Dark

RYAAY
Ryanair Holdings plc
stock NASDAQ ADR

At Close

Jul 29, 2026 3:59:54 PM EDT

57.86USD-3.228%(-1.93)1,009,034

49.91Bid 66.56Ask 16.65Spread

Pre-market

Jul 29, 2026 9:28:30 AM EDT

58.08USD-2.860%(-1.71)1,928

After-hours

Jul 29, 2026 4:10:30 PM EDT

57.68USD-0.311%(-0.18)108

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	58.1000	58.5100	57.5500	57.8600	-3.228%	1,009,034	0.000%
2026-07-28	58.3100	59.9200	57.4900	59.7900	+4.037%	2,161,733	-3.228%
2026-07-27	58.7900	59.0200	57.2650	57.4700	+1.091%	1,861,804	+0.679%
2026-07-24	57.5400	58.0900	56.8300	56.8500	+0.887%	2,048,295	+1.777%
2026-07-23	56.8400	57.2500	55.8600	56.3500	-3.527%	1,654,129	+2.680%
2026-07-22	58.4100	59.0500	57.7800	58.4100	-0.663%	1,866,723	-0.942%
2026-07-21	59.1900	60.3200	58.6800	58.8000	-0.187%	2,068,812	-1.599%
2026-07-20	60.7500	61.3100	58.5100	58.9100	-5.849%	2,403,245	-1.782%
2026-07-17	64.5300	64.7000	62.5000	62.5700	-5.711%	1,375,348	-7.528%
2026-07-16	66.3200	66.5100	65.6501	66.3600	-0.405%	1,553,958	-12.809%
2026-07-15	64.4900	67.5900	64.4900	66.6300	+3.640%	2,778,040	-13.162%
2026-07-14	64.1300	64.6300	63.8900	64.2900	+0.595%	1,180,732	-10.002%
2026-07-13	64.1100	64.2300	63.4700	63.9100	-1.114%	2,441,792	-9.466%
2026-07-10	65.1400	65.8700	64.5500	64.6300	+0.748%	1,489,347	-10.475%
2026-07-09	63.8650	65.1200	63.7300	64.1500	-2.076%	2,608,510	-9.805%
2026-07-08	64.9000	65.8000	64.4800	65.5100	-1.266%	2,991,068	-11.678%
2026-07-07	66.5900	66.9400	65.9300	66.3500	-1.059%	3,519,298	-12.796%
2026-07-06	65.2400	67.1300	65.2400	67.0600	+2.397%	1,849,777	-13.719%
2026-07-02	64.8550	66.1650	64.0000	65.4900	+3.166%	1,394,560	-11.651%
2026-07-01	63.7300	63.8100	62.8350	63.4800	-1.961%	752,295	-8.853%
2026-06-30	63.9700	64.9000	63.4400	64.7500	+0.669%	1,246,319	-10.641%
2026-06-29	64.1100	64.6700	63.8900	64.3200	-0.264%	1,090,734	-10.044%
2026-06-26	64.3950	65.1700	64.2100	64.4900	+0.499%	742,901	-10.281%
2026-06-25	64.8000	65.5900	63.7900	64.1700	+0.690%	850,157	-9.833%
2026-06-24	62.3600	64.2400	62.3600	63.7300	+2.197%	1,392,967	-9.211%
2026-06-23	61.6900	62.6350	61.4600	62.3600	-0.606%	588,891	-7.216%
2026-06-22	62.0700	63.2850	61.9500	62.7400	+2.449%	979,422	-7.778%
2026-06-18	61.3500	62.2100	60.9050	61.2400	+0.989%	946,981	-5.519%
2026-06-17	61.7300	62.0750	60.5600	60.6400	-2.430%	712,763	-4.584%
2026-06-16	62.3900	62.6700	62.1000	62.1500	+0.453%	869,095	-6.903%
2026-06-15	62.5000	62.8300	61.2750	61.8700	+2.553%	1,287,095	-6.481%
2026-06-12	60.9000	60.9900	59.8200	60.3300	+1.583%	1,079,893	-4.094%
