Dark

NTNX
Nutanix, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:56 PM EDT

69.25USD-1.135%(-0.79)2,560,885

65.74Bid 73.23Ask 7.49Spread

Pre-market

Sep 22, 2026 9:28:30 AM EDT

70.80USD+1.085%(+0.76)3,433

After-hours

Sep 21, 2026 4:18:30 PM EDT

70.99USD+1.327%(+0.93)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	71.0400	71.0400	68.9400	69.2500	-1.128%	2,560,885	0.000%
2026-09-21	70.0400	70.5900	69.5550	70.0400	+0.344%	2,272,484	-1.128%
2026-09-18	69.6600	70.2900	68.7100	69.8000	-0.243%	5,834,927	-0.788%
2026-09-17	68.6300	70.4800	68.1800	69.9700	+1.849%	2,532,468	-1.029%
2026-09-16	67.0100	69.3500	66.9000	68.7000	+1.044%	3,349,663	+0.801%
2026-09-15	66.5500	68.9100	66.4100	67.9900	+0.443%	1,789,626	+1.853%
2026-09-14	67.1100	68.1248	66.4201	67.6900	+2.685%	2,556,422	+2.305%
2026-09-11	65.4300	66.9199	65.2500	65.9200	+0.764%	1,525,591	+5.052%
2026-09-10	67.1800	67.9899	65.3850	65.4200	-2.271%	1,614,522	+5.854%
2026-09-09	67.4900	68.0480	66.7600	66.9400	-0.815%	2,399,352	+3.451%
2026-09-08	67.4800	67.9700	66.8164	67.4900	-0.837%	1,681,444	+2.608%
2026-09-04	67.9700	68.6000	67.1100	68.0600	-0.029%	1,963,565	+1.748%
2026-09-03	68.1300	68.9200	67.2700	68.0800	+1.840%	1,544,141	+1.719%
2026-09-02	66.5400	67.2200	65.7800	66.8500	+0.240%	2,370,024	+3.590%
2026-09-01	67.7400	68.1800	66.1850	66.6900	-2.742%	1,832,408	+3.839%
2026-08-31	68.7600	69.6750	67.9000	68.5700	-0.853%	2,708,224	+0.992%
2026-08-28	69.6000	71.8300	68.3600	69.1600	-0.974%	3,454,888	+0.130%
2026-08-27	71.2400	74.4200	67.6900	69.8400	+6.805%	8,009,469	-0.845%
2026-08-26	65.0020	66.7900	64.8000	65.3900	-1.580%	4,689,310	+5.903%
2026-08-25	66.4000	67.5550	65.9600	66.4400	-0.360%	2,543,378	+4.229%
2026-08-24	68.2200	68.8800	66.6000	66.6800	-1.419%	2,964,381	+3.854%
2026-08-21	67.3900	68.0000	65.9272	67.6400	+1.975%	3,140,337	+2.380%
2026-08-20	66.1300	67.1650	65.4500	66.3300	+1.391%	3,124,901	+4.402%
2026-08-19	65.6500	66.4699	64.7400	65.4200	-0.623%	2,032,226	+5.854%
2026-08-18	65.9150	66.8000	65.2700	65.8300	+0.259%	1,832,181	+5.195%
2026-08-17	65.8700	66.0650	64.7400	65.6600	-1.419%	2,230,298	+5.468%
2026-08-14	68.7300	68.8000	66.2300	66.6050	-1.979%	2,270,912	+3.971%
2026-08-13	64.9500	67.9500	64.5900	67.9500	+5.104%	3,245,252	+1.913%
2026-08-12	63.0900	64.7000	63.0900	64.6500	+0.513%	1,438,824	+7.115%
2026-08-11	63.7700	65.0300	63.2800	64.3200	-0.217%	2,122,980	+7.665%
2026-08-10	62.6500	64.8500	62.3300	64.4600	+2.856%	2,302,703	+7.431%
2026-08-07	61.2800	62.8200	60.8687	62.6700	+4.242%	2,115,944	+10.499%
2026-08-06	59.2600	60.5900	59.0300	60.1200	-1.378%	2,507,936	+15.186%
2026-08-05	62.8200	62.9800	60.1800	60.9600	-0.878%	2,842,224	+13.599%
2026-08-04	59.8880	61.9300	59.7960	61.5000	+0.721%	3,106,326	+12.602%
2026-08-03	60.0900	61.2300	60.0900	61.0600	+3.474%	1,991,345	+13.413%
2026-07-31	59.2600	59.3325	57.9500	59.0100	-0.422%	2,635,805	+17.353%
2026-07-30	58.3700	59.4900	58.1000	59.2600	-0.520%	2,427,904	+16.858%
2026-07-29	59.4300	60.4650	58.8350	59.5700	+0.881%	2,717,578	+16.250%
2026-07-28	57.5000	59.6800	56.8600	59.0500	+3.870%	3,060,653	+17.273%
2026-07-27	56.3400	57.5800	55.6100	56.8500	+3.289%	2,451,528	+21.812%
2026-07-24	53.4900	55.2600	53.2500	55.0400	+4.579%	3,055,451	+25.818%
