Dark

MCHP
Microchip Technology Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

61.21USD+0.674%(+0.41)6,589,290

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

60.80USD0.000%(0.00)7,784

After-hours

May 16, 2025 4:53:30 PM EDT

61.02USD-0.310%(-0.19)131,485

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	60.670	61.2200	60.1317	61.21	+0.674%	6,589,290	0.000%
2025-05-15	60.315	61.3550	59.3000	60.80	+0.247%	8,416,678	+0.674%
2025-05-14	62.000	62.0750	60.2600	60.65	-2.648%	10,608,076	+0.923%
2025-05-13	60.950	63.1200	60.6000	62.30	+2.198%	10,992,812	-1.750%
2025-05-12	59.990	62.4900	59.3400	60.96	+10.175%	20,947,308	+0.410%
2025-05-09	55.745	58.0600	53.8300	55.33	+12.597%	21,360,894	+10.627%
2025-05-08	48.930	50.2600	48.5600	49.14	+2.205%	11,279,063	+24.562%
2025-05-07	47.660	48.4000	46.9200	48.08	+1.778%	9,566,091	+27.309%
2025-05-06	47.000	47.7000	46.6800	47.24	-1.130%	6,499,340	+29.572%
2025-05-05	47.225	48.3300	46.8400	47.78	-0.271%	8,196,286	+28.108%
2025-05-02	47.160	48.5300	47.1120	47.91	+4.197%	9,444,032	+27.760%
2025-05-01	47.030	47.2000	45.6000	45.98	-0.217%	8,677,153	+33.123%
2025-04-30	44.535	46.2400	44.1700	46.08	+0.348%	10,848,348	+32.834%
2025-04-29	45.810	46.7200	45.5045	45.92	-2.319%	8,287,470	+33.297%
2025-04-28	46.660	47.8500	45.9000	47.01	+0.256%	7,084,699	+30.206%
2025-04-25	46.270	47.5000	46.0700	46.89	-0.488%	7,677,830	+30.540%
2025-04-24	44.120	47.3250	44.1200	47.12	+12.378%	20,418,787	+29.902%
2025-04-23	42.770	43.3700	41.6310	41.93	+4.070%	10,228,313	+45.981%
2025-04-22	40.150	41.0544	39.5800	40.29	+2.181%	11,719,641	+51.924%
2025-04-21	37.595	39.5300	37.4100	39.43	+2.256%	16,395,603	+55.237%
2025-04-17	38.680	38.7100	37.5800	38.56	+1.607%	7,777,927	+58.740%
2025-04-16	37.250	38.4000	36.3200	37.95	-2.014%	14,564,704	+61.291%
2025-04-15	39.090	39.6100	38.3100	38.73	-0.386%	6,704,904	+58.043%
2025-04-14	39.925	40.3100	38.2500	38.88	+0.439%	9,921,386	+57.433%
2025-04-11	36.915	38.9200	35.4750	38.71	-0.258%	20,661,982	+58.125%
2025-04-10	41.370	41.6000	37.4000	38.81	-13.563%	24,354,350	+57.717%
2025-04-09	35.495	45.5800	35.1000	44.90	+27.051%	29,897,807	+36.325%
2025-04-08	39.760	39.9745	34.1400	35.34	-7.220%	17,281,735	+73.203%
2025-04-07	35.585	40.0000	34.1250	38.09	+5.163%	24,856,462	+60.698%
2025-04-04	38.930	40.1800	36.1000	36.22	-11.029%	26,407,653	+68.995%
2025-04-03	46.800	46.8000	39.5700	40.71	-16.800%	29,179,135	+50.356%
2025-04-02	47.640	49.4700	47.4800	48.93	+0.887%	6,408,308	+25.097%
2025-04-01	48.415	48.7100	47.2100	48.50	+0.186%	10,219,663	+26.206%
2025-03-31	48.180	48.8400	47.4350	48.41	-0.595%	14,064,967	+26.441%
2025-03-28	50.340	50.4700	48.2650	48.70	-4.115%	12,054,642	+25.688%
2025-03-27	51.765	51.8900	50.1900	50.79	-2.645%	5,492,794	+20.516%
2025-03-26	52.420	53.1300	51.5800	52.17	-0.363%	5,956,426	+17.328%
2025-03-25	53.500	54.0800	52.2800	52.36	-2.839%	8,281,244	+16.902%
2025-03-24	53.110	54.4800	52.8083	53.89	+4.196%	10,434,771	+13.583%
2025-03-21	50.620	52.3700	49.9200	51.72	+1.412%	28,837,931	+18.349%
2025-03-20	52.280	52.4200	50.9600	51.00	-6.542%	13,748,913	+20.020%
2025-03-19	53.970	55.3700	53.9100	54.57	+0.683%	5,209,027	+12.168%
