Dark

MRVL
Marvell Technology, Inc. Common Stock
stock NASDAQ

Market Open

Dec 31, 2025 9:48:22 AM EST

85.59USD-1.349%(-1.17)545,875

82.86Bid 87.00Ask 4.14Spread

Pre-market

Dec 31, 2025 9:28:30 AM EST

86.93USD+0.196%(+0.17)13,497

After-hours

Dec 30, 2025 4:51:30 PM EST

86.54USD-0.267%(-0.23)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	86.8000	86.8300	85.4700	85.5900	-1.349%	545,875	0.000%
2025-12-30	85.7550	88.1000	85.7200	86.7600	+1.166%	9,582,861	-1.349%
2025-12-29	85.3300	86.1000	84.2000	85.7600	-0.672%	9,677,300	-0.198%
2025-12-26	87.1000	87.1999	85.9700	86.3400	-0.173%	5,000,881	-0.869%
2025-12-24	87.2450	87.7654	86.1000	86.4900	-1.357%	5,335,240	-1.041%
2025-12-23	84.4000	88.0500	84.2900	87.6800	+3.396%	12,334,101	-2.384%
2025-12-22	86.5800	87.3500	84.4500	84.8000	+0.844%	9,870,960	+0.932%
2025-12-19	84.0500	86.2200	83.7000	84.0900	-0.450%	21,722,238	+1.784%
2025-12-18	84.4800	85.0300	82.6500	84.4700	+3.390%	12,732,068	+1.326%
2025-12-17	86.5000	87.1800	81.1800	81.7000	-2.819%	16,662,726	+4.761%
2025-12-16	83.5800	84.4499	82.2300	84.0700	-0.225%	9,483,825	+1.808%
2025-12-15	84.8700	85.8500	83.6700	84.2600	-0.195%	11,953,171	+1.578%
2025-12-12	87.6300	89.0000	83.8899	84.4250	-5.597%	21,576,260	+1.380%
2025-12-11	90.9800	91.7400	87.5100	89.4300	-3.288%	16,593,341	-4.294%
2025-12-10	91.3300	92.8500	90.1500	92.4700	+4.016%	22,573,553	-7.440%
2025-12-09	91.5900	91.6900	88.0400	88.9000	-3.370%	23,037,413	-3.723%
2025-12-08	90.4500	92.7899	88.9200	92.0000	-6.986%	40,730,944	-6.967%
2025-12-05	100.4000	102.6400	97.3100	98.9100	+0.733%	22,219,899	-13.467%
2025-12-04	99.4050	102.7700	97.1800	98.1900	-2.006%	23,981,763	-12.832%
2025-12-03	100.0350	102.1100	95.7900	100.2000	+7.870%	52,833,545	-14.581%
2025-12-02	92.6600	93.8590	91.4600	92.8900	+1.965%	38,228,930	-7.859%
2025-12-01	89.1350	92.7400	88.3000	91.1000	+1.902%	18,143,365	-6.048%
2025-11-28	85.8950	89.5300	84.5200	89.4000	+1.915%	11,235,557	-4.262%
2025-11-26	84.5900	89.3100	84.0300	87.7200	+5.142%	15,019,116	-2.428%
2025-11-25	82.5000	83.8100	80.5290	83.4300	-0.430%	11,667,946	+2.589%
2025-11-24	78.4900	84.5800	78.0000	83.7900	+8.186%	23,937,973	+2.148%
2025-11-21	76.7600	78.9168	73.6200	77.4500	+1.004%	16,211,023	+10.510%
2025-11-20	83.3950	84.4400	76.0800	76.6800	-5.706%	23,315,865	+11.620%
2025-11-19	79.0900	81.8900	78.7800	81.3200	+3.355%	13,688,200	+5.251%
2025-11-18	80.4700	81.7500	78.4400	78.6800	-5.716%	23,426,922	+8.782%
2025-11-17	85.4300	86.7200	81.8600	83.4500	-3.470%	16,548,606	+2.564%
2025-11-14	84.4700	89.0000	83.3301	86.4500	-1.223%	12,413,851	-0.995%
2025-11-13	87.5900	88.4500	84.7100	87.5200	-2.026%	17,226,593	-2.205%
2025-11-12	90.5600	92.8700	88.8700	89.3300	0.000%	11,843,668	-4.187%
2025-11-11	92.0250	92.6700	88.5200	89.3300	-4.183%	13,538,503	-4.187%
2025-11-10	93.1650	94.4700	92.1950	93.2300	+2.541%	14,570,677	-8.195%
2025-11-07	91.6780	92.1800	85.1100	90.9200	-2.582%	20,898,328	-5.862%
2025-11-06	96.2100	98.1300	92.4201	93.3300	+0.463%	28,022,549	-8.293%
2025-11-05	88.3300	95.3900	88.1450	92.9000	+6.062%	17,194,502	-7.869%
2025-11-04	87.7600	90.8400	87.2200	87.5900	-3.076%	13,629,969	-2.283%
2025-11-03	93.3850	94.8400	90.0101	90.3700	-3.595%	14,308,603	-5.289%
2025-10-31	93.4000	97.5700	90.9600	93.7400	+5.837%	29,320,636	-8.694%
2025-10-30	89.2800	90.4576	88.3600	88.5700	-1.753%	11,903,651	-3.365%
