Dark

MCHP
Microchip Technology Inc
stock NASDAQ

At Close

Oct 20, 2025 3:59:58 PM EDT

67.02USD+2.886%(+1.88)5,446,510

67.04Bid 67.07Ask 0.03Spread

Pre-market

Oct 17, 2025 8:59:30 AM EDT

65.27USD+0.200%(+0.13)0

After-hours

Oct 20, 2025 4:52:30 PM EDT

67.05USD+0.045%(+0.03)122,125

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	65.8600	67.6700	65.7300	67.0200	+2.886%	5,446,510	0.000%
2025-10-17	65.0700	65.5700	64.2600	65.1400	-0.337%	4,581,212	+2.886%
2025-10-16	65.7100	66.4000	64.3900	65.3600	+0.261%	5,247,205	+2.540%
2025-10-15	65.6400	65.6400	63.6700	65.1900	+0.898%	9,947,787	+2.807%
2025-10-14	62.5600	66.6000	62.5600	64.6100	+0.311%	9,050,153	+3.730%
2025-10-13	64.5300	64.9200	64.1600	64.4100	+6.657%	8,229,105	+4.052%
2025-10-10	66.0900	66.2900	60.2400	60.3900	-8.305%	12,536,498	+10.979%
2025-10-09	66.7000	66.7500	65.0800	65.8600	-1.584%	3,842,859	+1.761%
2025-10-08	65.3200	67.1250	64.6800	66.9200	+3.017%	6,149,921	+0.149%
2025-10-07	67.0300	67.4150	64.7350	64.9600	-2.448%	6,049,286	+3.171%
2025-10-06	67.2300	67.7700	64.3500	66.5900	+0.075%	6,410,220	+0.646%
2025-10-03	66.3900	69.0000	66.3500	66.5400	+0.620%	6,368,394	+0.721%
2025-10-02	64.7750	67.0600	64.4150	66.1300	+3.151%	6,221,003	+1.346%
2025-10-01	63.9800	64.8900	63.3250	64.1100	-0.171%	8,399,387	+4.539%
2025-09-30	64.2700	64.8700	63.0300	64.2200	+0.234%	7,686,713	+4.360%
2025-09-29	64.8750	65.1050	64.0050	64.0700	-0.543%	6,499,781	+4.604%
2025-09-26	64.6650	65.0000	63.7600	64.4200	-0.648%	4,110,784	+4.036%
2025-09-25	65.4500	65.4500	63.7400	64.8400	-1.534%	4,621,152	+3.362%
2025-09-24	64.8500	66.2500	64.6700	65.8500	+1.762%	5,874,256	+1.777%
2025-09-23	65.7400	66.5100	64.4800	64.7100	-1.055%	6,218,938	+3.570%
2025-09-22	65.5000	66.2000	65.0100	65.4000	+0.384%	6,466,459	+2.477%
2025-09-19	66.3100	66.5000	63.8700	65.1500	-1.675%	13,348,425	+2.870%
2025-09-18	67.0250	67.8654	65.9600	66.2600	+0.730%	9,831,984	+1.147%
2025-09-17	64.3900	67.6200	63.9900	65.7800	+2.064%	7,381,580	+1.885%
2025-09-16	63.6400	64.7200	63.2900	64.4500	+2.026%	7,680,290	+3.988%
2025-09-15	64.0000	64.6700	62.2700	63.1700	-2.365%	6,803,956	+6.095%
2025-09-12	65.1200	65.6500	64.4100	64.7000	-0.492%	4,608,203	+3.586%
2025-09-11	64.7400	65.2200	63.7800	65.0200	+0.432%	6,455,699	+3.076%
2025-09-10	64.9100	65.7000	64.1700	64.7400	-0.031%	5,407,504	+3.522%
2025-09-09	65.2850	65.6800	64.4300	64.7600	-0.827%	4,192,830	+3.490%
2025-09-08	66.3500	66.8750	64.8300	65.3000	-0.941%	7,153,405	+2.634%
2025-09-05	64.7350	67.0900	64.3600	65.9200	+2.313%	7,765,189	+1.669%
2025-09-04	64.0000	64.7100	61.1000	64.4300	+1.817%	11,088,135	+4.020%
2025-09-03	63.5500	63.7500	61.5950	63.2800	-0.503%	6,963,626	+5.910%
2025-09-02	63.2700	63.8500	62.2800	63.6000	-2.154%	6,639,114	+5.377%
2025-08-29	65.0700	65.6800	64.3175	65.0000	-0.383%	9,209,777	+3.108%
2025-08-28	66.6000	67.5700	65.0800	65.2500	-2.101%	13,999,152	+2.713%
2025-08-27	66.9400	67.2200	66.2850	66.6500	-1.434%	8,212,045	+0.555%
2025-08-26	68.2750	69.3000	67.2600	67.6200	-1.357%	8,740,367	-0.887%
2025-08-25	69.1400	69.1400	67.9700	68.5500	-0.853%	5,326,854	-2.232%
2025-08-22	66.2500	70.7000	66.1400	69.1400	+4.599%	12,430,340	-3.066%
2025-08-21	66.4300	66.6800	65.7000	66.1000	-0.989%	5,932,634	+1.392%
2025-08-20	65.0000	66.9100	63.6800	66.7600	+3.168%	10,209,083	+0.389%
