Dark

OMAB
Grupo Aeroportuario del Centro Norte S.A.B. de C.V
stock NASDAQ ADR

At Close

May 21, 2025 3:59:30 PM EDT

100.17USD-0.782%(-0.79)64,734

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-100.96)0

After-hours

May 19, 2025 4:00:30 PM EDT

101.11USD+0.132%(+0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	100.1300	100.3700	99.4400	100.170	-0.782%	64,734	0.000%
2025-05-20	101.6200	102.7435	100.2000	100.960	-0.148%	71,568	-0.782%
2025-05-19	101.7200	101.7200	99.8700	101.110	+0.487%	101,187	-0.930%
2025-05-16	101.8500	101.8500	99.2550	100.620	-0.050%	52,785	-0.447%
2025-05-15	100.2300	100.7100	98.8000	100.670	+0.439%	86,454	-0.497%
2025-05-14	98.8000	100.7000	98.8000	100.230	+1.447%	51,547	-0.060%
2025-05-13	95.8600	101.2200	95.8600	98.800	+3.336%	148,170	+1.387%
2025-05-12	96.6600	96.8100	93.0300	95.610	-0.385%	72,666	+4.769%
2025-05-09	95.9800	98.1700	95.1600	95.980	+0.209%	64,185	+4.365%
2025-05-08	97.6000	97.6000	94.1100	95.780	-0.633%	92,848	+4.583%
2025-05-07	90.2700	96.6600	89.5300	96.390	+6.191%	150,581	+3.922%
2025-05-06	87.2300	91.6500	87.0850	90.770	+3.289%	176,349	+10.356%
2025-05-05	88.3700	88.5500	86.6200	87.880	-0.611%	102,250	+13.985%
2025-05-02	89.3500	90.0600	87.4200	88.420	-0.079%	64,027	+13.289%
2025-05-01	88.9700	89.5100	87.7150	88.490	-0.540%	18,466	+13.199%
2025-04-30	84.9700	89.5250	84.9700	88.970	+3.574%	58,113	+12.589%
2025-04-29	87.2200	88.4400	84.7350	85.900	-3.396%	76,590	+16.612%
2025-04-28	90.7000	91.0900	87.1000	88.920	-1.343%	55,308	+12.652%
2025-04-25	90.2000	90.8700	89.1900	90.130	-0.022%	61,988	+11.139%
2025-04-24	88.2600	92.3900	87.1111	90.150	+2.350%	68,138	+11.115%
2025-04-23	87.3200	88.2400	86.2400	88.080	+3.308%	50,149	+13.726%
2025-04-22	84.6100	87.2626	84.4400	85.260	+2.218%	50,179	+17.488%
2025-04-21	83.8400	84.9900	82.8100	83.410	-0.144%	64,119	+20.094%
2025-04-17	81.1200	84.4200	80.7500	83.530	+3.213%	26,892	+19.921%
2025-04-16	80.2400	81.6700	79.9400	80.930	+0.847%	71,328	+23.774%
2025-04-15	80.6800	81.7900	80.2400	80.250	-0.926%	52,244	+24.822%
2025-04-14	80.8500	83.2350	80.0000	81.000	+1.938%	131,388	+23.667%
2025-04-11	79.3100	80.0700	76.9150	79.460	+1.443%	125,429	+26.063%
2025-04-10	75.7900	79.7100	75.5133	78.330	+1.979%	220,021	+27.882%
2025-04-09	72.7200	77.3000	70.2401	76.810	+5.974%	143,987	+30.413%
2025-04-08	74.9100	76.3500	71.8100	72.480	-1.078%	91,086	+38.204%
2025-04-07	73.7600	76.7900	72.3199	73.270	-4.584%	84,942	+36.714%
2025-04-04	77.0900	79.6559	76.5000	76.790	-5.396%	104,315	+30.447%
2025-04-03	77.1900	82.1150	77.1900	81.170	+1.666%	121,479	+23.408%
2025-04-02	79.2500	80.9900	79.2500	79.840	-0.734%	55,791	+25.463%
2025-04-01	78.2300	80.8700	78.0500	80.430	+2.289%	122,258	+24.543%
2025-03-31	77.5100	79.4500	77.1114	78.630	+0.204%	142,035	+27.394%
2025-03-28	78.3400	79.8000	78.3400	78.470	-0.997%	78,737	+27.654%
2025-03-27	79.8000	80.4800	78.8600	79.260	-1.221%	37,173	+26.382%
2025-03-26	81.6000	82.2999	80.1300	80.240	-2.134%	29,569	+24.838%
2025-03-25	81.7900	82.6750	81.2900	81.990	+1.316%	39,436	+22.173%
2025-03-24	80.4000	81.0700	79.7400	80.925	+1.831%	41,639	+23.781%