2025-10-29	90.7550	91.5100	89.0500	90.1500	+1.910%	13,399,855	-5.058%
2025-10-28	88.9550	89.9800	87.7900	88.4600	-0.282%	13,029,269	-3.244%
2025-10-27	86.0400	89.3807	85.2001	88.7100	+5.444%	16,331,562	-3.517%
2025-10-24	83.8750	85.7900	82.7000	84.1300	+1.643%	11,661,440	+1.735%
2025-10-23	81.0000	83.4500	80.5301	82.7700	+2.122%	10,335,818	+3.407%
2025-10-22	81.2300	83.5727	79.0600	81.0500	-3.810%	19,218,616	+5.601%
2025-10-21	85.6900	85.9299	83.1001	84.2600	-1.841%	13,242,086	+1.578%
2025-10-20	86.6400	88.7200	85.4500	85.8400	-2.399%	16,137,494	-0.291%
2025-10-17	86.8250	88.9500	85.7100	87.9500	-0.317%	13,243,996	-2.683%
2025-10-16	89.7100	91.1997	87.0300	88.2300	-0.742%	12,988,901	-2.992%
2025-10-15	88.1650	89.4600	86.5945	88.8900	+3.097%	15,202,200	-3.712%
2025-10-14	86.8000	88.8200	85.3301	86.2200	-3.546%	15,447,586	-0.731%
2025-10-13	89.4700	89.8700	86.6400	89.3900	+4.415%	20,563,473	-4.251%
2025-10-10	92.9700	94.6600	85.3600	85.6100	-5.591%	30,545,695	-0.023%
2025-10-09	91.9400	92.6500	90.5200	90.6800	-1.968%	14,868,445	-5.613%
2025-10-08	88.3900	92.6700	87.6200	92.5000	+6.359%	20,450,986	-7.470%
2025-10-07	88.9700	90.8900	86.0300	86.9700	-2.193%	17,609,475	-1.587%
2025-10-06	88.8450	90.2500	88.2500	88.9200	+3.132%	20,580,543	-3.745%
2025-10-03	86.2800	87.2700	85.0804	86.2200	+0.023%	15,679,214	-0.731%
2025-10-02	85.0700	87.3104	84.4300	86.2000	+2.754%	21,698,656	-0.708%
2025-10-01	82.4000	84.1100	81.3500	83.8900	-0.214%	20,038,427	+2.026%
2025-09-30	81.7000	84.4299	81.4000	84.0700	+2.039%	18,751,682	+1.808%
2025-09-29	83.6900	85.0900	82.3150	82.3900	-0.938%	20,468,283	+3.884%
2025-09-26	82.4700	83.8700	81.5400	83.1700	-0.764%	26,715,056	+2.910%
2025-09-25	78.1150	84.4600	76.3200	83.8100	+4.645%	43,286,048	+2.124%
2025-09-24	76.9600	81.7200	75.0700	80.0900	+7.330%	50,429,455	+6.867%
2025-09-23	75.3900	76.3500	74.0200	74.6200	-1.205%	21,403,681	+14.701%
2025-09-22	73.3500	75.9300	73.3500	75.5300	+1.710%	20,037,675	+13.319%
2025-09-19	74.7450	75.3700	73.3150	74.2600	+0.040%	31,788,103	+15.257%
2025-09-18	72.7500	75.0000	72.4900	74.2300	+4.579%	28,894,826	+15.304%
2025-09-17	68.8600	72.4100	68.3600	70.9800	+3.079%	29,593,087	+20.583%
2025-09-16	67.8400	69.1800	67.3600	68.8600	+2.121%	15,931,047	+24.296%
2025-09-15	67.4500	68.1100	66.3340	67.4300	+0.119%	17,340,784	+26.932%
2025-09-12	67.5500	67.7450	66.1400	67.3500	+1.141%	14,868,571	+27.082%
2025-09-11	67.0000	68.2000	66.3600	66.5900	-0.760%	13,912,357	+28.533%
2025-09-10	67.9200	68.5200	66.6800	67.1000	+0.389%	23,751,448	+27.556%
2025-09-09	65.8550	67.4400	65.1900	66.8400	+1.273%	17,225,992	+28.052%
2025-09-08	63.6150	66.1288	63.0700	66.0000	+4.216%	24,466,604	+29.682%
2025-09-05	63.9800	64.5863	62.4700	63.3300	-1.201%	25,793,051	+35.149%
2025-09-04	62.1400	64.5300	61.4400	64.1000	+2.873%	27,726,378	+33.526%
2025-09-03	64.0450	64.5200	61.7200	62.3100	-3.545%	34,297,320	+37.362%
2025-09-02	61.9550	64.6600	61.8140	64.6000	+2.760%	36,275,637	+32.492%
2025-08-29	64.5300	65.4900	62.6201	62.8650	-18.600%	96,830,805	+36.149%
2025-08-28	75.9200	78.0850	75.0600	77.2300	+3.262%	36,895,303	+10.825%
2025-08-27	74.2000	75.0264	73.8200	74.7900	+0.714%	11,373,532	+14.440%
2025-08-26	72.9850	75.1400	72.9850	74.2600	+1.796%	12,302,278	+15.257%
2025-08-25	72.9900	73.8780	72.2600	72.9500	-0.068%	10,057,657	+17.327%
