.0600	110.930	+0.672%	499,596	-11.854%
2024-09-26	108.020	110.6300	108.0000	110.190	+2.160%	530,204	-11.262%
2024-09-25	109.450	109.4500	107.0000	107.860	-1.118%	629,139	-9.345%
2024-09-24	109.350	110.2900	108.6300	109.080	+0.083%	499,872	-10.359%
2024-09-23	111.170	111.7900	108.0000	108.990	-1.598%	556,571	-10.285%
2024-09-20	110.810	111.4500	109.4300	110.760	-0.476%	1,938,153	-11.719%
2024-09-19	110.300	113.3000	109.6000	111.290	+1.574%	974,442	-12.139%
2024-09-18	111.520	112.0900	108.9900	109.565	-1.779%	458,365	-10.756%
2024-09-17	110.030	111.6300	109.3100	111.550	+1.807%	712,596	-12.344%
2024-09-16	110.000	110.5500	109.3400	109.570	+0.717%	483,193	-10.760%
2024-09-13	107.110	108.8600	106.7700	108.790	+2.198%	653,437	-10.120%
2024-09-12	105.170	107.7100	104.6200	106.450	+1.256%	597,131	-8.145%
2024-09-11	106.990	107.0600	104.4200	105.130	-1.839%	477,459	-6.991%
2024-09-10	106.680	107.3100	105.5100	107.100	+0.601%	480,122	-8.702%
2024-09-09	107.440	107.4900	105.9100	106.460	-0.635%	506,548	-8.153%
2024-09-06	108.300	108.7800	105.9900	107.140	-1.153%	1,157,410	-8.736%
2024-09-05	108.840	109.9700	107.7343	108.390	-0.230%	965,063	-9.789%
2024-09-04	109.300	109.4300	106.3400	108.640	-0.622%	4,242,930	-9.996%
2024-09-03	112.000	113.5950	109.1600	109.320	-5.742%	1,594,103	-10.556%
2024-08-30	115.540	116.5500	114.8600	115.980	+0.329%	346,545	-15.692%
2024-08-29	116.420	116.6800	115.5217	115.600	-0.662%	216,580	-15.415%
2024-08-28	114.170	117.7700	114.1700	116.370	+1.350%	539,646	-15.975%
2024-08-27	114.280	115.1277	113.1900	114.820	+0.464%	456,752	-14.841%
2024-08-26	114.380	115.7800	113.2300	114.290	+0.369%	321,578	-14.446%
2024-08-23	114.490	114.9500	112.6201	113.870	-0.594%	313,048	-14.130%
2024-08-22	114.890	115.2833	113.5350	114.550	+0.166%	447,806	-14.640%
2024-08-21	115.530	115.5300	114.0900	114.360	-0.531%	294,913	-14.498%
2024-08-20	114.240	115.1500	113.2600	114.970	+0.639%	488,215	-14.952%
2024-08-19	111.920	114.3300	111.8250	114.240	+2.956%	441,209	-14.408%
2024-08-16	110.030	111.6100	109.6250	110.960	+0.873%	553,430	-11.878%
2024-08-15	110.130	111.0800	109.3100	110.000	+0.733%	558,788	-11.109%
2024-08-14	111.000	111.3000	108.6400	109.200	-2.221%	464,698	-10.458%
2024-08-13	108.370	113.1000	107.2710	111.680	+3.245%	431,953	-12.446%
2024-08-12	111.070	111.4350	107.8100	108.170	-2.873%	453,843	-9.605%
2024-08-09	112.730	112.8400	111.3100	111.370	-1.416%	321,020	-12.203%
2024-08-08	112.990	114.2650	110.8900	112.970	+0.641%	640,628	-13.446%
2024-08-07	112.040	113.0000	110.7750	112.250	+0.790%	799,309	-12.891%
2024-08-06	111.350	112.8700	110.5000	111.370	-0.206%	619,473	-12.203%
2024-08-05	108.360	112.3500	107.8800	111.600	-1.466%	732,247	-12.384%
2024-08-02	114.470	114.7600	111.1000	113.260	-0.979%	714,859	-13.668%
2024-08-01	113.150	116.2100	111.1500	114.380	+3.746%	2,235,694	-14.513%
2024-07-31	112.700	112.7300	110.2300	110.250	-1.799%	651,802	-11.311%
2024-07-30	111.820	112.8700	110.1600	112.270	+1.044%	688,525	-12.906%
2024-07-29	111.410	113.0000	109.1800	111.110	-0.412%	805,493	-11.997%
