Dark

LOGI
Logitech International SA
stock NASDAQ

Sep 25, 2026

101.07USD+1.517%(+1.51)633,339

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	99.9100	102.1900	99.7400	101.0700	+1.517%	633,339	0.000%
2026-09-24	101.5600	101.5700	98.4000	99.5600	-4.864%	1,193,429	+1.517%
2026-09-23	105.2900	106.7700	104.4200	104.6500	-1.106%	727,624	-3.421%
2026-09-22	105.6850	106.2400	104.0600	105.8200	+0.666%	748,151	-4.489%
2026-09-21	104.4500	105.1800	102.5900	105.1200	+3.874%	903,004	-3.853%
2026-09-18	104.3500	104.4800	100.7500	101.2000	-1.307%	791,996	-0.128%
2026-09-17	101.7200	103.0500	100.1900	102.5400	+3.024%	653,793	-1.434%
2026-09-16	101.2000	101.5700	98.7950	99.5300	-1.592%	602,941	+1.547%
2026-09-15	99.0250	101.6625	98.7100	101.1400	+0.777%	753,001	-0.069%
2026-09-14	102.0800	102.2600	100.1100	100.3600	-2.278%	583,184	+0.707%
2026-09-11	99.7700	103.5000	99.6100	102.7000	+2.937%	994,235	-1.587%
2026-09-10	98.3100	100.5100	98.3000	99.7700	+1.094%	754,062	+1.303%
2026-09-09	100.0200	100.5950	97.8920	98.6900	+0.183%	512,126	+2.412%
2026-09-08	100.1100	100.1100	97.4800	98.5100	-3.469%	596,215	+2.599%
2026-09-04	102.0400	102.5400	101.3100	102.0500	+0.334%	742,131	-0.960%
2026-09-03	99.8300	101.8200	99.7500	101.7100	+2.592%	717,616	-0.629%
2026-09-02	98.4000	99.7700	96.7150	99.1400	+1.091%	866,243	+1.947%
2026-09-01	97.8300	98.6900	96.8100	98.0700	-0.628%	718,455	+3.059%
2026-08-31	99.7900	100.4800	98.1000	98.6900	+0.745%	856,835	+2.412%
2026-08-28	98.6500	99.6850	97.8000	97.9600	-0.061%	480,162	+3.175%
2026-08-27	98.7500	98.8900	96.7500	98.0200	-2.166%	1,359,885	+3.112%
2026-08-26	98.9800	100.3600	98.6600	100.1900	+1.561%	441,118	+0.878%
2026-08-25	97.5600	98.7000	97.0300	98.6500	+1.481%	419,743	+2.453%
2026-08-24	96.1400	97.7450	96.0900	97.2100	+1.229%	786,728	+3.971%
2026-08-21	96.0600	96.7700	95.6500	96.0300	+0.724%	594,505	+5.248%
2026-08-20	97.2700	97.4600	94.7800	95.3400	-5.106%	1,012,706	+6.010%
2026-08-19	99.8900	100.7900	99.6650	100.4700	+2.197%	852,965	+0.597%
2026-08-18	99.1900	100.1900	98.1500	98.3100	-2.779%	782,045	+2.807%
2026-08-17	102.1800	102.8600	101.0350	101.1200	-1.911%	544,947	-0.049%
2026-08-14	104.6200	105.0900	102.8700	103.0900	-1.378%	493,604	-1.959%
2026-08-13	104.8250	107.3100	103.2700	104.5300	+1.210%	879,242	-3.310%
2026-08-12	104.8600	104.9650	100.8500	103.2800	-0.367%	907,872	-2.140%
2026-08-11	104.1800	105.2500	102.6100	103.6600	-1.154%	700,460	-2.499%
2026-08-10	106.5200	107.6300	104.7700	104.8700	-1.373%	542,924	-3.624%
2026-08-07	104.7250	106.4700	103.8400	106.3300	+3.263%	937,025	-4.947%
2026-08-06	104.4200	104.5700	102.9400	102.9700	-2.583%	707,114	-1.845%
2026-08-05	107.1000	107.1900	104.1200	105.7000	-2.983%	752,936	-4.380%
2026-08-04	106.1300	109.4200	105.4900	108.9500	+3.653%	816,781	-7.233%
2026-08-03	104.9300	106.1050	104.2500	105.1100	+2.566%	1,316,280	-3.844%
2026-07-31	102.4700	103.2000	101.1700	102.4800	+0.896%	1,196,228	-1.376%
2026-07-30	102.1000	103.2400	99.9500	101.5700	-1.379%	1,896,991	-0.492%
2026-07-29	102.2400	107.6900	101.4700	102.9900	-7.765%	4,005,665	-1.864%
2026-07-28	106.5200	111.9200	106.1200	111.6600	+3.561%	2,633,519	-9.484%
2026-07-27	106.1900	108.0400	105.8700	107.8200	+1.929%	1,191,620	-6.260%