2025-03-18	54.810	54.9300	53.6800	54.20	-1.918%	3,612,161	+12.934%
2025-03-17	53.640	55.7102	53.6200	55.26	+3.290%	5,894,653	+10.767%
2025-03-14	52.715	53.6156	52.2800	53.50	+3.103%	7,202,516	+14.411%
2025-03-13	51.540	53.5100	51.3200	51.89	-0.019%	5,886,218	+17.961%
2025-03-12	52.580	53.3400	51.6400	51.90	-0.651%	6,434,553	+17.938%
2025-03-11	54.190	54.4000	51.0650	52.24	-2.264%	9,120,068	+17.171%
2025-03-10	57.960	58.0600	52.8000	53.45	-10.574%	15,632,461	+14.518%
2025-03-07	58.140	60.0250	57.8300	59.77	+2.592%	7,537,331	+2.409%
2025-03-06	58.430	60.0250	57.7800	58.26	-2.314%	10,125,124	+5.064%
2025-03-05	58.700	59.8300	56.9000	59.64	+2.580%	7,584,190	+2.632%
2025-03-04	58.640	60.2900	57.9750	58.14	+0.328%	13,689,597	+5.280%
2025-03-03	62.520	62.6400	57.3600	57.95	-1.546%	19,070,511	+5.626%
2025-02-28	57.160	58.9150	56.6000	58.86	+3.046%	12,021,222	+3.993%
2025-02-27	59.530	59.7650	56.7000	57.12	-4.434%	10,847,063	+7.160%
2025-02-26	60.270	60.3700	58.4400	59.77	-0.665%	8,398,972	+2.409%
2025-02-25	60.880	62.0200	59.4600	60.17	-1.085%	9,200,497	+1.728%
2025-02-24	60.980	62.2800	60.6900	60.83	-0.393%	9,465,275	+0.625%
2025-02-21	64.400	64.4180	60.6600	61.07	-5.023%	12,968,910	+0.229%
2025-02-20	64.810	65.3400	63.2525	64.30	+1.117%	14,530,790	-4.806%
2025-02-19	58.535	64.5800	57.9400	63.59	+9.903%	20,715,190	-3.743%
2025-02-18	56.160	58.2800	56.1600	57.86	+3.766%	11,061,281	+5.790%
2025-02-14	54.450	55.9000	54.2201	55.76	+2.764%	6,791,562	+9.774%
2025-02-13	53.630	54.6600	53.4457	54.26	+0.761%	6,613,997	+12.809%
2025-02-12	52.055	53.9300	51.9400	53.85	+2.415%	7,734,609	+13.668%
2025-02-11	51.420	53.1500	51.4200	52.58	+1.018%	7,702,292	+16.413%
2025-02-10	52.370	53.0900	51.4100	52.05	+0.308%	9,114,693	+17.598%
2025-02-07	52.260	53.2500	50.2100	51.89	-2.297%	17,363,040	+17.961%
2025-02-06	53.510	54.2195	52.7100	53.11	-0.729%	13,046,043	+15.251%
2025-02-05	51.800	53.5400	51.4400	53.50	+1.711%	11,860,754	+14.411%
2025-02-04	52.430	53.0000	52.1900	52.60	+0.651%	9,560,960	+16.369%
2025-02-03	53.000	53.2200	51.3700	52.26	-3.757%	11,124,104	+17.126%
2025-01-31	54.780	56.2900	53.9800	54.30	-1.559%	10,045,994	+12.726%
2025-01-30	55.700	55.8500	54.1800	55.16	-1.553%	8,414,965	+10.968%
2025-01-29	56.690	56.7999	55.3600	56.03	-0.444%	5,185,000	+9.245%
2025-01-28	56.520	56.7950	55.3700	56.28	-1.660%	9,779,957	+8.760%
2025-01-27	57.800	58.3400	56.6300	57.23	+1.490%	14,938,815	+6.954%
2025-01-24	58.890	59.1700	55.7500	56.39	-5.338%	10,130,900	+8.548%
2025-01-23	57.690	59.5750	56.9700	59.57	+1.864%	5,980,364	+2.753%
2025-01-22	58.220	59.3600	58.0300	58.48	-0.051%	6,089,236	+4.668%
2025-01-21	58.100	59.6700	57.6100	58.51	+0.932%	6,852,195	+4.615%
2025-01-17	57.490	58.4700	57.1750	57.97	+3.168%	8,135,141	+5.589%
2025-01-16	57.000	57.2700	55.3400	56.19	-1.421%	7,717,625	+8.934%
2025-01-15	58.050	58.4300	56.9600	57.00	+0.211%	8,633,029	+7.386%
2025-01-14	56.210	56.9100	55.3800	56.88	+1.735%	5,975,805	+7.613%
2025-01-13	54.830	56.0300	54.8200	55.91	+1.305%	6,359,490	+9.480%
2025-01-10	55.480	55.8700	54.4650	55.19	-2.111%	7,468,085	+10.908%
2025-01-08	57.370	57.5000	56.0100	56.38	-1.897%	6,128,773	+8.567%
