LANC
Lancaster Colony Corp
stockNASDAQ
InactiveJun 30, 2025
172.77USD+0.565%(+0.97)172,225
LANC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-06-30 | 171.97 | 173.10 | 171.01 | 172.77 | +0.565% | 172,225 | 0.000% |
| 2025-06-27 | 172.12 | 173.11 | 170.47 | 171.80 | -0.047% | 351,168 | +0.565% |
| 2025-06-26 | 170.48 | 172.70 | 169.52 | 171.88 | +1.584% | 169,545 | +0.518% |
| 2025-06-25 | 171.39 | 171.58 | 166.99 | 169.20 | -1.674% | 212,222 | +2.110% |
| 2025-06-24 | 171.82 | 173.01 | 169.23 | 172.08 | +0.111% | 141,835 | +0.401% |
| 2025-06-23 | 168.38 | 172.07 | 168.38 | 171.89 | +1.722% | 163,374 | +0.512% |
| 2025-06-20 | 169.24 | 170.52 | 168.34 | 168.98 | -0.024% | 342,495 | +2.243% |
| 2025-06-18 | 167.60 | 170.65 | 166.63 | 169.02 | +0.727% | 166,907 | +2.219% |
| 2025-06-17 | 167.51 | 169.99 | 167.50 | 167.80 | -0.498% | 157,280 | +2.962% |
| 2025-06-16 | 168.58 | 170.16 | 167.70 | 168.64 | +0.741% | 157,426 | +2.449% |
| 2025-06-13 | 168.82 | 170.52 | 167.14 | 167.40 | -1.023% | 137,812 | +3.208% |
| 2025-06-12 | 168.15 | 169.87 | 167.10 | 169.13 | +0.595% | 97,530 | +2.152% |
| 2025-06-11 | 170.72 | 171.48 | 168.09 | 168.13 | -1.315% | 114,659 | +2.760% |
| 2025-06-10 | 170.11 | 171.96 | 167.84 | 170.37 | +0.041% | 128,509 | +1.409% |
| 2025-06-09 | 167.93 | 170.84 | 167.74 | 170.30 | +1.411% | 120,368 | +1.450% |
| 2025-06-06 | 167.47 | 168.45 | 166.15 | 167.93 | +0.503% | 109,605 | +2.882% |
| 2025-06-05 | 167.06 | 168.16 | 165.21 | 167.09 | +0.012% | 137,678 | +3.399% |
| 2025-06-04 | 169.35 | 170.33 | 166.61 | 167.07 | -1.276% | 125,934 | +3.412% |
| 2025-06-03 | 167.17 | 170.77 | 166.22 | 169.23 | +0.846% | 125,817 | +2.092% |
| 2025-06-02 | 166.84 | 167.85 | 165.18 | 167.81 | +0.245% | 191,800 | +2.956% |
| 2025-05-30 | 165.91 | 168.20 | 165.80 | 167.40 | +0.928% | 132,290 | +3.208% |
| 2025-05-29 | 164.29 | 166.02 | 164.13 | 165.86 | +0.717% | 111,885 | +4.166% |
| 2025-05-28 | 168.32 | 169.45 | 163.96 | 164.68 | -2.017% | 174,322 | +4.913% |
| 2025-05-27 | 165.30 | 168.34 | 164.64 | 168.07 | +2.482% | 143,734 | +2.796% |
| 2025-05-23 | 161.84 | 164.27 | 160.05 | 164.00 | +1.210% | 156,567 | +5.348% |
| 2025-05-22 | 162.84 | 163.09 | 160.58 | 162.04 | -0.735% | 108,724 | +6.622% |
| 2025-05-21 | 166.04 | 167.18 | 163.24 | 163.24 | -2.520% | 143,786 | +5.838% |
| 2025-05-20 | 167.98 | 167.98 | 166.43 | 167.46 | +0.054% | 107,825 | +3.171% |
| 2025-05-19 | 168.80 | 168.80 | 166.50 | 167.37 | -1.251% | 91,010 | +3.226% |
| 2025-05-16 | 167.17 | 169.49 | 166.84 | 169.49 | +1.534% | 160,604 | +1.935% |
| 2025-05-15 | 166.24 | 168.58 | 165.84 | 166.93 | +0.876% | 184,422 | +3.498% |
| 2025-05-14 | 166.63 | 166.78 | 163.80 | 165.48 | -1.259% | 168,581 | +4.405% |
| 2025-05-13 | 169.49 | 171.16 | 167.13 | 167.59 | -1.603% | 200,686 | +3.091% |
| 2025-05-12 | 167.68 | 170.39 | 165.99 | 170.32 | +2.233% | 216,907 | +1.438% |
| 2025-05-09 | 165.09 | 167.68 | 164.41 | 166.60 | +0.719% | 228,831 | +3.703% |
| 2025-05-08 | 160.71 | 166.20 | 159.76 | 165.41 | +3.595% | 255,718 | +4.450% |
| 2025-05-07 | 161.68 | 162.53 | 158.84 | 159.67 | -1.127% | 170,302 | +8.204% |
| 2025-05-06 | 161.37 | 161.96 | 158.97 | 161.49 | +0.025% | 212,604 | +6.985% |
| 2025-05-05 | 163.40 | 163.49 | 159.81 | 161.45 | -0.829% | 261,039 | +7.011% |
| 2025-05-02 | 161.41 | 162.92 | 159.05 | 162.80 | +1.364% | 347,207 | +6.124% |
| 2025-05-01 | 163.62 | 165.05 | 158.58 | 160.61 | -1.333% | 414,417 | +7.571% |
| 2025-04-30 | 160.02 | 168.78 | 156.14 | 162.78 | -15.614% | 733,343 | +6.137% |
| 2025-04-29 | 189.61 | 193.25 | 187.96 | 192.90 | +1.682% | 176,711 | -10.435% |
| 2025-04-28 | 190.36 | 191.05 | 187.54 | 189.71 | -0.263% | 183,498 | -8.929% |
| 2025-04-25 | 189.50 | 191.25 | 186.67 | 190.21 | -0.063% | 126,786 | -9.169% |