2026-07-24	104.2700	106.4900	103.4700	105.7800	+2.799%	1,218,605	-4.453%
2026-07-23	103.9900	105.1300	102.6700	102.9000	-1.456%	798,717	-1.778%
2026-07-22	104.0400	105.6600	104.0100	104.4200	+1.467%	997,733	-3.208%
2026-07-21	103.5800	104.8000	102.6400	102.9100	+1.110%	1,027,679	-1.788%
2026-07-20	102.6700	102.7100	100.8001	101.7800	-1.021%	877,743	-0.698%
2026-07-17	101.4500	104.5850	101.4500	102.8300	+2.533%	1,249,085	-1.712%
2026-07-16	99.6700	101.0050	99.2500	100.2900	+0.380%	1,011,228	+0.778%
2026-07-15	101.4900	101.9700	98.7800	99.9100	-0.676%	1,030,469	+1.161%
2026-07-14	101.5500	102.2100	100.0800	100.5900	-1.595%	947,235	+0.477%
2026-07-13	101.6100	103.1800	100.8900	102.2200	+0.265%	902,863	-1.125%
2026-07-10	103.4500	103.8650	101.3800	101.9500	+0.275%	826,546	-0.863%
2026-07-09	99.4700	101.7100	98.0000	101.6700	+3.893%	1,410,351	-0.590%
2026-07-08	95.6600	97.9750	95.6600	97.8600	+0.772%	978,137	+3.280%
2026-07-07	98.5600	98.7000	96.2500	97.1100	-0.328%	742,497	+4.078%
2026-07-06	95.1900	97.7400	94.8300	97.4300	+3.649%	1,546,274	+3.736%
2026-07-02	95.4300	96.2900	93.5100	94.0000	-0.676%	922,480	+7.521%
2026-07-01	93.0600	95.7500	92.4200	94.6400	+0.638%	1,144,651	+6.794%
2026-06-30	92.9500	94.7300	91.3200	94.0400	-4.654%	2,065,853	+7.476%
2026-06-29	98.6500	98.9500	97.2900	98.6300	+1.294%	868,270	+2.474%
2026-06-26	99.3400	99.6600	96.2650	97.3700	-3.451%	1,497,047	+3.800%
2026-06-25	103.0400	103.0600	99.7500	100.8500	-1.485%	918,134	+0.218%
2026-06-24	104.2800	104.6400	101.9349	102.3700	-1.935%	830,030	-1.270%
2026-06-23	103.8600	105.0450	103.7400	104.3900	-2.284%	526,151	-3.180%
2026-06-22	106.3500	107.2900	106.0000	106.8300	-0.753%	619,145	-5.392%
2026-06-18	107.2650	108.9600	106.1400	107.6400	+1.605%	898,964	-6.104%
2026-06-17	109.7200	109.7700	105.7450	105.9400	-3.012%	925,437	-4.597%
2026-06-16	111.4700	111.7900	109.1000	109.2300	-1.506%	574,095	-7.470%
2026-06-15	112.4100	112.5750	110.7000	110.9000	+0.081%	685,292	-8.864%
2026-06-12	109.4500	111.1100	108.8000	110.8100	+0.837%	752,804	-8.790%
2026-06-11	109.5000	109.9000	106.5800	109.8900	+0.696%	1,378,108	-8.026%
2026-06-10	111.2400	112.3300	109.0100	109.1300	-3.459%	967,783	-7.386%
2026-06-09	115.0000	115.6200	110.1050	113.0400	-0.300%	1,045,767	-10.589%
2026-06-08	114.4400	115.0800	113.0100	113.3800	+0.398%	589,750	-10.857%
2026-06-05	115.9400	115.9700	112.3800	112.9300	-4.853%	912,538	-10.502%
2026-06-04	118.5200	119.6100	118.1600	118.6900	-0.319%	803,714	-14.845%
2026-06-03	123.4500	123.7500	118.6650	119.0700	-6.015%	1,915,180	-15.117%
2026-06-02	129.1000	129.6600	126.6800	126.6900	+0.016%	1,279,247	-20.223%
2026-06-01	122.0200	126.8600	122.0200	126.6700	+3.939%	1,839,552	-20.210%
2026-05-29	117.5000	123.5650	117.5000	121.8700	+9.046%	3,555,580	-17.067%
2026-05-28	111.5200	112.8900	109.8200	111.7600	+1.683%	985,117	-9.565%
2026-05-27	109.7100	110.5600	109.1800	109.9100	-1.302%	639,836	-8.043%
2026-05-26	110.9500	111.7500	109.1800	111.3600	-1.128%	1,162,018	-9.240%
2026-05-22	106.9500	113.0400	106.9200	112.6300	+6.456%	1,761,435	-10.264%
2026-05-21	102.6400	105.9400	102.5600	105.8000	+1.946%	574,268	-4.471%
2026-05-20	104.3200	105.0500	103.1900	103.7800	+0.116%	799,628	-2.611%
2026-05-19	104.4700	104.7550	102.5150	103.6600	-1.473%	692,489	-2.499%
