Dark

LOGI
Logitech International SA
stock NASDAQ

Market Open

Jan 26, 2026 1:31:19 PM EST

94.31USD+0.931%(+0.87)866,411

94.19Bid 94.33Ask 0.14Spread

Pre-market

Jan 26, 2026 9:25:30 AM EST

93.92USD+0.514%(+0.48)1,574

After-hours

Jan 23, 2026 4:32:30 PM EST

93.44USD+0.021%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-26	94.1200	95.4800	93.9000	94.3100	+0.931%	866,411	0.000%
2026-01-23	91.7400	93.5600	91.2000	93.4400	+1.775%	1,401,492	+0.931%
2026-01-22	92.0600	92.6650	91.4000	91.8100	-0.076%	751,665	+2.723%
2026-01-21	90.5500	92.1300	90.3500	91.8800	+0.757%	1,284,984	+2.645%
2026-01-20	91.1550	92.5475	90.4000	91.1900	-4.493%	1,926,769	+3.421%
2026-01-16	95.8400	96.0450	94.9700	95.4800	-1.159%	1,579,103	-1.225%
2026-01-15	96.7700	97.0300	95.7100	96.6000	-0.145%	945,357	-2.371%
2026-01-14	97.6200	98.0000	96.1800	96.7400	-0.052%	1,009,166	-2.512%
2026-01-13	97.6100	97.6100	95.5750	96.7900	-0.779%	599,400	-2.562%
2026-01-12	95.7200	97.5500	95.3000	97.5500	+2.576%	1,195,117	-3.321%
2026-01-09	96.8600	97.0750	94.5350	95.1000	-1.328%	1,541,796	-0.831%
2026-01-08	94.6200	96.4500	94.4300	96.3800	-3.330%	2,049,280	-2.148%
2026-01-07	100.8700	101.0600	99.4550	99.7000	+1.548%	1,767,202	-5.406%
2026-01-06	98.7800	99.2400	97.9400	98.1800	-1.337%	1,026,723	-3.942%
2026-01-05	100.8500	101.6400	99.3800	99.5100	-0.768%	790,675	-5.226%
2026-01-02	101.2100	101.5550	98.9300	100.2800	+0.060%	734,658	-5.953%
2025-12-31	102.1200	102.2100	100.1500	100.2200	-2.205%	650,208	-5.897%
2025-12-30	102.6300	103.1700	102.4800	102.4800	-0.408%	267,251	-7.972%
2025-12-29	104.5200	104.7700	102.7700	102.9000	-2.242%	790,726	-8.348%
2025-12-26	105.1400	105.3800	104.8300	105.2600	+0.276%	454,147	-10.403%
2025-12-24	104.4000	105.1900	103.7000	104.9700	+0.778%	257,936	-10.155%
2025-12-23	103.3800	104.6600	103.2500	104.1600	+0.745%	590,263	-9.457%
2025-12-22	104.7400	104.7800	103.3000	103.3900	-0.853%	513,123	-8.782%
2025-12-19	104.2700	104.8800	103.5750	104.2800	+0.115%	1,032,018	-9.561%
2025-12-18	107.7000	107.7400	103.1800	104.1600	-2.234%	2,107,534	-9.457%
2025-12-17	108.9600	109.9700	105.8700	106.5400	-5.112%	1,053,904	-11.479%
2025-12-16	112.0000	112.5000	111.3500	112.2800	+0.308%	514,632	-16.005%
2025-12-15	112.6800	113.1900	111.3800	111.9350	-0.740%	494,015	-15.746%
2025-12-12	118.7000	118.8100	111.3300	112.7700	-6.361%	1,107,577	-16.370%
2025-12-11	120.8400	120.8750	119.9100	120.4300	-0.182%	326,277	-21.689%
2025-12-10	118.3000	120.7100	118.2550	120.6500	+1.532%	305,112	-21.832%
2025-12-09	119.4500	119.8400	118.7000	118.8300	-0.243%	669,343	-20.635%
2025-12-08	119.0200	119.8700	118.2500	119.1200	+1.129%	400,383	-20.828%
2025-12-05	118.2650	118.4850	117.2650	117.7900	-1.117%	379,970	-19.934%
2025-12-04	118.8600	119.7200	118.7800	119.1200	+0.847%	436,459	-20.828%
2025-12-03	118.6300	119.6000	117.8200	118.1200	+0.897%	775,659	-20.157%
2025-12-02	114.6000	117.6850	114.1300	117.0700	+3.675%	947,164	-19.441%
2025-12-01	113.6000	113.7700	112.0500	112.9200	+0.169%	1,131,002	-16.481%
2025-11-28	111.6500	112.9100	111.5050	112.7300	+1.963%	606,839	-16.340%
2025-11-26	112.5300	112.7700	110.3500	110.5600	-1.655%	1,411,523	-14.698%
2025-11-25	111.8100	112.5700	111.1550	112.4200	+0.285%	363,815	-16.109%