2025-08-22	71.3400	74.7300	70.6800	73.0000	+2.514%	14,435,874	+17.247%
2025-08-21	70.4600	72.0000	70.0500	71.2100	-0.014%	9,854,126	+20.194%
2025-08-20	71.7300	71.8250	68.5400	71.2200	-1.179%	19,895,163	+20.177%
2025-08-19	76.4000	76.4400	71.8000	72.0700	-6.085%	16,963,419	+18.760%
2025-08-18	76.0800	77.0800	75.2900	76.7400	+0.722%	10,192,512	+11.532%
2025-08-15	79.4200	79.4200	76.1700	76.1900	-3.606%	13,212,863	+12.338%
2025-08-14	78.0300	79.6275	77.3400	79.0400	-0.353%	10,127,846	+8.287%
2025-08-13	78.4000	80.0600	78.0300	79.3200	+1.941%	11,740,188	+7.905%
2025-08-12	76.3500	77.9700	74.8400	77.8100	+0.686%	15,559,853	+9.999%
2025-08-11	77.9500	80.0100	77.1900	77.2800	-0.078%	11,843,620	+10.753%
2025-08-08	76.2000	77.3900	75.6050	77.3400	+1.964%	9,971,308	+10.667%
2025-08-07	76.5000	77.2499	74.1900	75.8500	+0.704%	14,628,009	+12.841%
2025-08-06	76.0800	76.4476	73.9800	75.3200	-1.710%	14,469,742	+13.635%
2025-08-05	76.9100	78.0000	74.9600	76.6300	+0.131%	11,920,837	+11.693%
2025-08-04	75.7000	76.8900	74.8200	76.5300	+2.794%	11,882,866	+11.838%
2025-08-01	77.0650	77.1600	73.4200	74.4500	-7.366%	28,877,005	+14.963%
2025-07-31	82.7500	83.2500	79.6200	80.3700	-1.676%	26,433,200	+6.495%
2025-07-30	83.1100	85.2700	80.5700	81.7400	+7.074%	45,527,621	+4.710%
2025-07-29	76.4000	78.7550	75.9700	76.3400	+0.566%	14,717,171	+12.117%
2025-07-28	75.1450	76.5850	74.6600	75.9100	+2.291%	13,267,385	+12.752%
2025-07-25	74.0000	74.5500	73.1000	74.2100	+0.230%	9,830,297	+15.335%
2025-07-24	73.6650	74.1200	72.3900	74.0400	+1.051%	10,641,420	+15.600%
2025-07-23	72.5700	73.7050	72.2400	73.2700	+1.778%	11,238,972	+16.815%
2025-07-22	72.9750	73.1500	70.3000	71.9900	-1.465%	12,192,278	+18.892%
2025-07-21	73.4850	73.5500	72.2000	73.0600	-2.130%	15,595,299	+17.150%
2025-07-18	72.3500	75.2550	71.1500	74.6500	+3.666%	16,914,838	+14.655%
2025-07-17	71.1000	73.1299	70.1183	72.0100	+1.637%	15,029,989	+18.858%
2025-07-16	70.1300	71.0150	68.0000	70.8500	-2.154%	26,477,225	+20.805%
2025-07-15	73.7500	74.0100	72.1185	72.4100	-0.138%	15,683,138	+18.202%
2025-07-14	72.1050	72.9500	70.4800	72.5100	-0.275%	12,029,432	+18.039%
2025-07-11	72.5650	73.1800	72.1200	72.7100	-0.886%	10,136,044	+17.714%
2025-07-10	72.4000	73.5600	71.3900	73.3600	+1.522%	11,542,367	+16.671%
2025-07-09	72.5100	73.4900	71.3000	72.2600	+0.431%	18,453,463	+18.447%
2025-07-08	72.3300	73.5000	71.8000	71.9500	+0.559%	16,356,821	+18.958%
2025-07-07	74.4300	74.8099	71.4500	71.5500	-4.828%	22,050,920	+19.623%
2025-07-03	74.8300	75.3400	74.1250	75.1800	+1.253%	10,217,894	+13.847%
2025-07-02	76.1900	79.0900	73.7800	74.2500	-2.610%	39,388,471	+15.273%
2025-07-01	76.7300	77.7800	75.0394	76.2400	-1.499%	16,702,108	+12.264%
2025-06-30	78.4000	78.4400	76.7100	77.4000	+0.311%	17,072,919	+10.581%
2025-06-27	78.8500	79.0000	76.4100	77.1600	-3.514%	27,254,025	+10.925%
2025-06-26	79.0300	81.1200	77.4500	79.9700	+5.321%	37,440,580	+7.028%
2025-06-25	76.3700	76.4899	74.6000	75.9300	+0.957%	19,426,652	+12.722%
2025-06-24	72.3850	75.4350	71.9100	75.2100	+6.259%	26,999,800	+13.801%
2025-06-23	72.9900	73.1800	69.1800	70.7800	-3.714%	26,862,066	+20.924%
2025-06-20	77.0600	77.3200	73.3000	73.5100	-1.921%	46,009,131	+16.433%
2025-06-18	74.5300	77.6500	73.7300	74.9500	+7.087%	55,359,767	+14.196%
2025-06-17	70.2150	72.7500	69.1650	69.9900	-0.611%	25,313,412	+22.289%