2026-05-18	104.4100	105.2700	103.8700	105.2100	+2.156%	986,755	-3.935%
2026-05-15	100.5800	103.8400	100.5800	102.9900	+2.021%	886,749	-1.864%
2026-05-14	103.4500	103.5400	99.6300	100.9500	-2.923%	1,399,156	+0.119%
2026-05-13	103.1200	104.0100	101.6700	103.9900	+0.415%	958,941	-2.808%
2026-05-12	105.0950	105.4400	101.8600	103.5600	-3.115%	1,203,152	-2.404%
2026-05-11	109.7300	110.4700	106.2400	106.8900	-2.285%	1,380,055	-5.445%
2026-05-08	107.2700	110.0600	107.1300	109.3900	+5.988%	1,911,741	-7.606%
2026-05-07	105.8300	106.5700	102.8500	103.2100	-0.203%	1,386,205	-2.073%
2026-05-06	101.8300	103.5100	97.0650	103.4200	-1.897%	2,695,838	-2.272%
2026-05-05	101.7900	105.5300	101.6050	105.4200	+3.862%	1,806,092	-4.126%
2026-05-04	101.7700	102.1750	99.8800	101.5000	+2.020%	2,748,987	-0.424%
2026-05-01	99.2800	101.0550	99.2800	99.4900	+0.212%	893,344	+1.588%
2026-04-30	97.8000	99.4550	96.8900	99.2800	+1.617%	849,650	+1.803%
2026-04-29	96.5700	98.1500	96.3300	97.7000	+1.097%	810,318	+3.449%
2026-04-28	95.6600	97.0450	95.5500	96.6400	+1.577%	724,960	+4.584%
2026-04-27	96.0900	96.8500	94.9900	95.1400	-0.262%	664,045	+6.233%
2026-04-24	95.0400	95.7300	94.3500	95.3900	+0.411%	640,693	+5.955%
2026-04-23	96.2500	96.7100	93.7500	95.0000	-3.071%	1,032,716	+6.389%
2026-04-22	98.9400	99.1400	97.7000	98.0100	-0.163%	820,626	+3.122%
2026-04-21	97.7600	99.4500	97.1600	98.1700	-1.840%	943,529	+2.954%
2026-04-20	100.7300	100.7600	99.6200	100.0100	-1.068%	396,308	+1.060%
2026-04-17	102.1300	102.2400	100.7000	101.0900	+2.070%	850,429	-0.020%
2026-04-16	99.3200	100.3000	98.6400	99.0400	+1.361%	952,484	+2.050%
2026-04-15	96.9100	97.8500	96.3800	97.7100	+1.824%	610,307	+3.439%
2026-04-14	95.1500	96.1200	94.5500	95.9600	+1.620%	589,833	+5.325%
2026-04-13	90.1100	94.4800	90.0500	94.4300	+3.474%	812,862	+7.032%
2026-04-10	94.3200	94.4400	90.5500	91.2600	+0.220%	1,619,609	+10.750%
2026-04-09	93.1500	93.1500	90.1150	91.0600	-3.935%	1,456,415	+10.993%
2026-04-08	96.4900	96.6400	94.3700	94.7900	+2.133%	1,209,005	+6.625%
2026-04-07	92.4800	93.2200	91.3000	92.8100	+0.357%	655,487	+8.900%
2026-04-06	92.1000	93.0500	92.1000	92.4800	+0.544%	400,924	+9.288%
2026-04-02	89.3300	92.0825	89.2900	91.9800	+0.283%	613,088	+9.883%
2026-04-01	91.8600	92.4400	91.1600	91.7200	+0.658%	819,455	+10.194%
2026-03-31	91.7100	91.8150	89.3400	91.1200	+1.233%	1,107,129	+10.920%
2026-03-30	90.7600	90.8900	89.4800	90.0100	-0.033%	611,875	+12.288%
2026-03-27	91.3300	91.7000	89.7800	90.0400	-2.744%	740,219	+12.250%
2026-03-26	93.0700	94.4450	92.4800	92.5800	-1.416%	859,412	+9.170%
2026-03-25	94.2000	94.5550	92.9450	93.9100	+2.265%	632,518	+7.624%
2026-03-24	89.6900	92.3300	89.6800	91.8300	+1.023%	795,442	+10.062%
2026-03-23	90.2000	92.1900	89.9000	90.9000	+3.389%	798,343	+11.188%
2026-03-20	90.9500	91.2900	87.3800	87.9200	-4.143%	1,456,277	+14.957%
2026-03-19	90.1400	91.7700	89.5650	91.7200	+1.753%	1,293,821	+10.194%
2026-03-18	89.6500	91.5200	89.5600	90.1400	-2.646%	1,518,744	+12.126%
2026-03-17	95.7700	97.8900	91.2800	92.5900	-2.207%	2,038,161	+9.159%
2026-03-16	93.6600	95.1800	93.5350	94.6800	+2.081%	744,021	+6.749%
2026-03-13	93.4600	94.3500	92.3550	92.7500	-0.194%	551,554	+8.970%
2026-03-12	92.3400	95.0850	92.3400	92.9300	+0.672%	864,028	+8.759%