2025-01-07	58.770	59.2791	57.2100	57.47	-1.407%	9,014,117	+6.508%
2025-01-06	57.850	59.8600	57.8000	58.29	+1.075%	6,872,715	+5.009%
2025-01-03	57.000	58.1400	56.2400	57.67	+1.389%	5,215,197	+6.138%
2025-01-02	58.030	58.4600	56.4100	56.88	-0.820%	10,084,835	+7.613%
2024-12-31	57.355	58.1100	56.5700	57.35	+0.403%	5,646,280	+6.731%
2024-12-30	57.620	57.7050	56.7400	57.12	-2.091%	6,864,165	+7.160%
2024-12-27	58.250	58.5200	57.7400	58.34	-0.222%	8,782,827	+4.919%
2024-12-26	57.850	59.0350	57.8000	58.47	-0.154%	4,050,040	+4.686%
2024-12-24	57.810	58.6100	57.2500	58.56	+1.192%	3,190,158	+4.525%
2024-12-23	55.930	58.0000	55.8000	57.87	+4.251%	8,678,866	+5.772%
2024-12-20	55.870	57.0700	55.2700	55.51	-0.857%	22,047,021	+10.268%
2024-12-19	56.260	57.7100	55.9000	55.99	-0.267%	7,218,643	+9.323%
2024-12-18	58.790	59.7600	55.9100	56.14	-3.688%	9,986,940	+9.031%
2024-12-17	58.930	59.7500	58.0400	58.29	-1.337%	9,538,942	+5.009%
2024-12-16	57.940	59.5700	57.9400	59.08	-1.418%	11,162,717	+3.605%
2024-12-13	61.000	61.3400	59.7450	59.93	-2.553%	8,913,855	+2.136%
2024-12-12	61.030	62.0400	60.6810	61.50	-0.033%	4,679,998	-0.472%
2024-12-11	62.500	62.7000	61.0100	61.52	-0.646%	5,380,864	-0.504%
2024-12-10	61.490	62.0150	60.4400	61.92	+0.081%	8,291,726	-1.147%
2024-12-09	59.500	62.7000	59.1000	61.87	+4.351%	8,345,247	-1.067%
2024-12-06	58.720	59.5800	58.3000	59.29	+1.785%	8,610,583	+3.238%
2024-12-05	61.490	61.7000	57.9600	58.25	-5.500%	13,508,907	+5.082%
2024-12-04	66.230	66.2300	61.0700	61.64	-5.735%	13,326,686	-0.698%
2024-12-03	69.260	69.7100	65.2400	65.39	-6.998%	10,057,147	-6.392%
2024-12-02	67.990	71.0400	67.9900	70.31	+3.139%	6,940,169	-12.943%
2024-11-29	68.640	69.5500	68.0800	68.17	+0.442%	5,105,571	-10.210%
2024-11-27	68.380	68.9750	66.6000	67.87	-0.789%	5,248,831	-9.813%
2024-11-26	70.750	70.9200	67.7302	68.41	-2.062%	7,742,943	-10.525%
2024-11-25	67.750	71.1000	67.2600	69.85	+4.738%	10,231,913	-12.369%
2024-11-22	65.680	66.8900	65.2600	66.69	+0.271%	5,260,196	-8.217%
2024-11-21	65.910	66.8350	65.2300	66.51	+2.135%	6,220,129	-7.969%
2024-11-20	64.110	65.1500	63.6650	65.12	+0.370%	6,319,612	-6.004%
2024-11-19	64.690	65.2400	63.6650	64.88	-0.567%	8,765,544	-5.657%
2024-11-18	63.180	65.3200	62.9600	65.25	+3.802%	7,869,363	-6.192%
2024-11-15	64.910	65.0700	62.6250	62.86	-4.177%	8,767,373	-2.625%
2024-11-14	67.030	67.4900	65.4800	65.60	-1.487%	5,861,308	-6.692%
2024-11-13	66.360	67.0700	65.5600	66.59	-1.055%	6,811,971	-8.079%
2024-11-12	68.950	69.6200	66.0800	67.30	-3.692%	9,536,508	-9.049%
2024-11-11	72.320	72.4900	68.9950	69.88	-4.103%	6,444,721	-12.407%
2024-11-08	73.230	73.5300	72.0800	72.87	-1.977%	6,128,079	-16.001%
2024-11-07	74.340	75.2300	73.6200	74.34	+0.800%	6,951,828	-17.662%
2024-11-06	76.300	77.2000	72.2600	73.75	-1.785%	10,903,283	-17.003%
2024-11-05	73.660	75.2600	73.0000	75.09	+0.833%	7,926,763	-18.484%
2024-11-04	74.100	75.6100	73.8000	74.47	-0.454%	4,160,457	-17.806%
2024-11-01	73.590	75.2700	73.4100	74.81	+1.963%	5,299,545	-18.179%
2024-10-31	75.650	75.6800	72.6700	73.37	-2.924%	8,458,030	-16.574%
2024-10-30	77.090	78.1250	75.4900	75.58	-4.390%	5,603,124	-19.013%