2025-08-19	65.5600	66.4000	64.4000	64.7100	-1.297%	5,069,665	+3.570%
2025-08-18	65.6400	66.0100	65.0400	65.5600	-0.228%	4,991,723	+2.227%
2025-08-15	66.1300	66.5500	65.6000	65.7100	-0.424%	7,744,534	+1.994%
2025-08-14	64.5500	66.3300	63.4100	65.9900	+0.365%	6,843,018	+1.561%
2025-08-13	64.8200	66.1200	64.1701	65.7500	+1.938%	8,379,639	+1.932%
2025-08-12	61.9400	66.4950	61.6800	64.5000	+5.824%	12,676,129	+3.907%
2025-08-11	61.9200	62.8900	60.8400	60.9500	-1.487%	10,238,970	+9.959%
2025-08-08	61.5800	63.9450	60.8750	61.8700	-6.569%	20,070,575	+8.324%
2025-08-07	67.8100	68.3800	65.7750	66.2200	+0.076%	13,767,506	+1.208%
2025-08-06	66.9000	67.4400	65.6500	66.1700	-1.430%	6,366,094	+1.285%
2025-08-05	67.6400	68.1800	65.3803	67.1300	+0.811%	9,872,932	-0.164%
2025-08-04	66.8300	67.5000	66.4450	66.5900	+0.347%	8,552,307	+0.646%
2025-08-01	68.5500	68.6100	64.6700	66.3600	-1.820%	11,544,637	+0.995%
2025-07-31	69.7000	70.0579	66.8100	67.5900	-3.841%	15,369,562	-0.843%
2025-07-30	70.9200	71.1000	69.4800	70.2900	-0.552%	6,430,760	-4.652%
2025-07-29	71.0300	71.5400	69.8300	70.6800	+0.213%	5,449,068	-5.178%
2025-07-28	69.7100	71.0800	69.3450	70.5300	+1.907%	6,765,045	-4.977%
2025-07-25	67.7700	69.2650	67.6750	69.2100	+2.065%	8,354,555	-3.164%
2025-07-24	68.9200	69.4200	66.7300	67.8100	-3.473%	13,363,750	-1.165%
2025-07-23	70.7000	71.7450	68.2000	70.2500	-6.657%	19,476,755	-4.598%
2025-07-22	73.4100	75.5600	73.0912	75.2600	+1.909%	8,819,430	-10.949%
2025-07-21	75.1500	76.0900	73.8000	73.8500	-1.244%	6,153,715	-9.248%
2025-07-18	75.1800	75.6304	74.0504	74.7800	+0.646%	5,239,429	-10.377%
2025-07-17	74.2200	74.5450	73.4200	74.3000	-0.175%	6,255,515	-9.798%
2025-07-16	72.9000	74.4400	72.0550	74.4300	+1.805%	7,036,553	-9.956%
2025-07-15	75.0150	75.4000	73.0800	73.1100	-1.269%	6,016,548	-8.330%
2025-07-14	73.5750	74.4710	72.7750	74.0500	-0.684%	5,756,188	-9.494%
2025-07-11	74.0300	75.0600	73.7250	74.5600	-0.693%	4,885,943	-10.113%
2025-07-10	75.6000	77.2000	74.9900	75.0800	+0.536%	7,550,480	-10.735%
2025-07-09	74.3850	75.5815	73.9000	74.6800	+0.161%	6,484,478	-10.257%
2025-07-08	72.7000	75.7450	72.2900	74.5600	+4.309%	11,350,568	-10.113%
2025-07-07	72.9600	73.5650	71.1150	71.4800	-2.163%	7,790,525	-6.240%
2025-07-03	73.8300	74.4000	72.9400	73.0600	-0.137%	3,810,249	-8.267%
2025-07-02	71.5100	73.5200	70.9800	73.1600	+2.065%	8,245,527	-8.393%
2025-07-01	69.4600	72.5000	69.3200	71.6800	+1.862%	8,034,499	-6.501%
2025-06-30	70.6300	70.7700	69.5000	70.3700	-0.170%	5,861,679	-4.761%
2025-06-27	71.0500	71.5300	69.7800	70.4900	-0.410%	6,885,575	-4.923%
2025-06-26	71.6500	71.8500	70.6800	70.7800	-1.145%	7,060,669	-5.312%
2025-06-25	70.3000	71.6800	69.3400	71.6000	+1.661%	7,586,594	-6.397%
2025-06-24	69.8000	71.3350	69.6300	70.4300	+2.698%	8,422,170	-4.842%
2025-06-23	69.0650	70.6300	67.9700	68.5800	-0.565%	7,497,952	-2.275%
2025-06-20	69.4900	69.6800	67.3800	68.9700	+1.397%	19,067,440	-2.827%
2025-06-18	68.0000	69.3050	67.5400	68.0200	+0.488%	5,642,795	-1.470%
2025-06-17	67.5750	68.7500	67.2400	67.6900	-0.733%	6,922,853	-0.990%
2025-06-16	66.7500	68.3600	66.4800	68.1900	+3.743%	9,211,780	-1.716%
2025-06-13	66.5400	67.3300	65.5000	65.7300	-3.239%	9,841,400	+1.963%
2025-06-12	68.6950	69.1900	67.6900	67.9300	-2.399%	7,700,287	-1.340%