2025-03-21	80.1300	80.8000	78.2252	79.470	-2.431%	64,328	+26.048%
2025-03-20	80.6500	81.9300	79.7550	81.450	+0.407%	31,406	+22.983%
2025-03-19	80.9300	82.0000	80.1750	81.120	+0.235%	52,997	+23.484%
2025-03-18	82.0300	82.0300	80.4500	80.930	-1.353%	54,740	+23.774%
2025-03-17	80.9800	82.4300	80.0100	82.040	+1.159%	44,282	+22.099%
2025-03-14	76.1200	81.5400	76.1200	81.100	+7.304%	87,624	+23.514%
2025-03-13	74.2100	76.2100	74.2100	75.580	+1.586%	103,345	+32.535%
2025-03-12	74.3600	75.0000	72.9200	74.400	+1.723%	61,240	+34.637%
2025-03-11	72.1500	73.8400	71.8000	73.140	+2.008%	38,923	+36.957%
2025-03-10	74.0900	75.2000	71.1750	71.700	-4.667%	50,802	+39.707%
2025-03-07	76.3800	76.9600	74.5100	75.210	-1.981%	56,344	+33.187%
2025-03-06	76.2500	77.2950	75.4300	76.730	+0.379%	60,434	+30.549%
2025-03-05	76.0000	77.2500	75.3800	76.440	+1.500%	46,129	+31.044%
2025-03-04	75.0000	78.0000	72.6978	75.310	+0.320%	93,728	+33.010%
2025-03-03	77.5200	78.3600	74.6500	75.070	-2.797%	43,889	+33.435%
2025-02-28	74.3200	77.3700	73.6600	77.230	+3.916%	75,064	+29.703%
2025-02-27	77.5900	77.9900	73.2600	74.320	-3.568%	46,795	+34.782%
2025-02-26	77.4000	77.8400	75.3600	77.070	+0.456%	47,059	+29.973%
2025-02-25	79.1600	79.1600	75.8000	76.720	-3.131%	44,735	+30.566%
2025-02-24	79.8900	81.4800	78.5100	79.200	-0.864%	63,735	+26.477%
2025-02-21	83.1700	83.4500	79.5600	79.890	-3.944%	65,759	+25.385%
2025-02-20	80.8000	83.6900	80.3800	83.170	+3.368%	79,072	+20.440%
2025-02-19	81.3100	81.5400	79.5001	80.460	-1.385%	144,310	+24.497%
2025-02-18	81.3900	82.3450	80.9600	81.590	+1.166%	75,324	+22.772%
2025-02-14	80.0000	82.2727	80.0000	80.650	+0.850%	90,404	+24.203%
2025-02-13	80.8000	81.2550	79.7400	79.970	-0.892%	76,463	+25.259%
2025-02-12	79.5000	81.2000	78.3900	80.690	+2.230%	79,600	+24.142%
2025-02-11	76.5600	79.3800	76.5600	78.930	+1.492%	73,353	+26.910%
2025-02-10	78.6000	78.6000	76.9100	77.770	+0.142%	74,010	+28.803%
2025-02-07	78.3000	78.7000	76.9150	77.660	-0.817%	28,809	+28.985%
2025-02-06	75.8300	78.3300	75.2100	78.300	+3.285%	55,912	+27.931%
2025-02-05	77.8000	78.4900	75.2600	75.810	-2.470%	52,826	+32.133%
2025-02-04	77.5600	79.1700	76.5686	77.730	-0.064%	61,761	+28.869%
2025-02-03	73.0100	77.8000	73.0000	77.780	+2.884%	68,318	+28.786%
2025-01-31	79.9000	80.3000	75.4150	75.600	-5.982%	105,629	+32.500%
2025-01-30	79.4300	81.1300	78.5100	80.410	+2.655%	95,751	+24.574%
2025-01-29	78.1100	78.8600	76.4600	78.330	+0.089%	98,033	+27.882%
2025-01-28	77.8000	78.9400	77.8000	78.260	+0.333%	101,106	+27.996%
2025-01-27	78.7800	78.7800	77.1383	78.000	-2.427%	41,029	+28.423%
2025-01-24	79.2900	80.2300	79.0300	79.940	+1.485%	62,916	+25.306%
2025-01-23	78.5000	79.8100	78.2200	78.770	-0.013%	76,474	+27.168%
2025-01-22	77.6000	79.7400	77.4800	78.780	+1.678%	102,609	+27.152%
2025-01-21	77.3700	77.7600	76.7000	77.480	+1.096%	31,520	+29.285%
2025-01-17	75.8400	77.4600	75.8400	76.640	+1.228%	31,413	+30.702%
2025-01-16	77.8000	78.3000	75.7100	75.710	-1.968%	41,115	+32.307%
2025-01-15	76.8200	78.0100	75.4400	77.230	+0.981%	99,391	+29.703%
2025-01-14	73.0000	76.7550	72.8600	76.480	+5.855%	79,340	+30.975%