2025-11-24	110.9100	113.3500	110.9100	112.1000	+1.983%	617,583	-15.870%
2025-11-21	107.0300	110.9500	106.9400	109.9200	+3.076%	676,720	-14.201%
2025-11-20	110.3000	110.9200	106.4100	106.6400	-0.234%	1,114,477	-11.562%
2025-11-19	110.1700	110.2100	106.2350	106.8900	-4.340%	1,523,071	-11.769%
2025-11-18	113.2400	113.9650	111.4700	111.7400	-1.351%	643,256	-15.599%
2025-11-17	116.2500	116.6605	112.4000	113.2700	-4.025%	1,031,100	-16.739%
2025-11-14	118.1600	119.4700	117.4400	118.0200	-0.481%	466,958	-20.090%
2025-11-13	120.8000	121.0850	118.2400	118.5900	-2.097%	449,520	-20.474%
2025-11-12	120.1600	121.3900	120.0100	121.1300	+0.967%	253,695	-22.142%
2025-11-11	121.1800	121.7300	119.8100	119.9700	-1.688%	369,509	-21.389%
2025-11-10	121.5000	122.3300	120.7900	122.0300	+1.354%	512,940	-22.716%
2025-11-07	119.6900	120.4900	117.6750	120.4000	+0.778%	570,386	-21.669%
2025-11-06	119.1100	119.9300	118.2800	119.4700	+0.522%	599,229	-21.060%
2025-11-05	117.4600	119.1400	117.1850	118.8500	+1.252%	422,098	-20.648%
2025-11-04	119.5400	119.5400	117.2500	117.3800	-4.561%	745,171	-19.654%
2025-11-03	121.2400	123.0100	121.2400	122.9900	+2.016%	486,843	-23.319%
2025-10-31	120.6400	121.0900	119.9600	120.5600	-0.108%	571,784	-21.773%
2025-10-30	119.6000	122.2400	119.2500	120.6900	+4.187%	830,911	-21.858%
2025-10-29	113.9900	117.4000	113.5200	115.8400	+1.855%	1,388,879	-18.586%
2025-10-28	112.8900	113.8800	111.9850	113.7300	-0.053%	861,056	-17.076%
2025-10-27	112.4600	114.0400	112.1700	113.7900	+2.182%	612,019	-17.119%
2025-10-24	111.1750	112.1000	111.0900	111.3600	-0.304%	533,053	-15.311%
2025-10-23	109.6500	111.8100	109.2800	111.7000	+1.963%	455,579	-15.568%
2025-10-22	110.4800	110.5400	108.8850	109.5500	-0.815%	378,017	-13.911%
2025-10-21	109.5900	110.9000	109.4600	110.4500	+0.291%	353,522	-14.613%
2025-10-20	109.1000	110.8500	109.0500	110.1300	+0.447%	387,177	-14.365%
2025-10-17	108.5800	109.8200	108.1400	109.6400	+0.948%	305,648	-13.982%
2025-10-16	109.0500	109.1100	107.6100	108.6100	+0.074%	631,051	-13.166%
2025-10-15	106.7500	108.6500	106.6300	108.5300	+3.421%	799,383	-13.102%
2025-10-14	102.8700	105.7850	102.7000	104.9400	+0.643%	456,689	-10.130%
2025-10-13	105.2900	105.2900	103.4400	104.2700	+2.517%	898,169	-9.552%
2025-10-10	109.4100	109.4100	101.6100	101.7100	-6.936%	1,316,650	-7.276%
2025-10-09	110.9600	110.9600	108.5900	109.2900	-2.724%	574,695	-13.707%
2025-10-08	112.4100	113.2800	111.6700	112.3500	-0.284%	710,747	-16.057%
2025-10-07	114.2000	114.3600	112.1600	112.6700	-1.348%	455,265	-16.295%
2025-10-06	114.4700	114.9400	114.0500	114.2100	+1.098%	400,221	-17.424%
2025-10-03	113.2600	114.1200	112.4300	112.9700	+0.284%	384,485	-16.518%
2025-10-02	112.1300	112.7300	111.4700	112.6500	+2.568%	396,016	-16.281%
2025-10-01	108.5400	109.8500	108.3400	109.8300	+0.137%	283,911	-14.131%
2025-09-30	108.5200	109.7350	108.3300	109.6800	+1.631%	330,885	-14.013%
2025-09-29	108.2100	108.2400	107.6400	107.9200	-0.332%	324,771	-12.611%
2025-09-26	108.0900	108.5400	107.7300	108.2800	-0.212%	325,354	-12.902%
2025-09-25	107.3400	108.7000	107.3400	108.5100	-0.257%	392,793	-13.086%
2025-09-24	110.9100	110.9400	108.7400	108.7900	-2.299%	380,365	-13.310%
2025-09-23	111.9700	112.4400	111.2000	111.3500	-1.530%	304,637	-15.303%