2024-07-26	110.000	112.8800	109.3250	111.570	+1.853%	644,473	-12.360%
2024-07-25	109.100	110.7900	108.6500	109.540	+0.699%	522,009	-10.736%
2024-07-24	109.060	109.6900	108.0200	108.780	+0.314%	461,822	-10.112%
2024-07-23	109.480	109.4800	107.6300	108.440	-1.149%	392,369	-9.830%
2024-07-22	109.000	109.9450	107.1500	109.700	+0.633%	382,337	-10.866%
2024-07-19	108.950	109.9300	108.2800	109.010	+0.156%	384,244	-10.302%
2024-07-18	108.000	110.2400	107.2700	108.840	+0.768%	635,897	-10.162%
2024-07-17	106.400	108.5000	105.7350	108.010	+1.810%	559,789	-9.471%
2024-07-16	103.460	106.1200	103.1200	106.090	+2.671%	498,101	-7.833%
2024-07-15	105.300	105.4900	103.0650	103.330	-2.140%	660,037	-5.371%
2024-07-12	106.690	107.3550	105.4100	105.590	-0.424%	445,791	-7.397%
2024-07-11	102.880	106.4900	102.0400	106.040	+3.727%	483,987	-7.790%
2024-07-10	100.570	102.2900	99.0600	102.230	+1.651%	472,988	-4.353%
2024-07-09	100.670	101.3200	99.7400	100.570	-0.139%	602,315	-2.774%
2024-07-08	102.030	102.3400	100.6500	100.710	-0.553%	461,508	-2.909%
2024-07-05	103.370	103.3700	100.3400	101.270	-2.183%	929,912	-3.446%
2024-07-03	105.440	105.5000	102.8600	103.530	-1.484%	301,352	-5.554%
2024-07-02	106.150	106.5300	104.4800	105.090	-1.296%	401,190	-6.956%
2024-07-01	106.730	108.5210	106.2000	106.470	-0.244%	384,003	-8.162%
2024-06-28	107.560	108.5000	106.3325	106.730	-0.345%	1,291,085	-8.386%
2024-06-27	107.050	107.6400	105.7350	107.100	-0.056%	539,979	-8.702%
2024-06-26	107.650	107.8650	106.4100	107.160	-0.851%	435,419	-8.753%
2024-06-25	109.620	109.6600	107.5300	108.080	-1.593%	676,648	-9.530%
2024-06-24	107.880	111.6600	107.4500	109.830	+1.723%	820,325	-10.972%
2024-06-21	107.840	108.8900	106.5600	107.970	+0.568%	1,565,738	-9.438%
2024-06-20	108.390	109.6300	106.0000	107.360	-4.721%	1,553,541	-8.923%
2024-06-18	114.600	115.2400	112.5900	112.680	-1.615%	596,602	-13.223%
2024-06-17	112.830	114.6300	112.2900	114.530	+1.435%	755,540	-14.625%
2024-06-14	112.320	113.1000	111.4300	112.910	+0.186%	584,495	-13.400%
2024-06-13	110.420	113.2700	110.0800	112.700	+1.513%	637,538	-13.239%
2024-06-12	111.490	112.9899	110.7700	111.020	+0.534%	604,600	-11.926%
2024-06-11	107.900	110.8050	107.1500	110.430	+1.321%	875,773	-11.455%
2024-06-10	110.320	111.6100	108.7500	108.990	-2.731%	1,123,094	-10.285%
2024-06-07	105.920	113.3450	105.5600	112.050	+5.389%	1,032,401	-12.735%
2024-06-06	107.020	107.2600	105.5400	106.320	-0.244%	807,624	-8.032%
2024-06-05	106.860	107.5500	105.7600	106.580	+2.010%	784,305	-8.257%
2024-06-04	105.480	106.2000	104.2700	104.480	-1.192%	745,449	-6.413%
2024-06-03	105.250	107.0099	104.3900	105.740	+0.466%	732,310	-7.528%
2024-05-31	105.010	106.8000	103.8900	105.250	-0.199%	4,337,647	-7.097%
2024-05-30	104.580	105.7300	103.7000	105.460	+1.161%	578,518	-7.282%
2024-05-29	104.980	105.2300	103.1000	104.250	-0.771%	754,044	-6.206%
2024-05-28	107.070	107.0800	103.6000	105.060	-0.943%	626,253	-6.929%
2024-05-24	103.880	106.1300	103.6665	106.060	+2.040%	672,081	-7.807%