| 2025-04-24 | 191.68 | 192.35 | 189.55 | 190.33 | -0.611% | 158,377 | -9.226% |
| 2025-04-23 | 191.92 | 193.25 | 190.00 | 191.50 | +0.204% | 198,216 | -9.781% |
| 2025-04-22 | 190.98 | 193.40 | 189.01 | 191.11 | +0.484% | 169,099 | -9.597% |
| 2025-04-21 | 189.18 | 190.92 | 187.89 | 190.19 | +0.614% | 133,195 | -9.159% |
| 2025-04-17 | 183.38 | 189.65 | 181.55 | 189.03 | +3.239% | 178,905 | -8.602% |
| 2025-04-16 | 185.07 | 186.41 | 181.96 | 183.10 | -0.898% | 172,919 | -5.642% |
| 2025-04-15 | 187.24 | 187.24 | 183.05 | 184.76 | -1.187% | 102,283 | -6.489% |
| 2025-04-14 | 185.00 | 187.81 | 183.63 | 186.98 | +1.752% | 135,872 | -7.600% |
| 2025-04-11 | 182.04 | 185.03 | 180.19 | 183.76 | +1.446% | 132,819 | -5.981% |
| 2025-04-10 | 179.51 | 182.07 | 178.08 | 181.14 | -0.066% | 192,475 | -4.621% |
| 2025-04-09 | 172.64 | 183.84 | 171.48 | 181.26 | +4.268% | 292,091 | -4.684% |
| 2025-04-08 | 176.56 | 178.46 | 172.13 | 173.84 | -0.901% | 202,584 | -0.616% |
| 2025-04-07 | 175.05 | 179.72 | 171.43 | 175.42 | -2.436% | 253,212 | -1.511% |
| 2025-04-04 | 173.83 | 182.26 | 171.01 | 179.80 | +2.702% | 339,266 | -3.910% |
| 2025-04-03 | 170.87 | 176.22 | 170.87 | 175.07 | +0.882% | 182,552 | -1.314% |
| 2025-04-02 | 175.00 | 175.25 | 172.99 | 173.54 | -0.947% | 117,323 | -0.444% |
| 2025-04-01 | 174.96 | 178.04 | 174.00 | 175.20 | +0.114% | 120,792 | -1.387% |
| 2025-03-31 | 174.79 | 177.04 | 173.79 | 175.00 | +0.120% | 223,082 | -1.274% |
| 2025-03-28 | 176.97 | 177.33 | 173.88 | 174.79 | -0.935% | 106,715 | -1.156% |
| 2025-03-27 | 176.19 | 178.32 | 175.03 | 176.44 | +0.444% | 107,997 | -2.080% |
| 2025-03-26 | 176.73 | 179.68 | 175.42 | 175.66 | -0.605% | 117,183 | -1.645% |
| 2025-03-25 | 175.23 | 178.66 | 174.53 | 176.73 | +0.489% | 124,109 | -2.241% |
| 2025-03-24 | 176.20 | 177.93 | 174.75 | 175.87 | +0.308% | 137,304 | -1.763% |
| 2025-03-21 | 173.49 | 176.13 | 173.19 | 175.33 | +0.666% | 531,527 | -1.460% |
| 2025-03-20 | 175.88 | 176.74 | 174.09 | 174.17 | -1.554% | 105,236 | -0.804% |
| 2025-03-19 | 180.48 | 183.44 | 174.19 | 176.92 | -1.973% | 136,167 | -2.346% |
| 2025-03-18 | 183.46 | 185.20 | 180.27 | 180.48 | -1.490% | 99,865 | -4.272% |
| 2025-03-17 | 179.86 | 185.23 | 179.86 | 183.21 | +1.772% | 163,262 | -5.698% |
| 2025-03-14 | 177.13 | 180.82 | 176.85 | 180.02 | +1.403% | 89,944 | -4.027% |
| 2025-03-13 | 180.81 | 182.06 | 177.45 | 177.53 | -1.852% | 86,962 | -2.681% |
| 2025-03-12 | 188.09 | 188.09 | 180.61 | 180.88 | -1.909% | 112,034 | -4.484% |
| 2025-03-11 | 187.91 | 188.34 | 184.40 | 184.40 | -1.496% | 147,687 | -6.307% |
| 2025-03-10 | 192.20 | 195.62 | 186.92 | 187.20 | -2.748% | 202,880 | -7.708% |
| 2025-03-07 | 191.29 | 194.68 | 184.59 | 192.49 | +0.271% | 175,770 | -10.245% |
| 2025-03-06 | 191.84 | 192.50 | 189.39 | 191.97 | -0.405% | 97,327 | -10.002% |
| 2025-03-05 | 192.20 | 193.19 | 190.38 | 192.75 | +0.795% | 109,741 | -10.366% |
| 2025-03-04 | 191.28 | 193.17 | 190.68 | 191.23 | -0.235% | 127,579 | -9.653% |
| 2025-03-03 | 190.85 | 192.99 | 189.32 | 191.68 | +0.275% | 199,049 | -9.865% |
| 2025-02-28 | 190.51 | 192.75 | 189.42 | 191.16 | +0.592% | 167,167 | -9.618% |
| 2025-02-27 | 189.51 | 191.47 | 188.86 | 190.03 | -0.241% | 116,752 | -9.083% |
| 2025-02-26 | 197.69 | 198.39 | 190.42 | 190.49 | -3.029% | 161,188 | -9.302% |
| 2025-02-25 | 195.40 | 198.26 | 194.54 | 196.44 | +1.013% | 136,037 | -12.049% |
| 2025-02-24 | 195.19 | 196.03 | 191.82 | 194.47 | -0.175% | 137,898 | -11.159% |
| 2025-02-21 | 192.86 | 195.55 | 191.99 | 194.81 | +1.670% | 139,214 | -11.314% |
| 2025-02-20 | 190.33 | 193.45 | 190.33 | 191.61 | -0.307% | 107,720 | -9.832% |
| 2025-02-19 | 189.20 | 192.87 | 188.69 | 192.20 | +1.131% | 99,909 | -10.109% |