2025-06-11	70.2300	71.0100	68.8400	69.6000	+0.014%	12,731,484	-3.707%
2025-06-10	68.4600	70.5700	67.6600	69.5900	+2.263%	12,064,754	-3.693%
2025-06-09	66.0300	68.6050	65.9100	68.0500	+4.291%	11,974,568	-1.514%
2025-06-06	65.6900	66.0550	65.0900	65.2500	+1.367%	8,884,601	+2.713%
2025-06-05	65.0000	66.3700	63.6300	64.3700	-0.464%	11,876,004	+4.117%
2025-06-04	64.3500	65.2800	63.0500	64.6700	+1.300%	9,193,257	+3.634%
2025-06-03	60.4200	64.0800	59.8900	63.8400	+6.400%	16,322,953	+4.981%
2025-06-02	57.6850	60.2900	57.4300	60.0000	+3.377%	9,310,240	+11.700%
2025-05-30	58.2350	58.6300	56.6200	58.0400	-0.120%	10,845,639	+15.472%
2025-05-29	59.0400	59.5900	57.3800	58.1100	+1.131%	6,574,856	+15.333%
2025-05-28	58.8600	59.0900	57.4000	57.4600	-2.079%	8,292,903	+16.638%
2025-05-27	57.4200	59.5200	56.7500	58.6800	+4.431%	11,214,256	+14.213%
2025-05-23	55.9900	56.3200	54.5400	56.1900	-3.204%	10,093,907	+19.274%
2025-05-22	59.2500	59.7800	57.5600	58.0500	-2.025%	11,530,576	+15.452%
2025-05-21	59.8200	61.4100	58.8800	59.2500	-2.549%	7,244,242	+13.114%
2025-05-20	60.0000	60.9150	59.7900	60.8000	+0.380%	6,145,534	+10.230%
2025-05-19	59.6300	61.0500	59.3900	60.5700	-1.046%	8,220,223	+10.649%
2025-05-16	60.6700	61.2200	60.1317	61.2100	+0.674%	6,589,290	+9.492%
2025-05-15	60.3150	61.3550	59.3000	60.8000	+0.247%	8,416,678	+10.230%
2025-05-14	62.0000	62.0750	60.2600	60.6500	-2.648%	10,608,076	+10.503%
2025-05-13	60.9500	63.1200	60.6000	62.3000	+2.198%	10,992,812	+7.576%
2025-05-12	59.9900	62.4900	59.3400	60.9600	+10.175%	20,947,308	+9.941%
2025-05-09	55.7450	58.0600	53.8300	55.3300	+12.597%	21,360,894	+21.128%
2025-05-08	48.9300	50.2600	48.5600	49.1400	+2.205%	11,279,063	+36.386%
2025-05-07	47.6600	48.4000	46.9200	48.0800	+1.778%	9,566,091	+39.393%
2025-05-06	47.0000	47.7000	46.6800	47.2400	-1.130%	6,499,340	+41.871%
2025-05-05	47.2250	48.3300	46.8400	47.7800	-0.271%	8,196,286	+40.268%
2025-05-02	47.1600	48.5300	47.1120	47.9100	+4.197%	9,444,032	+39.887%
2025-05-01	47.0300	47.2000	45.6000	45.9800	-0.217%	8,677,153	+45.759%
2025-04-30	44.5350	46.2400	44.1700	46.0800	+0.348%	10,848,348	+45.443%
2025-04-29	45.8100	46.7200	45.5045	45.9200	-2.319%	8,287,470	+45.949%
2025-04-28	46.6600	47.8500	45.9000	47.0100	+0.256%	7,084,699	+42.565%
2025-04-25	46.2700	47.5000	46.0700	46.8900	-0.488%	7,677,830	+42.930%
2025-04-24	44.1200	47.3250	44.1200	47.1200	+12.378%	20,418,787	+42.233%
2025-04-23	42.7700	43.3700	41.6310	41.9300	+4.070%	10,228,313	+59.838%
2025-04-22	40.1500	41.0544	39.5800	40.2900	+2.181%	11,719,641	+66.344%
2025-04-21	37.5950	39.5300	37.4100	39.4300	+2.256%	16,395,603	+69.972%
2025-04-17	38.6800	38.7100	37.5800	38.5600	+1.607%	7,777,927	+73.807%
2025-04-16	37.2500	38.4000	36.3200	37.9500	-2.014%	14,564,704	+76.601%
2025-04-15	39.0900	39.6100	38.3100	38.7300	-0.386%	6,704,904	+73.044%
2025-04-14	39.9250	40.3100	38.2500	38.8800	+0.439%	9,921,386	+72.377%
2025-04-11	36.9150	38.9200	35.4750	38.7100	-0.258%	20,661,982	+73.134%
2025-04-10	41.3700	41.6000	37.4000	38.8100	-13.563%	24,354,350	+72.687%
2025-04-09	35.4950	45.5800	35.1000	44.9000	+27.051%	29,897,807	+49.265%
2025-04-08	39.7600	39.9745	34.1400	35.3400	-7.220%	17,281,735	+89.643%
2025-04-07	35.5850	40.0000	34.1250	38.0900	+5.163%	24,856,462	+75.952%