2026-07-23	54.2000	54.2000	52.3100	52.6300	-1.368%	2,451,050	+31.579%
2026-07-22	53.7300	54.3600	52.6900	53.3600	-1.532%	2,483,734	+29.779%
2026-07-21	55.3800	55.5200	53.5650	54.1900	-1.669%	2,247,452	+27.791%
2026-07-20	54.5900	55.4850	53.9050	55.1100	+0.054%	2,502,630	+25.658%
2026-07-17	55.3200	56.2900	54.4300	55.0800	-1.379%	2,006,269	+25.726%
2026-07-16	54.9300	56.5100	53.8800	55.8500	+2.308%	3,393,214	+23.993%
2026-07-15	55.6000	56.2841	53.8800	54.5900	-1.586%	1,876,767	+26.855%
2026-07-14	52.9200	56.4500	52.6800	55.4700	+0.453%	1,989,957	+24.842%
2026-07-13	55.3900	55.6550	54.3250	55.2200	+0.785%	1,940,357	+25.407%
2026-07-10	57.0900	58.6500	54.5700	54.7900	-1.333%	6,403,877	+26.392%
2026-07-09	52.8100	55.8000	52.4200	55.5300	+2.967%	3,302,301	+24.707%
2026-07-08	52.7200	53.9800	52.6400	53.9300	+0.316%	4,412,465	+28.407%
2026-07-07	53.2700	55.6000	52.9000	53.7600	+2.556%	5,249,828	+28.813%
2026-07-06	50.7500	53.1600	50.4500	52.4200	+2.223%	4,567,426	+32.106%
2026-07-02	51.2700	51.8600	50.5850	51.2800	+0.156%	3,312,623	+35.043%
2026-07-01	51.9200	52.3900	51.0400	51.2000	+0.471%	4,476,429	+35.254%
2026-06-30	50.8500	51.3250	50.3500	50.9600	-0.196%	4,911,903	+35.891%
2026-06-29	50.0800	52.0350	50.0800	51.0600	+2.695%	5,081,543	+35.625%
2026-06-26	46.9900	50.0000	46.9700	49.7200	+5.922%	7,524,573	+39.280%
2026-06-25	46.9100	47.6450	45.8600	46.9400	-1.179%	2,805,056	+47.529%
2026-06-24	47.7700	49.0750	47.3700	47.5000	-0.814%	2,865,759	+45.789%
2026-06-23	46.9150	48.4600	46.8600	47.8900	+2.746%	3,302,676	+44.602%
2026-06-22	45.8500	46.9400	45.1700	46.6100	-0.618%	4,283,149	+48.573%
2026-06-18	45.7300	47.0350	44.8400	46.9000	+0.925%	5,988,770	+47.655%
2026-06-17	47.7500	48.3400	46.3800	46.4700	-3.829%	4,190,562	+49.021%
2026-06-16	49.3400	49.6200	47.2700	48.3200	-2.186%	3,672,156	+43.315%
2026-06-15	49.2300	50.1400	48.8750	49.4000	+0.183%	2,251,348	+40.182%
2026-06-12	49.1300	49.5050	47.5901	49.3100	+0.203%	2,193,036	+40.438%
2026-06-11	49.3040	49.3040	47.7800	49.2100	-0.906%	2,596,787	+40.723%
2026-06-10	49.7400	50.5100	49.2000	49.6600	-2.128%	3,719,168	+39.448%
2026-06-09	51.0700	52.2700	49.1800	50.7400	-2.141%	4,509,660	+36.480%
2026-06-08	53.3800	53.4999	51.7600	51.8500	-3.337%	3,349,883	+33.558%
2026-06-05	54.9900	55.3900	52.8950	53.6400	-2.420%	3,783,048	+29.101%
2026-06-04	53.2400	55.9800	52.6350	54.9700	+3.639%	4,695,596	+25.978%
2026-06-03	54.6200	54.8200	52.3291	53.0400	-4.415%	4,122,374	+30.562%
2026-06-02	54.1000	55.5400	53.5000	55.4900	-0.680%	5,080,232	+24.797%
2026-06-01	53.8800	56.0200	53.5000	55.8700	+7.298%	5,686,786	+23.948%
2026-05-29	49.1300	53.1750	49.1300	52.0700	+6.679%	7,314,124	+32.994%
2026-05-28	46.0100	49.9900	46.0000	48.8100	+4.810%	9,104,584	+41.877%
2026-05-27	45.5600	47.2061	44.8501	46.5700	+0.043%	6,709,138	+48.701%
2026-05-26	46.9700	47.0000	45.6250	46.5500	-1.210%	4,369,224	+48.765%
2026-05-22	45.4600	47.1500	45.3100	47.1200	+5.437%	5,829,566	+46.965%
2026-05-21	44.3000	45.6350	44.1500	44.6900	-0.755%	5,401,051	+54.956%
2026-05-20	46.8000	46.9850	44.4950	45.0300	-6.712%	5,695,688	+53.786%
2026-05-19	48.4700	49.3200	47.8500	48.2700	+1.728%	5,575,828	+43.464%
2026-05-18	45.9500	48.0100	45.7550	47.4500	+2.395%	4,642,984	+45.943%
2026-05-15	45.9800	46.4100	44.9300	46.3400	+1.757%	2,266,526	+49.439%