2025-06-16	68.5150	71.2800	68.0400	70.4200	+4.807%	19,706,137	+21.542%
2025-06-13	68.0600	68.9650	66.9700	67.1900	-3.518%	14,159,786	+27.385%
2025-06-12	67.9400	70.0600	67.7700	69.6400	+2.052%	11,862,640	+22.904%
2025-06-11	69.3900	70.2400	67.6400	68.2400	-0.872%	13,885,466	+25.425%
2025-06-10	69.9250	70.5800	68.0607	68.8400	-0.434%	14,948,718	+24.332%
2025-06-09	69.4700	71.2350	68.9600	69.1400	+1.156%	19,351,772	+23.792%
2025-06-06	66.9650	69.7800	66.3100	68.3500	+4.896%	22,926,335	+25.223%
2025-06-05	67.2700	67.5900	64.8100	65.1600	-1.719%	23,516,955	+31.354%
2025-06-04	63.0400	67.0300	61.8600	66.3000	+6.318%	26,990,198	+29.095%
2025-06-03	62.0250	63.5100	61.1500	62.3600	+1.448%	19,286,571	+37.251%
2025-06-02	59.7450	62.3000	59.5300	61.4700	+2.127%	18,270,250	+39.239%
2025-05-30	60.7950	60.9822	58.6100	60.1900	-5.555%	48,347,484	+42.200%
2025-05-29	67.3600	67.5900	63.3300	63.7300	-1.331%	39,014,692	+34.301%
2025-05-28	64.8000	65.8999	64.5000	64.5900	+1.207%	23,421,175	+32.513%
2025-05-27	62.9400	65.5199	62.4600	63.8200	+5.157%	25,511,688	+34.112%
2025-05-23	60.1500	61.3000	59.9990	60.6900	-1.876%	17,443,157	+41.028%
2025-05-22	59.4100	62.8600	59.3200	61.8500	+2.895%	16,653,149	+38.383%
2025-05-21	60.9450	62.4458	59.6800	60.1100	-2.133%	14,022,832	+42.389%
2025-05-20	60.9500	61.4200	59.8000	61.4200	-1.822%	22,326,182	+39.352%
2025-05-19	61.1000	62.9700	60.6400	62.5600	-1.882%	20,323,530	+36.813%
2025-05-16	65.0950	65.1400	63.5000	63.7600	-2.209%	18,712,932	+34.238%
2025-05-15	65.1000	65.9600	63.9400	65.2000	-1.062%	9,962,475	+31.273%
2025-05-14	66.6500	66.9192	64.9500	65.9000	+0.641%	11,472,555	+29.879%
2025-05-13	65.0450	67.0400	64.4000	65.4800	+1.519%	19,733,707	+30.712%
2025-05-12	64.7200	65.1150	63.1800	64.5000	+8.131%	20,383,053	+32.698%
2025-05-09	59.8500	60.8700	59.1400	59.6500	+3.505%	14,698,340	+43.487%
2025-05-08	58.0550	59.0300	56.6901	57.6300	+2.344%	18,868,845	+48.516%
2025-05-07	55.1600	56.4400	53.7750	56.3100	-8.020%	40,378,122	+51.998%
2025-05-06	60.3700	61.8400	59.9700	61.2200	-1.226%	9,818,137	+39.807%
2025-05-05	61.6900	62.9500	61.0800	61.9800	-0.562%	9,098,876	+38.093%
2025-05-02	62.2000	63.4300	61.9700	62.3300	+2.264%	15,638,639	+37.318%
2025-05-01	60.1450	61.7800	59.2700	60.9500	+4.420%	17,638,207	+40.427%
2025-04-30	56.2800	58.4350	55.8600	58.3700	-0.528%	14,316,625	+46.634%
2025-04-29	58.2100	59.7471	58.0100	58.6800	-0.034%	14,831,858	+45.859%
2025-04-28	58.2900	58.8700	56.7000	58.7000	-0.373%	13,839,981	+45.809%
2025-04-25	56.9800	59.2600	56.7600	58.9200	+2.773%	11,929,606	+45.265%
2025-04-24	54.8000	57.9657	54.4600	57.3300	+6.621%	21,404,785	+49.294%
2025-04-23	54.8450	55.9500	53.3637	53.7700	+6.223%	18,934,594	+59.178%
2025-04-22	50.1050	51.4650	49.7800	50.6200	+2.511%	15,732,394	+69.083%
2025-04-21	50.3000	50.7100	48.0900	49.3800	-4.487%	14,037,992	+73.329%
2025-04-17	52.0100	52.4900	50.7900	51.7000	-0.443%	12,253,651	+65.551%
2025-04-16	50.4750	52.4400	49.7000	51.9300	-2.607%	19,820,154	+64.818%
2025-04-15	52.5050	54.1400	52.4300	53.3200	+2.028%	11,297,368	+60.521%
2025-04-14	55.8450	56.0312	51.3401	52.2600	-2.117%	19,412,994	+63.777%
2025-04-11	52.5900	53.3900	51.4415	53.3900	+0.984%	17,726,834	+60.311%
2025-04-10	58.1950	58.4200	50.3100	52.8700	-13.271%	34,622,059	+61.888%
2025-04-09	50.2900	61.3000	49.7100	60.9600	+21.847%	38,033,701	+40.404%