2025-04-04	38.9300	40.1800	36.1000	36.2200	-11.029%	26,407,653	+85.036%
2025-04-03	46.8000	46.8000	39.5700	40.7100	-16.800%	29,179,135	+64.628%
2025-04-02	47.6400	49.4700	47.4800	48.9300	+0.887%	6,408,308	+36.971%
2025-04-01	48.4150	48.7100	47.2100	48.5000	+0.186%	10,219,663	+38.186%
2025-03-31	48.1800	48.8400	47.4350	48.4100	-0.595%	14,064,967	+38.442%
2025-03-28	50.3400	50.4700	48.2650	48.7000	-4.115%	12,054,642	+37.618%
2025-03-27	51.7650	51.8900	50.1900	50.7900	-2.645%	5,492,794	+31.955%
2025-03-26	52.4200	53.1300	51.5800	52.1700	-0.363%	5,956,426	+28.465%
2025-03-25	53.5000	54.0800	52.2800	52.3600	-2.839%	8,281,244	+27.998%
2025-03-24	53.1100	54.4800	52.8083	53.8900	+4.196%	10,434,771	+24.364%
2025-03-21	50.6200	52.3700	49.9200	51.7200	+1.412%	28,837,931	+29.582%
2025-03-20	52.2800	52.4200	50.9600	51.0000	-6.542%	13,748,913	+31.412%
2025-03-19	53.9700	55.3700	53.9100	54.5700	+0.683%	5,209,027	+22.815%
2025-03-18	54.8100	54.9300	53.6800	54.2000	-1.918%	3,612,161	+23.653%
2025-03-17	53.6400	55.7102	53.6200	55.2600	+3.290%	5,894,653	+21.281%
2025-03-14	52.7150	53.6156	52.2800	53.5000	+3.103%	7,202,516	+25.271%
2025-03-13	51.5400	53.5100	51.3200	51.8900	-0.019%	5,886,218	+29.158%
2025-03-12	52.5800	53.3400	51.6400	51.9000	-0.651%	6,434,553	+29.133%
2025-03-11	54.1900	54.4000	51.0650	52.2400	-2.264%	9,120,068	+28.292%
2025-03-10	57.9600	58.0600	52.8000	53.4500	-10.574%	15,632,461	+25.388%
2025-03-07	58.1400	60.0250	57.8300	59.7700	+2.592%	7,537,331	+12.130%
2025-03-06	58.4300	60.0250	57.7800	58.2600	-2.314%	10,125,124	+15.036%
2025-03-05	58.7000	59.8300	56.9000	59.6400	+2.580%	7,584,190	+12.374%
2025-03-04	58.6400	60.2900	57.9750	58.1400	+0.328%	13,689,597	+15.273%
2025-03-03	62.5200	62.6400	57.3600	57.9500	-1.546%	19,070,511	+15.651%
2025-02-28	57.1600	58.9150	56.6000	58.8600	+3.046%	12,021,222	+13.863%
2025-02-27	59.5300	59.7650	56.7000	57.1200	-4.434%	10,847,063	+17.332%
2025-02-26	60.2700	60.3700	58.4400	59.7700	-0.665%	8,398,972	+12.130%
2025-02-25	60.8800	62.0200	59.4600	60.1700	-1.085%	9,200,497	+11.384%
2025-02-24	60.9800	62.2800	60.6900	60.8300	-0.393%	9,465,275	+10.176%
2025-02-21	64.4000	64.4180	60.6600	61.0700	-5.023%	12,968,910	+9.743%
2025-02-20	64.8100	65.3400	63.2525	64.3000	+1.117%	14,530,790	+4.230%
2025-02-19	58.5350	64.5800	57.9400	63.5900	+9.903%	20,715,190	+5.394%
2025-02-18	56.1600	58.2800	56.1600	57.8600	+3.766%	11,061,281	+15.831%
2025-02-14	54.4500	55.9000	54.2201	55.7600	+2.764%	6,791,562	+20.194%
2025-02-13	53.6300	54.6600	53.4457	54.2600	+0.761%	6,613,997	+23.516%
2025-02-12	52.0550	53.9300	51.9400	53.8500	+2.415%	7,734,609	+24.457%
2025-02-11	51.4200	53.1500	51.4200	52.5800	+1.018%	7,702,292	+27.463%
2025-02-10	52.3700	53.0900	51.4100	52.0500	+0.308%	9,114,693	+28.761%
2025-02-07	52.2600	53.2500	50.2100	51.8900	-2.297%	17,363,040	+29.158%
2025-02-06	53.5100	54.2195	52.7100	53.1100	-0.729%	13,046,043	+26.191%
2025-02-05	51.8000	53.5400	51.4400	53.5000	+1.711%	11,860,754	+25.271%
2025-02-04	52.4300	53.0000	52.1900	52.6000	+0.651%	9,560,960	+27.414%
2025-02-03	53.0000	53.2200	51.3700	52.2600	-3.757%	11,124,104	+28.243%
2025-01-31	54.7800	56.2900	53.9800	54.3000	-1.559%	10,045,994	+23.425%
2025-01-30	55.7000	55.8500	54.1800	55.1600	-1.553%	8,414,965	+21.501%
2025-01-29	56.6900	56.7999	55.3600	56.0300	-0.444%	5,185,000	+19.614%