2026-05-14	44.5000	45.7050	43.6000	45.5400	+2.337%	3,018,409	+52.064%
2026-05-13	44.1200	44.8800	43.6900	44.5000	+0.225%	3,260,965	+55.618%
2026-05-12	45.5100	45.7800	44.1450	44.4000	-1.683%	3,093,111	+55.968%
2026-05-11	45.7400	46.2600	44.7101	45.1600	-1.826%	3,339,208	+53.344%
2026-05-08	45.4100	46.0200	44.1150	46.0000	+0.152%	3,323,612	+50.543%
2026-05-07	44.2800	46.1900	44.2000	45.9300	+6.492%	4,049,419	+50.773%
2026-05-06	43.0750	43.6500	42.3500	43.1300	-0.691%	2,211,008	+60.561%
2026-05-05	43.7300	44.3400	43.2500	43.4300	-0.686%	3,418,840	+59.452%
2026-05-04	42.6000	44.3900	42.4050	43.7300	+2.653%	4,235,805	+58.358%
2026-05-01	42.2700	43.1400	41.4000	42.6000	+4.182%	2,531,000	+62.559%
2026-04-30	41.3750	41.8700	40.6600	40.8900	-2.643%	3,086,275	+69.357%
2026-04-29	41.2400	42.2200	40.9400	42.0000	+1.695%	2,596,343	+64.881%
2026-04-28	41.4300	42.4100	41.1400	41.3000	+1.325%	3,737,573	+67.676%
2026-04-27	40.5300	41.1300	39.5800	40.7600	+0.493%	2,617,906	+69.897%
2026-04-24	39.3600	40.6500	39.0400	40.5600	+3.602%	3,651,336	+70.735%
2026-04-23	39.9600	40.2750	38.1800	39.1500	-5.572%	2,517,910	+76.884%
2026-04-22	41.3100	41.5100	40.7101	41.4600	+0.950%	2,056,639	+67.028%
2026-04-21	40.6300	41.7400	40.4500	41.0700	+1.183%	2,624,480	+68.615%
2026-04-20	39.7700	40.8000	39.6100	40.5900	+1.348%	2,177,678	+70.609%
2026-04-17	40.1200	40.8000	39.8550	40.0500	+1.290%	2,401,385	+72.909%
2026-04-16	39.1400	39.7000	38.5350	39.5400	+3.346%	2,647,597	+75.139%
2026-04-15	37.5500	38.9500	37.2000	38.2600	+3.883%	3,336,193	+80.998%
2026-04-14	37.7100	38.2500	36.6400	36.8300	-1.260%	2,912,103	+88.026%
2026-04-13	34.4400	37.5100	34.3950	37.3000	+8.399%	3,864,446	+85.657%
2026-04-10	36.3000	36.5876	34.0100	34.4100	-6.849%	5,371,972	+101.250%
2026-04-09	39.0800	39.3250	36.5600	36.9400	-6.267%	4,047,904	+87.466%
2026-04-08	40.4000	41.1600	39.1300	39.4100	-0.228%	5,716,904	+75.717%
2026-04-07	39.3500	39.9500	38.7300	39.5000	-0.051%	2,994,895	+75.316%
2026-04-06	41.1600	41.2500	39.0700	39.5200	-3.844%	3,767,054	+75.228%
2026-04-02	38.2100	41.1700	37.8400	41.1000	+8.044%	3,288,128	+68.491%
2026-04-01	38.1800	38.6500	37.0500	38.0400	+0.079%	3,196,497	+82.045%
2026-03-31	38.3100	38.8500	37.4250	38.0100	+0.211%	3,458,253	+82.189%
2026-03-30	37.6600	38.7100	37.6600	37.9300	+0.851%	2,325,384	+82.573%
2026-03-27	38.8300	39.1500	37.2000	37.6100	-4.664%	2,742,204	+84.127%
2026-03-26	38.5600	40.4650	38.5600	39.4500	+1.180%	2,244,672	+75.539%
2026-03-25	40.1500	40.6450	38.8000	38.9900	-0.814%	2,750,211	+77.610%
2026-03-24	39.9800	40.3900	38.7720	39.3100	-2.674%	3,713,885	+76.164%
2026-03-23	39.4800	40.5700	39.3041	40.3900	+2.305%	3,339,301	+71.453%
2026-03-20	40.6800	41.0000	39.3400	39.4800	-3.778%	6,002,816	+75.405%
2026-03-19	41.4300	42.2500	40.1000	41.0300	-1.061%	2,998,071	+68.779%
2026-03-18	41.2000	42.0200	41.1200	41.4700	-0.552%	3,210,030	+66.988%
2026-03-17	40.3400	41.9500	40.2500	41.7000	+2.785%	4,807,146	+66.067%
2026-03-16	39.2900	40.8000	39.2262	40.5700	+3.258%	3,327,322	+70.693%
2026-03-13	39.1300	39.3700	38.3800	39.2900	+0.409%	2,469,509	+76.253%
2026-03-12	38.2400	39.4600	38.2400	39.1300	+2.327%	3,770,577	+76.974%
2026-03-11	38.9800	39.6050	37.8700	38.2400	-1.010%	2,918,077	+81.093%
2026-03-10	39.5700	40.0000	37.5000	38.6300	-2.769%	5,711,751	+79.265%