| 2025-02-18 | 187.81 | 191.65 | 187.18 | 190.05 | +0.753% | 165,111 | -9.092% |
| 2025-02-14 | 192.73 | 195.19 | 188.60 | 188.63 | -2.733% | 155,752 | -8.408% |
| 2025-02-13 | 191.70 | 194.48 | 189.71 | 193.93 | +1.163% | 123,543 | -10.911% |
| 2025-02-12 | 188.17 | 192.02 | 186.75 | 191.70 | +0.540% | 184,159 | -9.875% |
| 2025-02-11 | 185.80 | 191.13 | 185.80 | 190.67 | +2.192% | 113,969 | -9.388% |
| 2025-02-10 | 189.94 | 191.52 | 185.68 | 186.58 | -1.129% | 160,966 | -7.402% |
| 2025-02-07 | 187.54 | 188.95 | 185.67 | 188.71 | +0.608% | 153,095 | -8.447% |
| 2025-02-06 | 187.42 | 189.40 | 185.91 | 187.57 | +0.730% | 149,948 | -7.890% |
| 2025-02-05 | 181.88 | 188.43 | 179.83 | 186.21 | +2.901% | 268,983 | -7.218% |
| 2025-02-04 | 171.00 | 185.56 | 171.00 | 180.96 | +8.685% | 397,871 | -4.526% |
| 2025-02-03 | 166.26 | 168.19 | 164.91 | 166.50 | -1.327% | 194,867 | +3.766% |
| 2025-01-31 | 168.15 | 169.28 | 167.09 | 168.74 | -0.319% | 150,349 | +2.388% |
| 2025-01-30 | 171.06 | 171.06 | 168.16 | 169.28 | -0.400% | 97,663 | +2.062% |
| 2025-01-29 | 169.52 | 171.66 | 169.04 | 169.96 | +0.006% | 105,075 | +1.653% |
| 2025-01-28 | 173.33 | 174.04 | 169.62 | 169.95 | -2.238% | 112,589 | +1.659% |
| 2025-01-27 | 171.80 | 176.84 | 168.56 | 173.84 | +1.070% | 170,212 | -0.616% |
| 2025-01-24 | 173.61 | 174.07 | 171.54 | 172.00 | -1.399% | 143,024 | +0.448% |
| 2025-01-23 | 172.50 | 174.50 | 170.86 | 174.44 | +0.640% | 128,475 | -0.957% |
| 2025-01-22 | 175.21 | 175.26 | 172.78 | 173.33 | -1.467% | 113,967 | -0.323% |
| 2025-01-21 | 172.14 | 175.91 | 171.00 | 175.91 | +2.811% | 94,686 | -1.785% |
| 2025-01-17 | 171.71 | 171.71 | 170.32 | 171.10 | +0.470% | 127,804 | +0.976% |
| 2025-01-16 | 168.04 | 170.98 | 167.26 | 170.30 | +1.429% | 82,174 | +1.450% |
| 2025-01-15 | 170.72 | 170.72 | 167.72 | 167.90 | -0.433% | 87,181 | +2.901% |
| 2025-01-14 | 168.43 | 168.92 | 167.10 | 168.63 | +0.321% | 67,331 | +2.455% |
| 2025-01-13 | 166.42 | 169.03 | 164.22 | 168.09 | +0.810% | 97,228 | +2.784% |
| 2025-01-10 | 167.30 | 168.98 | 165.91 | 166.74 | -1.744% | 145,590 | +3.616% |
| 2025-01-08 | 165.89 | 171.03 | 163.19 | 169.70 | +2.186% | 193,193 | +1.809% |
| 2025-01-07 | 170.00 | 171.28 | 165.71 | 166.07 | -1.827% | 131,039 | +4.034% |
| 2025-01-06 | 173.25 | 174.69 | 168.27 | 169.16 | -2.496% | 119,798 | +2.134% |
| 2025-01-03 | 172.85 | 174.13 | 171.40 | 173.49 | +0.545% | 200,640 | -0.415% |
| 2025-01-02 | 173.96 | 174.24 | 171.94 | 172.55 | -0.341% | 137,861 | +0.127% |
| 2024-12-31 | 173.33 | 175.33 | 172.82 | 173.14 | 0.000% | 82,956 | -0.214% |
| 2024-12-30 | 175.86 | 175.86 | 172.90 | 173.14 | -1.552% | 82,832 | -0.214% |
| 2024-12-27 | 176.43 | 177.65 | 174.13 | 175.87 | -1.041% | 104,593 | -1.763% |
| 2024-12-26 | 177.00 | 179.22 | 176.94 | 177.72 | -0.180% | 98,281 | -2.785% |
| 2024-12-24 | 176.54 | 178.45 | 176.06 | 178.04 | +0.406% | 46,622 | -2.960% |
| 2024-12-23 | 179.90 | 179.90 | 177.05 | 177.32 | -1.865% | 113,809 | -2.566% |
| 2024-12-20 | 180.57 | 183.93 | 179.93 | 180.69 | -1.024% | 257,055 | -4.383% |
| 2024-12-19 | 183.08 | 184.55 | 179.91 | 182.56 | +0.121% | 116,205 | -5.363% |
| 2024-12-18 | 188.76 | 189.10 | 180.73 | 182.34 | -3.636% | 148,132 | -5.248% |
| 2024-12-17 | 191.45 | 193.65 | 188.85 | 189.22 | -2.126% | 110,702 | -8.694% |
| 2024-12-16 | 197.00 | 197.50 | 192.74 | 193.33 | -2.408% | 123,643 | -10.635% |
| 2024-12-13 | 195.60 | 198.31 | 193.05 | 198.10 | +0.799% | 115,042 | -12.786% |
| 2024-12-12 | 193.72 | 196.62 | 190.65 | 196.53 | +1.169% | 125,014 | -12.090% |
| 2024-12-11 | 190.84 | 195.19 | 182.44 | 194.26 | +2.258% | 214,458 | -11.062% |
| 2024-12-10 | 183.85 | 191.03 | 182.43 | 189.97 | +3.278% | 151,885 | -9.054% |
| 2024-12-09 | 179.84 | 184.65 | 179.84 | 183.94 | +2.342% | 106,660 | -6.073% |