2025-01-28	56.5200	56.7950	55.3700	56.2800	-1.660%	9,779,957	+19.083%
2025-01-27	57.8000	58.3400	56.6300	57.2300	+1.490%	14,938,815	+17.106%
2025-01-24	58.8900	59.1700	55.7500	56.3900	-5.338%	10,130,900	+18.851%
2025-01-23	57.6900	59.5750	56.9700	59.5700	+1.864%	5,980,364	+12.506%
2025-01-22	58.2200	59.3600	58.0300	58.4800	-0.051%	6,089,236	+14.603%
2025-01-21	58.1000	59.6700	57.6100	58.5100	+0.932%	6,852,195	+14.545%
2025-01-17	57.4900	58.4700	57.1750	57.9700	+3.168%	8,135,141	+15.612%
2025-01-16	57.0000	57.2700	55.3400	56.1900	-1.421%	7,717,625	+19.274%
2025-01-15	58.0500	58.4300	56.9600	57.0000	+0.211%	8,633,029	+17.579%
2025-01-14	56.2100	56.9100	55.3800	56.8800	+1.735%	5,975,805	+17.827%
2025-01-13	54.8300	56.0300	54.8200	55.9100	+1.305%	6,359,490	+19.871%
2025-01-10	55.4800	55.8700	54.4650	55.1900	-2.111%	7,468,085	+21.435%
2025-01-08	57.3700	57.5000	56.0100	56.3800	-1.897%	6,128,773	+18.872%
2025-01-07	58.7700	59.2791	57.2100	57.4700	-1.407%	9,014,117	+16.617%
2025-01-06	57.8500	59.8600	57.8000	58.2900	+1.075%	6,872,715	+14.977%
2025-01-03	57.0000	58.1400	56.2400	57.6700	+1.389%	5,215,197	+16.213%
2025-01-02	58.0300	58.4600	56.4100	56.8800	-0.820%	10,084,835	+17.827%
2024-12-31	57.3550	58.1100	56.5700	57.3500	+0.403%	5,646,280	+16.861%
2024-12-30	57.6200	57.7050	56.7400	57.1200	-2.091%	6,864,165	+17.332%
2024-12-27	58.2500	58.5200	57.7400	58.3400	-0.222%	8,782,827	+14.878%
2024-12-26	57.8500	59.0350	57.8000	58.4700	-0.154%	4,050,040	+14.623%
2024-12-24	57.8100	58.6100	57.2500	58.5600	+1.192%	3,190,158	+14.447%
2024-12-23	55.9300	58.0000	55.8000	57.8700	+4.251%	8,678,866	+15.811%
2024-12-20	55.8700	57.0700	55.2700	55.5100	-0.857%	22,047,021	+20.735%
2024-12-19	56.2600	57.7100	55.9000	55.9900	-0.267%	7,218,643	+19.700%
2024-12-18	58.7900	59.7600	55.9100	56.1400	-3.688%	9,986,940	+19.380%
2024-12-17	58.9300	59.7500	58.0400	58.2900	-1.337%	9,538,942	+14.977%
2024-12-16	57.9400	59.5700	57.9400	59.0800	-1.418%	11,162,717	+13.439%
2024-12-13	61.0000	61.3400	59.7450	59.9300	-2.553%	8,913,855	+11.830%
2024-12-12	61.0300	62.0400	60.6810	61.5000	-0.033%	4,679,998	+8.976%
2024-12-11	62.5000	62.7000	61.0100	61.5200	-0.646%	5,380,864	+8.940%
2024-12-10	61.4900	62.0150	60.4400	61.9200	+0.081%	8,291,726	+8.236%
2024-12-09	59.5000	62.7000	59.1000	61.8700	+4.351%	8,345,247	+8.324%
2024-12-06	58.7200	59.5800	58.3000	59.2900	+1.785%	8,610,583	+13.038%
2024-12-05	61.4900	61.7000	57.9600	58.2500	-5.500%	13,508,907	+15.056%
2024-12-04	66.2300	66.2300	61.0700	61.6400	-5.735%	13,326,686	+8.728%
2024-12-03	69.2600	69.7100	65.2400	65.3900	-6.998%	10,057,147	+2.493%
2024-12-02	67.9900	71.0400	67.9900	70.3100	+3.139%	6,940,169	-4.679%
2024-11-29	68.6400	69.5500	68.0800	68.1700	+0.442%	5,105,571	-1.687%
2024-11-27	68.3800	68.9750	66.6000	67.8700	-0.789%	5,248,831	-1.252%
2024-11-26	70.7500	70.9200	67.7302	68.4100	-2.062%	7,742,943	-2.032%
2024-11-25	67.7500	71.1000	67.2600	69.8500	+4.738%	10,231,913	-4.052%
2024-11-22	65.6800	66.8900	65.2600	66.6900	+0.271%	5,260,196	+0.495%
2024-11-21	65.9100	66.8350	65.2300	66.5100	+2.135%	6,220,129	+0.767%
2024-11-20	64.1100	65.1500	63.6650	65.1200	+0.370%	6,319,612	+2.918%
2024-11-19	64.6900	65.2400	63.6650	64.8800	-0.567%	8,765,544	+3.298%
2024-11-18	63.1800	65.3200	62.9600	65.2500	+3.802%	7,869,363	+2.713%