2024-05-23	105.410	105.5350	103.3950	103.940	-1.488%	789,223	-5.926%
2024-05-22	106.540	108.2100	105.4100	105.510	-1.365%	947,267	-7.326%
2024-05-21	108.300	108.4500	106.6300	106.970	-1.519%	593,246	-8.591%
2024-05-20	109.550	109.8600	107.2800	108.620	-0.339%	604,275	-9.980%
2024-05-17	110.130	110.5000	108.2050	108.990	-1.358%	572,056	-10.285%
2024-05-16	109.370	110.7800	108.9000	110.490	+0.683%	673,128	-11.503%
2024-05-15	112.370	113.0550	109.2900	109.740	-2.027%	809,515	-10.898%
2024-05-14	113.960	113.9600	110.6800	112.010	-1.025%	450,453	-12.704%
2024-05-13	110.460	113.5100	110.3800	113.170	+3.229%	605,576	-13.599%
2024-05-10	113.150	113.8400	109.3200	109.630	-3.085%	562,364	-10.809%
2024-05-09	110.970	113.1800	109.8000	113.120	+2.186%	798,570	-13.561%
2024-05-08	111.940	112.4700	110.0450	110.700	-0.459%	768,758	-11.671%
2024-05-07	109.500	111.5800	108.6000	111.210	+1.238%	836,642	-12.076%
2024-05-06	110.140	111.2550	109.5400	109.850	-0.145%	570,396	-10.988%
2024-05-03	110.140	111.5500	108.5800	110.010	+0.659%	693,529	-11.117%
2024-05-02	105.140	113.3600	103.0100	109.290	-0.925%	1,059,373	-10.532%
2024-05-01	110.130	112.1900	110.0122	110.310	-0.397%	779,573	-11.359%
2024-04-30	110.960	112.1500	110.0800	110.750	-0.423%	610,152	-11.711%
2024-04-29	109.900	112.1700	109.5000	111.220	+1.608%	738,051	-12.084%
2024-04-26	107.000	110.8214	106.7300	109.460	+1.890%	479,652	-10.671%
2024-04-25	108.250	109.0500	107.2200	107.430	-0.822%	423,781	-8.983%
2024-04-24	108.660	109.3900	107.6000	108.320	-1.231%	400,820	-9.730%
2024-04-23	109.720	110.4400	108.9000	109.670	+0.772%	375,469	-10.842%
2024-04-22	110.330	110.4650	108.4050	108.830	-1.010%	506,733	-10.153%
2024-04-19	109.270	111.3500	108.8800	109.940	+0.613%	744,919	-11.061%
2024-04-18	107.150	109.5100	107.1500	109.270	+2.026%	560,773	-10.515%
2024-04-17	109.040	109.2600	106.6050	107.100	-1.653%	587,924	-8.702%
2024-04-16	110.410	111.2100	108.7450	108.900	-1.812%	544,086	-10.211%
2024-04-15	110.910	112.2700	110.0850	110.910	+0.298%	594,984	-11.838%
2024-04-12	113.100	113.1000	110.4200	110.580	-2.564%	431,405	-11.575%
2024-04-11	114.450	114.7400	112.4400	113.490	-0.517%	633,922	-13.843%
2024-04-10	113.660	114.3100	112.5000	114.080	+0.070%	716,709	-14.288%
2024-04-09	115.330	115.9400	112.7000	114.000	-0.947%	690,025	-14.228%
2024-04-08	116.250	116.7867	114.8900	115.090	-1.142%	437,767	-15.040%
2024-04-05	115.190	116.8600	114.8200	116.420	+1.050%	530,825	-16.011%
2024-04-04	117.560	118.0100	115.1000	115.210	-1.463%	512,011	-15.129%
2024-04-03	117.550	117.9750	116.2300	116.920	-0.536%	425,657	-16.370%
2024-04-02	118.510	119.4200	117.0450	117.550	-1.202%	571,290	-16.818%
2024-04-01	120.580	120.8100	118.2100	118.980	-1.196%	360,528	-17.818%
2024-03-28	120.510	121.5300	120.0300	120.420	-0.075%	409,964	-18.801%
2024-03-27	118.580	120.5500	118.1500	120.510	+2.188%	471,653	-18.862%
2024-03-26	120.600	120.8600	117.7100	117.930	-2.368%	1,689,780	-17.086%
2024-03-25	122.330	123.6750	120.6000	120.790	-0.837%	597,609	-19.050%
2024-03-22	124.620	125.2700	121.5100	121.810	-1.845%	691,817	-19.727%