2025-09-22	111.5000	113.2900	111.5000	113.0800	+1.208%	441,023	-16.599%
2025-09-19	110.7700	111.8000	110.6700	111.7300	+0.359%	373,761	-15.591%
2025-09-18	113.0400	113.4300	110.7022	111.3300	-0.447%	579,969	-15.288%
2025-09-17	112.2600	112.9100	111.0900	111.8300	-0.436%	402,391	-15.667%
2025-09-16	111.0300	112.3600	110.7050	112.3200	+2.230%	550,169	-16.035%
2025-09-15	108.5400	109.8800	108.4200	109.8700	+1.403%	360,493	-14.162%
2025-09-12	107.6800	108.4700	107.1678	108.3500	-0.276%	265,227	-12.958%
2025-09-11	108.3300	108.8700	108.2400	108.6500	+0.323%	741,487	-13.198%
2025-09-10	108.7000	108.9517	107.9310	108.3000	+0.473%	477,111	-12.918%
2025-09-09	108.3700	108.6900	107.2500	107.7900	-0.883%	278,597	-12.506%
2025-09-08	106.9700	108.8700	106.6400	108.7500	+1.399%	500,377	-13.278%
2025-09-05	107.4200	107.8500	106.5600	107.2500	+0.685%	234,435	-12.065%
2025-09-04	105.0000	106.5200	103.1300	106.5200	+2.001%	546,437	-11.463%
2025-09-03	104.2700	104.5800	103.6500	104.4300	+1.300%	358,389	-9.691%
2025-09-02	101.3000	103.1100	101.1950	103.0900	-0.435%	567,542	-8.517%
2025-08-29	103.4400	103.6200	102.8100	103.5400	-0.433%	398,298	-8.914%
2025-08-28	103.6100	104.2800	103.5600	103.9900	+0.893%	497,913	-9.309%
2025-08-27	102.2400	103.1800	101.9700	103.0700	+0.595%	166,311	-8.499%
2025-08-26	102.1800	102.7700	102.1150	102.4600	+0.777%	294,296	-7.954%
2025-08-25	102.5200	102.8300	101.6300	101.6700	-1.377%	328,333	-7.239%
2025-08-22	100.7500	103.3100	100.5500	103.0900	+3.431%	686,321	-8.517%
2025-08-21	99.4000	99.8050	98.9100	99.6700	+0.070%	411,563	-5.378%
2025-08-20	99.5400	99.7700	99.0750	99.6000	+0.070%	595,683	-5.311%
2025-08-19	100.1200	100.6000	99.3700	99.5300	+1.087%	612,483	-5.245%
2025-08-18	97.6000	98.5300	97.5700	98.4600	+0.716%	401,618	-4.215%
2025-08-15	98.6700	98.7700	97.7200	97.7600	-0.600%	404,348	-3.529%
2025-08-14	98.1800	98.7200	97.9788	98.3500	-0.667%	461,529	-4.108%
2025-08-13	99.0100	99.5300	98.5800	99.0100	0.000%	630,247	-4.747%
2025-08-12	96.7300	99.4400	96.5600	99.0100	+2.676%	617,365	-4.747%
2025-08-11	97.1800	97.5400	96.2400	96.4300	-1.872%	599,907	-2.198%
2025-08-08	97.2500	98.6850	97.1900	98.2700	+1.550%	614,911	-4.030%
2025-08-07	96.7200	97.0600	95.8900	96.7700	+2.153%	877,308	-2.542%
2025-08-06	94.5100	95.1300	94.3300	94.7300	-0.577%	765,460	-0.443%
2025-08-05	95.4900	96.4200	94.4800	95.2800	+3.262%	1,328,627	-1.018%
2025-08-04	93.7800	93.8700	91.6600	92.2700	+2.900%	1,586,412	+2.211%
2025-08-01	91.0200	91.0200	87.7900	89.6700	-3.456%	781,133	+5.175%
2025-07-31	92.9800	94.7000	92.6700	92.8800	+2.100%	1,470,638	+1.540%
2025-07-30	95.8200	96.3000	90.4100	90.9700	-2.976%	2,484,725	+3.672%
2025-07-29	94.9300	95.5000	93.4500	93.7600	-0.804%	839,990	+0.587%
2025-07-28	96.5400	96.8000	94.4500	94.5200	-2.325%	934,801	-0.222%
2025-07-25	95.2200	97.1650	95.0200	96.7700	+1.097%	667,936	-2.542%
2025-07-24	96.0000	96.6200	95.6400	95.7200	-1.745%	609,706	-1.473%
2025-07-23	96.2600	97.4200	96.2500	97.4200	+1.712%	884,835	-3.192%
2025-07-22	94.8800	95.9800	94.2200	95.7800	+0.715%	472,853	-1.535%
2025-07-21	95.6800	96.1753	95.0400	95.1000	-0.637%	352,082	-0.831%
2025-07-18	96.3800	96.4200	95.5150	95.7100	-0.177%	285,823	-1.463%