2024-10-29	76.970	79.4400	76.6900	79.05	+2.396%	5,167,075	-22.568%
2024-10-28	75.800	77.5700	75.3500	77.20	+1.193%	3,555,581	-20.712%
2024-10-25	76.650	77.5500	76.2500	76.29	+0.567%	3,772,083	-19.767%
2024-10-24	76.320	76.3800	74.8200	75.86	+0.784%	3,851,085	-19.312%
2024-10-23	75.790	76.7500	74.0700	75.27	-0.212%	4,062,784	-18.679%
2024-10-22	74.600	75.6600	74.4000	75.43	+0.333%	4,161,103	-18.852%
2024-10-21	76.660	77.0650	74.5480	75.18	-2.793%	4,691,315	-18.582%
2024-10-18	77.330	77.6500	76.7003	77.34	+0.992%	3,491,628	-20.856%
2024-10-17	77.630	77.9000	76.4350	76.58	+0.909%	4,815,277	-20.071%
2024-10-16	76.650	77.6800	75.7000	75.89	+0.877%	4,442,798	-19.344%
2024-10-15	78.640	79.1800	74.6700	75.23	-4.760%	7,627,945	-18.636%
2024-10-14	78.600	79.2200	77.8200	78.99	+1.295%	3,775,034	-22.509%
2024-10-11	77.110	78.7000	77.0000	77.98	+0.828%	3,636,885	-21.506%
2024-10-10	76.820	77.7200	76.4400	77.34	-1.087%	3,611,706	-20.856%
2024-10-09	77.000	78.3400	76.8350	78.19	+1.138%	4,202,533	-21.716%
2024-10-08	76.100	77.6400	75.4100	77.31	+1.125%	4,718,838	-20.825%
2024-10-07	76.830	77.2100	75.6900	76.45	-1.583%	5,175,143	-19.935%
2024-10-04	79.470	79.5300	76.8100	77.68	+0.453%	4,185,549	-21.202%
2024-10-03	77.380	78.0300	76.5200	77.33	-1.138%	4,390,551	-20.846%
2024-10-02	77.750	78.9900	76.8900	78.22	+0.942%	5,562,693	-21.746%
2024-10-01	79.990	80.3300	76.7800	77.49	-3.487%	6,780,881	-21.009%
2024-09-30	79.050	80.4200	78.9100	80.29	-0.372%	5,101,837	-23.764%
2024-09-27	80.860	81.6400	80.2500	80.59	+0.349%	6,380,945	-24.048%
2024-09-26	78.840	80.7600	77.2800	80.31	+5.518%	7,912,331	-23.783%
2024-09-25	76.670	77.1700	75.8700	76.11	-1.794%	6,019,991	-19.577%
2024-09-24	78.090	78.9300	77.2700	77.50	+0.571%	4,307,972	-21.019%
2024-09-23	76.520	77.3300	76.3200	77.06	+0.065%	4,618,837	-20.568%
2024-09-20	77.260	77.5800	75.8050	77.01	-2.309%	12,873,815	-20.517%
2024-09-19	79.480	80.6500	77.8850	78.83	+3.235%	11,881,583	-22.352%
2024-09-18	77.640	78.3500	76.1200	76.36	-0.831%	9,341,590	-19.840%
2024-09-17	78.250	78.8500	76.3200	77.00	0.000%	4,677,061	-20.506%
2024-09-16	76.810	77.4800	75.8900	77.00	-0.799%	3,380,005	-20.506%
2024-09-13	76.890	78.0000	76.7500	77.62	+2.024%	3,298,982	-21.141%
2024-09-12	77.300	77.3000	75.4200	76.08	-1.769%	3,262,759	-19.545%
2024-09-11	75.190	77.6400	73.6000	77.45	+3.006%	5,950,689	-20.968%
2024-09-10	75.120	75.3200	73.1500	75.19	-0.292%	4,715,503	-18.593%
2024-09-09	74.950	75.7000	74.2100	75.41	+1.782%	5,204,301	-18.830%
2024-09-06	76.750	76.8300	73.6900	74.09	-3.466%	8,330,876	-17.384%
2024-09-05	75.810	77.4400	75.4300	76.75	-0.182%	4,083,434	-20.248%
2024-09-04	75.390	77.6200	75.1150	76.89	+0.641%	5,819,787	-20.393%
2024-09-03	80.270	80.4200	76.1400	76.40	-7.011%	9,020,195	-19.882%
2024-08-30	82.490	82.5900	81.0900	82.16	+1.457%	4,691,607	-25.499%
2024-08-29	80.210	82.6500	80.0000	80.98	+1.990%	4,344,812	-24.413%
2024-08-28	81.010	81.3000	78.8000	79.40	-1.903%	4,646,148	-22.909%
2024-08-27	80.120	80.9900	79.0300	80.94	+0.797%	3,306,120	-24.376%
2024-08-26	81.480	81.8650	79.9800	80.30	-1.822%	4,439,797	-23.773%
2024-08-23	81.500	82.5600	80.4550	81.79	+2.519%	4,186,904	-25.162%