2025-04-08	54.2400	56.2500	48.5400	50.0300	-1.902%	32,326,219	+71.077%
2025-04-07	47.4550	55.0200	47.0850	51.0000	+3.176%	30,875,521	+67.824%
2025-04-04	52.6900	52.8600	47.3100	49.4300	-11.161%	37,313,397	+73.154%
2025-04-03	58.6350	59.2999	55.4200	55.6400	-12.004%	24,945,077	+53.828%
2025-04-02	61.5000	64.7300	61.4600	63.2300	+0.894%	13,138,244	+35.363%
2025-04-01	61.4500	62.7150	60.7800	62.6700	+1.787%	12,613,337	+36.573%
2025-03-31	60.3750	61.6600	59.2400	61.5700	-0.758%	16,032,442	+39.013%
2025-03-28	64.6250	64.8900	61.2500	62.0400	-4.348%	18,790,374	+37.959%
2025-03-27	66.0600	66.6300	63.9200	64.8600	-2.846%	14,956,136	+31.961%
2025-03-26	71.0000	71.2000	65.8371	66.7600	-6.851%	18,994,531	+28.206%
2025-03-25	72.5000	73.2300	71.0900	71.6700	-1.498%	8,853,940	+19.422%
2025-03-24	71.4000	72.9200	71.0580	72.7600	+3.367%	11,084,907	+17.633%
2025-03-21	68.6000	70.7900	68.4351	70.3900	-0.142%	11,696,049	+21.594%
2025-03-20	69.1650	71.1300	68.8500	70.4900	+0.974%	8,886,653	+21.421%
2025-03-19	68.5300	71.3699	67.9900	69.8100	+2.241%	11,661,249	+22.604%
2025-03-18	69.6200	69.9450	67.7600	68.2800	-3.011%	11,463,845	+25.351%
2025-03-17	68.7500	70.5700	68.5082	70.4000	+2.415%	13,008,736	+21.577%
2025-03-14	70.1700	70.7600	67.9800	68.7400	-0.029%	15,045,804	+24.513%
2025-03-13	69.7300	71.5800	67.6500	68.7600	-1.560%	14,727,017	+24.476%
2025-03-12	69.7250	71.3300	68.6271	69.8500	+4.005%	20,045,324	+22.534%
2025-03-11	66.4300	69.0000	65.3399	67.1600	+2.269%	22,423,068	+27.442%
2025-03-10	68.3500	68.5500	63.6500	65.6700	-7.298%	32,107,229	+30.333%
2025-03-07	71.9600	72.3300	67.2800	70.8400	-1.992%	38,754,489	+20.822%
2025-03-06	74.0800	75.7700	71.6500	72.2800	-19.814%	60,940,613	+18.414%
2025-03-05	88.7600	90.7400	85.1800	90.1400	+2.049%	33,586,372	-5.048%
2025-03-04	85.3200	91.8200	83.2404	88.3300	+2.913%	20,762,239	-3.102%
2025-03-03	91.9900	92.8800	84.8700	85.8300	-6.524%	20,301,941	-0.280%
2025-02-28	87.1700	92.0800	86.1300	91.8200	+4.758%	21,375,081	-6.785%
2025-02-27	98.0000	98.0600	87.2800	87.6500	-7.640%	22,215,295	-2.350%
2025-02-26	95.8500	96.6500	93.9600	94.9000	+2.043%	13,844,869	-9.810%
2025-02-25	97.0000	97.0400	91.7300	93.0000	-5.015%	24,176,557	-7.968%
2025-02-24	104.2200	104.6700	97.4100	97.9100	-5.683%	16,640,165	-12.583%
2025-02-21	109.1100	109.7500	102.3600	103.8100	-4.507%	10,041,679	-17.551%
2025-02-20	110.6300	110.9999	106.8200	108.7100	-2.098%	8,962,793	-21.268%
2025-02-19	110.1500	112.5000	109.1400	111.0400	+3.495%	12,287,059	-22.920%
2025-02-18	106.9900	107.9100	104.9411	107.2900	+0.732%	9,437,461	-20.226%
2025-02-14	102.9700	107.0228	100.2200	106.5100	+2.908%	13,303,479	-19.641%
2025-02-13	105.3500	106.7700	103.1700	103.5000	-1.821%	12,564,876	-17.304%
2025-02-12	106.7450	108.0200	105.0800	105.4200	-3.391%	11,886,940	-18.810%
2025-02-11	110.6200	112.4600	108.8200	109.1200	-3.262%	8,990,791	-21.563%
2025-02-10	111.7900	113.5389	111.0000	112.8000	+1.971%	9,613,655	-24.122%
2025-02-07	121.4100	121.8139	110.4300	110.6200	-7.229%	20,909,048	-22.627%
2025-02-06	116.4600	119.4800	115.5000	119.2400	+2.387%	10,358,220	-28.220%
2025-02-05	112.0000	116.8500	110.7600	116.4600	+6.172%	13,496,278	-26.507%
2025-02-04	107.8800	111.5750	105.6859	109.6900	-3.408%	13,847,232	-21.971%
2025-02-03	108.7400	115.3500	108.4000	113.5600	+0.620%	11,267,288	-24.630%