2025-07-17	95.4200	96.0200	95.1500	95.8800	+0.199%	297,625	-1.637%
2025-07-16	94.5200	95.7200	93.8175	95.6900	+2.551%	518,772	-1.442%
2025-07-15	94.7700	94.8100	93.2800	93.3100	-0.267%	334,109	+1.072%
2025-07-14	93.7200	94.1200	93.4250	93.5600	-0.616%	338,583	+0.802%
2025-07-11	94.4400	94.8900	94.1000	94.1400	-0.853%	428,375	+0.181%
2025-07-10	95.1000	95.7150	94.8800	94.9500	+0.519%	401,358	-0.674%
2025-07-09	94.1600	94.8800	93.6300	94.4600	+2.229%	520,810	-0.159%
2025-07-08	93.0500	93.2900	92.3350	92.4000	+0.217%	527,270	+2.067%
2025-07-07	92.3400	92.9399	91.5550	92.2000	-0.529%	437,549	+2.289%
2025-07-03	92.4400	93.0800	92.2800	92.6900	-0.258%	216,083	+1.748%
2025-07-02	91.0700	92.9600	91.0000	92.9300	+2.177%	642,020	+1.485%
2025-07-01	90.2700	92.2100	89.9400	90.9500	+0.910%	612,174	+3.694%
2025-06-30	90.0300	90.2800	89.6300	90.1300	-0.033%	396,148	+4.638%
2025-06-27	90.3100	90.6250	89.3600	90.1600	+1.600%	695,243	+4.603%
2025-06-26	87.9000	88.8300	87.6000	88.7400	+0.362%	381,880	+6.277%
2025-06-25	88.4800	88.6700	87.9650	88.4200	+0.592%	431,696	+6.661%
2025-06-24	87.0600	88.3100	86.6700	87.9000	+2.293%	572,721	+7.292%
2025-06-23	84.7900	86.0500	84.4586	85.9300	+2.713%	423,289	+9.752%
2025-06-20	84.5900	84.7300	83.3900	83.6600	-1.006%	629,132	+12.730%
2025-06-18	85.2000	85.4400	84.3100	84.5100	-0.810%	398,054	+11.596%
2025-06-17	86.3700	86.6400	85.1400	85.2000	-2.013%	359,598	+10.692%
2025-06-16	86.1700	87.1700	85.9800	86.9500	+2.294%	469,705	+8.465%
2025-06-13	85.9600	86.2000	84.7600	85.0000	-2.802%	530,209	+10.953%
2025-06-12	87.4800	87.7300	87.1600	87.4500	-0.760%	501,491	+7.844%
2025-06-11	89.1000	89.8400	88.0800	88.1200	+1.451%	767,976	+7.025%
2025-06-10	86.5900	86.9500	86.2600	86.8600	+1.023%	348,553	+8.577%
2025-06-09	85.9800	86.6600	85.8900	85.9800	+0.856%	433,759	+9.688%
2025-06-06	84.4900	85.6700	84.4800	85.2500	+1.121%	389,543	+10.628%
2025-06-05	84.2700	85.1300	84.0600	84.3050	+0.543%	461,432	+11.868%
2025-06-04	83.6400	84.3900	83.5300	83.8500	+0.660%	445,735	+12.475%
2025-06-03	82.1600	83.5150	82.0000	83.3000	+1.068%	546,570	+13.217%
2025-06-02	82.0300	82.6400	81.9800	82.4200	-0.411%	618,335	+14.426%
2025-05-30	83.9000	84.0000	82.1950	82.7600	-2.738%	829,196	+13.956%
2025-05-29	84.7300	85.3200	84.1800	85.0900	+0.567%	307,964	+10.836%
2025-05-28	84.9200	85.2200	84.5500	84.6100	-1.076%	529,542	+11.464%
2025-05-27	85.8800	86.0700	85.1800	85.5300	+2.016%	529,319	+10.265%
2025-05-23	83.7900	84.3600	83.7200	83.8400	-3.120%	636,856	+12.488%
2025-05-22	85.9200	86.9750	85.7300	86.5400	-0.196%	397,129	+8.979%
2025-05-21	86.7700	87.9900	86.3700	86.7100	+0.185%	707,893	+8.765%
2025-05-20	86.8000	86.9900	86.1900	86.5500	+0.058%	525,361	+8.966%
2025-05-19	85.6100	86.6900	85.4400	86.5000	-0.058%	432,456	+9.029%
2025-05-16	86.2400	87.0600	85.6050	86.5500	-1.379%	1,338,823	+8.966%
2025-05-15	87.4900	87.8600	87.1800	87.7600	+0.194%	501,701	+7.464%
2025-05-14	88.3000	88.4200	87.0100	87.5900	+0.724%	745,580	+7.672%
2025-05-13	85.0200	87.4900	84.9500	86.9600	+0.847%	1,459,027	+8.452%
2025-05-12	86.0100	86.3400	85.2200	86.2300	+6.959%	963,985	+9.370%
2025-05-09	80.8800	81.2300	80.0800	80.6200	-0.690%	888,127	+16.981%
2025-05-08	79.1200	81.8850	78.5150	81.1800	+4.560%	1,498,724	+16.174%