2026-03-09	39.8300	40.3600	38.5800	39.7300	-0.251%	4,532,419	+74.302%
2026-03-06	40.3500	40.6500	39.5500	39.8300	-1.386%	5,698,562	+73.864%
2026-03-05	40.4300	41.4800	40.2000	40.3900	+0.174%	5,906,470	+71.453%
2026-03-04	40.2400	40.8800	39.9850	40.3200	-0.934%	3,513,411	+71.751%
2026-03-03	39.6000	40.9000	38.8100	40.7000	+1.018%	7,630,833	+70.147%
2026-03-02	38.0500	40.7100	37.8300	40.2900	+5.251%	6,623,821	+71.879%
2026-02-27	39.2200	39.2700	37.5400	38.2800	-4.228%	23,482,892	+80.904%
2026-02-26	42.1600	42.4000	37.8300	39.9700	+3.980%	18,121,782	+73.255%
2026-02-25	37.5000	38.7100	36.2800	38.4400	+1.532%	9,624,997	+80.151%
2026-02-24	37.5500	38.8000	36.9500	37.8600	+1.284%	3,856,344	+82.911%
2026-02-23	38.9300	39.3000	37.3000	37.3800	-6.175%	3,540,679	+85.259%
2026-02-20	40.6000	41.5100	39.2900	39.8400	-3.582%	3,793,190	+73.820%
2026-02-19	41.4300	41.6500	40.8900	41.3200	+0.243%	2,353,574	+67.594%
2026-02-18	40.9500	41.7800	40.1801	41.2200	+0.659%	2,747,714	+68.001%
2026-02-17	41.2550	41.5600	40.5100	40.9500	-1.940%	3,407,691	+69.109%
2026-02-13	41.3600	42.1700	40.9900	41.7600	+1.532%	2,661,667	+65.829%
2026-02-12	41.1300	41.2100	39.8400	41.1300	-0.724%	6,069,321	+68.369%
2026-02-11	42.0000	42.0150	40.4600	41.4300	-1.074%	3,786,479	+67.149%
2026-02-10	42.1300	42.8550	41.5200	41.8800	+0.697%	4,759,787	+65.353%
2026-02-09	40.2200	41.9100	39.8800	41.5900	+3.304%	3,745,148	+66.506%
2026-02-06	38.9400	40.3300	38.9300	40.2600	+4.871%	5,032,518	+72.007%
2026-02-05	39.1500	39.8500	37.8400	38.3900	-1.941%	7,628,065	+80.386%
2026-02-04	36.3000	39.2350	35.3900	39.1500	+6.213%	8,754,086	+76.884%
2026-02-03	39.5300	39.7500	36.4300	36.8600	-8.080%	5,646,011	+87.873%
2026-02-02	40.1600	40.6700	39.4500	40.1000	+1.958%	3,404,223	+72.693%
2026-01-30	39.6500	39.9536	39.2300	39.3300	-0.329%	3,867,259	+76.074%
2026-01-29	40.8000	40.9564	38.6500	39.4600	-5.553%	4,639,713	+75.494%
2026-01-28	41.6500	42.5500	41.4200	41.7800	+1.309%	3,832,162	+65.749%
2026-01-27	43.1800	43.2200	41.1500	41.2400	-4.911%	3,184,385	+67.919%
2026-01-26	43.1400	43.7700	42.6950	43.3700	+1.308%	4,476,330	+59.673%
2026-01-23	43.0700	43.3200	42.2100	42.8100	-0.396%	4,663,515	+61.761%
2026-01-22	42.1150	43.0800	42.0600	42.9800	+3.392%	3,887,464	+61.121%
2026-01-21	42.5000	43.1900	41.3300	41.5700	-3.795%	5,500,122	+66.586%
2026-01-20	44.8720	45.3900	42.8000	43.2100	-5.531%	9,053,822	+60.264%
2026-01-16	48.9100	49.1300	45.7000	45.7400	-6.020%	6,044,688	+51.399%
2026-01-15	49.9900	51.0000	48.4000	48.6700	-5.385%	5,643,053	+42.285%
2026-01-14	52.4200	52.4200	50.5950	51.4400	-2.224%	3,632,310	+34.623%
2026-01-13	53.1500	53.6900	52.4250	52.6100	-1.202%	3,167,297	+31.629%
2026-01-12	52.5000	53.5100	52.2900	53.2500	-0.486%	3,033,674	+30.047%
2026-01-09	53.4500	54.1500	53.0100	53.5100	+0.753%	2,133,014	+29.415%
2026-01-08	52.8300	53.3300	52.6400	53.1100	-0.282%	3,607,904	+30.390%
2026-01-07	52.3800	54.1100	52.0700	53.2600	+2.285%	3,156,803	+30.023%
2026-01-06	50.2700	52.2300	50.2700	52.0700	+2.987%	2,741,213	+32.994%
2026-01-05	50.8600	51.6350	50.3450	50.5600	-0.079%	3,693,988	+36.966%
2026-01-02	51.7800	52.1500	49.3801	50.6000	-2.109%	4,045,531	+36.858%
2025-12-31	51.6600	51.9200	51.3900	51.6900	-0.520%	2,869,130	+33.972%