2026-03-11	91.8600	92.8000	91.1150	92.3100	+1.506%	686,534	+9.490%
2026-03-10	92.2400	92.9300	90.6800	90.9400	-1.580%	952,488	+11.139%
2026-03-09	90.3200	92.8000	90.3000	92.4000	+0.239%	2,109,355	+9.383%
2026-03-06	88.2500	92.2650	88.2500	92.1800	+2.434%	1,388,316	+9.644%
2026-03-05	90.8700	92.2750	89.0800	89.9900	-2.195%	909,427	+12.312%
2026-03-04	91.6200	92.1400	90.5900	92.0100	+0.448%	726,057	+9.847%
2026-03-03	89.3800	91.6200	88.5300	91.6000	+0.560%	974,320	+10.338%
2026-03-02	89.6200	91.7700	89.4300	91.0900	-0.935%	771,532	+10.956%
2026-02-27	91.9850	92.7900	91.4600	91.9500	-0.820%	682,048	+9.918%
2026-02-26	93.0000	93.4400	91.2700	92.7100	+2.908%	968,805	+9.017%
2026-02-25	90.6200	90.6200	89.3650	90.0900	-1.390%	893,944	+12.188%
2026-02-24	89.7600	91.8100	89.7600	91.3600	+2.215%	819,291	+10.628%
2026-02-23	90.0200	90.2700	88.8400	89.3800	-0.733%	743,727	+13.079%
2026-02-20	89.4300	91.7500	89.3400	90.0400	+0.750%	925,436	+12.250%
2026-02-19	88.8400	89.7500	88.8400	89.3700	+0.483%	722,275	+13.092%
2026-02-18	89.1600	89.8800	88.3100	88.9400	-1.112%	899,715	+13.638%
2026-02-17	89.9350	90.3400	89.0400	89.9400	+0.593%	720,783	+12.375%
2026-02-13	89.0800	89.7500	88.1600	89.4100	+2.746%	1,687,539	+13.041%
2026-02-12	88.9400	89.1000	85.5500	87.0200	-6.751%	2,669,551	+16.146%
2026-02-11	93.9300	94.1200	92.3100	93.3200	+0.996%	986,378	+8.305%
2026-02-10	92.5100	93.3700	92.3400	92.4000	+0.769%	982,279	+9.383%
2026-02-09	91.4200	92.3397	90.9600	91.6950	+0.268%	771,745	+10.224%
2026-02-06	89.7900	91.4600	89.5800	91.4500	+2.857%	1,219,941	+10.519%
2026-02-05	90.6400	90.7000	87.7100	88.9100	-2.618%	1,881,940	+13.677%
2026-02-04	89.7300	91.8400	89.1320	91.3000	+4.307%	2,067,698	+10.701%
2026-02-03	87.7800	88.5600	86.8200	87.5300	-0.160%	1,081,707	+15.469%
2026-02-02	86.3300	88.0550	86.2600	87.6700	+2.132%	1,533,343	+15.285%
2026-01-30	87.3100	87.6700	85.5300	85.8400	-2.984%	1,374,261	+17.742%
2026-01-29	87.7500	88.9200	87.2600	88.4800	+2.124%	2,394,500	+14.229%
2026-01-28	91.0400	91.1400	83.3200	86.6400	-7.574%	5,404,033	+16.655%
2026-01-27	94.0500	95.1600	92.6700	93.7400	-0.446%	2,333,003	+7.820%
2026-01-26	94.1000	95.4600	93.8900	94.1600	+0.771%	1,690,054	+7.339%
2026-01-23	91.7400	93.5600	91.2000	93.4400	+1.775%	1,401,492	+8.166%
2026-01-22	92.0600	92.6650	91.4000	91.8100	-0.076%	751,665	+10.086%
2026-01-21	90.5500	92.1300	90.3500	91.8800	+0.757%	1,284,984	+10.002%
2026-01-20	91.1550	92.5475	90.4000	91.1900	-4.493%	1,926,769	+10.835%
2026-01-16	95.8400	96.0450	94.9700	95.4800	-1.159%	1,579,103	+5.855%
2026-01-15	96.7700	97.0300	95.7100	96.6000	-0.145%	945,357	+4.627%
2026-01-14	97.6200	98.0000	96.1800	96.7400	-0.052%	1,009,166	+4.476%
2026-01-13	97.6100	97.6100	95.5750	96.7900	-0.779%	599,400	+4.422%
2026-01-12	95.7200	97.5500	95.3000	97.5500	+2.576%	1,195,117	+3.608%
2026-01-09	96.8600	97.0750	94.5350	95.1000	-1.328%	1,541,796	+6.278%
2026-01-08	94.6200	96.4500	94.4300	96.3800	-3.330%	2,049,280	+4.866%
2026-01-07	100.8700	101.0600	99.4550	99.7000	+1.548%	1,767,202	+1.374%
2026-01-06	98.7800	99.2400	97.9400	98.1800	-1.337%	1,026,723	+2.944%
2026-01-05	100.8500	101.6400	99.3800	99.5100	-0.768%	790,675	+1.568%
2026-01-02	101.2100	101.5550	98.9300	100.2800	+0.060%	734,658	+0.788%