2025-05-07	77.4700	77.8500	76.8100	77.6400	+1.464%	649,490	+21.471%
2025-05-06	76.9200	77.4500	76.5200	76.5200	-1.960%	643,386	+23.249%
2025-05-05	78.0400	78.9800	77.9800	78.0500	-0.128%	790,915	+20.833%
2025-05-02	78.3100	78.7000	77.6200	78.1500	+2.842%	883,421	+20.678%
2025-05-01	76.2700	77.3150	75.4100	75.9900	+0.796%	717,314	+24.108%
2025-04-30	75.0000	76.0400	74.0800	75.3900	-3.606%	1,826,520	+25.096%
2025-04-29	77.9500	78.8050	77.7000	78.2100	-0.344%	1,116,286	+20.586%
2025-04-28	77.7200	78.6500	77.5800	78.4800	+0.893%	924,722	+20.171%
2025-04-25	77.2700	78.0450	76.5800	77.7850	+0.823%	840,066	+21.244%
2025-04-24	75.5700	77.2750	75.5300	77.1500	+2.935%	731,780	+22.242%
2025-04-23	74.8200	75.9850	74.2300	74.9500	+3.665%	1,017,483	+25.831%
2025-04-22	71.2100	72.6400	71.1600	72.3000	+1.702%	730,542	+30.443%
2025-04-21	71.0000	71.3600	70.1400	71.0900	-0.754%	386,694	+32.663%
2025-04-17	71.0700	72.2099	70.8700	71.6300	+2.139%	524,868	+31.663%
2025-04-16	70.7200	71.3500	69.1900	70.1300	-3.654%	981,245	+34.479%
2025-04-15	73.3300	73.4500	72.3200	72.7900	-0.926%	724,419	+29.565%
2025-04-14	75.3000	76.1200	73.4150	73.4700	+2.512%	1,575,794	+28.365%
2025-04-11	69.5500	71.7100	69.3600	71.6700	+1.847%	1,059,112	+31.589%
2025-04-10	70.7200	71.1900	68.1900	70.3700	-5.162%	1,554,129	+34.020%
2025-04-09	66.2600	74.6500	65.7650	74.2000	+13.162%	2,580,942	+27.102%
2025-04-08	69.8800	70.4600	64.7300	65.5700	-3.814%	1,570,093	+43.831%
2025-04-07	66.7450	71.8800	65.3500	68.1700	-1.631%	1,996,064	+38.345%
2025-04-04	69.8200	71.6000	67.2000	69.3000	-2.955%	2,032,619	+36.089%
2025-04-03	74.6500	74.7700	71.2650	71.4100	-16.645%	2,041,022	+32.068%
2025-04-02	84.3800	86.0000	84.2600	85.6700	+0.765%	680,328	+10.085%
2025-04-01	85.7500	85.7600	84.3700	85.0200	+0.723%	555,565	+10.927%
2025-03-31	83.9200	84.7000	83.0150	84.4100	-2.921%	771,506	+11.728%
2025-03-28	88.5800	88.7700	86.6900	86.9500	-1.862%	691,329	+8.465%
2025-03-27	88.7300	89.3900	88.2900	88.6000	-2.659%	553,623	+6.445%
2025-03-26	91.6300	91.8100	90.4600	91.0200	-1.547%	345,464	+3.615%
2025-03-25	92.6200	92.7000	91.9500	92.4500	+0.983%	366,746	+2.012%
2025-03-24	91.1700	91.6750	91.0400	91.5500	+1.756%	351,293	+3.015%
2025-03-21	89.6400	90.3000	89.3300	89.9700	-0.990%	452,233	+4.824%
2025-03-20	90.5000	91.2800	90.4250	90.8700	-0.580%	394,133	+3.786%
2025-03-19	90.9200	92.0100	90.6600	91.4000	+0.861%	383,830	+3.184%
2025-03-18	90.8700	91.1300	90.4400	90.6200	+0.466%	501,250	+4.072%
2025-03-17	89.0900	90.7600	88.9900	90.2000	+0.647%	364,260	+4.557%
2025-03-14	90.1000	90.1900	89.3500	89.6200	+0.719%	601,656	+5.233%
2025-03-13	90.7600	90.8100	88.8300	88.9800	-1.614%	541,804	+5.990%
2025-03-12	92.5500	92.7700	89.8400	90.4400	-1.898%	875,137	+4.279%
2025-03-11	94.0800	94.4900	91.8300	92.1900	-1.999%	575,585	+2.300%
2025-03-10	94.2800	94.8400	92.8500	94.0700	-3.686%	974,836	+0.255%
2025-03-07	97.1600	98.3200	95.6200	97.6700	+1.212%	820,123	-3.440%
2025-03-06	97.0500	98.0000	95.8550	96.5000	-1.218%	844,763	-2.269%
2025-03-05	96.5600	97.9900	96.4000	97.6900	+2.037%	417,232	-3.460%
2025-03-04	95.1500	96.9700	94.4100	95.7400	-1.840%	892,541	-1.494%
2025-03-03	100.5900	100.8700	96.8675	97.5350	-1.420%	574,749	-3.307%
2025-02-28	98.3600	98.9400	97.4050	98.9400	-2.243%	1,033,013	-4.680%