2025-12-30	52.1900	52.4800	51.7800	51.9600	-0.745%	2,595,122	+33.276%
2025-12-29	52.5900	52.8500	51.7760	52.3500	-0.927%	3,154,604	+32.283%
2025-12-26	52.0700	52.9000	52.0400	52.8400	+1.615%	1,979,987	+31.056%
2025-12-24	52.2700	52.2700	51.7500	52.0000	-0.440%	1,507,307	+33.173%
2025-12-23	52.5600	52.7500	51.5100	52.2300	-1.341%	3,544,533	+32.587%
2025-12-22	52.3400	53.3400	52.0700	52.9400	+1.224%	4,404,664	+30.808%
2025-12-19	50.8000	52.7250	50.7400	52.3000	+3.176%	12,110,488	+32.409%
2025-12-18	50.5000	51.6800	50.0500	50.6900	+0.976%	5,513,641	+36.615%
2025-12-17	49.1700	51.7500	48.7200	50.2000	+3.998%	9,142,630	+37.948%
2025-12-16	47.2750	48.3700	46.9100	48.2700	+1.068%	4,452,284	+43.464%
2025-12-15	47.9000	49.6800	47.7200	47.7600	+0.378%	6,663,671	+44.996%
2025-12-12	47.6400	48.5400	47.4200	47.5800	+0.380%	3,813,885	+45.544%
2025-12-11	47.6000	47.7900	46.9300	47.4000	-1.023%	2,889,532	+46.097%
2025-12-10	47.0500	48.0900	47.0500	47.8900	+1.397%	4,470,924	+44.602%
2025-12-09	47.2300	47.7750	46.9100	47.2300	-0.338%	3,728,861	+46.623%
2025-12-08	47.5900	48.7200	47.2600	47.3900	+0.148%	3,770,603	+46.128%
2025-12-05	47.1100	48.3900	47.0600	47.3200	+0.446%	4,902,944	+46.344%
2025-12-04	47.3550	47.8796	46.8000	47.1100	-0.717%	4,175,174	+46.996%
2025-12-03	46.3500	47.5300	46.1200	47.4500	+1.890%	3,578,365	+45.943%
2025-12-02	47.7000	48.1900	46.5200	46.5700	-1.314%	5,403,736	+48.701%
2025-12-01	47.0900	47.8900	46.7400	47.1900	-1.276%	6,569,652	+46.747%
2025-11-28	48.4250	48.5500	47.4425	47.8000	-1.117%	5,027,833	+44.874%
2025-11-26	51.2800	51.3200	47.3900	48.3400	-17.747%	25,968,500	+43.256%
2025-11-25	58.6500	59.0500	57.8400	58.7700	+0.772%	8,961,024	+17.832%
2025-11-24	57.6300	58.5800	56.9500	58.3200	+1.215%	5,141,142	+18.741%
2025-11-21	58.4300	58.8700	56.9700	57.6200	-1.656%	3,326,161	+20.184%
2025-11-20	61.3700	62.1400	58.5000	58.5900	-2.981%	3,300,344	+18.194%
2025-11-19	62.1200	62.8400	59.4700	60.3900	-5.655%	5,187,458	+14.671%
2025-11-18	64.2000	64.8550	63.4000	64.0100	-0.913%	2,347,273	+8.186%
2025-11-17	65.5400	65.8450	63.8800	64.6000	-1.988%	1,922,318	+7.198%
2025-11-14	64.8800	66.7750	63.9600	65.9100	-0.828%	2,264,068	+5.068%
2025-11-13	67.2300	67.8000	66.2700	66.4600	-1.846%	1,985,631	+4.198%
2025-11-12	68.8600	68.9650	67.2600	67.7100	-1.225%	2,606,347	+2.274%
2025-11-11	71.0500	71.7950	67.9600	68.5500	-5.318%	3,696,570	+1.021%
2025-11-10	69.6200	72.5400	69.4800	72.4000	+3.993%	2,375,370	-4.351%
2025-11-07	68.2800	69.7150	67.7500	69.6200	+1.192%	1,360,412	-0.531%
2025-11-06	69.0800	69.6700	68.2400	68.8000	-1.305%	1,388,586	+0.654%
2025-11-05	70.4200	70.7500	68.8950	69.7100	-0.514%	1,380,917	-0.660%
2025-11-04	70.0800	70.7900	69.5010	70.0700	-1.532%	1,447,881	-1.170%
2025-11-03	71.2650	72.4200	71.0050	71.1600	-0.112%	1,968,684	-2.684%
2025-10-31	69.4900	71.4500	69.4750	71.2400	+3.127%	2,715,870	-2.793%
2025-10-30	68.0100	70.4000	67.7500	69.0800	+1.380%	1,502,266	+0.246%
2025-10-29	68.0500	68.7000	67.2300	68.1400	-1.346%	2,146,770	+1.629%
2025-10-28	70.0000	70.0550	69.0100	69.0700	-0.690%	1,185,117	+0.261%
2025-10-27	70.8000	71.0000	69.2900	69.5500	-0.671%	1,494,083	-0.431%
2025-10-24	70.4200	70.8200	69.9200	70.0200	+0.416%	1,419,133	-1.100%
2025-10-23	68.6000	69.8100	68.1600	69.7300	+1.352%	1,289,516	-0.688%