2024-03-21	125.310	125.9500	123.6300	124.100	-0.553%	682,881	-21.209%
2024-03-20	124.010	125.6500	123.4100	124.790	-0.168%	675,577	-21.644%
2024-03-19	123.490	125.2800	123.0800	125.000	+1.288%	803,609	-21.776%
2024-03-18	120.420	123.9290	120.4200	123.410	+2.076%	841,678	-20.768%
2024-03-15	118.130	121.5860	118.1300	120.900	+2.198%	1,529,408	-19.123%
2024-03-14	117.500	118.3550	116.5700	118.300	+0.450%	606,262	-17.346%
2024-03-13	115.800	118.2047	115.8000	117.770	+1.710%	458,675	-16.974%
2024-03-12	116.120	116.8100	115.4500	115.790	-0.720%	492,355	-15.554%
2024-03-11	117.010	118.8100	116.6000	116.630	-0.766%	456,009	-16.162%
2024-03-08	116.360	119.0400	116.0200	117.530	+0.997%	420,698	-16.804%
2024-03-07	117.050	117.5350	115.6800	116.370	-0.700%	593,650	-15.975%
2024-03-06	120.850	122.1112	116.8150	117.190	-1.039%	734,565	-16.563%
2024-03-05	117.400	119.5000	116.6700	118.420	+0.757%	782,267	-17.429%
2024-03-04	119.060	120.0000	115.6400	117.530	-1.111%	1,098,843	-16.804%
2024-03-01	119.650	122.5700	118.5400	118.850	-0.042%	1,044,458	-17.728%
2024-02-29	125.500	125.5000	116.0000	118.900	-8.327%	2,253,303	-17.763%
2024-02-28	132.180	132.8500	129.1800	129.700	-1.936%	697,940	-24.611%
2024-02-27	133.200	133.3550	131.1300	132.260	-0.384%	451,722	-26.070%
2024-02-26	131.810	134.1700	131.8100	132.770	+0.370%	552,622	-26.354%
2024-02-23	128.880	132.4400	128.0500	132.280	+2.982%	385,914	-26.081%
2024-02-22	128.420	128.6300	126.0900	128.450	+0.023%	343,445	-23.877%
2024-02-21	126.210	128.4700	125.5750	128.420	+1.630%	302,241	-23.859%
2024-02-20	126.880	130.6750	126.2200	126.360	-0.331%	637,559	-22.618%
2024-02-16	127.000	127.7890	124.1700	126.780	-0.032%	673,907	-22.874%
2024-02-15	122.560	126.9100	122.5600	126.820	+3.747%	433,724	-22.899%
2024-02-14	122.990	122.9900	120.6400	122.240	+0.337%	510,296	-20.010%
2024-02-13	122.370	123.5300	120.9900	121.830	-1.940%	455,536	-19.741%
2024-02-12	123.430	124.8400	123.1200	124.240	+0.656%	325,591	-21.297%
2024-02-09	123.190	123.4800	122.2000	123.430	+0.620%	280,662	-20.781%
2024-02-08	122.050	123.1200	120.7100	122.670	-0.220%	360,450	-20.290%
2024-02-07	124.690	124.6900	122.7300	122.940	-1.419%	301,109	-20.465%
2024-02-06	122.630	125.8000	122.1680	124.710	+2.238%	407,948	-21.594%
2024-02-05	122.660	122.9300	121.2500	121.980	-0.749%	305,143	-19.839%
2024-02-02	122.350	123.5100	121.1150	122.900	-0.631%	354,394	-20.439%
2024-02-01	122.520	124.4100	121.8000	123.680	+0.782%	623,300	-20.941%
2024-01-31	126.660	126.9600	122.3500	122.720	-2.262%	535,290	-20.323%
2024-01-30	127.570	127.5700	123.5800	125.560	-1.437%	436,451	-22.125%
2024-01-29	122.420	127.5500	122.4200	127.390	+3.958%	868,921	-23.244%
2024-01-26	123.750	124.0000	121.0900	122.540	-0.228%	456,307	-20.206%
2024-01-25	123.480	123.9250	121.0600	122.820	-0.260%	533,479	-20.388%
2024-01-24	120.820	124.0550	120.2800	123.140	+2.523%	855,522	-20.594%
2024-01-23	119.980	120.2500	116.2700	120.110	+0.234%	816,235	-18.591%
2024-01-22	116.730	119.9100	116.0350	119.830	+2.823%	698,098	-18.401%