2025-02-27	104.0500	104.0850	101.1800	101.2100	-3.462%	741,251	-6.818%
2025-02-26	104.8700	105.6300	104.6200	104.8400	+0.402%	441,088	-10.044%
2025-02-25	104.6800	105.0700	103.6900	104.4200	+1.006%	462,709	-9.682%
2025-02-24	104.3900	104.5400	103.1900	103.3800	-0.596%	426,867	-8.773%
2025-02-21	104.2600	104.3100	102.9800	104.0000	+0.707%	680,770	-9.317%
2025-02-20	103.7300	103.8400	102.8800	103.2700	-0.750%	387,952	-8.676%
2025-02-19	103.9800	104.3100	103.4650	104.0500	-0.564%	461,520	-9.361%
2025-02-18	105.1600	105.2400	104.3100	104.6400	-0.400%	483,311	-9.872%
2025-02-14	104.6300	105.6500	104.3900	105.0600	+1.704%	868,776	-10.232%
2025-02-13	101.5200	103.5400	101.2100	103.3000	+2.909%	784,932	-8.703%
2025-02-12	99.6800	100.4500	99.3000	100.3800	+0.531%	383,235	-6.047%
2025-02-11	100.0000	100.3500	99.6000	99.8500	-0.676%	350,752	-5.548%
2025-02-10	99.5800	100.7400	99.4500	100.5300	+1.926%	498,738	-6.187%
2025-02-07	99.9200	100.3300	98.3900	98.6300	-0.795%	733,189	-4.380%
2025-02-06	99.3200	99.6150	98.7000	99.4200	-1.143%	424,541	-5.140%
2025-02-05	99.6400	100.8300	99.0900	100.5700	+2.039%	832,845	-6.225%
2025-02-04	97.5800	98.8100	97.4100	98.5600	+2.188%	991,572	-4.312%
2025-02-03	96.6000	97.6450	95.4600	96.4500	-0.996%	2,043,283	-2.219%
2025-01-31	100.4200	100.9900	96.6500	97.4200	-1.854%	1,244,049	-3.192%
2025-01-30	100.3800	100.4500	98.8500	99.2600	+2.552%	1,448,971	-4.987%
2025-01-29	97.0000	99.2400	95.5506	96.7900	+4.120%	1,935,509	-2.562%
2025-01-28	92.2600	93.4800	91.1000	92.9600	+1.054%	1,367,378	+1.452%
2025-01-27	90.6000	92.1150	90.4900	91.9900	+0.888%	1,050,208	+2.522%
2025-01-24	91.1400	91.4700	90.8300	91.1800	-0.404%	612,581	+3.433%
2025-01-23	89.9100	91.7382	89.2600	91.5500	+4.212%	1,250,291	+3.015%
2025-01-22	89.4200	89.8800	87.6700	87.8500	-2.605%	714,231	+7.353%
2025-01-21	88.1400	90.4900	88.0000	90.2000	+3.417%	1,413,928	+4.557%
2025-01-17	87.3000	88.1100	86.6900	87.2200	-1.111%	827,995	+8.129%
2025-01-16	88.1300	88.6700	87.2350	88.2000	-0.045%	784,576	+6.927%
2025-01-15	88.0800	88.8800	87.6300	88.2400	+1.402%	856,356	+6.879%
2025-01-14	86.7300	87.1500	86.3500	87.0200	+1.718%	370,425	+8.377%
2025-01-13	84.4900	85.6600	84.0800	85.5500	-0.245%	482,834	+10.240%
2025-01-10	85.5300	86.1800	85.2450	85.7600	-1.403%	369,706	+9.970%
2025-01-08	86.2500	87.0500	85.9900	86.9800	-0.040%	384,735	+8.427%
2025-01-07	89.1200	89.7600	86.9700	87.0150	+0.770%	1,099,177	+8.384%
2025-01-06	85.0000	86.5000	84.8300	86.3500	+4.414%	684,806	+9.218%
2025-01-03	81.9000	82.7700	81.6500	82.7000	+1.298%	224,345	+14.039%
2025-01-02	82.8400	82.8750	81.4500	81.6400	-0.862%	267,922	+15.519%
2024-12-31	82.6000	83.1000	81.7210	82.3500	-0.351%	192,369	+14.523%
2024-12-30	82.6900	83.2000	82.2550	82.6400	-0.935%	296,964	+14.121%
2024-12-27	83.4000	83.5500	82.8001	83.4200	-0.430%	293,158	+13.054%
2024-12-26	83.3800	84.1200	83.1950	83.7800	+0.903%	207,913	+12.569%
2024-12-24	82.5400	83.1400	82.5150	83.0300	+0.229%	99,268	+13.585%
2024-12-23	82.2800	82.9000	82.2100	82.8400	+1.309%	261,432	+13.846%
2024-12-20	81.1400	82.1800	80.9400	81.7700	+0.876%	406,058	+15.336%
2024-12-19	81.3200	81.7800	80.7500	81.0600	-0.735%	372,242	+16.346%
2024-12-18	83.6600	84.0450	81.5800	81.6600	-2.391%	338,516	+15.491%