2025-01-31	112.4500	115.7900	111.2000	112.8600	+2.293%	14,482,776	-24.163%
2025-01-30	111.3700	112.0000	109.0400	110.3300	+3.315%	14,495,430	-22.424%
2025-01-29	104.6100	107.2600	103.1100	106.7900	+2.801%	15,268,093	-19.852%
2025-01-28	103.3000	105.0500	100.0500	103.8800	+3.538%	20,275,195	-17.607%
2025-01-27	108.0300	108.1500	99.5200	100.3300	-19.102%	38,355,637	-14.692%
2025-01-24	126.6800	127.2000	123.6700	124.0200	-1.618%	9,467,146	-30.987%
2025-01-23	123.3600	127.4800	121.7300	126.0600	+0.679%	9,198,656	-32.104%
2025-01-22	124.8000	126.4499	124.2400	125.2100	+1.155%	9,299,332	-31.643%
2025-01-21	125.8500	126.1100	122.1000	123.7800	-0.786%	12,174,543	-30.853%
2025-01-17	119.9150	125.3700	119.4000	124.7600	+6.106%	14,782,991	-31.396%
2025-01-16	118.4300	120.8700	116.3350	117.5800	+1.362%	12,087,712	-27.207%
2025-01-15	118.3250	119.0900	115.7500	116.0000	+0.694%	10,482,760	-26.216%
2025-01-14	116.7400	117.7000	113.8800	115.2000	+0.043%	6,791,204	-25.703%
2025-01-13	112.0000	115.3340	111.5500	115.1500	+0.726%	9,457,597	-25.671%
2025-01-10	116.1600	116.5500	113.6400	114.3200	-3.307%	10,335,512	-25.131%
2025-01-08	115.5000	118.4100	114.8200	118.2300	+1.721%	8,244,803	-27.607%
2025-01-07	120.3900	120.4500	115.0000	116.2300	-2.336%	10,579,412	-26.362%
2025-01-06	122.2900	123.4100	117.8200	119.0100	+0.702%	15,155,104	-28.082%
2025-01-03	115.1100	118.3300	114.7407	118.1800	+4.068%	11,678,539	-27.577%
2025-01-02	110.6450	114.9900	110.2500	113.5600	+2.816%	8,818,686	-24.630%
2024-12-31	111.5200	112.2500	109.8000	110.4500	-1.084%	4,315,562	-22.508%
2024-12-30	110.7200	113.1100	109.7810	111.6600	-1.725%	6,235,613	-23.348%
2024-12-27	114.6300	114.9900	111.3900	113.6200	-1.806%	6,112,441	-24.670%
2024-12-26	115.1600	116.5100	114.1100	115.7100	-0.207%	6,454,999	-26.031%
2024-12-24	115.4400	116.0000	113.4000	115.9500	+1.925%	5,652,115	-26.184%
2024-12-23	112.6500	114.4200	111.3165	113.7600	+1.662%	8,363,819	-24.763%
2024-12-20	107.9800	114.3700	107.3700	111.9000	+2.557%	26,701,246	-23.512%
2024-12-19	107.7150	110.3792	106.6700	109.1100	+3.638%	19,618,792	-21.556%
2024-12-18	112.5000	113.5100	104.3800	105.2800	-6.209%	23,562,990	-18.703%
2024-12-17	122.3650	122.9300	111.9000	112.2500	-10.042%	31,768,384	-23.751%
2024-12-16	122.5000	126.1500	119.1300	124.7800	+3.320%	23,297,958	-31.407%
2024-12-13	117.9900	121.8600	115.1000	120.7700	+10.793%	36,462,585	-29.130%
2024-12-12	110.5300	110.9400	107.9200	109.0050	-2.115%	9,874,939	-21.481%
2024-12-11	109.8900	111.9800	108.4800	111.3600	+4.387%	14,127,605	-23.141%
2024-12-10	107.8600	108.7100	105.0000	106.6800	-0.327%	12,648,903	-19.769%
2024-12-09	111.7200	112.8800	106.3300	107.0300	-5.709%	17,380,927	-20.032%
2024-12-06	113.4800	114.7500	111.6301	113.5100	+0.123%	13,711,864	-24.597%
2024-12-05	116.6000	116.6000	112.1000	113.3700	-4.046%	23,003,305	-24.504%
2024-12-04	112.3300	119.8800	109.5700	118.1500	+23.188%	58,582,153	-27.558%
2024-12-03	97.7900	98.7200	94.6000	95.9100	-0.981%	24,206,062	-10.760%
2024-12-02	97.3700	97.6300	94.9500	96.8600	+4.499%	16,756,969	-11.635%
2024-11-29	91.1800	93.7800	90.4200	92.6900	+2.875%	6,831,747	-7.660%
2024-11-27	92.7100	92.7100	88.0100	90.1000	-3.264%	8,572,571	-5.006%
2024-11-26	94.0000	95.5500	92.0301	93.1400	+0.976%	8,223,534	-8.106%
2024-11-25	93.8500	94.3550	91.8300	92.2400	-0.292%	9,078,944	-7.209%