2025-10-22	69.1000	69.4700	68.2100	68.8000	-0.420%	1,570,126	+0.654%
2025-10-21	68.0600	69.3495	67.7950	69.0900	+1.231%	1,462,535	+0.232%
2025-10-20	67.8400	68.3700	67.4500	68.2500	+0.872%	1,482,912	+1.465%
2025-10-17	66.5200	67.8000	65.8400	67.6600	+1.378%	1,608,756	+2.350%
2025-10-16	68.2400	68.4800	66.6200	66.7400	-1.708%	2,743,792	+3.761%
2025-10-15	68.2500	68.6500	67.3800	67.9000	-0.059%	2,339,601	+1.988%
2025-10-14	67.7100	68.8300	67.5000	67.9400	-1.393%	2,534,983	+1.928%
2025-10-13	69.2300	69.7000	68.4400	68.9000	+0.819%	2,438,653	+0.508%
2025-10-10	68.8000	69.6000	67.8850	68.3400	-0.625%	3,311,632	+1.332%
2025-10-09	69.9100	69.9100	67.4200	68.7700	-3.345%	4,800,024	+0.698%
2025-10-08	70.3200	71.8800	69.5400	71.1500	+1.730%	4,659,211	-2.670%
2025-10-07	74.1200	74.2050	69.6800	69.9400	-5.944%	4,989,118	-0.987%
2025-10-06	77.2300	77.9000	74.2750	74.3600	-2.440%	2,674,819	-6.872%
2025-10-03	77.0000	77.2650	75.2772	76.2200	-0.910%	2,173,129	-9.145%
2025-10-02	76.4500	77.2200	75.6650	76.9200	+1.840%	3,126,454	-9.971%
2025-10-01	73.8000	76.0600	73.7600	75.5300	+1.532%	3,369,259	-8.315%
2025-09-30	76.8300	76.9653	73.4611	74.3900	-3.277%	3,825,759	-6.910%
2025-09-29	77.5200	78.4500	76.8700	76.9100	-0.311%	2,444,805	-9.960%
2025-09-26	76.5400	77.5985	76.2300	77.1500	+0.902%	2,240,805	-10.240%
2025-09-25	74.1800	76.5900	73.6600	76.4600	+2.274%	2,803,372	-9.430%
2025-09-24	76.4200	76.6500	74.4950	74.7600	-1.748%	2,492,618	-7.370%
2025-09-23	74.7900	76.3890	74.0050	76.0900	+0.942%	3,275,087	-8.989%
2025-09-22	76.1700	76.3400	73.5200	75.3800	-2.218%	4,869,114	-8.132%
2025-09-19	78.1300	79.5600	76.8250	77.0900	-1.369%	36,193,775	-10.170%
2025-09-18	78.4000	79.7600	77.7675	78.1600	+0.644%	3,963,324	-11.400%
2025-09-17	77.0600	78.9000	76.9000	77.6600	-0.051%	3,380,700	-10.829%
2025-09-16	78.1000	78.8600	77.1650	77.7000	-0.652%	4,826,035	-10.875%
2025-09-15	79.2300	80.4700	78.1400	78.2100	-1.287%	4,296,691	-11.456%
2025-09-12	81.5000	82.4200	79.1450	79.2300	-2.330%	4,849,337	-12.596%
2025-09-11	77.8500	81.3800	77.7200	81.1200	+5.146%	5,669,460	-14.633%
2025-09-10	76.2000	77.3600	76.0100	77.1500	+1.848%	4,802,454	-10.240%
2025-09-09	74.9700	75.9300	74.2300	75.7500	+1.027%	4,050,525	-8.581%
2025-09-08	72.2900	76.0800	72.2900	74.9800	+7.237%	9,011,896	-7.642%
2025-09-05	69.4300	70.6000	69.0100	69.9200	+1.820%	2,859,222	-0.958%
2025-09-04	67.8700	68.7100	66.9900	68.6700	+1.134%	3,276,457	+0.845%
2025-09-03	67.2500	68.2900	66.4106	67.9000	+1.162%	2,979,701	+1.988%
2025-09-02	65.9000	67.3100	65.3800	67.1200	-0.134%	3,979,170	+3.173%
2025-08-29	65.9500	67.7250	65.9500	67.2100	+1.741%	4,668,633	+3.035%
2025-08-28	63.8700	66.6995	62.1600	66.0600	-5.086%	10,909,466	+4.829%
2025-08-27	69.5350	70.4800	69.0300	69.6000	+2.203%	7,176,962	-0.503%
2025-08-26	68.0200	69.0650	67.9300	68.1000	+0.177%	3,361,971	+1.689%
2025-08-25	68.5500	68.9500	67.9500	67.9800	-1.177%	2,249,423	+1.868%
2025-08-22	68.0600	69.0000	67.3000	68.7900	+1.251%	2,798,601	+0.669%
2025-08-21	69.1300	69.2259	67.5400	67.9400	-2.427%	2,751,827	+1.928%
2025-08-20	68.3900	69.9100	67.8500	69.6300	+2.533%	4,284,794	-0.546%
2025-08-19	69.5700	69.7200	67.7700	67.9100	-2.232%	2,009,403	+1.973%
2025-08-18	69.0800	69.5300	68.7500	69.4600	+1.136%	1,789,662	-0.302%