2024-01-19	114.720	116.5500	113.5500	116.540	+1.172%	501,921	-16.097%
2024-01-18	117.300	117.3399	114.1150	115.190	-2.224%	606,397	-15.114%
2024-01-17	118.090	119.2500	117.1200	117.810	-1.108%	489,016	-17.002%
2024-01-16	118.610	119.9299	117.5400	119.130	+0.160%	535,258	-17.922%
2024-01-12	120.830	121.8000	118.3700	118.940	-1.213%	594,140	-17.790%
2024-01-11	120.000	121.8600	118.5950	120.400	+0.125%	731,000	-18.787%
2024-01-10	122.510	123.2200	119.5100	120.250	-1.740%	674,101	-18.686%
2024-01-09	125.450	125.8594	122.0800	122.380	-2.494%	641,738	-20.101%
2024-01-08	126.900	127.2374	122.3600	125.510	-1.638%	400,997	-22.094%
2024-01-05	123.990	128.7100	123.8300	127.600	+2.614%	538,847	-23.370%
2024-01-04	125.820	126.8500	122.7200	124.350	-0.798%	530,879	-21.367%
2024-01-03	129.160	129.3050	125.2400	125.350	-1.245%	545,514	-21.994%
2024-01-02	122.450	127.2650	122.4500	126.930	+3.195%	666,901	-22.965%
2023-12-29	123.230	123.2300	121.2200	123.000	-0.292%	694,502	-20.504%
2023-12-28	122.210	123.4600	122.1900	123.360	+0.768%	584,492	-20.736%
2023-12-27	121.130	123.0500	120.5601	122.420	+1.174%	575,471	-20.127%
2023-12-26	121.240	122.1300	119.5600	121.000	-0.206%	745,913	-19.190%
2023-12-22	119.740	121.8200	117.5400	121.250	+0.124%	869,278	-19.357%
2023-12-21	120.290	121.3900	120.1400	121.100	+1.153%	425,095	-19.257%
2023-12-20	122.170	123.0100	119.6500	119.720	-1.989%	429,460	-18.326%
2023-12-19	121.420	122.6400	120.9200	122.150	+0.834%	574,862	-19.951%
2023-12-18	121.190	121.8100	120.0300	121.140	-0.296%	449,819	-19.283%
2023-12-15	122.570	123.5950	120.4500	121.500	-1.236%	1,379,920	-19.523%
2023-12-14	125.550	126.8555	122.3350	123.020	-1.953%	666,913	-20.517%
2023-12-13	122.210	125.4900	120.9100	125.470	+2.491%	696,428	-22.069%
2023-12-12	121.900	123.2200	120.2100	122.420	+0.957%	593,646	-20.127%
2023-12-11	120.460	121.4800	120.1800	121.260	+0.698%	431,615	-19.363%
2023-12-08	120.540	121.8800	119.5200	120.420	+0.728%	504,148	-18.801%
2023-12-07	120.820	121.5400	119.5400	119.550	-1.710%	683,446	-18.210%
2023-12-06	121.940	122.9200	120.9100	121.630	+0.115%	394,071	-19.609%
2023-12-05	120.910	122.6350	120.3300	121.490	+0.033%	521,015	-19.516%
2023-12-04	118.840	122.4500	118.8400	121.450	+1.965%	508,949	-19.490%
2023-12-01	117.940	119.4100	116.0001	119.110	+0.744%	636,547	-17.908%
2023-11-30	114.080	118.4700	113.4800	118.230	+3.475%	1,265,311	-17.297%
2023-11-29	114.710	116.0900	113.7800	114.260	-0.201%	604,932	-14.423%
2023-11-28	117.210	117.2100	111.2506	114.490	-2.595%	1,524,502	-14.595%
2023-11-27	119.000	120.1400	117.0200	117.540	-3.140%	610,337	-16.811%
2023-11-24	121.450	122.8800	120.6100	121.350	-0.304%	161,428	-19.423%
2023-11-22	118.660	122.3400	118.3300	121.720	+2.917%	592,901	-19.668%
2023-11-21	120.260	120.4200	118.1600	118.270	-1.973%	480,132	-17.325%
2023-11-20	120.080	121.4000	119.7300	120.650	+0.075%	496,402	-18.956%
2023-11-17	122.430	122.4300	120.0791	120.560	-1.010%	704,964	-18.895%
2023-11-16	125.110	125.1100	118.5518	121.790	-2.879%	1,025,741	-19.714%