2024-08-22	82.270	82.2700	79.4900	79.78	-3.659%	8,292,252	-23.277%
2024-08-21	80.900	82.8700	80.7950	82.81	+3.151%	5,289,403	-26.084%
2024-08-20	81.120	81.5700	79.7500	80.28	-2.133%	4,680,923	-23.754%
2024-08-19	80.545	82.1250	79.8500	82.03	+1.459%	5,506,323	-25.381%
2024-08-16	81.240	81.8300	80.5000	80.85	-0.554%	4,030,678	-24.292%
2024-08-15	80.000	81.5650	79.2500	81.30	+4.097%	9,066,622	-24.711%
2024-08-14	79.120	79.2200	76.7200	78.10	-1.314%	5,297,301	-21.626%
2024-08-13	76.930	79.4400	76.1600	79.14	+3.559%	7,553,631	-22.656%
2024-08-12	76.335	76.9000	74.9600	76.42	+0.434%	5,290,146	-19.903%
2024-08-09	75.930	76.9500	74.9800	76.09	-1.540%	5,327,643	-19.556%
2024-08-08	74.350	77.4300	73.5300	77.28	+7.333%	8,489,957	-20.795%
2024-08-07	76.870	76.9099	71.7650	72.00	-3.576%	8,191,310	-14.986%
2024-08-06	74.680	76.8900	73.7300	74.67	+1.097%	9,429,443	-18.026%
2024-08-05	75.300	77.2500	73.1900	73.86	-2.081%	10,752,899	-17.127%
2024-08-02	79.450	79.6400	74.6000	75.43	-10.596%	17,476,305	-18.852%
2024-08-01	87.500	89.5900	83.0350	84.37	-4.967%	13,887,221	-27.451%
2024-07-31	87.960	89.1100	87.1500	88.78	+2.588%	9,891,987	-31.054%
2024-07-30	88.590	89.1400	86.3100	86.54	-1.614%	6,867,589	-29.270%
2024-07-29	87.760	89.3000	87.1500	87.96	+1.301%	4,528,428	-30.412%
2024-07-26	86.970	87.7100	85.3800	86.83	+2.117%	5,536,099	-29.506%
2024-07-25	84.640	87.9400	82.9400	85.03	-1.779%	10,174,499	-28.014%
2024-07-24	89.720	89.9000	86.4450	86.57	-3.500%	7,889,876	-29.294%
2024-07-23	91.770	91.7700	89.6000	89.71	-3.662%	6,702,160	-31.769%
2024-07-22	91.170	93.2300	89.8200	93.12	+4.900%	6,683,094	-34.268%
2024-07-19	91.650	91.7750	88.6800	88.77	-3.005%	5,735,044	-31.047%
2024-07-18	92.610	93.3100	90.2750	91.52	0.000%	5,794,933	-33.118%
2024-07-17	94.070	96.9800	91.4000	91.52	-3.470%	9,082,746	-33.118%
2024-07-16	92.710	94.8700	92.1300	94.81	+2.954%	3,570,447	-35.439%
2024-07-15	92.490	93.3150	91.7300	92.09	-0.561%	4,169,484	-33.532%
2024-07-12	92.930	94.4400	92.2834	92.61	+0.565%	4,724,223	-33.906%
2024-07-11	95.250	95.7000	92.0300	92.09	-4.053%	6,558,362	-33.532%
2024-07-10	93.280	96.2100	92.7900	95.98	+3.942%	6,345,076	-36.226%
2024-07-09	93.500	93.8400	91.8600	92.34	-0.986%	3,181,226	-33.712%
2024-07-08	92.280	93.7200	92.1450	93.26	+1.216%	4,060,917	-34.366%
2024-07-05	93.840	93.9150	92.1100	92.14	-1.539%	2,687,984	-33.568%
2024-07-03	92.280	93.8300	91.7700	93.58	+1.651%	2,398,270	-34.591%
2024-07-02	91.120	92.7200	91.0100	92.06	+0.513%	3,334,870	-33.511%
2024-07-01	91.500	91.7000	90.1600	91.59	+0.098%	8,260,098	-33.170%
2024-06-28	90.470	92.3750	90.0400	91.50	+2.315%	13,448,472	-33.104%
2024-06-27	89.650	90.0500	88.3000	89.43	-0.689%	5,643,072	-31.555%
2024-06-26	88.960	90.3300	88.7000	90.05	+1.010%	4,434,576	-32.027%
2024-06-25	89.610	89.8000	88.1684	89.15	-0.034%	4,510,390	-31.340%
2024-06-24	90.830	91.4600	89.0000	89.18	-2.621%	4,692,586	-31.364%
2024-06-21	89.610	92.0300	88.7500	91.58	+2.876%	9,175,817	-33.162%
2024-06-20	92.500	92.7700	88.3600	89.02	-4.741%	8,650,117	-31.240%
2024-06-18	90.800	93.6900	90.2000	93.45	+2.670%	4,866,530	-34.500%
2024-06-17	91.400	91.4000	89.8900	91.02	-0.361%	5,044,182	-32.751%