2024-12-17	84.1300	84.3000	83.4100	83.6600	+1.517%	569,390	+12.730%
2024-12-16	80.2900	83.3150	80.1700	82.4100	-2.346%	710,309	+14.440%
2024-12-13	85.3400	85.4700	84.2900	84.3900	-0.284%	270,375	+11.755%
2024-12-12	84.6200	85.2400	84.5750	84.6300	-0.447%	191,621	+11.438%
2024-12-11	84.7800	85.1700	84.6000	85.0100	+0.663%	250,972	+10.940%
2024-12-10	85.1600	85.3100	84.2200	84.4500	-1.066%	400,176	+11.676%
2024-12-09	85.4800	85.8000	85.2450	85.3600	+0.554%	295,798	+10.485%
2024-12-06	85.0600	85.4400	84.8000	84.8900	+0.688%	301,337	+11.097%
2024-12-05	84.4400	84.5900	83.9000	84.3100	+0.777%	294,734	+11.861%
2024-12-04	83.3300	84.0400	83.0200	83.6600	+2.324%	382,141	+12.730%
2024-12-03	81.0000	82.0200	80.8750	81.7600	-0.572%	311,121	+15.350%
2024-12-02	81.2700	82.3200	81.0100	82.2300	+1.657%	281,830	+14.691%
2024-11-29	80.3000	81.0890	80.3000	80.8900	+2.069%	284,732	+16.590%
2024-11-27	80.0900	80.6400	78.7400	79.2500	-2.173%	476,267	+19.003%
2024-11-26	81.9000	81.9200	80.8900	81.0100	-0.917%	335,026	+16.418%
2024-11-25	80.8500	81.9500	80.3300	81.7600	+2.739%	681,381	+15.350%
2024-11-22	79.4100	79.7400	79.2200	79.5800	+0.151%	338,573	+18.510%
2024-11-21	79.0600	79.7100	78.6800	79.4600	+1.741%	479,384	+18.689%
2024-11-20	77.7500	78.2000	77.0900	78.1000	+0.218%	651,709	+20.755%
2024-11-19	77.5800	78.2600	77.3700	77.9300	-0.713%	313,273	+21.019%
2024-11-18	77.7100	78.7800	77.6700	78.4900	+1.147%	422,300	+20.155%
2024-11-15	78.2500	78.3100	77.4500	77.6000	-0.818%	329,544	+21.534%
2024-11-14	79.6500	79.8800	78.1900	78.2400	+1.512%	840,385	+20.539%
2024-11-13	76.8500	77.4800	76.3400	77.0750	-0.278%	489,163	+22.361%
2024-11-12	78.1200	78.1550	76.9500	77.2900	-1.891%	580,500	+22.021%
2024-11-11	79.4100	79.4700	78.7500	78.7800	-0.781%	396,345	+19.713%
2024-11-08	80.2800	80.3200	79.1401	79.4000	-2.108%	491,404	+18.778%
2024-11-07	81.7000	82.4800	80.8200	81.1100	+3.167%	760,547	+16.274%
2024-11-06	77.4200	78.8600	77.1600	78.6200	-5.991%	1,255,871	+19.957%
2024-11-05	83.5000	84.0700	83.3000	83.6300	+0.132%	679,368	+12.771%
2024-11-04	82.9800	84.1400	82.9800	83.5200	+0.084%	673,482	+12.919%
2024-11-01	82.8000	83.4900	82.5300	83.4500	+2.142%	423,615	+13.014%
2024-10-31	82.8800	82.8800	81.0600	81.7000	-1.209%	433,149	+15.435%
2024-10-30	84.0100	84.4750	82.5900	82.7000	-2.269%	642,708	+14.039%
2024-10-29	84.5600	84.9600	83.9628	84.6200	+1.075%	392,939	+11.451%
2024-10-28	82.2100	83.8390	82.0700	83.7200	+3.729%	637,066	+12.649%
2024-10-25	80.9200	81.3096	80.5600	80.7100	-0.309%	445,340	+16.850%
2024-10-24	81.4700	81.6200	80.9600	80.9600	+0.646%	588,228	+16.490%
2024-10-23	84.1700	84.2350	80.0900	80.4400	-4.227%	1,639,559	+17.243%
2024-10-22	82.3401	84.7399	81.9100	83.9900	-8.518%	4,129,567	+12.287%
2024-10-21	87.8800	92.1700	87.4900	91.8100	+3.588%	1,825,753	+2.723%
2024-10-18	88.2800	88.6500	87.7500	88.6300	+1.176%	513,169	+6.409%
2024-10-17	86.4400	88.0000	85.8800	87.6000	+1.707%	656,337	+7.660%
2024-10-16	86.0600	87.3100	85.9200	86.1300	-1.464%	1,029,254	+9.497%
2024-10-15	88.9100	89.7400	86.8800	87.4100	-0.884%	1,217,328	+7.894%
2024-10-14	86.5700	88.2400	86.5700	88.1900	+2.214%	468,600	+6.940%
2024-10-11	84.6900	86.3400	84.6600	86.2800	+1.279%	507,803	+9.307%