2024-11-22	94.0600	94.7800	92.0100	92.5100	-0.463%	7,249,572	-7.480%
2024-11-21	91.7650	93.4900	90.0700	92.9400	+3.428%	9,481,867	-7.908%
2024-11-20	89.2059	89.9600	87.7100	89.8600	+0.582%	6,226,340	-4.752%
2024-11-19	87.7100	89.6700	87.5800	89.3400	+0.710%	6,749,772	-4.197%
2024-11-18	88.0000	89.7800	87.3600	88.7100	+1.002%	6,987,536	-3.517%
2024-11-15	89.1400	89.7900	87.4800	87.8300	-3.164%	9,469,305	-2.550%
2024-11-14	91.8700	92.4400	90.1700	90.7000	+0.699%	7,464,268	-5.634%
2024-11-13	91.4500	92.8500	89.7500	90.0700	-2.921%	9,095,435	-4.974%
2024-11-12	92.2500	93.8100	91.5600	92.7800	+0.575%	8,388,371	-7.750%
2024-11-11	93.5000	94.2300	90.3500	92.2500	-1.652%	9,439,235	-7.220%
2024-11-08	93.5800	95.0900	92.9400	93.8000	-0.149%	8,233,727	-8.753%
2024-11-07	91.7200	94.0700	91.7000	93.9400	+3.652%	10,853,116	-8.889%
2024-11-06	89.4200	91.7100	88.4800	90.6300	+3.945%	14,197,599	-5.561%
2024-11-05	86.2800	87.9900	85.0700	87.1900	+3.330%	10,043,788	-1.835%
2024-11-04	83.8700	85.9100	83.1100	84.3800	-0.460%	7,485,692	+1.434%
2024-11-01	84.1950	87.2800	83.4400	84.7700	+5.817%	18,957,078	+0.967%
2024-10-31	82.3000	82.4499	79.0500	80.1100	-3.249%	10,656,177	+6.841%
2024-10-30	83.4300	84.2450	82.4900	82.8000	-2.439%	8,296,558	+3.370%
2024-10-29	83.4400	85.3800	83.0700	84.8700	+1.714%	8,334,155	+0.848%
2024-10-28	82.6000	83.9150	81.8800	83.4400	+2.242%	6,500,225	+2.577%
2024-10-25	82.3000	83.4235	81.5900	81.6100	-0.391%	6,724,956	+4.877%
2024-10-24	82.8700	82.8800	81.2250	81.9300	+0.122%	6,149,183	+4.467%
2024-10-23	82.8950	83.3300	79.7800	81.8300	-1.824%	8,275,825	+4.595%
2024-10-22	81.2000	83.6500	81.2000	83.3500	+1.858%	8,748,987	+2.687%
2024-10-21	80.7700	82.9400	80.5800	81.8300	+2.480%	8,361,036	+4.595%
2024-10-18	80.4650	81.0699	79.5200	79.8500	-0.075%	5,904,734	+7.188%
2024-10-17	84.1300	84.1900	79.8900	79.9100	-2.167%	12,955,539	+7.108%
2024-10-16	79.4100	82.4050	78.2500	81.6800	+2.859%	16,308,527	+4.787%
2024-10-15	80.4400	82.6500	77.9700	79.4100	+2.227%	24,921,028	+7.782%
2024-10-14	75.0000	77.9200	74.5500	77.6800	+4.959%	12,288,955	+10.183%
2024-10-11	71.9500	74.5100	71.7700	74.0100	+2.026%	7,612,428	+15.647%
2024-10-10	72.0100	72.8800	71.4800	72.5400	-0.412%	7,367,299	+17.990%
2024-10-09	72.8300	73.7000	71.5600	72.8400	-0.369%	7,750,355	+17.504%
2024-10-08	72.6500	73.7800	71.8100	73.1100	-0.827%	9,508,209	+17.070%
2024-10-07	72.1600	74.4600	71.9000	73.7200	+0.422%	8,001,050	+16.101%
2024-10-04	73.7200	74.2500	72.6100	73.4100	+1.620%	9,790,440	+16.592%
2024-10-03	71.0300	73.8400	70.8600	72.2400	+0.278%	7,680,675	+18.480%
2024-10-02	70.5000	72.9800	70.0200	72.0400	+2.461%	10,694,826	+18.809%
2024-10-01	72.0250	72.7800	69.9900	70.3100	-2.510%	11,046,085	+21.732%
2024-09-30	70.5300	72.1900	70.2400	72.1200	+1.592%	8,791,260	+18.677%
2024-09-27	73.2000	73.3500	70.0600	70.9900	-3.349%	11,799,760	+20.566%
2024-09-26	73.7900	74.8250	71.4700	73.4500	+3.189%	11,630,982	+16.528%
2024-09-25	70.7000	71.9900	70.3100	71.1800	-0.028%	8,191,162	+20.244%
2024-09-24	72.4100	72.6600	70.8500	71.2000	-0.849%	7,658,323	+20.211%
2024-09-23	73.8700	74.1100	70.0650	71.8100	-2.789%	14,392,688	+19.190%
2024-09-20	74.4800	74.7500	72.4400	73.8700	-1.349%	13,772,682	+15.866%
2024-09-19	74.8300	76.0150	73.5100	74.8800	+4.654%	11,821,075	+14.303%
2024-09-18	73.0000	74.0600	71.4100	71.5500	-1.677%	8,414,139	+19.623%