2024-11-15	64.9100	65.0700	62.6250	62.8600	-4.177%	8,767,373	+6.618%
2024-11-14	67.0300	67.4900	65.4800	65.6000	-1.487%	5,861,308	+2.165%
2024-11-13	66.3600	67.0700	65.5600	66.5900	-1.055%	6,811,971	+0.646%
2024-11-12	68.9500	69.6200	66.0800	67.3000	-3.692%	9,536,508	-0.416%
2024-11-11	72.3200	72.4900	68.9950	69.8800	-4.103%	6,444,721	-4.093%
2024-11-08	73.2300	73.5300	72.0800	72.8700	-1.977%	6,128,079	-8.028%
2024-11-07	74.3400	75.2300	73.6200	74.3400	+0.800%	6,951,828	-9.847%
2024-11-06	76.3000	77.2000	72.2600	73.7500	-1.785%	10,903,283	-9.125%
2024-11-05	73.6600	75.2600	73.0000	75.0900	+0.833%	7,926,763	-10.747%
2024-11-04	74.1000	75.6100	73.8000	74.4700	-0.454%	4,160,457	-10.004%
2024-11-01	73.5900	75.2700	73.4100	74.8100	+1.963%	5,299,545	-10.413%
2024-10-31	75.6500	75.6800	72.6700	73.3700	-2.924%	8,458,030	-8.655%
2024-10-30	77.0900	78.1250	75.4900	75.5800	-4.390%	5,603,124	-11.326%
2024-10-29	76.9700	79.4400	76.6900	79.0500	+2.396%	5,167,075	-15.218%
2024-10-28	75.8000	77.5700	75.3500	77.2000	+1.193%	3,555,581	-13.187%
2024-10-25	76.6500	77.5500	76.2500	76.2900	+0.567%	3,772,083	-12.151%
2024-10-24	76.3200	76.3800	74.8200	75.8600	+0.784%	3,851,085	-11.653%
2024-10-23	75.7900	76.7500	74.0700	75.2700	-0.212%	4,062,784	-10.961%
2024-10-22	74.6000	75.6600	74.4000	75.4300	+0.333%	4,161,103	-11.149%
2024-10-21	76.6600	77.0650	74.5480	75.1800	-2.793%	4,691,315	-10.854%
2024-10-18	77.3300	77.6500	76.7003	77.3400	+0.992%	3,491,628	-13.344%
2024-10-17	77.6300	77.9000	76.4350	76.5800	+0.909%	4,815,277	-12.484%
2024-10-16	76.6500	77.6800	75.7000	75.8900	+0.877%	4,442,798	-11.688%
2024-10-15	78.6400	79.1800	74.6700	75.2300	-4.760%	7,627,945	-10.913%
2024-10-14	78.6000	79.2200	77.8200	78.9900	+1.295%	3,775,034	-15.154%
2024-10-11	77.1100	78.7000	77.0000	77.9800	+0.828%	3,636,885	-14.055%
2024-10-10	76.8200	77.7200	76.4400	77.3400	-1.087%	3,611,706	-13.344%
2024-10-09	77.0000	78.3400	76.8350	78.1900	+1.138%	4,202,533	-14.286%
2024-10-08	76.1000	77.6400	75.4100	77.3100	+1.125%	4,718,838	-13.310%
2024-10-07	76.8300	77.2100	75.6900	76.4500	-1.583%	5,175,143	-12.335%
2024-10-04	79.4700	79.5300	76.8100	77.6800	+0.453%	4,185,549	-13.723%
2024-10-03	77.3800	78.0300	76.5200	77.3300	-1.138%	4,390,551	-13.332%
2024-10-02	77.7500	78.9900	76.8900	78.2200	+0.942%	5,562,693	-14.319%
2024-10-01	79.9900	80.3300	76.7800	77.4900	-3.487%	6,780,881	-13.511%
2024-09-30	79.0500	80.4200	78.9100	80.2900	-0.372%	5,101,837	-16.528%
2024-09-27	80.8600	81.6400	80.2500	80.5900	+0.349%	6,380,945	-16.838%
2024-09-26	78.8400	80.7600	77.2800	80.3100	+5.518%	7,912,331	-16.548%
2024-09-25	76.6700	77.1700	75.8700	76.1100	-1.794%	6,019,991	-11.943%
2024-09-24	78.0900	78.9300	77.2700	77.5000	+0.571%	4,307,972	-13.523%
2024-09-23	76.5200	77.3300	76.3200	77.0600	+0.065%	4,618,837	-13.029%
2024-09-20	77.2600	77.5800	75.8050	77.0100	-2.309%	12,873,815	-12.972%
2024-09-19	79.4800	80.6500	77.8850	78.8300	+3.235%	11,881,583	-14.982%
2024-09-18	77.6400	78.3500	76.1200	76.3600	-0.831%	9,341,590	-12.232%
2024-09-17	78.2500	78.8500	76.3200	77.0000	0.000%	4,677,061	-12.961%
2024-09-16	76.8100	77.4800	75.8900	77.0000	-0.799%	3,380,005	-12.961%
2024-09-13	76.8900	78.0000	76.7500	77.6200	+2.024%	3,298,982	-13.656%
2024-09-12	77.3000	77.3000	75.4200	76.0800	-1.769%	3,262,759	-11.909%