| 2024-12-06 | 184.38 | 185.16 | 179.41 | 179.73 | -2.400% | 81,356 | -3.872% |
| 2024-12-05 | 183.56 | 184.59 | 181.95 | 184.15 | -0.244% | 85,590 | -6.180% |
| 2024-12-04 | 186.18 | 186.44 | 183.85 | 184.60 | -1.088% | 81,508 | -6.408% |
| 2024-12-03 | 187.86 | 189.12 | 185.47 | 186.63 | -0.358% | 99,853 | -7.426% |
| 2024-12-02 | 185.74 | 187.59 | 184.09 | 187.30 | +0.786% | 98,248 | -7.758% |
| 2024-11-29 | 187.43 | 187.43 | 184.94 | 185.84 | -0.113% | 76,331 | -7.033% |
| 2024-11-27 | 185.90 | 189.86 | 184.52 | 186.05 | +0.253% | 153,933 | -7.138% |
| 2024-11-26 | 188.33 | 190.16 | 183.54 | 185.58 | -1.622% | 127,352 | -6.903% |
| 2024-11-25 | 188.27 | 190.78 | 188.14 | 188.64 | +1.213% | 147,658 | -8.413% |
| 2024-11-22 | 182.98 | 186.75 | 182.98 | 186.38 | +2.418% | 127,467 | -7.302% |
| 2024-11-21 | 179.76 | 182.38 | 178.35 | 181.98 | +1.382% | 106,251 | -5.061% |
| 2024-11-20 | 178.19 | 179.71 | 177.66 | 179.50 | -0.067% | 127,522 | -3.749% |
| 2024-11-19 | 179.50 | 180.07 | 176.96 | 179.62 | -0.233% | 130,324 | -3.814% |
| 2024-11-18 | 181.24 | 182.54 | 179.48 | 180.04 | -0.393% | 116,360 | -4.038% |
| 2024-11-15 | 185.14 | 185.14 | 180.29 | 180.75 | -1.862% | 103,760 | -4.415% |
| 2024-11-14 | 188.23 | 189.05 | 183.59 | 184.18 | -1.969% | 111,126 | -6.195% |
| 2024-11-13 | 193.04 | 194.27 | 187.22 | 187.88 | -2.273% | 142,696 | -8.042% |
| 2024-11-12 | 195.66 | 196.50 | 190.49 | 192.25 | -1.768% | 163,210 | -10.133% |
| 2024-11-11 | 198.64 | 200.11 | 195.43 | 195.71 | -0.763% | 119,857 | -11.721% |
| 2024-11-08 | 195.71 | 199.54 | 195.58 | 197.22 | +0.512% | 151,533 | -12.395% |
| 2024-11-07 | 198.48 | 199.07 | 193.41 | 196.21 | -2.032% | 136,696 | -11.946% |
| 2024-11-06 | 198.04 | 202.63 | 197.41 | 200.28 | +4.667% | 219,911 | -13.736% |
| 2024-11-05 | 186.19 | 191.69 | 186.19 | 191.35 | +2.151% | 127,838 | -9.710% |
| 2024-11-04 | 180.49 | 187.50 | 180.36 | 187.32 | +3.796% | 161,382 | -7.767% |
| 2024-11-01 | 175.63 | 181.74 | 175.63 | 180.47 | +3.957% | 271,919 | -4.267% |
| 2024-10-31 | 178.35 | 185.02 | 170.50 | 173.60 | -6.162% | 259,380 | -0.478% |
| 2024-10-30 | 182.34 | 185.20 | 180.04 | 185.00 | +1.159% | 187,909 | -6.611% |
| 2024-10-29 | 180.04 | 183.12 | 180.04 | 182.88 | +0.977% | 139,816 | -5.528% |
| 2024-10-28 | 177.72 | 181.42 | 177.72 | 181.11 | +2.201% | 125,874 | -4.605% |
| 2024-10-25 | 177.72 | 178.69 | 176.33 | 177.21 | +0.414% | 112,707 | -2.506% |
| 2024-10-24 | 175.94 | 176.95 | 174.66 | 176.48 | +0.227% | 127,059 | -2.102% |
| 2024-10-23 | 175.40 | 176.37 | 174.92 | 176.08 | +0.273% | 100,587 | -1.880% |
| 2024-10-22 | 172.35 | 175.88 | 171.27 | 175.60 | +2.093% | 208,015 | -1.612% |
| 2024-10-21 | 175.97 | 176.23 | 171.90 | 172.00 | -2.150% | 128,859 | +0.448% |
| 2024-10-18 | 178.23 | 178.93 | 175.78 | 175.78 | -1.480% | 93,810 | -1.712% |
| 2024-10-17 | 180.53 | 180.53 | 176.94 | 178.42 | -0.834% | 86,142 | -3.167% |
| 2024-10-16 | 180.86 | 181.84 | 179.49 | 179.92 | -0.305% | 89,859 | -3.974% |
| 2024-10-15 | 180.24 | 183.07 | 180.15 | 180.47 | +0.389% | 104,214 | -4.267% |
| 2024-10-14 | 180.58 | 181.41 | 179.48 | 179.77 | -0.283% | 58,261 | -3.894% |
| 2024-10-11 | 177.65 | 181.13 | 177.65 | 180.28 | +1.156% | 91,097 | -4.166% |
| 2024-10-10 | 179.71 | 180.58 | 175.08 | 178.22 | -1.362% | 148,728 | -3.058% |
| 2024-10-09 | 180.01 | 182.01 | 180.01 | 180.68 | -0.011% | 65,947 | -4.378% |
| 2024-10-08 | 178.21 | 181.87 | 178.21 | 180.70 | +1.306% | 107,087 | -4.388% |
| 2024-10-07 | 176.10 | 178.67 | 175.67 | 178.37 | +0.825% | 88,942 | -3.140% |
| 2024-10-04 | 176.58 | 178.14 | 176.02 | 176.91 | +0.717% | 71,543 | -2.340% |
| 2024-10-03 | 174.77 | 175.87 | 173.99 | 175.65 | -0.136% | 55,865 | -1.640% |