2024-09-17	74.0000	74.2300	71.9700	72.7700	-0.858%	6,291,078	+17.617%
2024-09-16	73.8700	74.4200	72.4400	73.4000	-1.450%	7,609,616	+16.608%
2024-09-13	75.0100	75.9100	73.2800	74.4800	+0.242%	8,823,150	+14.917%
2024-09-12	74.0650	75.6200	73.3100	74.3000	-0.788%	10,543,434	+15.195%
2024-09-11	72.8700	75.1500	70.9500	74.8900	+4.595%	13,931,786	+14.288%
2024-09-10	68.5600	71.8700	68.4800	71.6000	+3.873%	11,727,210	+19.539%
2024-09-09	67.8400	69.0300	67.5100	68.9300	+4.124%	11,570,819	+24.169%
2024-09-06	69.5000	69.5900	65.5290	66.2000	-5.280%	15,363,695	+29.290%
2024-09-05	69.7200	71.9900	69.3600	69.8900	-1.383%	8,779,753	+22.464%
2024-09-04	69.0800	72.1600	68.5600	70.8700	+1.214%	11,758,306	+20.770%
2024-09-03	74.5800	75.0000	69.5400	70.0200	-8.158%	21,555,874	+22.237%
2024-08-30	78.3000	79.0000	72.7100	76.2400	+9.164%	31,565,438	+12.264%
2024-08-29	69.1350	71.7600	68.8300	69.8400	+2.046%	16,446,626	+22.552%
2024-08-28	69.1000	69.9700	67.6300	68.4400	-1.822%	8,507,045	+25.058%
2024-08-27	68.3300	70.1900	67.0400	69.7100	+1.293%	6,624,447	+22.780%
2024-08-26	70.9700	71.8500	68.5800	68.8200	-4.204%	10,341,070	+24.368%
2024-08-23	70.4600	72.5800	70.0100	71.8400	+4.632%	12,854,948	+19.140%
2024-08-22	71.5000	71.7800	68.3900	68.6600	-3.757%	8,529,325	+24.658%
2024-08-21	70.3000	71.5000	69.4850	71.3400	+2.781%	9,261,804	+19.975%
2024-08-20	70.0000	71.0050	68.8550	69.4100	-2.294%	10,015,282	+23.311%
2024-08-19	68.9200	71.1600	67.5700	71.0400	+2.481%	9,558,092	+20.481%
2024-08-16	68.1200	70.3525	68.0200	69.3200	-0.014%	11,495,428	+23.471%
2024-08-15	66.7700	69.8000	65.9500	69.3300	+8.685%	16,475,947	+23.453%
2024-08-14	64.3500	65.0500	62.8850	63.7900	-0.406%	7,671,373	+34.175%
2024-08-13	62.0000	64.5800	60.7400	64.0500	+5.850%	11,806,646	+33.630%
2024-08-12	60.9400	61.6200	59.9601	60.5100	-0.083%	7,474,942	+41.448%
2024-08-09	60.6400	61.3600	59.7329	60.5600	-0.981%	7,590,743	+41.331%
2024-08-08	58.3000	61.2300	57.3000	61.1600	+8.923%	12,375,297	+39.944%
2024-08-07	60.3500	61.5200	56.0300	56.1500	-3.555%	11,202,712	+52.431%
2024-08-06	58.9600	59.9300	56.8800	58.2200	+0.954%	10,819,024	+47.011%
2024-08-05	53.4300	58.8200	53.1900	57.6700	-2.667%	14,011,662	+48.413%
2024-08-02	60.5600	60.8200	57.9750	59.2500	-6.042%	20,024,269	+44.456%
2024-08-01	65.5500	66.9000	62.1400	63.0600	-5.852%	14,010,022	+35.728%
2024-07-31	66.5200	67.3900	64.9200	66.9800	+6.656%	14,302,194	+27.784%
2024-07-30	64.8800	65.4700	62.2900	62.8000	-2.605%	10,540,661	+36.290%
2024-07-29	65.9000	66.7500	64.0900	64.4800	-1.887%	8,452,211	+32.739%
2024-07-26	65.9100	66.2950	64.6700	65.7200	+2.704%	8,519,390	+30.234%
2024-07-25	63.8450	66.6100	62.1200	63.9900	-0.559%	13,493,841	+33.755%
2024-07-24	67.0500	67.8500	64.2500	64.3500	-5.907%	10,684,542	+33.007%
2024-07-23	68.0300	69.9100	68.0300	68.3900	-0.898%	5,893,186	+25.150%
2024-07-22	68.1300	69.1600	66.3400	69.0100	+3.759%	10,232,040	+24.026%
2024-07-19	68.0900	68.5200	66.0300	66.5100	-2.485%	9,234,136	+28.687%
2024-07-18	69.7400	69.9300	66.0000	68.2050	+0.405%	12,542,449	+25.489%
2024-07-17	72.5000	72.7200	67.9100	67.9300	-10.146%	17,905,831	+25.997%
2024-07-16	74.0000	75.6900	72.4100	75.6000	+2.717%	6,604,340	+13.214%
2024-07-15	73.8800	74.2600	72.9265	73.6000	+0.014%	7,827,205	+16.291%
2024-07-12	72.9100	74.7900	71.5500	73.5900	+1.953%	10,127,795	+16.307%