2025-12-31	102.1200	102.2100	100.1500	100.2200	-2.205%	650,208	+0.848%
2025-12-30	102.6300	103.1700	102.4800	102.4800	-0.408%	267,251	-1.376%
2025-12-29	104.5200	104.7700	102.7700	102.9000	-2.242%	790,726	-1.778%
2025-12-26	105.1400	105.3800	104.8300	105.2600	+0.276%	454,147	-3.981%
2025-12-24	104.4000	105.1900	103.7000	104.9700	+0.778%	257,936	-3.715%
2025-12-23	103.3800	104.6600	103.2500	104.1600	+0.745%	590,263	-2.967%
2025-12-22	104.7400	104.7800	103.3000	103.3900	-0.853%	513,123	-2.244%
2025-12-19	104.2700	104.8800	103.5750	104.2800	+0.115%	1,032,018	-3.078%
2025-12-18	107.7000	107.7400	103.1800	104.1600	-2.234%	2,107,534	-2.967%
2025-12-17	108.9600	109.9700	105.8700	106.5400	-5.112%	1,053,904	-5.134%
2025-12-16	112.0000	112.5000	111.3500	112.2800	+0.308%	514,632	-9.984%
2025-12-15	112.6800	113.1900	111.3800	111.9350	-0.740%	494,015	-9.707%
2025-12-12	118.7000	118.8100	111.3300	112.7700	-6.361%	1,107,577	-10.375%
2025-12-11	120.8400	120.8750	119.9100	120.4300	-0.182%	326,277	-16.076%
2025-12-10	118.3000	120.7100	118.2550	120.6500	+1.532%	305,112	-16.229%
2025-12-09	119.4500	119.8400	118.7000	118.8300	-0.243%	669,343	-14.946%
2025-12-08	119.0200	119.8700	118.2500	119.1200	+1.129%	400,383	-15.153%
2025-12-05	118.2650	118.4850	117.2650	117.7900	-1.117%	379,970	-14.195%
2025-12-04	118.8600	119.7200	118.7800	119.1200	+0.847%	436,459	-15.153%
2025-12-03	118.6300	119.6000	117.8200	118.1200	+0.897%	775,659	-14.434%
2025-12-02	114.6000	117.6850	114.1300	117.0700	+3.675%	947,164	-13.667%
2025-12-01	113.6000	113.7700	112.0500	112.9200	+0.169%	1,131,002	-10.494%
2025-11-28	111.6500	112.9100	111.5050	112.7300	+1.963%	606,839	-10.343%
2025-11-26	112.5300	112.7700	110.3500	110.5600	-1.655%	1,411,523	-8.584%
2025-11-25	111.8100	112.5700	111.1550	112.4200	+0.285%	363,815	-10.096%
2025-11-24	110.9100	113.3500	110.9100	112.1000	+1.983%	617,583	-9.839%
2025-11-21	107.0300	110.9500	106.9400	109.9200	+3.076%	676,720	-8.051%
2025-11-20	110.3000	110.9200	106.4100	106.6400	-0.234%	1,114,477	-5.223%
2025-11-19	110.1700	110.2100	106.2350	106.8900	-4.340%	1,523,071	-5.445%
2025-11-18	113.2400	113.9650	111.4700	111.7400	-1.351%	643,256	-9.549%
2025-11-17	116.2500	116.6605	112.4000	113.2700	-4.025%	1,031,100	-10.771%
2025-11-14	118.1600	119.4700	117.4400	118.0200	-0.481%	466,958	-14.362%
2025-11-13	120.8000	121.0850	118.2400	118.5900	-2.097%	449,520	-14.774%
2025-11-12	120.1600	121.3900	120.0100	121.1300	+0.967%	253,695	-16.561%
2025-11-11	121.1800	121.7300	119.8100	119.9700	-1.688%	369,509	-15.754%
2025-11-10	121.5000	122.3300	120.7900	122.0300	+1.354%	512,940	-17.176%
2025-11-07	119.6900	120.4900	117.6750	120.4000	+0.778%	570,386	-16.055%
2025-11-06	119.1100	119.9300	118.2800	119.4700	+0.522%	599,229	-15.401%
2025-11-05	117.4600	119.1400	117.1850	118.8500	+1.252%	422,098	-14.960%
2025-11-04	119.5400	119.5400	117.2500	117.3800	-4.561%	745,171	-13.895%
2025-11-03	121.2400	123.0100	121.2400	122.9900	+2.016%	486,843	-17.823%
2025-10-31	120.6400	121.0900	119.9600	120.5600	-0.108%	571,784	-16.166%
2025-10-30	119.6000	122.2400	119.2500	120.6900	+4.187%	830,911	-16.257%
2025-10-29	113.9900	117.4000	113.5200	115.8400	+1.855%	1,388,879	-12.750%
2025-10-28	112.8900	113.8800	111.9850	113.7300	-0.053%	861,056	-11.132%