| 2024-10-02 | 176.00 | 176.40 | 174.69 | 175.89 | -0.767% | 74,080 | -1.774% |
| 2024-10-01 | 176.42 | 177.74 | 174.16 | 177.25 | +0.385% | 105,075 | -2.528% |
| 2024-09-30 | 179.10 | 181.63 | 175.41 | 176.57 | -1.203% | 105,095 | -2.152% |
| 2024-09-27 | 180.65 | 181.51 | 178.57 | 178.72 | -0.301% | 84,578 | -3.329% |
| 2024-09-26 | 178.38 | 179.59 | 177.19 | 179.26 | +0.889% | 100,163 | -3.620% |
| 2024-09-25 | 179.49 | 179.71 | 177.16 | 177.68 | -0.626% | 106,412 | -2.763% |
| 2024-09-24 | 180.40 | 180.93 | 178.79 | 178.80 | -0.661% | 109,796 | -3.372% |
| 2024-09-23 | 181.36 | 182.59 | 179.46 | 179.99 | -0.996% | 103,860 | -4.011% |
| 2024-09-20 | 181.71 | 182.04 | 180.00 | 181.80 | +0.381% | 465,892 | -4.967% |
| 2024-09-19 | 180.90 | 181.92 | 178.20 | 181.11 | +1.015% | 137,995 | -4.605% |
| 2024-09-18 | 179.32 | 184.58 | 178.41 | 179.29 | -0.161% | 135,228 | -3.637% |
| 2024-09-17 | 179.42 | 182.88 | 179.42 | 179.58 | +0.151% | 126,178 | -3.792% |
| 2024-09-16 | 180.78 | 181.41 | 178.97 | 179.31 | -0.178% | 97,019 | -3.647% |
| 2024-09-13 | 178.94 | 179.67 | 176.33 | 179.63 | +1.126% | 111,554 | -3.819% |
| 2024-09-12 | 175.19 | 177.77 | 173.84 | 177.63 | +1.619% | 94,731 | -2.736% |
| 2024-09-11 | 176.00 | 176.06 | 171.66 | 174.80 | -1.064% | 100,098 | -1.161% |
| 2024-09-10 | 176.04 | 178.28 | 174.51 | 176.68 | +0.535% | 106,792 | -2.213% |
| 2024-09-09 | 176.69 | 177.38 | 174.82 | 175.74 | -1.042% | 127,565 | -1.690% |
| 2024-09-06 | 177.24 | 178.74 | 176.16 | 177.59 | +0.034% | 102,365 | -2.714% |
| 2024-09-05 | 177.07 | 179.99 | 176.28 | 177.53 | +0.504% | 144,444 | -2.681% |
| 2024-09-04 | 170.79 | 176.89 | 170.45 | 176.64 | +3.425% | 186,729 | -2.191% |
| 2024-09-03 | 170.52 | 171.71 | 169.33 | 170.79 | +0.018% | 95,107 | +1.159% |
| 2024-08-30 | 170.15 | 170.83 | 168.37 | 170.76 | +0.483% | 138,549 | +1.177% |
| 2024-08-29 | 169.90 | 172.48 | 167.71 | 169.94 | +0.640% | 180,436 | +1.665% |
| 2024-08-28 | 167.90 | 170.44 | 167.50 | 168.86 | +0.722% | 154,885 | +2.316% |
| 2024-08-27 | 171.40 | 171.62 | 167.25 | 167.65 | -2.051% | 188,374 | +3.054% |
| 2024-08-26 | 175.14 | 175.82 | 170.75 | 171.16 | -1.354% | 203,403 | +0.941% |
| 2024-08-23 | 173.41 | 175.75 | 171.00 | 173.51 | +0.162% | 317,925 | -0.426% |
| 2024-08-22 | 185.91 | 186.60 | 169.37 | 173.23 | -12.333% | 628,416 | -0.266% |
| 2024-08-21 | 199.27 | 201.36 | 197.15 | 197.60 | -0.308% | 182,494 | -12.566% |
| 2024-08-20 | 198.20 | 198.72 | 196.20 | 198.21 | -0.141% | 133,061 | -12.835% |
| 2024-08-19 | 198.70 | 199.85 | 196.04 | 198.49 | +0.055% | 118,368 | -12.958% |
| 2024-08-16 | 197.77 | 198.68 | 196.63 | 198.38 | +0.015% | 102,068 | -12.910% |
| 2024-08-15 | 197.00 | 199.72 | 196.19 | 198.35 | +1.650% | 100,420 | -12.896% |
| 2024-08-14 | 192.98 | 195.31 | 192.84 | 195.13 | +0.900% | 74,422 | -11.459% |
| 2024-08-13 | 190.22 | 194.35 | 187.80 | 193.39 | +2.447% | 126,837 | -10.662% |
| 2024-08-12 | 192.05 | 192.05 | 188.33 | 188.77 | -1.836% | 121,579 | -8.476% |
| 2024-08-09 | 191.81 | 192.80 | 189.75 | 192.30 | +0.010% | 101,398 | -10.156% |
| 2024-08-08 | 191.55 | 193.22 | 191.55 | 192.28 | +0.733% | 88,193 | -10.147% |
| 2024-08-07 | 190.92 | 192.73 | 189.14 | 190.88 | +0.840% | 125,964 | -9.488% |
| 2024-08-06 | 186.11 | 190.03 | 186.11 | 189.29 | +1.884% | 103,660 | -8.727% |
| 2024-08-05 | 188.30 | 190.81 | 184.21 | 185.79 | -2.987% | 159,981 | -7.008% |
| 2024-08-02 | 188.04 | 192.18 | 185.31 | 191.51 | +0.441% | 163,004 | -9.785% |
| 2024-08-01 | 192.37 | 195.27 | 188.68 | 190.67 | -1.238% | 123,451 | -9.388% |
| 2024-07-31 | 191.42 | 195.05 | 189.94 | 193.06 | +1.057% | 184,457 | -10.510% |
| 2024-07-30 | 186.61 | 191.78 | 186.61 | 191.04 | +2.599% | 98,877 | -9.563% |
| 2024-07-29 | 188.12 | 188.12 | 184.54 | 186.20 | -1.115% | 113,932 | -7.213% |