2024-09-11	75.1900	77.6400	73.6000	77.4500	+3.006%	5,950,689	-13.467%
2024-09-10	75.1200	75.3200	73.1500	75.1900	-0.292%	4,715,503	-10.866%
2024-09-09	74.9500	75.7000	74.2100	75.4100	+1.782%	5,204,301	-11.126%
2024-09-06	76.7500	76.8300	73.6900	74.0900	-3.466%	8,330,876	-9.542%
2024-09-05	75.8100	77.4400	75.4300	76.7500	-0.182%	4,083,434	-12.678%
2024-09-04	75.3900	77.6200	75.1150	76.8900	+0.641%	5,819,787	-12.837%
2024-09-03	80.2700	80.4200	76.1400	76.4000	-7.011%	9,020,195	-12.277%
2024-08-30	82.4900	82.5900	81.0900	82.1600	+1.457%	4,691,607	-18.427%
2024-08-29	80.2100	82.6500	80.0000	80.9800	+1.990%	4,344,812	-17.239%
2024-08-28	81.0100	81.3000	78.8000	79.4000	-1.903%	4,646,148	-15.592%
2024-08-27	80.1200	80.9900	79.0300	80.9400	+0.797%	3,306,120	-17.198%
2024-08-26	81.4800	81.8650	79.9800	80.3000	-1.822%	4,439,797	-16.538%
2024-08-23	81.5000	82.5600	80.4550	81.7900	+2.519%	4,186,904	-18.058%
2024-08-22	82.2700	82.2700	79.4900	79.7800	-3.659%	8,292,252	-15.994%
2024-08-21	80.9000	82.8700	80.7950	82.8100	+3.151%	5,289,403	-19.068%
2024-08-20	81.1200	81.5700	79.7500	80.2800	-2.133%	4,680,923	-16.517%
2024-08-19	80.5450	82.1250	79.8500	82.0300	+1.459%	5,506,323	-18.298%
2024-08-16	81.2400	81.8300	80.5000	80.8500	-0.554%	4,030,678	-17.106%
2024-08-15	80.0000	81.5650	79.2500	81.3000	+4.097%	9,066,622	-17.565%
2024-08-14	79.1200	79.2200	76.7200	78.1000	-1.314%	5,297,301	-14.187%
2024-08-13	76.9300	79.4400	76.1600	79.1400	+3.559%	7,553,631	-15.315%
2024-08-12	76.3350	76.9000	74.9600	76.4200	+0.434%	5,290,146	-12.300%
2024-08-09	75.9300	76.9500	74.9800	76.0900	-1.540%	5,327,643	-11.920%
2024-08-08	74.3500	77.4300	73.5300	77.2800	+7.333%	8,489,957	-13.276%
2024-08-07	76.8700	76.9099	71.7650	72.0000	-3.576%	8,191,310	-6.917%
2024-08-06	74.6800	76.8900	73.7300	74.6700	+1.097%	9,429,443	-10.245%
2024-08-05	75.3000	77.2500	73.1900	73.8600	-2.081%	10,752,899	-9.261%
2024-08-02	79.4500	79.6400	74.6000	75.4300	-10.596%	17,476,305	-11.149%
2024-08-01	87.5000	89.5900	83.0350	84.3700	-4.967%	13,887,221	-20.564%
2024-07-31	87.9600	89.1100	87.1500	88.7800	+2.588%	9,891,987	-24.510%
2024-07-30	88.5900	89.1400	86.3100	86.5400	-1.614%	6,867,589	-22.556%
2024-07-29	87.7600	89.3000	87.1500	87.9600	+1.301%	4,528,428	-23.806%
2024-07-26	86.9700	87.7100	85.3800	86.8300	+2.117%	5,536,099	-22.815%
2024-07-25	84.6400	87.9400	82.9400	85.0300	-1.779%	10,174,499	-21.181%
2024-07-24	89.7200	89.9000	86.4450	86.5700	-3.500%	7,889,876	-22.583%
2024-07-23	91.7700	91.7700	89.6000	89.7100	-3.662%	6,702,160	-25.293%
2024-07-22	91.1700	93.2300	89.8200	93.1200	+4.900%	6,683,094	-28.028%
2024-07-19	91.6500	91.7750	88.6800	88.7700	-3.005%	5,735,044	-24.502%
2024-07-18	92.6100	93.3100	90.2750	91.5200	0.000%	5,794,933	-26.770%
2024-07-17	94.0700	96.9800	91.4000	91.5200	-3.470%	9,082,746	-26.770%
2024-07-16	92.7100	94.8700	92.1300	94.8100	+2.954%	3,570,447	-29.311%
2024-07-15	92.4900	93.3150	91.7300	92.0900	-0.561%	4,169,484	-27.223%
2024-07-12	92.9300	94.4400	92.2834	92.6100	+0.565%	4,724,223	-27.632%
2024-07-11	95.2500	95.7000	92.0300	92.0900	-4.053%	6,558,362	-27.223%
2024-07-10	93.2800	96.2100	92.7900	95.9800	+3.942%	6,345,076	-30.173%
2024-07-09	93.5000	93.8400	91.8600	92.3400	-0.986%	3,181,226	-27.420%