2025-10-27	112.4600	114.0400	112.1700	113.7900	+2.182%	612,019	-11.178%
2025-10-24	111.1750	112.1000	111.0900	111.3600	-0.304%	533,053	-9.240%
2025-10-23	109.6500	111.8100	109.2800	111.7000	+1.963%	455,579	-9.517%
2025-10-22	110.4800	110.5400	108.8850	109.5500	-0.815%	378,017	-7.741%
2025-10-21	109.5900	110.9000	109.4600	110.4500	+0.291%	353,522	-8.493%
2025-10-20	109.1000	110.8500	109.0500	110.1300	+0.447%	387,177	-8.227%
2025-10-17	108.5800	109.8200	108.1400	109.6400	+0.948%	305,648	-7.816%
2025-10-16	109.0500	109.1100	107.6100	108.6100	+0.074%	631,051	-6.942%
2025-10-15	106.7500	108.6500	106.6300	108.5300	+3.421%	799,383	-6.874%
2025-10-14	102.8700	105.7850	102.7000	104.9400	+0.643%	456,689	-3.688%
2025-10-13	105.2900	105.2900	103.4400	104.2700	+2.517%	898,169	-3.069%
2025-10-10	109.4100	109.4100	101.6100	101.7100	-6.936%	1,316,650	-0.629%
2025-10-09	110.9600	110.9600	108.5900	109.2900	-2.724%	574,695	-7.521%
2025-10-08	112.4100	113.2800	111.6700	112.3500	-0.284%	710,747	-10.040%
2025-10-07	114.2000	114.3600	112.1600	112.6700	-1.348%	455,265	-10.296%
2025-10-06	114.4700	114.9400	114.0500	114.2100	+1.098%	400,221	-11.505%
2025-10-03	113.2600	114.1200	112.4300	112.9700	+0.284%	384,485	-10.534%
2025-10-02	112.1300	112.7300	111.4700	112.6500	+2.568%	396,016	-10.280%
2025-10-01	108.5400	109.8500	108.3400	109.8300	+0.137%	283,911	-7.976%
2025-09-30	108.5200	109.7350	108.3300	109.6800	+1.631%	330,885	-7.850%
2025-09-29	108.2100	108.2400	107.6400	107.9200	-0.332%	324,771	-6.347%
2025-09-26	108.0900	108.5400	107.7300	108.2800	-0.212%	325,354	-6.659%
2025-09-25	107.3400	108.7000	107.3400	108.5100	-0.257%	392,793	-6.857%
2025-09-24	110.9100	110.9400	108.7400	108.7900	-2.299%	380,365	-7.096%
2025-09-23	111.9700	112.4400	111.2000	111.3500	-1.530%	304,637	-9.232%
2025-09-22	111.5000	113.2900	111.5000	113.0800	+1.208%	441,023	-10.621%
2025-09-19	110.7700	111.8000	110.6700	111.7300	+0.359%	373,761	-9.541%
2025-09-18	113.0400	113.4300	110.7022	111.3300	-0.447%	579,969	-9.216%
2025-09-17	112.2600	112.9100	111.0900	111.8300	-0.436%	402,391	-9.622%
2025-09-16	111.0300	112.3600	110.7050	112.3200	+2.230%	550,169	-10.016%
2025-09-15	108.5400	109.8800	108.4200	109.8700	+1.403%	360,493	-8.009%
2025-09-12	107.6800	108.4700	107.1678	108.3500	-0.276%	265,227	-6.719%
2025-09-11	108.3300	108.8700	108.2400	108.6500	+0.323%	741,487	-6.977%
2025-09-10	108.7000	108.9517	107.9310	108.3000	+0.473%	477,111	-6.676%
2025-09-09	108.3700	108.6900	107.2500	107.7900	-0.883%	278,597	-6.234%
2025-09-08	106.9700	108.8700	106.6400	108.7500	+1.399%	500,377	-7.062%
2025-09-05	107.4200	107.8500	106.5600	107.2500	+0.685%	234,435	-5.762%
2025-09-04	105.0000	106.5200	103.1300	106.5200	+2.001%	546,437	-5.116%
2025-09-03	104.2700	104.5800	103.6500	104.4300	+1.300%	358,389	-3.217%
2025-09-02	101.3000	103.1100	101.1950	103.0900	-0.435%	567,542	-1.959%
2025-08-29	103.4400	103.6200	102.8100	103.5400	-0.433%	398,298	-2.386%
2025-08-28	103.6100	104.2800	103.5600	103.9900	+0.893%	497,913	-2.808%
2025-08-27	102.2400	103.1800	101.9700	103.0700	+0.595%	166,311	-1.940%
2025-08-26	102.1800	102.7700	102.1150	102.4600	+0.777%	294,296	-1.357%
2025-08-25	102.5200	102.8300	101.6300	101.6700	-1.377%	328,333	-0.590%
2025-08-22	100.7500	103.3100	100.5500	103.0900	+3.431%	686,321	-1.959%