| 2024-07-26 | 187.29 | 188.53 | 184.69 | 188.30 | +1.553% | 104,171 | -8.247% |
| 2024-07-25 | 186.28 | 187.69 | 185.18 | 185.42 | +0.135% | 186,542 | -6.822% |
| 2024-07-24 | 185.91 | 188.75 | 184.97 | 185.17 | -1.084% | 135,927 | -6.697% |
| 2024-07-23 | 185.77 | 188.19 | 185.77 | 187.20 | +0.982% | 114,269 | -7.708% |
| 2024-07-22 | 184.22 | 186.48 | 182.38 | 185.38 | +0.783% | 143,520 | -6.802% |
| 2024-07-19 | 188.82 | 188.82 | 183.08 | 183.94 | -2.248% | 92,906 | -6.073% |
| 2024-07-18 | 190.07 | 192.92 | 188.00 | 188.17 | -1.487% | 82,839 | -8.184% |
| 2024-07-17 | 188.94 | 192.42 | 188.94 | 191.01 | +0.962% | 87,643 | -9.549% |
| 2024-07-16 | 187.03 | 189.87 | 186.09 | 189.19 | +1.786% | 129,166 | -8.679% |
| 2024-07-15 | 186.87 | 187.26 | 185.16 | 185.87 | -0.258% | 108,502 | -7.048% |
| 2024-07-12 | 186.88 | 188.44 | 185.95 | 186.35 | +0.708% | 80,702 | -7.287% |
| 2024-07-11 | 185.39 | 187.35 | 183.74 | 185.04 | +1.010% | 123,905 | -6.631% |
| 2024-07-10 | 183.69 | 184.16 | 181.51 | 183.19 | +0.098% | 127,793 | -5.688% |
| 2024-07-09 | 186.60 | 187.13 | 182.62 | 183.01 | -2.081% | 94,686 | -5.595% |
| 2024-07-08 | 190.11 | 190.68 | 186.78 | 186.90 | -1.116% | 95,470 | -7.560% |
| 2024-07-05 | 189.77 | 191.61 | 186.93 | 189.01 | -0.793% | 89,507 | -8.592% |
| 2024-07-03 | 191.61 | 193.79 | 189.03 | 190.52 | -0.068% | 82,762 | -9.317% |
| 2024-07-02 | 188.89 | 191.41 | 187.61 | 190.65 | +1.103% | 99,147 | -9.378% |
| 2024-07-01 | 188.92 | 190.09 | 184.75 | 188.57 | -0.212% | 140,608 | -8.379% |
| 2024-06-28 | 188.44 | 189.86 | 187.44 | 188.97 | +0.580% | 400,807 | -8.573% |
| 2024-06-27 | 187.67 | 188.25 | 185.84 | 187.88 | +0.745% | 59,140 | -8.042% |
| 2024-06-26 | 186.10 | 186.89 | 183.66 | 186.49 | -0.091% | 87,289 | -7.357% |
| 2024-06-25 | 189.59 | 190.75 | 186.50 | 186.66 | -1.556% | 99,643 | -7.441% |
| 2024-06-24 | 188.39 | 189.98 | 187.65 | 189.61 | +1.142% | 74,240 | -8.881% |
| 2024-06-21 | 185.80 | 187.76 | 184.84 | 187.47 | +1.215% | 192,905 | -7.841% |
| 2024-06-20 | 187.52 | 189.42 | 184.85 | 185.22 | -1.426% | 84,671 | -6.722% |
| 2024-06-18 | 188.59 | 188.87 | 187.47 | 187.90 | -0.339% | 72,933 | -8.052% |
| 2024-06-17 | 186.25 | 188.81 | 185.77 | 188.54 | +1.061% | 62,262 | -8.364% |
| 2024-06-14 | 184.09 | 187.48 | 183.42 | 186.56 | +0.669% | 92,209 | -7.392% |
| 2024-06-13 | 186.16 | 186.22 | 183.66 | 185.32 | -0.521% | 68,534 | -6.772% |
| 2024-06-12 | 189.56 | 189.56 | 185.92 | 186.29 | -0.449% | 105,025 | -7.258% |
| 2024-06-11 | 184.60 | 187.86 | 183.71 | 187.13 | +0.786% | 84,198 | -7.674% |
| 2024-06-10 | 184.65 | 187.11 | 184.28 | 185.67 | -0.210% | 115,819 | -6.948% |
| 2024-06-07 | 186.07 | 187.21 | 185.76 | 186.06 | -0.974% | 61,964 | -7.143% |
| 2024-06-06 | 187.76 | 189.30 | 187.30 | 187.89 | +0.224% | 75,320 | -8.047% |
| 2024-06-05 | 185.35 | 187.94 | 184.20 | 187.47 | +1.171% | 88,772 | -7.841% |
| 2024-06-04 | 184.84 | 186.58 | 182.81 | 185.30 | -0.059% | 108,846 | -6.762% |
| 2024-06-03 | 187.08 | 188.88 | 184.51 | 185.41 | -0.049% | 79,897 | -6.817% |
| 2024-05-31 | 183.54 | 187.03 | 181.91 | 185.50 | +1.366% | 127,619 | -6.863% |
| 2024-05-30 | 182.36 | 186.31 | 182.36 | 183.00 | +0.943% | 104,103 | -5.590% |
| 2024-05-29 | 183.40 | 183.76 | 181.09 | 181.29 | -1.500% | 84,932 | -4.700% |
| 2024-05-28 | 184.52 | 185.75 | 181.64 | 184.05 | -0.228% | 91,869 | -6.129% |
| 2024-05-24 | 186.77 | 186.77 | 184.01 | 184.47 | -0.710% | 86,314 | -6.342% |
| 2024-05-23 | 187.98 | 188.26 | 185.31 | 185.79 | -1.417% | 70,473 | -7.008% |
| 2024-05-22 | 190.63 | 191.63 | 188.04 | 188.46 | -1.335% | 73,466 | -8.325% |
| 2024-05-21 | 191.91 | 192.29 | 189.74 | 191.01 | -0.552% | 64,698 | -9.549% |