2025-08-15	68.6800	69.6300	68.5200	68.6800	+0.102%	2,340,915	+0.830%
2025-08-14	69.9400	69.9400	68.1100	68.6100	-2.251%	1,846,960	+0.933%
2025-08-13	70.1600	70.4000	68.9500	70.1900	+1.211%	2,415,038	-1.339%
2025-08-12	69.4850	69.6000	68.3892	69.3500	+0.799%	2,929,525	-0.144%
2025-08-11	70.9300	72.0100	68.6600	68.8000	-3.911%	3,383,421	+0.654%
2025-08-08	72.5800	72.8450	71.4400	71.6000	-1.350%	1,976,200	-3.282%
2025-08-07	76.0000	76.2000	70.7350	72.5800	-4.122%	3,228,575	-4.588%
2025-08-06	74.0200	75.7600	73.3300	75.7000	+3.274%	1,792,195	-8.520%
2025-08-05	74.7800	75.5000	73.2900	73.3000	-0.624%	2,516,772	-5.525%
2025-08-04	72.1000	73.8200	72.1000	73.7600	+2.288%	1,858,801	-6.114%
2025-08-01	73.7600	74.0000	71.3200	72.1100	-4.071%	2,136,813	-3.966%
2025-07-31	77.5000	77.5000	75.1000	75.1700	-2.059%	1,485,875	-7.875%
2025-07-30	75.5500	77.4500	74.5200	76.7500	+1.588%	2,212,627	-9.772%
2025-07-29	75.2100	75.8900	74.6600	75.5500	+1.710%	2,180,567	-8.339%
2025-07-28	75.0600	75.5700	74.2400	74.2800	-0.549%	1,907,813	-6.772%
2025-07-25	74.1900	75.0800	73.8900	74.6900	+0.932%	1,920,283	-7.283%
2025-07-24	74.3100	74.9100	73.4341	74.0000	-0.511%	1,959,566	-6.419%
2025-07-23	74.4400	74.6900	73.4000	74.3800	+0.013%	1,686,073	-6.897%
2025-07-22	75.1100	75.4500	73.8501	74.3700	-1.038%	1,295,578	-6.884%
2025-07-21	75.8900	76.3100	75.0600	75.1500	-0.529%	1,283,441	-7.851%
2025-07-18	75.4300	75.8200	74.8400	75.5500	+0.949%	1,427,781	-8.339%
2025-07-17	73.4600	75.4900	73.4600	74.8400	+1.754%	2,642,275	-7.469%
2025-07-16	74.5050	74.6899	72.4900	73.5500	-0.943%	1,574,422	-5.846%
2025-07-15	73.7900	74.4300	72.8500	74.2500	+2.470%	2,576,307	-6.734%
2025-07-14	72.3000	73.3200	71.7200	72.4600	+0.083%	1,940,728	-4.430%
2025-07-11	73.6000	73.8900	72.0900	72.4000	-1.644%	2,055,261	-4.351%
2025-07-10	76.4100	76.6100	72.0200	73.6100	-3.841%	3,015,133	-5.923%
2025-07-09	76.7500	76.9600	75.4600	76.5500	+0.552%	1,348,409	-9.536%
2025-07-08	77.4500	77.4800	75.5768	76.1300	-1.117%	1,717,929	-9.037%
2025-07-07	76.6300	77.4700	76.1800	76.9900	+0.247%	1,643,005	-10.053%
2025-07-03	76.5700	77.6150	76.0000	76.8000	+1.816%	1,289,764	-9.831%
2025-07-02	75.1400	75.6800	74.1300	75.4300	+0.319%	2,089,570	-8.193%
2025-07-01	76.6300	77.1600	73.8200	75.1900	-1.635%	2,606,236	-7.900%
2025-06-30	76.1900	77.6200	75.9601	76.4400	+1.527%	3,315,796	-9.406%
2025-06-27	75.7800	75.7800	74.3600	75.2900	+0.013%	2,936,168	-8.022%
2025-06-26	74.2700	76.0450	73.4600	75.2800	+2.533%	2,610,155	-8.010%
2025-06-25	74.8750	74.9700	73.2300	73.4200	-1.144%	1,863,757	-5.680%
2025-06-24	74.1100	74.9899	73.8700	74.2700	+1.351%	2,001,009	-6.759%
2025-06-23	72.3800	74.0650	71.4400	73.2800	+0.715%	1,832,792	-5.499%
2025-06-20	73.5900	74.2250	72.1050	72.7600	-1.128%	3,000,908	-4.824%
2025-06-18	73.6600	74.0000	72.8500	73.5900	-0.081%	2,346,997	-5.898%
2025-06-17	72.0100	74.8400	71.6700	73.6500	+1.727%	3,527,242	-5.974%
2025-06-16	72.8700	73.4300	71.4866	72.4000	+0.374%	4,069,894	-4.351%
2025-06-13	73.0000	73.5700	71.7306	72.1300	-1.997%	2,263,184	-3.993%
2025-06-12	74.0500	74.9450	73.2900	73.6000	-0.635%	2,886,191	-5.910%
2025-06-11	74.9300	75.3450	73.9700	74.0700	-0.949%	3,064,279	-6.507%
2025-06-10	75.5200	75.5800	73.9800	74.7800	-0.875%	3,548,917	-7.395%