2025-08-21	99.4000	99.8050	98.9100	99.6700	+0.070%	411,563	+1.405%
2025-08-20	99.5400	99.7700	99.0750	99.6000	+0.070%	595,683	+1.476%
2025-08-19	100.1200	100.6000	99.3700	99.5300	+1.087%	612,483	+1.547%
2025-08-18	97.6000	98.5300	97.5700	98.4600	+0.716%	401,618	+2.651%
2025-08-15	98.6700	98.7700	97.7200	97.7600	-0.600%	404,348	+3.386%
2025-08-14	98.1800	98.7200	97.9788	98.3500	-0.667%	461,529	+2.766%
2025-08-13	99.0100	99.5300	98.5800	99.0100	0.000%	630,247	+2.081%
2025-08-12	96.7300	99.4400	96.5600	99.0100	+2.676%	617,365	+2.081%
2025-08-11	97.1800	97.5400	96.2400	96.4300	-1.872%	599,907	+4.812%
2025-08-08	97.2500	98.6850	97.1900	98.2700	+1.550%	614,911	+2.849%
2025-08-07	96.7200	97.0600	95.8900	96.7700	+2.153%	877,308	+4.444%
2025-08-06	94.5100	95.1300	94.3300	94.7300	-0.577%	765,460	+6.693%
2025-08-05	95.4900	96.4200	94.4800	95.2800	+3.262%	1,328,627	+6.077%
2025-08-04	93.7800	93.8700	91.6600	92.2700	+2.900%	1,586,412	+9.537%
2025-08-01	91.0200	91.0200	87.7900	89.6700	-3.456%	781,133	+12.713%
2025-07-31	92.9800	94.7000	92.6700	92.8800	+2.100%	1,470,638	+8.818%
2025-07-30	95.8200	96.3000	90.4100	90.9700	-2.976%	2,484,725	+11.103%
2025-07-29	94.9300	95.5000	93.4500	93.7600	-0.804%	839,990	+7.797%
2025-07-28	96.5400	96.8000	94.4500	94.5200	-2.325%	934,801	+6.930%
2025-07-25	95.2200	97.1650	95.0200	96.7700	+1.097%	667,936	+4.444%
2025-07-24	96.0000	96.6200	95.6400	95.7200	-1.745%	609,706	+5.589%
2025-07-23	96.2600	97.4200	96.2500	97.4200	+1.712%	884,835	+3.747%
2025-07-22	94.8800	95.9800	94.2200	95.7800	+0.715%	472,853	+5.523%
2025-07-21	95.6800	96.1753	95.0400	95.1000	-0.637%	352,082	+6.278%
2025-07-18	96.3800	96.4200	95.5150	95.7100	-0.177%	285,823	+5.600%
2025-07-17	95.4200	96.0200	95.1500	95.8800	+0.199%	297,625	+5.413%
2025-07-16	94.5200	95.7200	93.8175	95.6900	+2.551%	518,772	+5.622%
2025-07-15	94.7700	94.8100	93.2800	93.3100	-0.267%	334,109	+8.316%
2025-07-14	93.7200	94.1200	93.4250	93.5600	-0.616%	338,583	+8.027%
2025-07-11	94.4400	94.8900	94.1000	94.1400	-0.853%	428,375	+7.361%
2025-07-10	95.1000	95.7150	94.8800	94.9500	+0.519%	401,358	+6.445%
2025-07-09	94.1600	94.8800	93.6300	94.4600	+2.229%	520,810	+6.998%
2025-07-08	93.0500	93.2900	92.3350	92.4000	+0.217%	527,270	+9.383%
2025-07-07	92.3400	92.9399	91.5550	92.2000	-0.529%	437,549	+9.620%
2025-07-03	92.4400	93.0800	92.2800	92.6900	-0.258%	216,083	+9.041%
2025-07-02	91.0700	92.9600	91.0000	92.9300	+2.177%	642,020	+8.759%
2025-07-01	90.2700	92.2100	89.9400	90.9500	+0.910%	612,174	+11.127%
2025-06-30	90.0300	90.2800	89.6300	90.1300	-0.033%	396,148	+12.138%
2025-06-27	90.3100	90.6250	89.3600	90.1600	+1.600%	695,243	+12.101%
2025-06-26	87.9000	88.8300	87.6000	88.7400	+0.362%	381,880	+13.895%
2025-06-25	88.4800	88.6700	87.9650	88.4200	+0.592%	431,696	+14.307%
2025-06-24	87.0600	88.3100	86.6700	87.9000	+2.293%	572,721	+14.983%
2025-06-23	84.7900	86.0500	84.4586	85.9300	+2.713%	423,289	+17.619%
2025-06-20	84.5900	84.7300	83.3900	83.6600	-1.006%	629,132	+20.810%
2025-06-18	85.2000	85.4400	84.3100	84.5100	-0.810%	398,054	+19.595%
2025-06-17	86.3700	86.6400	85.1400	85.2000	-2.013%	359,598	+18.627%
2025-06-16	86.1700	87.1700	85.9800	86.9500	+2.294%	469,705	+16.239%
2025-06-13	85.9600	86.2000	84.7600	85.0000	-2.802%	530,209	+18.906%