| 2024-05-20 | 191.96 | 192.67 | 191.14 | 192.07 | +0.292% | 66,065 | -10.048% |
| 2024-05-17 | 192.82 | 192.82 | 189.12 | 191.51 | -0.550% | 104,322 | -9.785% |
| 2024-05-16 | 193.51 | 193.51 | 191.36 | 192.57 | -0.424% | 76,852 | -10.282% |
| 2024-05-15 | 195.58 | 195.58 | 192.28 | 193.39 | -0.489% | 81,088 | -10.662% |
| 2024-05-14 | 196.90 | 197.31 | 193.35 | 194.34 | -0.298% | 101,180 | -11.099% |
| 2024-05-13 | 198.77 | 200.79 | 194.66 | 194.92 | -1.341% | 107,807 | -11.364% |
| 2024-05-10 | 196.24 | 197.79 | 194.98 | 197.57 | +0.678% | 81,562 | -12.553% |
| 2024-05-09 | 195.16 | 196.92 | 192.80 | 196.24 | +0.708% | 68,611 | -11.960% |
| 2024-05-08 | 193.00 | 195.14 | 192.31 | 194.86 | +0.552% | 83,659 | -11.336% |
| 2024-05-07 | 193.10 | 196.72 | 192.88 | 193.79 | +0.980% | 165,788 | -10.847% |
| 2024-05-06 | 191.77 | 193.22 | 189.99 | 191.91 | +0.214% | 124,225 | -9.973% |
| 2024-05-03 | 195.70 | 195.98 | 190.67 | 191.50 | -0.260% | 148,310 | -9.781% |
| 2024-05-02 | 188.68 | 197.11 | 186.41 | 192.00 | +0.298% | 201,140 | -10.016% |
| 2024-05-01 | 190.22 | 193.00 | 187.34 | 191.43 | +0.325% | 189,897 | -9.748% |
| 2024-04-30 | 189.93 | 191.16 | 187.78 | 190.81 | +0.242% | 160,119 | -9.454% |
| 2024-04-29 | 187.96 | 190.82 | 187.27 | 190.35 | +1.775% | 121,080 | -9.236% |
| 2024-04-26 | 187.28 | 188.86 | 186.94 | 187.03 | -0.505% | 113,050 | -7.624% |
| 2024-04-25 | 188.29 | 189.44 | 185.31 | 187.98 | -0.434% | 110,623 | -8.091% |
| 2024-04-24 | 185.36 | 189.27 | 185.28 | 188.80 | +1.038% | 130,682 | -8.490% |
| 2024-04-23 | 185.25 | 189.80 | 182.78 | 186.86 | +0.684% | 152,203 | -7.540% |
| 2024-04-22 | 186.79 | 187.74 | 185.00 | 185.59 | -0.685% | 107,987 | -6.908% |
| 2024-04-19 | 183.75 | 187.32 | 183.75 | 186.87 | +1.770% | 126,134 | -7.545% |
| 2024-04-18 | 186.31 | 186.31 | 182.79 | 183.62 | -0.960% | 132,526 | -5.909% |
| 2024-04-17 | 191.65 | 191.65 | 185.13 | 185.40 | -2.431% | 122,029 | -6.812% |
| 2024-04-16 | 194.30 | 195.21 | 189.87 | 190.02 | -2.459% | 147,953 | -9.078% |
| 2024-04-15 | 197.49 | 198.14 | 193.03 | 194.81 | -0.660% | 218,845 | -11.314% |
| 2024-04-12 | 197.55 | 198.21 | 194.88 | 196.10 | -1.236% | 93,124 | -11.899% |
| 2024-04-11 | 199.50 | 200.10 | 198.26 | 198.56 | -0.096% | 108,299 | -12.989% |
| 2024-04-10 | 199.52 | 199.69 | 196.96 | 198.75 | -1.983% | 111,384 | -13.072% |
| 2024-04-09 | 203.25 | 203.57 | 201.07 | 202.77 | -0.030% | 101,609 | -14.795% |
| 2024-04-08 | 204.98 | 205.41 | 202.71 | 202.83 | -0.656% | 80,857 | -14.820% |
| 2024-04-05 | 204.58 | 206.05 | 202.48 | 204.17 | -0.166% | 93,037 | -15.379% |
| 2024-04-04 | 205.79 | 206.67 | 204.25 | 204.51 | -0.278% | 87,356 | -15.520% |
| 2024-04-03 | 205.25 | 206.60 | 204.44 | 205.08 | -0.832% | 88,120 | -15.755% |
| 2024-04-02 | 205.90 | 206.94 | 202.11 | 206.80 | +0.160% | 123,582 | -16.456% |
| 2024-04-01 | 207.05 | 207.05 | 204.61 | 206.47 | -0.559% | 80,355 | -16.322% |
| 2024-03-28 | 208.06 | 209.08 | 206.96 | 207.63 | +0.270% | 81,001 | -16.789% |
| 2024-03-27 | 204.63 | 207.29 | 204.63 | 207.07 | +1.495% | 170,960 | -16.564% |
| 2024-03-26 | 204.76 | 204.98 | 201.41 | 204.02 | +0.433% | 87,172 | -15.317% |
| 2024-03-25 | 206.90 | 206.90 | 202.60 | 203.14 | -1.398% | 65,149 | -14.950% |
| 2024-03-22 | 205.86 | 207.30 | 204.10 | 206.02 | +0.136% | 94,251 | -16.139% |
| 2024-03-21 | 203.02 | 206.79 | 201.54 | 205.74 | +1.170% | 125,644 | -16.025% |
| 2024-03-20 | 199.18 | 203.50 | 198.92 | 203.36 | +2.237% | 147,165 | -15.042% |
| 2024-03-19 | 198.01 | 199.89 | 197.61 | 198.91 | +0.612% | 119,475 | -13.142% |
| 2024-03-18 | 198.09 | 200.63 | 197.10 | 197.70 | -0.252% | 101,169 | -12.610% |
| 2024-03-15 | 198.76 | 200.40 | 196.61 | 198.20 | -0.974% | 330,756 | -12.830% |
| 2024-03-14 | 199.83 | 200.18 | 197.96 | 200.15 | +0.160% | 95,823 | -13.680% |