2025-06-09	77.1600	77.5700	75.2700	75.4400	-2.166%	2,691,176	-8.205%
2025-06-06	76.7400	77.7405	75.2800	77.1100	-1.570%	4,364,998	-10.193%
2025-06-05	77.1400	79.2700	77.1400	78.3400	+1.556%	2,562,607	-11.603%
2025-06-04	77.0400	78.1852	77.0000	77.1400	-0.746%	1,503,417	-10.228%
2025-06-03	77.0000	78.5900	76.1300	77.7200	+0.856%	2,410,511	-10.898%
2025-06-02	76.6900	77.4600	75.5310	77.0600	+0.482%	2,684,400	-10.135%
2025-05-30	76.1500	76.8300	74.3700	76.6900	+1.107%	4,886,293	-9.701%
2025-05-29	80.1850	80.8100	72.4101	75.8500	-3.829%	8,676,637	-8.701%
2025-05-28	79.4500	80.1000	78.7900	78.8700	-0.165%	4,161,504	-12.197%
2025-05-27	80.7300	80.8550	78.5000	79.0000	-0.953%	2,913,626	-12.342%
2025-05-23	78.2800	80.3200	78.2500	79.7600	-0.125%	1,713,507	-13.177%
2025-05-22	79.8800	80.5800	79.0600	79.8600	-0.175%	3,158,664	-13.286%
2025-05-21	80.8800	81.8483	79.5000	80.0000	-1.744%	2,424,564	-13.438%
2025-05-20	81.8700	82.2700	80.9600	81.4200	-1.986%	2,706,353	-14.947%
2025-05-19	81.8700	83.3600	81.0801	83.0700	+0.362%	1,751,346	-16.637%
2025-05-16	80.2100	82.8500	80.2100	82.7700	+2.616%	3,400,532	-16.334%
2025-05-15	81.1100	81.3500	80.0200	80.6600	-1.430%	2,221,392	-14.146%
2025-05-14	82.2600	83.1400	81.1600	81.8300	-0.692%	3,232,280	-15.373%
2025-05-13	77.1100	82.6850	76.6984	82.4000	+7.222%	7,247,311	-15.959%
2025-05-12	77.7000	78.1800	75.9600	76.8500	+2.330%	2,992,284	-9.889%
2025-05-09	74.9300	75.1800	73.7700	75.1000	+0.914%	1,298,874	-7.790%
2025-05-08	74.8600	75.2700	73.9900	74.4200	+0.977%	2,696,748	-6.947%
2025-05-07	72.5900	74.0500	72.1550	73.7000	+1.866%	1,366,792	-6.038%
2025-05-06	71.2800	72.9800	71.2000	72.3500	-0.110%	1,404,169	-4.285%
2025-05-05	71.7700	73.3600	71.7700	72.4300	-0.152%	944,916	-4.390%
2025-05-02	72.0500	72.6800	71.3100	72.5400	+2.299%	1,290,273	-4.535%
2025-05-01	70.0000	72.0800	69.6150	70.9100	+3.217%	2,584,230	-2.341%
2025-04-30	66.5900	68.7900	66.1800	68.7000	+0.263%	3,310,215	+0.801%
2025-04-29	67.9800	68.8500	67.6208	68.5200	+0.928%	2,622,919	+1.065%
2025-04-28	66.9900	68.1700	66.8700	67.8900	+1.087%	1,379,488	+2.003%
2025-04-25	66.0600	67.3000	65.3950	67.1600	+2.160%	1,933,017	+3.112%
2025-04-24	63.4900	66.6300	63.4900	65.7400	+3.855%	2,205,687	+5.339%
2025-04-23	62.9200	64.6000	62.7600	63.3000	+5.888%	2,455,944	+9.400%
2025-04-22	59.8700	60.7200	59.3210	59.7800	+2.118%	2,161,043	+15.841%
2025-04-21	60.6700	60.9600	57.6500	58.5400	-5.014%	1,661,245	+18.295%
2025-04-17	62.2900	62.3200	61.1600	61.6300	-0.388%	1,051,856	+12.364%
2025-04-16	61.6200	62.5775	60.9400	61.8700	-1.559%	1,643,753	+11.928%
2025-04-15	60.5000	62.8900	60.5000	62.8500	+4.074%	2,485,919	+10.183%
2025-04-14	60.8900	62.1100	60.3100	60.3900	+1.838%	2,758,019	+14.671%
2025-04-11	61.5900	61.9750	59.1850	59.3000	-4.417%	4,405,027	+16.779%
2025-04-10	64.0500	64.2299	60.0800	62.0400	-5.671%	3,032,164	+11.622%
2025-04-09	57.5500	66.3800	57.2700	65.7700	+13.065%	3,786,356	+5.291%
2025-04-08	61.1900	61.7900	57.1100	58.1700	-0.768%	3,063,706	+19.048%
2025-04-07	55.4200	61.8500	54.6600	58.6200	+0.205%	3,456,953	+18.134%
2025-04-04	61.9100	62.2000	57.2700	58.5000	-9.694%	4,450,835	+18.376%
2025-04-03	67.7700	68.8600	64.7100	64.7800	-9.234%	2,971,878	+6.900%
2025-04-02	68.5200	71.6100	68.5200	71.3700	+2.249%	2,091,540	-2.970%