2024-10-10	85.1200	85.4350	84.8200	85.1900	-0.094%	256,465	+10.705%
2024-10-09	84.8200	85.4800	84.5600	85.2700	-0.525%	363,842	+10.602%
2024-10-08	85.8400	85.8600	85.2700	85.7200	+0.128%	285,672	+10.021%
2024-10-07	85.8400	86.3100	85.5550	85.6100	-0.058%	264,811	+10.162%
2024-10-04	85.3600	85.7200	84.7600	85.6600	+0.058%	472,612	+10.098%
2024-10-03	84.7500	86.0500	84.6750	85.6100	-1.075%	564,450	+10.162%
2024-10-02	85.7400	86.9900	85.5900	86.5400	-0.081%	466,620	+8.979%
2024-10-01	88.6400	88.8100	85.6500	86.6100	-3.477%	711,492	+8.890%
2024-09-30	88.8600	89.8400	88.7800	89.7300	+0.718%	502,642	+5.104%
2024-09-27	88.6200	89.4250	88.3800	89.0900	+1.515%	327,642	+5.859%
2024-09-26	88.2200	88.8300	87.5500	87.7600	+2.356%	432,067	+7.464%
2024-09-25	85.5000	85.7700	85.2350	85.7400	+0.492%	458,210	+9.995%
2024-09-24	85.6500	85.9900	85.2150	85.3200	-1.875%	451,581	+10.537%
2024-09-23	87.0100	87.5700	86.8600	86.9500	+0.173%	285,639	+8.465%
2024-09-20	86.4500	87.2000	86.1300	86.8000	-0.218%	328,663	+8.652%
2024-09-19	86.8000	87.3300	86.6000	86.9900	+1.517%	335,183	+8.415%
2024-09-18	87.3000	87.3500	85.4201	85.6900	-1.540%	535,119	+10.060%
2024-09-17	87.1300	87.3200	86.4750	87.0300	+1.540%	377,783	+8.365%
2024-09-16	86.1800	86.2700	85.5250	85.7100	-0.418%	314,419	+10.034%
2024-09-13	85.3800	86.1990	85.2600	86.0700	+1.342%	228,339	+9.574%
2024-09-12	84.0300	84.9500	83.5850	84.9300	+0.438%	373,056	+11.044%
2024-09-11	84.7800	84.9150	83.3050	84.5600	-0.740%	459,276	+11.530%
2024-09-10	85.4000	85.4000	84.6000	85.1900	+0.567%	226,895	+10.705%
2024-09-09	85.0200	85.8100	84.3450	84.7100	-0.224%	352,267	+11.333%
2024-09-06	86.1100	86.2200	84.5400	84.9000	-1.084%	378,601	+11.084%
2024-09-05	85.5100	86.3500	85.4700	85.8300	-0.533%	277,801	+9.880%
2024-09-04	85.3500	86.7600	84.6475	86.2900	-2.673%	558,237	+9.294%
2024-09-03	90.1100	90.2200	88.5300	88.6600	-2.582%	325,825	+6.373%
2024-08-30	90.4700	91.0800	90.0400	91.0100	+0.697%	285,922	+3.626%
2024-08-29	90.9800	91.5950	90.2200	90.3800	+0.188%	341,043	+4.348%
2024-08-28	90.5900	91.0000	89.7750	90.2100	-0.737%	296,064	+4.545%
2024-08-27	90.2100	91.1100	90.1100	90.8800	+0.022%	330,269	+3.774%
2024-08-26	91.0400	91.6100	90.7800	90.8600	-1.517%	234,300	+3.797%
2024-08-23	90.9400	92.3300	90.7800	92.2600	+1.240%	221,892	+2.222%
2024-08-22	92.3600	92.5800	91.0500	91.1300	-1.630%	357,422	+3.490%
2024-08-21	92.2200	92.7300	91.8800	92.6400	+1.113%	250,458	+1.803%
2024-08-20	91.4950	92.1800	91.4700	91.6200	+0.394%	324,308	+2.936%
2024-08-19	90.7000	91.3000	90.5200	91.2600	+1.142%	312,877	+3.342%
2024-08-16	89.6500	90.4500	89.5200	90.2300	+1.200%	288,142	+4.522%
2024-08-15	88.7300	89.7000	88.5900	89.1600	+1.020%	410,713	+5.776%
2024-08-14	88.7700	88.8100	87.7350	88.2600	+0.570%	366,869	+6.855%
2024-08-13	86.6300	88.2000	86.6300	87.7600	+1.281%	417,799	+7.464%
2024-08-12	86.0200	87.2842	85.7700	86.6500	+0.615%	401,770	+8.840%
2024-08-09	85.7700	86.2000	85.2000	86.1200	+0.749%	484,529	+9.510%
2024-08-08	84.6100	85.6100	84.0600	85.4800	+2.127%	344,034	+10.330%
2024-08-07	84.8900	85.8500	83.6900	83.7000	-1.064%	499,361	+12.676%
2024-08-06	83.7500	84.8800	83.4200	84.6000	-0.295%	501,637	+11.478%
2024-08-05	83.8500	85.8200	83.8000	84.8500	-3.040%	423,926	+11.149%