| 2024-03-13 | 203.40 | 203.52 | 197.66 | 199.83 | -1.440% | 142,995 | -13.542% |
| 2024-03-12 | 203.71 | 204.48 | 201.57 | 202.75 | -0.715% | 186,435 | -14.787% |
| 2024-03-11 | 204.73 | 206.00 | 203.10 | 204.21 | -0.560% | 77,283 | -15.396% |
| 2024-03-08 | 206.51 | 207.27 | 204.24 | 205.36 | +0.166% | 84,555 | -15.870% |
| 2024-03-07 | 205.82 | 208.54 | 203.80 | 205.02 | +0.254% | 125,920 | -15.730% |
| 2024-03-06 | 205.14 | 207.24 | 203.66 | 204.50 | -0.054% | 79,325 | -15.516% |
| 2024-03-05 | 206.84 | 208.94 | 203.75 | 204.61 | -1.054% | 131,445 | -15.561% |
| 2024-03-04 | 207.52 | 209.81 | 206.78 | 206.79 | +0.262% | 106,633 | -16.451% |
| 2024-03-01 | 206.92 | 207.14 | 202.44 | 206.25 | -0.324% | 103,363 | -16.233% |
| 2024-02-29 | 206.82 | 208.43 | 203.40 | 206.92 | +0.858% | 175,152 | -16.504% |
| 2024-02-28 | 200.69 | 205.22 | 199.62 | 205.16 | +1.933% | 131,462 | -15.788% |
| 2024-02-27 | 202.15 | 202.15 | 199.50 | 201.27 | -0.094% | 142,812 | -14.160% |
| 2024-02-26 | 198.80 | 201.66 | 197.65 | 201.46 | +0.826% | 152,225 | -14.241% |
| 2024-02-23 | 193.85 | 199.84 | 193.85 | 199.81 | +3.234% | 146,219 | -13.533% |
| 2024-02-22 | 191.63 | 193.87 | 188.66 | 193.55 | +0.373% | 206,309 | -10.736% |
| 2024-02-21 | 193.05 | 195.25 | 191.63 | 192.83 | -0.542% | 122,285 | -10.403% |
| 2024-02-20 | 191.09 | 195.87 | 191.09 | 193.88 | +0.513% | 131,573 | -10.888% |
| 2024-02-16 | 192.31 | 194.35 | 189.97 | 192.89 | +0.380% | 87,194 | -10.431% |
| 2024-02-15 | 191.53 | 192.73 | 190.12 | 192.16 | +1.195% | 86,339 | -10.091% |
| 2024-02-14 | 190.06 | 191.40 | 187.75 | 189.89 | +0.121% | 99,796 | -9.016% |
| 2024-02-13 | 193.40 | 193.47 | 187.65 | 189.66 | -2.448% | 109,520 | -8.905% |
| 2024-02-12 | 189.47 | 194.92 | 189.47 | 194.42 | +3.004% | 131,696 | -11.136% |
| 2024-02-09 | 188.20 | 189.90 | 187.16 | 188.75 | +0.314% | 106,648 | -8.466% |
| 2024-02-08 | 187.84 | 190.99 | 186.97 | 188.16 | +0.277% | 105,517 | -8.179% |
| 2024-02-07 | 193.32 | 193.50 | 187.38 | 187.64 | -2.923% | 130,682 | -7.925% |
| 2024-02-06 | 196.61 | 198.44 | 192.64 | 193.29 | -1.639% | 152,731 | -10.616% |
| 2024-02-05 | 200.81 | 202.90 | 196.11 | 196.51 | -2.992% | 197,638 | -12.081% |
| 2024-02-02 | 202.00 | 204.92 | 197.52 | 202.57 | -0.720% | 296,459 | -14.711% |
| 2024-02-01 | 195.46 | 215.31 | 189.24 | 204.04 | +11.024% | 576,194 | -15.325% |
| 2024-01-31 | 187.44 | 190.56 | 183.71 | 183.78 | -1.885% | 381,276 | -5.991% |
| 2024-01-30 | 181.60 | 187.59 | 181.38 | 187.31 | +3.161% | 208,944 | -7.763% |
| 2024-01-29 | 180.44 | 181.75 | 178.99 | 181.57 | +0.951% | 124,752 | -4.847% |
| 2024-01-26 | 179.82 | 180.38 | 178.49 | 179.86 | +0.773% | 97,659 | -3.942% |
| 2024-01-25 | 178.21 | 179.08 | 175.10 | 178.48 | +1.317% | 198,789 | -3.199% |
| 2024-01-24 | 177.78 | 178.97 | 175.68 | 176.16 | -0.491% | 132,066 | -1.924% |
| 2024-01-23 | 175.99 | 178.07 | 174.52 | 177.03 | +1.508% | 118,532 | -2.406% |
| 2024-01-22 | 173.07 | 174.66 | 171.96 | 174.40 | +1.454% | 149,817 | -0.935% |
| 2024-01-19 | 173.73 | 173.73 | 170.82 | 171.90 | -0.773% | 113,139 | +0.506% |
| 2024-01-18 | 171.25 | 173.37 | 169.32 | 173.24 | +0.821% | 114,219 | -0.271% |
| 2024-01-17 | 170.23 | 172.72 | 170.23 | 171.83 | +0.304% | 97,226 | +0.547% |
| 2024-01-16 | 171.70 | 173.07 | 170.57 | 171.31 | -0.227% | 107,834 | +0.852% |
| 2024-01-12 | 169.46 | 172.15 | 169.09 | 171.70 | +2.336% | 124,656 | +0.623% |
| 2024-01-11 | 167.33 | 168.56 | 166.75 | 167.78 | -0.101% | 109,427 | +2.974% |
| 2024-01-10 | 164.77 | 168.09 | 164.36 | 167.95 | +1.278% | 116,417 | +2.870% |
| 2024-01-09 | 162.85 | 165.83 | 162.60 | 165.83 | +0.894% | 96,314 | +4.185% |
| 2024-01-08 | 162.81 | 164.63 | 162.81 | 164.36 | 0.000% | 72,680 | +5.117% |