2024-06-14	91.420	92.5100	90.6200	91.35	-1.573%	3,799,457	-32.994%
2024-06-13	91.880	93.5200	91.7600	92.81	-1.809%	3,756,713	-34.048%
2024-06-12	95.000	96.2369	93.2300	94.52	+1.058%	5,629,706	-35.241%
2024-06-11	93.540	93.9300	92.5700	93.53	-0.817%	3,476,282	-34.556%
2024-06-10	92.160	94.8600	91.9300	94.30	+1.562%	4,966,183	-35.090%
2024-06-07	93.070	93.7900	92.3300	92.85	-0.546%	4,553,237	-34.076%
2024-06-06	93.380	93.6782	92.6400	93.36	-0.997%	11,114,925	-34.437%
2024-06-05	94.500	94.9850	93.7200	94.30	+0.319%	16,097,049	-35.090%
2024-06-04	95.140	95.6200	93.7000	94.00	-1.694%	7,169,560	-34.883%
2024-06-03	97.888	98.1000	94.1900	95.62	-1.656%	4,157,575	-35.986%
2024-05-31	96.490	97.4000	93.7700	97.23	+0.934%	7,165,372	-37.046%
2024-05-30	95.600	96.8800	95.4900	96.33	+0.806%	6,991,997	-36.458%
2024-05-29	96.055	97.4900	95.4500	95.56	-3.299%	7,395,010	-35.946%
2024-05-28	97.580	98.9900	97.1000	98.82	+0.601%	4,438,423	-38.059%
2024-05-24	100.030	100.5650	98.1600	98.23	+0.092%	5,024,958	-37.687%
2024-05-23	99.980	100.3000	97.0450	98.14	-1.357%	7,270,913	-37.630%
2024-05-22	98.050	99.6900	97.1800	99.49	+3.873%	8,737,512	-38.476%
2024-05-21	94.400	96.1100	94.2500	95.78	-0.705%	3,629,108	-36.093%
2024-05-20	94.470	97.5900	94.3000	96.46	+2.258%	6,124,063	-36.544%
2024-05-17	94.560	94.6200	93.4800	94.33	+0.096%	3,509,561	-35.111%
2024-05-16	94.960	95.7000	94.1400	94.24	-1.174%	5,226,840	-35.049%
2024-05-15	94.590	95.7000	93.9600	95.36	+1.598%	4,918,809	-35.812%
2024-05-14	92.720	94.0700	92.7200	93.86	+1.426%	3,782,698	-34.786%
2024-05-13	92.380	93.4500	92.1400	92.54	+1.137%	3,287,242	-33.856%
2024-05-10	92.140	92.4000	90.8500	91.50	+0.022%	3,022,062	-33.104%
2024-05-09	91.720	92.2900	91.2300	91.48	-0.554%	3,874,894	-33.089%
2024-05-08	91.070	92.2000	89.8200	91.99	-0.076%	4,739,796	-33.460%
2024-05-07	94.110	96.1400	91.8600	92.06	-1.813%	7,369,703	-33.511%
2024-05-06	91.670	93.9200	91.5900	93.76	+2.627%	7,216,399	-34.716%
2024-05-03	91.670	92.5800	90.6500	91.36	+2.124%	6,942,584	-33.001%
2024-05-02	90.035	90.2710	87.4900	89.46	+0.755%	5,350,816	-31.578%
2024-05-01	90.432	92.2600	88.4500	88.79	-3.468%	7,212,187	-31.062%
2024-04-30	92.860	93.9800	91.9500	91.98	-1.288%	5,981,057	-33.453%
2024-04-29	92.876	93.9799	92.6600	93.18	-0.449%	5,642,796	-34.310%
2024-04-26	91.460	94.6300	91.4600	93.60	+1.507%	5,554,191	-34.605%
2024-04-25	91.650	92.4900	89.8200	92.21	+1.687%	6,187,072	-33.619%
2024-04-24	90.790	91.6902	89.4000	90.68	+5.209%	7,088,327	-32.499%
2024-04-23	83.870	86.9600	83.7400	86.19	+3.184%	5,296,865	-28.982%
2024-04-22	82.320	84.4000	81.6800	83.53	+2.265%	4,335,083	-26.721%
2024-04-19	83.890	84.2100	80.9000	81.68	-3.004%	6,762,105	-25.061%
2024-04-18	84.660	85.9200	83.7800	84.21	-1.011%	5,200,767	-27.313%
2024-04-17	86.390	87.0300	84.7000	85.07	-1.001%	4,778,869	-28.047%
2024-04-16	86.140	86.8800	85.4600	85.93	+0.268%	3,397,879	-28.768%
2024-04-15	87.710	87.8390	85.0500	85.70	+0.070%	4,301,601	-28.576%
2024-04-12	88.110	88.6100	85.5600	85.64	-4.077%	5,434,549	-28.526%
2024-04-11	88.790	89.4900	87.5500	89.28	+1.351%	4,074,561	-31.440%