2025-01-13	70.5800	72.2700	70.1600	72.250	+1.347%	111,375	+38.644%
2025-01-10	71.6200	72.2600	71.0200	71.290	-1.301%	30,650	+40.511%
2025-01-08	73.8200	73.9700	71.5800	72.230	-2.088%	56,139	+38.682%
2025-01-07	71.8400	74.6500	71.8400	73.770	+2.988%	96,642	+35.787%
2025-01-06	69.2000	73.2000	69.2000	71.630	+3.706%	71,916	+39.844%
2025-01-03	70.0300	70.5000	68.4800	69.070	-1.833%	41,338	+45.027%
2025-01-02	68.5800	70.7700	68.5200	70.360	+2.506%	32,058	+42.368%
2024-12-31	69.3500	69.3500	68.3650	68.640	-0.536%	33,009	+45.935%
2024-12-30	69.1000	69.2400	67.6050	69.010	-0.819%	57,083	+45.153%
2024-12-27	71.5200	71.8500	69.4450	69.580	-3.051%	41,402	+43.964%
2024-12-26	72.0300	72.1450	71.0350	71.770	-0.042%	34,650	+39.571%
2024-12-24	72.4200	72.4200	71.1300	71.800	-0.195%	16,710	+39.513%
2024-12-23	71.5700	72.1700	69.8600	71.940	-0.222%	55,203	+39.241%
2024-12-20	71.3500	73.1100	71.3500	72.100	+0.362%	170,154	+38.932%
2024-12-19	72.5100	73.0200	71.4100	71.840	-0.153%	69,740	+39.435%
2024-12-18	73.3600	74.6300	71.3872	71.950	-2.507%	215,971	+39.222%
2024-12-17	73.5500	74.5250	73.3550	73.800	-0.324%	88,949	+35.732%
2024-12-16	72.4400	74.2900	72.2000	74.040	+1.885%	104,572	+35.292%
2024-12-13	70.7000	73.0300	70.7000	72.670	+3.005%	99,743	+37.842%
2024-12-12	72.4000	72.5200	70.4000	70.550	-3.237%	83,804	+41.984%
2024-12-11	73.7300	73.7300	71.9900	72.910	-0.518%	93,651	+37.389%
2024-12-10	73.1500	73.7000	72.1100	73.290	+0.618%	56,409	+36.676%
2024-12-09	72.5000	73.9000	71.2701	72.840	+0.441%	105,041	+37.521%
2024-12-06	70.2200	73.3000	70.2200	72.520	+3.290%	198,136	+38.127%
2024-12-05	66.9400	70.4600	66.8400	70.210	+5.073%	88,707	+42.672%
2024-12-04	65.5300	67.1800	64.2800	66.820	+2.674%	76,379	+49.910%
2024-12-03	63.3900	65.4800	62.8400	65.080	+3.416%	51,896	+53.918%
2024-12-02	64.0000	64.0000	62.6500	62.930	-3.526%	96,229	+59.177%
2024-11-29	64.9900	65.2300	63.8225	65.230	+0.555%	41,320	+53.564%
2024-11-27	63.2200	64.9300	63.2200	64.870	+1.933%	68,211	+54.417%
2024-11-26	65.8000	65.8000	62.6800	63.640	-3.736%	132,686	+57.401%
2024-11-25	65.5000	66.8099	65.5000	66.110	+1.209%	63,334	+51.520%
2024-11-22	65.8000	65.8000	64.7600	65.320	-0.594%	78,581	+53.353%
2024-11-21	65.2000	65.9750	64.4900	65.710	+0.906%	68,407	+52.443%
2024-11-20	64.6100	65.8000	63.9450	65.120	+0.680%	67,100	+53.824%
2024-11-19	62.4100	65.2000	62.3700	64.680	-0.170%	103,201	+54.870%
2024-11-18	63.4000	64.9400	63.2800	64.790	+2.695%	67,139	+54.607%
2024-11-15	63.1300	64.7850	62.5400	63.090	-4.191%	71,297	+58.773%
2024-11-14	65.8900	66.4900	65.3500	65.850	0.000%	57,867	+52.118%
2024-11-13	65.0600	66.7000	65.0600	65.850	+0.904%	50,475	+52.118%
2024-11-12	64.6000	65.5500	64.1500	65.260	+0.415%	36,693	+53.494%
2024-11-11	66.5400	66.5400	64.3300	64.990	-2.079%	53,858	+54.131%
2024-11-08	67.4900	67.5700	65.9950	66.370	-2.311%	61,927	+50.927%
2024-11-07	66.4400	68.2700	66.4400	67.940	+2.675%	65,421	+47.439%
2024-11-06	65.0800	66.3300	62.0600	66.170	+2.510%	82,873	+51.383%
2024-11-05	64.7000	64.8400	63.1800	64.550	-0.155%	66,757	+55.182%
2024-11-04	64.8600	66.0875	63.9500	64.650	+0.435%	48,083	+54.942%