2024-07-08	92.2800	93.7200	92.1450	93.2600	+1.216%	4,060,917	-28.136%
2024-07-05	93.8400	93.9150	92.1100	92.1400	-1.539%	2,687,984	-27.263%
2024-07-03	92.2800	93.8300	91.7700	93.5800	+1.651%	2,398,270	-28.382%
2024-07-02	91.1200	92.7200	91.0100	92.0600	+0.513%	3,334,870	-27.200%
2024-07-01	91.5000	91.7000	90.1600	91.5900	+0.098%	8,260,098	-26.826%
2024-06-28	90.4700	92.3750	90.0400	91.5000	+2.315%	13,448,472	-26.754%
2024-06-27	89.6500	90.0500	88.3000	89.4300	-0.689%	5,643,072	-25.059%
2024-06-26	88.9600	90.3300	88.7000	90.0500	+1.010%	4,434,576	-25.575%
2024-06-25	89.6100	89.8000	88.1684	89.1500	-0.034%	4,510,390	-24.823%
2024-06-24	90.8300	91.4600	89.0000	89.1800	-2.621%	4,692,586	-24.849%
2024-06-21	89.6100	92.0300	88.7500	91.5800	+2.876%	9,175,817	-26.818%
2024-06-20	92.5000	92.7700	88.3600	89.0200	-4.741%	8,650,117	-24.714%
2024-06-18	90.8000	93.6900	90.2000	93.4500	+2.670%	4,866,530	-28.283%
2024-06-17	91.4000	91.4000	89.8900	91.0200	-0.361%	5,044,182	-26.368%
2024-06-14	91.4200	92.5100	90.6200	91.3500	-1.573%	3,799,457	-26.634%
2024-06-13	91.8800	93.5200	91.7600	92.8100	-1.809%	3,756,713	-27.788%
2024-06-12	95.0000	96.2369	93.2300	94.5200	+1.058%	5,629,706	-29.094%
2024-06-11	93.5400	93.9300	92.5700	93.5300	-0.817%	3,476,282	-28.344%
2024-06-10	92.1600	94.8600	91.9300	94.3000	+1.562%	4,966,183	-28.929%
2024-06-07	93.0700	93.7900	92.3300	92.8500	-0.546%	4,553,237	-27.819%
2024-06-06	93.3800	93.6782	92.6400	93.3600	-0.997%	11,114,925	-28.213%
2024-06-05	94.5000	94.9850	93.7200	94.3000	+0.319%	16,097,049	-28.929%
2024-06-04	95.1400	95.6200	93.7000	94.0000	-1.694%	7,169,560	-28.702%
2024-06-03	97.8880	98.1000	94.1900	95.6200	-1.656%	4,157,575	-29.910%
2024-05-31	96.4900	97.4000	93.7700	97.2300	+0.934%	7,165,372	-31.071%
2024-05-30	95.6000	96.8800	95.4900	96.3300	+0.806%	6,991,997	-30.427%
2024-05-29	96.0550	97.4900	95.4500	95.5600	-3.299%	7,395,010	-29.866%
2024-05-28	97.5800	98.9900	97.1000	98.8200	+0.601%	4,438,423	-32.180%
2024-05-24	100.0300	100.5650	98.1600	98.2300	+0.092%	5,024,958	-31.772%
2024-05-23	99.9800	100.3000	97.0450	98.1400	-1.357%	7,270,913	-31.710%
2024-05-22	98.0500	99.6900	97.1800	99.4900	+3.873%	8,737,512	-32.636%
2024-05-21	94.4000	96.1100	94.2500	95.7800	-0.705%	3,629,108	-30.027%
2024-05-20	94.4700	97.5900	94.3000	96.4600	+2.258%	6,124,063	-30.520%
2024-05-17	94.5600	94.6200	93.4800	94.3300	+0.096%	3,509,561	-28.952%
2024-05-16	94.9600	95.7000	94.1400	94.2400	-1.174%	5,226,840	-28.884%
2024-05-15	94.5900	95.7000	93.9600	95.3600	+1.598%	4,918,809	-29.719%
2024-05-14	92.7200	94.0700	92.7200	93.8600	+1.426%	3,782,698	-28.596%
2024-05-13	92.3800	93.4500	92.1400	92.5400	+1.137%	3,287,242	-27.577%
2024-05-10	92.1400	92.4000	90.8500	91.5000	+0.022%	3,022,062	-26.754%
2024-05-09	91.7200	92.2900	91.2300	91.4800	-0.554%	3,874,894	-26.738%
2024-05-08	91.0700	92.2000	89.8200	91.9900	-0.076%	4,739,796	-27.144%
2024-05-07	94.1100	96.1400	91.8600	92.0600	-1.813%	7,369,703	-27.200%
2024-05-06	91.6700	93.9200	91.5900	93.7600	+2.627%	7,216,399	-28.520%
2024-05-03	91.6700	92.5800	90.6500	91.3600	+2.124%	6,942,584	-26.642%
2024-05-02	90.0350	90.2710	87.4900	89.4600	+0.755%	5,350,816	-25.084%
2024-05-01	90.4320	92.2600	88.4500	88.7900	-3.468%	7,212,187	-24.519%
2024-04-30	92.8600	93.9800	91.9500	91.9800	-1.288%	5,981,057	-27.136%