2024-04-10	89.480	89.6200	87.9474	88.09	-3.905%	4,508,296	-30.514%
2024-04-09	90.260	91.8200	90.0500	91.67	+2.827%	4,985,087	-33.228%
2024-04-08	87.860	89.3700	87.5700	89.15	+1.804%	5,074,889	-31.340%
2024-04-05	86.180	88.1000	85.9000	87.57	+1.519%	3,585,288	-30.102%
2024-04-04	89.760	90.2200	86.0600	86.26	-2.133%	5,491,418	-29.040%
2024-04-03	87.470	89.0400	86.9900	88.14	+0.182%	3,186,921	-30.554%
2024-04-02	88.250	88.6880	86.8100	87.98	-1.961%	4,253,203	-30.427%
2024-04-01	89.740	90.5500	89.0450	89.74	+0.033%	3,015,998	-31.792%
2024-03-28	89.600	89.8700	88.9600	89.71	+0.583%	3,688,779	-31.769%
2024-03-27	87.300	89.2700	86.8900	89.19	+3.421%	4,036,105	-31.371%
2024-03-26	88.360	88.5150	86.1000	86.24	-1.609%	4,396,480	-29.024%
2024-03-25	86.670	88.2600	86.3800	87.65	-0.443%	4,331,743	-30.165%
2024-03-22	88.520	89.3100	87.7600	88.04	-0.934%	3,646,655	-30.475%
2024-03-21	90.450	91.3200	88.5500	88.87	+0.600%	5,317,189	-31.124%
2024-03-20	86.850	88.5800	85.8039	88.34	+1.214%	4,835,961	-30.711%
2024-03-19	87.760	87.7800	86.2200	87.28	-0.908%	3,859,231	-29.869%
2024-03-18	90.240	90.4100	87.9700	88.08	-0.632%	4,266,635	-30.506%
2024-03-15	87.530	89.3100	87.5300	88.64	-0.382%	14,460,136	-30.945%
2024-03-14	90.490	91.2500	88.1200	88.98	-1.723%	5,431,015	-31.209%
2024-03-13	91.410	92.4800	89.8900	90.54	-1.555%	5,223,072	-32.395%
2024-03-12	91.770	92.2300	89.9500	91.97	+1.546%	5,954,762	-33.446%
2024-03-11	88.620	90.8800	88.1900	90.57	+1.947%	6,657,328	-32.417%
2024-03-08	93.110	93.6598	88.7900	88.84	-4.821%	8,088,395	-31.101%
2024-03-07	89.000	94.1900	89.0000	93.34	+6.298%	8,868,398	-34.423%
2024-03-06	87.500	88.6000	86.8100	87.81	+2.534%	8,080,708	-30.293%
2024-03-05	85.830	87.2150	84.9100	85.64	-1.473%	4,916,203	-28.526%
2024-03-04	87.440	87.9600	86.7900	86.92	-0.092%	4,730,095	-29.579%
2024-03-01	84.700	87.8500	84.5650	87.00	+3.399%	5,963,108	-29.644%
2024-02-29	83.360	84.2500	83.0000	84.14	+2.385%	6,229,094	-27.252%
2024-02-28	81.250	82.7100	81.0000	82.18	-0.916%	4,955,495	-25.517%
2024-02-27	83.050	84.2250	82.9300	82.94	+0.048%	4,485,889	-26.200%
2024-02-26	83.810	83.8200	82.7000	82.90	+0.072%	3,011,446	-26.164%
2024-02-23	83.810	83.9000	82.3600	82.84	-1.263%	3,925,634	-26.111%
2024-02-22	84.070	84.6450	82.2400	83.90	+0.503%	7,121,978	-27.044%
2024-02-21	82.000	83.5000	81.4834	83.48	+1.311%	5,337,174	-26.677%
2024-02-20	80.402	82.5100	80.3800	82.40	+0.968%	5,653,941	-25.716%
2024-02-16	82.410	83.1000	81.0800	81.61	-1.091%	4,055,788	-24.997%
2024-02-15	81.080	82.9100	80.8100	82.51	+2.395%	8,322,551	-25.815%
2024-02-14	81.140	81.6300	79.9400	80.58	-0.112%	8,419,547	-24.038%
2024-02-13	81.710	82.0601	79.9500	80.67	-3.907%	7,910,683	-24.123%
2024-02-12	85.500	86.0400	83.8900	83.95	-1.744%	5,507,282	-27.088%
2024-02-09	85.060	86.0050	84.6700	85.44	+1.292%	4,905,768	-28.359%
2024-02-08	83.400	85.2900	82.9600	84.35	+1.248%	6,136,933	-27.433%
2024-02-07	84.100	84.1050	82.4150	83.31	+0.072%	5,766,028	-26.527%
2024-02-06	85.590	85.6600	83.0050	83.25	-2.586%	6,298,412	-26.474%
2024-02-05	85.070	86.4300	83.3900	85.46	+1.388%	7,174,697	-28.376%
2024-02-02	82.840	85.2900	82.4008	84.29	-1.588%	9,615,472	-27.382%