2024-11-01	67.1500	67.3050	64.1900	64.370	-3.997%	38,840	+55.616%
2024-10-31	67.1300	68.2100	66.4900	67.050	-0.342%	98,826	+49.396%
2024-10-30	68.6200	69.3200	67.2600	67.280	-3.055%	55,039	+48.885%
2024-10-29	69.0100	70.1800	67.8200	69.400	+0.159%	62,554	+44.337%
2024-10-28	66.8200	69.3400	66.2100	69.290	+4.969%	76,476	+44.566%
2024-10-25	65.4900	68.1200	65.4900	66.010	+1.211%	60,955	+51.750%
2024-10-24	65.6400	65.8300	64.3200	65.220	-0.138%	70,525	+53.588%
2024-10-23	67.6600	67.7500	64.6900	65.310	-3.928%	57,766	+53.376%
2024-10-22	68.2800	68.6700	67.4600	67.980	+0.059%	44,562	+47.352%
2024-10-21	69.6000	69.6000	67.6650	67.940	-2.525%	44,966	+47.439%
2024-10-18	69.4800	70.2700	69.4000	69.700	+0.956%	40,287	+43.716%
2024-10-17	68.8300	69.7100	68.6148	69.040	+0.291%	43,249	+45.090%
2024-10-16	68.8800	69.7100	68.0700	68.840	+0.791%	70,769	+45.511%
2024-10-15	68.4200	69.2100	67.9600	68.300	-0.553%	73,176	+46.662%
2024-10-14	68.3000	69.2200	67.7250	68.680	+0.321%	45,050	+45.850%
2024-10-11	68.6400	69.0300	67.7818	68.460	-0.826%	33,443	+46.319%
2024-10-10	66.5000	69.4100	66.3800	69.030	+2.892%	46,728	+45.111%
2024-10-09	67.3600	68.0500	66.5000	67.090	-0.622%	94,629	+49.307%
2024-10-08	68.0300	68.5200	66.5300	67.510	-1.344%	76,780	+48.378%
2024-10-07	67.5800	68.8300	67.0000	68.430	+0.885%	49,993	+46.383%
2024-10-04	67.0700	69.4900	66.4400	67.830	+1.954%	44,928	+47.678%
2024-10-03	67.2100	67.2500	65.7100	66.530	-2.248%	81,303	+50.564%
2024-10-02	67.2000	69.7800	67.2000	68.060	+1.370%	111,818	+47.179%
2024-10-01	67.3300	68.3900	66.1400	67.140	-1.003%	121,648	+49.196%
2024-09-30	68.3500	68.9700	67.3900	67.820	-0.964%	160,106	+47.700%
2024-09-27	69.5600	70.0000	68.0000	68.480	-1.069%	168,779	+46.276%
2024-09-26	71.2700	72.0600	68.8200	69.220	-1.843%	192,216	+44.713%
2024-09-25	73.4400	73.4400	70.4700	70.520	-3.648%	171,430	+42.045%
2024-09-24	72.7700	74.6400	72.5600	73.190	+1.091%	77,907	+36.863%
2024-09-23	72.3800	72.7750	71.5250	72.400	+0.028%	36,231	+38.356%
2024-09-20	72.3200	73.0900	71.5100	72.380	-0.509%	90,137	+38.395%
2024-09-19	73.6900	73.6900	71.5679	72.750	+0.414%	71,700	+37.691%
2024-09-18	73.6200	73.9000	72.4400	72.450	-1.375%	41,990	+38.261%
2024-09-17	71.9500	74.0150	71.3650	73.460	+2.099%	63,532	+36.360%
2024-09-16	71.7900	72.3200	71.1200	71.950	+0.489%	35,038	+39.222%
2024-09-13	69.7300	71.7700	69.4100	71.600	+3.408%	141,918	+39.902%
2024-09-12	66.7500	69.3300	66.6900	69.240	+3.730%	86,647	+44.671%
2024-09-11	66.3000	67.2000	65.3100	66.750	+0.694%	102,791	+50.067%
2024-09-10	66.1500	66.5250	65.1232	66.290	+0.212%	104,973	+51.109%
2024-09-09	64.2900	66.2300	63.9900	66.150	+4.124%	127,505	+51.429%
2024-09-06	66.0000	66.0000	63.1500	63.530	-0.688%	117,459	+57.674%
2024-09-05	64.2800	64.5000	63.4800	63.970	+0.266%	172,915	+56.589%
2024-09-04	61.6700	64.0000	61.6700	63.800	+2.605%	114,883	+57.006%
2024-09-03	63.6700	63.6700	61.9500	62.180	-2.950%	68,225	+61.097%
2024-08-30	64.7100	64.9500	63.8300	64.070	+0.117%	118,279	+56.345%
2024-08-29	60.3900	64.1900	60.3900	63.995	+4.015%	192,788	+56.528%