2025-06-12	87.4800	87.7300	87.1600	87.4500	-0.760%	501,491	+15.575%
2025-06-11	89.1000	89.8400	88.0800	88.1200	+1.451%	767,976	+14.696%
2025-06-10	86.5900	86.9500	86.2600	86.8600	+1.023%	348,553	+16.360%
2025-06-09	85.9800	86.6600	85.8900	85.9800	+0.856%	433,759	+17.551%
2025-06-06	84.4900	85.6700	84.4800	85.2500	+1.121%	389,543	+18.557%
2025-06-05	84.2700	85.1300	84.0600	84.3050	+0.543%	461,432	+19.886%
2025-06-04	83.6400	84.3900	83.5300	83.8500	+0.660%	445,735	+20.537%
2025-06-03	82.1600	83.5150	82.0000	83.3000	+1.068%	546,570	+21.333%
2025-06-02	82.0300	82.6400	81.9800	82.4200	-0.411%	618,335	+22.628%
2025-05-30	83.9000	84.0000	82.1950	82.7600	-2.738%	829,196	+22.124%
2025-05-29	84.7300	85.3200	84.1800	85.0900	+0.567%	307,964	+18.780%
2025-05-28	84.9200	85.2200	84.5500	84.6100	-1.076%	529,542	+19.454%
2025-05-27	85.8800	86.0700	85.1800	85.5300	+2.016%	529,319	+18.169%
2025-05-23	83.7900	84.3600	83.7200	83.8400	-3.120%	636,856	+20.551%
2025-05-22	85.9200	86.9750	85.7300	86.5400	-0.196%	397,129	+16.790%
2025-05-21	86.7700	87.9900	86.3700	86.7100	+0.185%	707,893	+16.561%
2025-05-20	86.8000	86.9900	86.1900	86.5500	+0.058%	525,361	+16.776%
2025-05-19	85.6100	86.6900	85.4400	86.5000	-0.058%	432,456	+16.844%
2025-05-16	86.2400	87.0600	85.6050	86.5500	-1.379%	1,338,823	+16.776%
2025-05-15	87.4900	87.8600	87.1800	87.7600	+0.194%	501,701	+15.166%
2025-05-14	88.3000	88.4200	87.0100	87.5900	+0.724%	745,580	+15.390%
2025-05-13	85.0200	87.4900	84.9500	86.9600	+0.847%	1,459,027	+16.226%
2025-05-12	86.0100	86.3400	85.2200	86.2300	+6.959%	963,985	+17.210%
2025-05-09	80.8800	81.2300	80.0800	80.6200	-0.690%	888,127	+25.366%
2025-05-08	79.1200	81.8850	78.5150	81.1800	+4.560%	1,498,724	+24.501%
2025-05-07	77.4700	77.8500	76.8100	77.6400	+1.464%	649,490	+30.178%
2025-05-06	76.9200	77.4500	76.5200	76.5200	-1.960%	643,386	+32.083%
2025-05-05	78.0400	78.9800	77.9800	78.0500	-0.128%	790,915	+29.494%
2025-05-02	78.3100	78.7000	77.6200	78.1500	+2.842%	883,421	+29.328%
2025-05-01	76.2700	77.3150	75.4100	75.9900	+0.796%	717,314	+33.004%
2025-04-30	75.0000	76.0400	74.0800	75.3900	-3.606%	1,826,520	+34.063%
2025-04-29	77.9500	78.8050	77.7000	78.2100	-0.344%	1,116,286	+29.229%
2025-04-28	77.7200	78.6500	77.5800	78.4800	+0.893%	924,722	+28.784%
2025-04-25	77.2700	78.0450	76.5800	77.7850	+0.823%	840,066	+29.935%
2025-04-24	75.5700	77.2750	75.5300	77.1500	+2.935%	731,780	+31.005%
2025-04-23	74.8200	75.9850	74.2300	74.9500	+3.665%	1,017,483	+34.850%
2025-04-22	71.2100	72.6400	71.1600	72.3000	+1.702%	730,542	+39.793%
2025-04-21	71.0000	71.3600	70.1400	71.0900	-0.754%	386,694	+42.172%
2025-04-17	71.0700	72.2099	70.8700	71.6300	+2.139%	524,868	+41.100%
2025-04-16	70.7200	71.3500	69.1900	70.1300	-3.654%	981,245	+44.118%
2025-04-15	73.3300	73.4500	72.3200	72.7900	-0.926%	724,419	+38.851%
2025-04-14	75.3000	76.1200	73.4150	73.4700	+2.512%	1,575,794	+37.566%
2025-04-11	69.5500	71.7100	69.3600	71.6700	+1.847%	1,059,112	+41.021%
2025-04-10	70.7200	71.1900	68.1900	70.3700	-5.162%	1,554,129	+43.627%
2025-04-09	66.2600	74.6500	65.7650	74.2000	+13.162%	2,580,942	+36.213%
2025-04-08	69.8800	70.4600	64.7300	65.5700	-3.814%	1,570,093	+54.141%
2025-04-07	66.7450	71.8800	65.3500	68.1700	-1.631%	1,996,064	+48.262%