2024-02-01	85.450	86.1500	84.0600	85.65	+0.552%	5,489,583	-28.535%
2024-01-31	84.700	86.8900	84.4450	85.18	-0.907%	6,713,822	-28.140%
2024-01-30	86.400	87.0600	85.5200	85.96	-1.456%	4,283,486	-28.792%
2024-01-29	86.920	87.2500	85.4600	87.23	+0.357%	6,610,430	-29.829%
2024-01-26	88.560	89.1300	86.6700	86.92	-3.045%	4,710,964	-29.579%
2024-01-25	92.090	92.2000	89.3990	89.65	-1.005%	6,521,505	-31.723%
2024-01-24	92.710	92.7100	90.1250	90.56	-1.555%	6,640,387	-32.409%
2024-01-23	91.250	92.1700	90.3400	91.99	+1.378%	5,147,343	-33.460%
2024-01-22	90.000	91.2000	89.6000	90.74	+1.453%	4,978,034	-32.544%
2024-01-19	87.480	89.9400	86.6400	89.44	+3.807%	6,381,327	-31.563%
2024-01-18	85.860	86.5600	85.1400	86.16	+3.384%	6,735,641	-28.958%
2024-01-17	84.000	84.0000	81.7200	83.34	-2.137%	6,446,526	-26.554%
2024-01-16	85.310	85.9902	84.3600	85.16	-0.293%	4,335,047	-28.124%
2024-01-12	86.090	86.3500	84.8000	85.41	-0.338%	3,025,942	-28.334%
2024-01-11	85.080	85.9200	83.9200	85.70	+0.304%	4,206,140	-28.576%
2024-01-10	85.350	85.9000	84.1700	85.44	+0.117%	5,123,987	-28.359%
2024-01-09	84.310	86.6000	84.0613	85.34	-0.350%	6,725,745	-28.275%
2024-01-08	84.380	85.8100	84.3800	85.64	+1.965%	4,621,168	-28.526%
2024-01-05	83.440	84.7900	83.2900	83.99	+0.707%	3,968,622	-27.122%
2024-01-04	82.070	84.2300	81.8100	83.40	-1.383%	7,079,169	-26.607%
2024-01-03	85.350	85.5400	83.9250	84.57	-2.299%	5,271,032	-27.622%
2024-01-02	89.140	89.5200	85.8300	86.56	-4.014%	6,584,927	-29.286%
2023-12-29	90.750	91.3299	89.7200	90.18	-0.727%	2,488,477	-32.125%
2023-12-28	91.480	91.7700	90.7650	90.84	-0.307%	2,375,286	-32.618%
2023-12-27	91.580	91.7900	90.6300	91.12	-0.208%	3,411,303	-32.825%
2023-12-26	90.530	91.7800	90.5200	91.31	+1.242%	2,417,797	-32.965%
2023-12-22	90.580	91.4100	89.6600	90.19	+0.345%	2,388,659	-32.132%
2023-12-21	89.950	90.3600	88.8900	89.88	+1.502%	5,001,863	-31.898%
2023-12-20	90.530	91.1600	88.4700	88.55	-3.108%	5,762,601	-30.875%
2023-12-19	91.640	92.0600	91.0900	91.39	+0.088%	3,941,482	-33.023%
2023-12-18	92.600	92.6300	90.8000	91.31	-0.965%	4,291,814	-32.965%
2023-12-15	93.420	94.1400	92.0600	92.20	-0.818%	10,915,512	-33.612%
2023-12-14	90.900	93.1800	90.6600	92.96	+3.450%	7,914,537	-34.154%
2023-12-13	89.360	90.8600	87.9700	89.86	+0.706%	4,861,011	-31.883%
2023-12-12	88.450	89.6800	88.0100	89.23	+0.360%	3,941,581	-31.402%
2023-12-11	87.180	89.4700	86.9200	88.91	+3.288%	5,765,967	-31.155%
2023-12-08	85.460	86.7500	85.4000	86.08	+0.315%	3,838,699	-28.892%
2023-12-07	84.300	86.3300	83.7700	85.81	+2.619%	5,818,626	-28.668%
2023-12-06	84.760	85.1800	83.3300	83.62	+0.084%	4,104,835	-26.800%
2023-12-05	83.890	83.9500	82.8900	83.55	-1.113%	3,218,760	-26.738%
2023-12-04	84.120	84.5500	82.9900	84.49	-0.201%	4,680,806	-27.554%
2023-12-01	83.110	84.8000	82.8400	84.66	+1.462%	3,883,615	-27.699%
2023-11-30	83.480	83.8400	82.4700	83.44	+0.554%	7,440,460	-26.642%
2023-11-29	83.300	84.6900	82.8090	82.98	+1.418%	3,629,644	-26.235%
2023-11-28	81.670	82.3000	81.1434	81.82	+0.073%	3,290,019	-25.189%
2023-11-27	82.390	82.6200	81.5100	81.76	-1.802%	3,493,736	-25.135%
2023-11-24	82.470	83.3100	82.1600	83.26	+0.970%	1,608,607	-26.483%