2024-08-28	59.8700	63.0000	59.6700	61.525	+3.630%	156,096	+62.812%
2024-08-27	61.0000	61.0800	59.0800	59.370	-2.879%	92,506	+68.722%
2024-08-26	62.7200	62.7200	61.0500	61.130	-1.768%	54,662	+63.864%
2024-08-23	62.2200	63.0000	62.0500	62.230	+1.269%	88,875	+60.967%
2024-08-22	61.8700	62.0800	61.2001	61.450	-1.047%	90,012	+63.011%
2024-08-21	64.0000	64.2600	61.7300	62.100	-3.286%	83,345	+61.304%
2024-08-20	65.5100	65.9450	64.2100	64.210	-2.491%	30,831	+56.004%
2024-08-19	66.0400	66.3699	65.7500	65.850	-0.514%	32,858	+52.118%
2024-08-16	66.7000	66.8800	65.9700	66.190	-0.765%	27,968	+51.337%
2024-08-15	66.9200	66.9200	65.8900	66.700	+1.229%	35,237	+50.180%
2024-08-14	66.0000	66.2900	65.0950	65.890	-0.015%	33,986	+52.026%
2024-08-13	64.4400	65.9000	64.4400	65.900	+2.155%	61,831	+52.003%
2024-08-12	64.0000	64.8000	63.4900	64.510	+0.797%	51,405	+55.278%
2024-08-09	64.6600	64.6600	63.8400	64.000	-1.051%	32,072	+56.516%
2024-08-08	64.1800	64.7854	63.2300	64.680	+2.699%	32,836	+54.870%
2024-08-07	63.7700	65.2700	62.4200	62.980	+0.720%	35,480	+59.050%
2024-08-06	63.0000	63.6100	62.2550	62.530	+0.160%	25,650	+60.195%
2024-08-05	61.7100	64.4800	61.5200	62.430	-3.059%	39,888	+60.452%
2024-08-02	65.3200	66.0000	63.7701	64.400	-3.448%	36,405	+55.543%
2024-08-01	68.9500	69.2700	66.0400	66.700	-3.263%	24,475	+50.180%
2024-07-31	67.3200	69.0700	67.2450	68.950	+4.075%	119,871	+45.279%
2024-07-30	66.8000	67.2000	66.0000	66.250	-1.399%	40,511	+51.200%
2024-07-29	69.1100	69.1100	66.4600	67.190	-3.087%	32,911	+49.085%
2024-07-26	68.6800	70.4900	67.8200	69.330	+0.130%	37,278	+44.483%
2024-07-25	70.5800	71.3450	69.2300	69.240	-1.899%	28,434	+44.671%
2024-07-24	70.8700	71.5750	70.3300	70.580	-1.024%	45,574	+41.924%
2024-07-23	72.3700	72.9250	70.9400	71.310	-1.465%	53,351	+40.471%
2024-07-22	70.7800	73.2650	70.6100	72.370	+2.203%	46,707	+38.414%
2024-07-19	70.2900	70.8600	69.6400	70.810	+1.593%	29,873	+41.463%
2024-07-18	72.4300	72.4300	69.6850	69.700	-3.689%	38,259	+43.716%
2024-07-17	71.6600	72.9800	71.0900	72.370	-1.537%	91,873	+38.414%
2024-07-16	73.3800	74.1300	72.2200	73.500	+1.003%	118,274	+36.286%
2024-07-15	74.5100	74.5300	72.4200	72.770	-2.831%	57,264	+37.653%
2024-07-12	72.9500	75.2800	72.9500	74.890	+2.942%	36,678	+33.756%
2024-07-11	73.0000	73.6800	72.1600	72.750	-0.342%	54,262	+37.691%
2024-07-10	68.5000	73.0100	68.5000	73.000	+6.710%	66,144	+37.219%
2024-07-09	67.2800	68.8100	66.3450	68.410	+1.770%	56,420	+46.426%
2024-07-08	66.8700	67.9250	66.0500	67.220	+0.209%	66,117	+49.018%
2024-07-05	68.4400	68.4400	66.8100	67.080	-1.700%	21,193	+49.329%
2024-07-03	66.4900	70.0000	66.4900	68.240	+3.144%	57,972	+46.791%
2024-07-02	67.7300	67.7600	64.3100	66.160	-2.275%	73,533	+51.406%
2024-07-01	68.3100	68.3150	67.2700	67.700	+0.074%	32,598	+47.962%
2024-06-28	66.8500	68.5200	66.8500	67.650	+1.197%	32,209	+48.071%
2024-06-27	67.6900	68.0300	66.2600	66.850	-1.270%	25,108	+49.843%
2024-06-26	68.9900	70.2600	67.7100	67.710	-2.351%	54,154	+47.940%
2024-06-25	69.5500	70.0300	67.2450	69.340	-0.302%	82,807	+44.462%
2024-06-24	69.2000	71.0500	69.0100	69.550	+1.341%	36,204	+44.026%
2024-06-21	70.4700	71.8500	68.5000	68.630	-2.348%	50,888	+45.957%
2024-06-20	69.9000	70.9250	69.5150	70.280	+1.122%	26,135	+42.530%
2024-06-18	68.3800	70.5700	68.3800	69.500	+1.638%	22,342	+44.129%
2024-06-17	68.7800	69.5150	67.2700	68.380	-0.582%	51,396	+46.490%
2024-06-14	70.2500	70.9900	68.6400	68.780	-2.120%	68,857	+45.638%
2024-06-13	70.1100	70.7700	69.1500	70.270	+1.620%	39,272	+42.550%
2024-06-12	70.6000	70.7800	68.0200	69.150	-1.172%	69,606	+44.859%
2024-06-11	73.3200	73.3200	69.9600	69.970	-4.569%	116,649	+43.161%
2024-06-10	71.3300	73.4776	69.0400	73.320	+2.790%	55,555	+36.620%
2024-06-07	74.6700	74.6700	70.9300	71.330	-4.473%	67,776	+40.432%
2024-06-06	73.7600	79.2600	73.4700	74.670	+1.509%	98,731	+34.150%
2024-06-05	72.7200	75.5850	71.5700	73.560	+2.039%	112,605	+36.175%
2024-06-04	71.9100	76.0068	71.0500	72.090	+0.320%	76,842	+38.951%
2024-06-03	81.1600	81.1600	70.2500	71.860	-12.162%	284,543	+39.396%
2024-05-31	78.9200	82.3000	78.9200	81.810	+3.465%	23,938	+22.442%
2024-05-30	79.4700	79.4700	78.0100	79.070	-0.152%	28,511	+26.685%
2024-05-29	79.0400	79.7500	76.4500	79.190	-0.814%	57,879	+26.493%
2024-05-28	81.8900	82.2350	78.9300	79.840	-1.590%	57,817	+25.463%
2024-05-24	82.2100	83.1600	81.1300	81.130	-1.970%	34,099	+23.469%
2024-05-23	83.0500	84.1089	81.8200	82.760	-1.640%	23,970	+21.037%
2024-05-22	84.9100	85.2073	83.2700	84.140	-1.866%	21,425	+19.052%
2024-05-21	86.8600	87.6150	85.3300	85.740	-4.860%	16,974	+16.830%
2024-05-20	88.9200	90.5300	88.9200	90.120	+1.350%	17,947	+11.152%
2024-05-17	89.4100	89.4100	88.4200	88.920	+0.282%	22,524	+12.652%
2024-05-16	86.6200	90.0000	86.6200	88.670	+1.360%	70,429	+12.969%
2024-05-15	87.4200	89.9900	87.2900	87.480	+0.900%	33,014	+14.506%
2024-05-14	89.0500	89.0500	86.4000	86.700	-1.879%	57,721	+15.536%
2024-05-13	88.6900	89.5299	88.3600	88.360	-0.169%	9,919	+13.366%
2024-05-10	89.4100	89.4100	87.7000	88.510	+0.113%	17,961	+13.174%
2024-05-09	84.0100	89.0500	83.6229	88.410	+4.147%	31,278	+13.302%
2024-05-08	86.1800	86.4300	84.5600	84.890	-1.907%	22,038	+18.000%
2024-05-07	86.2600	87.5100	86.2600	86.540	-0.081%	20,639	+15.750%
2024-05-06	88.4100	88.4300	86.3700	86.610	-0.092%	20,635	+15.656%
2024-05-03	88.7900	89.2200	86.5900	86.690	-1.129%	31,605	+15.550%
2024-05-02	86.1100	89.6700	86.1100	87.680	+1.823%	33,176	+14.245%
2024-05-01	87.8300	87.8300	83.2950	86.110	-2.414%	30,954	+16.328%
2024-04-30	87.7800	89.0300	87.7800	88.240	-0.642%	44,427	+13.520%
2024-04-29	88.5800	89.1700	87.9200	88.810	+0.783%	28,368	+12.791%
2024-04-26	84.4900	88.8300	84.4900	88.120	+3.354%	58,442	+13.675%
2024-04-25	79.5800	86.2600	78.1900	85.260	+5.181%	48,755	+17.488%
2024-04-24	81.6300	83.1222	79.1750	81.060	-0.698%	67,391	+23.575%
2024-04-23	76.4000	82.1000	76.4000	81.630	+7.239%	57,728	+22.712%
2024-04-22	75.2800	76.4600	74.6600	76.120	+1.358%	54,725	+31.595%
2024-04-19	75.0500	75.2400	74.2500	75.100	-0.266%	13,164	+33.382%
2024-04-18	75.8400	76.0600	75.0000	75.300	-1.077%	25,982	+33.028%
2024-04-17	77.7600	77.7600	75.3100	76.120	-1.297%	59,321	+31.595%
2024-04-16	78.9700	78.9700	76.5100	77.120	-2.712%	34,041	+29.888%
2024-04-15	79.6600	80.3500	79.0100	79.270	-0.365%	58,689	+26.366%
2024-04-12	81.5700	81.5700	79.2860	79.560	-2.332%	44,986	+25.905%
2024-04-11	83.0600	83.0600	80.6800	81.460	-1.117%	62,343	+22.968%
2024-04-10	82.9600	84.0900	81.8450	82.380	-1.917%	51,139	+21.595%
2024-04-09	84.2800	85.2450	83.2500	83.990	-0.071%	80,565	+19.264%
2024-04-08	84.8500	85.3800	83.4500	84.050	-1.408%	33,409	+19.179%
2024-04-05	83.9000	85.9700	83.6800	85.250	+1.404%	64,467	+17.501%
2024-04-04	83.0200	85.1300	82.5600	84.070	+1.326%	57,348	+19.151%
2024-04-03	79.5500	82.9700	79.5500	82.970	+3.531%	77,580	+20.730%
2024-04-02	76.7200	80.5000	76.1801	80.140	+2.612%	53,950	+24.994%
2024-04-01	78.5600	79.0900	76.8150	78.100	-1.252%	77,170	+28.259%
2024-03-28	79.5700	79.5700	78.6850	79.090	+0.114%	61,566	+26.653%
2024-03-27	77.0700	79.2300	77.0700	79.000	+2.186%	52,213	+26.797%
2024-03-26	74.7000	78.1700	74.5400	77.310	+3.342%	98,752	+29.569%
2024-03-25	73.7700	76.5200	73.2950	74.810	+2.116%	99,112	+33.899%
2024-03-22	71.4300	74.0000	70.5850	73.260	+4.107%	46,077	+36.732%
2024-03-21	69.5900	70.7300	68.5600	70.370	+1.005%	52,313	+42.348%
2024-03-20	68.3900	69.9700	68.2500	69.670	+1.323%	24,177	+43.778%
2024-03-19	69.0200	69.0200	67.5575	68.760	-0.936%	27,557	+45.681%
2024-03-18	70.3300	70.5500	69.1700	69.410	-0.928%	19,429	+44.316%
2024-03-15	69.6200	70.2374	69.1600	70.060	+1.038%	84,805	+42.977%
2024-03-14	68.5000	69.6400	67.9829	69.340	+1.241%	48,599	+44.462%
2024-03-13	66.9900	68.8200	66.6301	68.490	+2.239%	76,755	+46.255%
2024-03-12	66.9000	67.3100	66.1200	66.990	-0.149%	40,087	+49.530%
2024-03-11	67.7200	69.0600	66.4800	67.090	-1.353%	50,245	+49.307%
2024-03-08	67.5100	68.8800	67.5100	68.010	+0.488%	48,291	+47.287%
2024-03-07	69.3700	69.3700	66.9600	67.680	-1.671%	64,989	+48.005%
2024-03-06	68.8100	69.7700	68.6050	68.830	+0.614%	38,927	+45.532%
2024-03-05	69.5100	69.6400	68.3200	68.410	-1.299%	37,722	+46.426%
2024-03-04	69.5000	70.2700	69.3100	69.310	-1.042%	48,917	+44.525%
2024-03-01	69.7500	70.9000	69.5700	70.040	+0.661%	59,342	+43.018%
2024-02-29	69.4700	69.9500	69.1200	69.580	+0.899%	71,090	+43.964%
2024-02-28	70.1200	70.1200	68.5000	68.960	-2.212%	75,039	+45.258%
2024-02-27	70.5600	71.0100	70.0900	70.520	-0.057%	57,275	+42.045%
2024-02-26	71.9000	71.9000	70.5000	70.560	-0.620%	32,213	+41.964%
2024-02-23	70.9600	72.0000	70.4900	71.000	+0.056%	28,526	+41.085%
2024-02-22	73.2500	73.2500	70.3100	70.960	-0.141%	69,007	+41.164%
2024-02-21	70.9300	71.4400	70.3500	71.060	-0.629%	24,578	+40.965%
2024-02-20	72.7800	72.7800	71.2400	71.510	-1.325%	35,173	+40.078%
2024-02-16	72.8100	73.4100	72.0500	72.470	-1.280%	28,929	+38.223%
2024-02-15	73.3600	74.2100	73.0400	73.410	-0.068%	29,388	+36.453%
2024-02-14	73.8200	74.0000	73.0000	73.460	+0.520%	43,109	+36.360%
2024-02-13	72.8300	74.1300	72.5000	73.080	-1.163%	27,764	+37.069%
2024-02-12	75.0300	75.4800	73.7700	73.940	-1.531%	23,641	+35.475%
2024-02-09	76.4100	76.5700	74.4300	75.090	-2.201%	53,471	+33.400%
2024-02-08	75.2200	76.8900	75.2200	76.780	+1.146%	76,413	+30.464%
2024-02-07	76.8500	77.6000	75.3000	75.910	-1.747%	40,401	+31.959%
2024-02-06	76.3900	77.6300	75.4500	77.260	+1.604%	77,263	+29.653%
2024-02-05	75.0000	76.2400	72.2052	76.040	+1.090%	37,176	+31.733%
2024-02-02	73.6500	75.3200	73.6500	75.220	+1.375%	62,790	+33.169%
2024-02-01	73.8400	74.5400	73.0800	74.200	+0.939%	54,075	+35.000%
2024-01-31	75.1800	75.2400	72.9000	73.510	-1.156%	47,186	+36.267%
2024-01-30	74.1000	75.4000	72.5300	74.370	+0.514%	58,722	+34.691%
2024-01-29	73.6700	74.4200	72.9000	73.990	-0.296%	31,458	+35.383%
2024-01-26	74.9800	74.9800	71.9200	74.210	+2.091%	52,023	+34.982%
2024-01-25	71.9200	73.4700	71.0350	72.690	+2.236%	59,852	+37.804%
2024-01-24	72.1600	72.1600	70.5000	71.100	-0.197%	136,943	+40.886%
2024-01-23	71.8100	71.8700	70.3000	71.240	0.000%	87,981	+40.609%
2024-01-22	73.9000	74.8200	71.2400	71.240	-3.298%	40,673	+40.609%
2024-01-19	72.3700	74.0750	71.8200	73.670	+0.945%	92,561	+35.971%
2024-01-18	72.7400	73.4150	71.5500	72.980	+0.316%	28,242	+37.257%
2024-01-17	72.0500	72.9350	70.1200	72.750	+0.110%	61,030	+37.691%
2024-01-16	74.6400	74.6400	71.6150	72.670	-3.926%	47,618	+37.842%
2024-01-12	76.0600	76.5800	74.7800	75.640	-0.500%	34,837	+32.430%
2024-01-11	76.3600	76.3600	74.4200	76.020	-0.171%	43,708	+31.768%
2024-01-10	76.2500	76.7000	75.4200	76.150	-0.131%	40,725	+31.543%
2024-01-09	80.0000	80.0500	75.4400	76.250	-5.491%	66,202	+31.370%
2024-01-08	79.8900	81.4199	77.8910	80.680	+0.186%	67,967	+24.157%
2024-01-05	78.5200	81.1350	78.5200	80.530	+1.385%	144,187	+24.388%
2024-01-04	79.5200	80.6900	79.3200	79.430	-0.650%	26,455	+26.111%
2024-01-03	81.3900	83.2050	79.8500	79.950	-3.020%	38,146	+25.291%
2024-01-02	85.0100	85.2500	81.5000	82.440	-2.588%	112,805	+21.507%
2023-12-29	85.1900	85.4800	83.9700	84.630	-0.820%	29,827	+18.362%
2023-12-28	85.3953	85.9300	84.6600	85.330	+0.306%	28,681	+17.391%
2023-12-27	84.6600	85.5700	84.5300	85.070	+0.484%	62,256	+17.750%
2023-12-26	83.3100	85.1300	83.3100	84.660	+1.669%	21,856	+18.320%
2023-12-22	85.2900	85.2900	82.9500	83.270	-1.327%	45,220	+20.295%
2023-12-21	85.2100	86.0600	83.3300	84.390	-0.225%	43,111	+18.699%
2023-12-20	84.7900	86.1900	84.5800	84.580	-1.192%	64,366	+18.432%
2023-12-19	87.0700	87.0700	84.8250	85.600	-0.661%	84,368	+17.021%
2023-12-18	83.0300	86.5750	81.9300	86.170	+3.694%	131,900	+16.247%
2023-12-15	80.0300	83.6800	79.4700	83.100	+3.063%	128,490	+20.542%
2023-12-14	71.0000	81.0500	71.0000	80.630	+14.531%	174,543	+24.234%
2023-12-13	69.5700	70.6200	68.6400	70.400	+0.658%	44,384	+42.287%
2023-12-12	71.3500	71.3500	69.5900	69.940	-1.354%	114,376	+43.223%
2023-12-11	71.0400	71.7175	70.7858	70.900	-0.908%	75,738	+41.283%
2023-12-08	70.8800	72.3800	70.8800	71.550	+0.322%	54,353	+40.000%
2023-12-07	71.3500	71.9200	71.0200	71.320	-0.321%	46,318	+40.451%
2023-12-06	72.6500	73.6200	71.5000	71.550	-0.556%	36,430	+40.000%
2023-12-05	71.0600	72.5400	69.0180	71.950	+0.265%	77,486	+39.222%
2023-12-04	72.7400	73.6100	71.2900	71.760	-1.550%	146,804	+39.590%
2023-12-01	71.6000	73.0900	71.1050	72.890	+1.773%	48,574	+37.426%
2023-11-30	69.9900	72.9300	69.8000	71.620	+2.183%	125,865	+39.863%
2023-11-29	71.6400	71.6400	69.4100	70.090	-1.323%	83,140	+42.916%