2026-06-11	56.4000	59.4200	56.2300	59.3900	+6.529%	835,508	-2.576%
2026-06-10	56.8700	56.9983	55.7450	55.7500	-3.879%	572,470	+3.785%
2026-06-09	58.0900	58.3100	56.2700	58.0000	+2.965%	1,178,886	-0.241%
2026-06-08	56.9850	57.1200	56.2800	56.3300	-1.141%	654,395	+2.716%
2026-06-05	56.9600	57.7700	56.7900	56.9800	+0.018%	917,254	+1.544%
2026-06-04	58.1700	58.1800	56.9150	56.9700	-0.315%	879,792	+1.562%
2026-06-03	57.3100	58.0200	57.0700	57.1500	-2.674%	1,369,479	+1.242%
2026-06-02	59.9000	60.0300	58.6550	58.7200	-1.078%	1,355,910	-1.465%
2026-06-01	58.9600	59.6800	58.2500	59.3600	-2.336%	988,697	-2.527%
2026-05-29	60.9100	61.4900	60.1300	60.7800	-0.751%	1,966,336	-4.804%
2026-05-28	59.8800	61.3600	59.5100	61.2400	+0.229%	1,527,309	-5.519%
2026-05-27	61.5100	62.1500	61.0200	61.1000	+1.344%	1,979,259	-5.303%
2026-05-26	61.4500	61.8100	60.1000	60.2900	+1.124%	2,096,734	-4.031%
2026-05-22	58.2700	59.8100	58.2300	59.6200	+3.831%	2,605,554	-2.952%
2026-05-21	56.1000	58.2400	55.9900	57.4200	+0.932%	1,660,273	+0.766%
2026-05-20	54.7200	57.2700	54.0800	56.8900	+5.041%	2,120,538	+1.705%
2026-05-19	54.3400	55.1200	53.9500	54.1600	-3.441%	1,174,265	+6.832%
2026-05-18	56.4300	57.8191	55.7100	56.0900	+5.116%	1,661,095	+3.156%
2026-05-15	54.0000	54.3400	53.3000	53.3600	-3.351%	1,322,923	+8.433%
2026-05-14	55.0700	55.6550	54.7100	55.2100	+0.491%	1,374,974	+4.800%
2026-05-13	55.2900	55.9950	54.8750	54.9400	-2.381%	1,658,845	+5.315%
2026-05-12	56.4200	56.6500	55.9600	56.2800	-0.565%	988,012	+2.807%
2026-05-11	57.7100	57.8400	56.5000	56.6000	-2.531%	1,811,185	+2.226%
2026-05-08	58.9300	59.1800	57.7200	58.0700	-2.107%	1,160,495	-0.362%
2026-05-07	59.7600	60.7500	59.1600	59.3200	+1.350%	2,029,491	-2.461%
2026-05-06	59.0640	59.3900	58.4400	58.5300	+7.533%	1,558,137	-1.145%
2026-05-05	53.3800	54.6200	53.1400	54.4300	+2.235%	1,772,793	+6.302%
2026-05-04	54.3300	54.9899	53.1800	53.2400	-2.258%	3,333,730	+8.678%
2026-05-01	54.7600	55.2999	53.9850	54.4700	-0.329%	1,365,086	+6.224%
2026-04-30	54.5800	55.1290	54.3810	54.6500	+1.373%	1,907,180	+5.874%
2026-04-29	54.2800	54.6200	53.7200	53.9100	-0.937%	1,297,026	+7.327%
2026-04-28	54.5650	55.3250	53.6000	54.4200	-1.999%	1,691,945	+6.321%
2026-04-27	55.9300	56.4200	55.4000	55.5300	-2.012%	1,415,538	+4.196%
2026-04-24	56.5500	56.8700	56.1600	56.6700	-0.369%	1,518,631	+2.100%
2026-04-23	57.6800	58.1350	56.2900	56.8800	-3.034%	1,491,117	+1.723%
2026-04-22	59.2700	59.5150	58.3750	58.6600	-0.828%	1,425,220	-1.364%
2026-04-21	60.4200	60.7800	58.9000	59.1500	-2.215%	1,213,002	-2.181%
2026-04-20	61.2400	61.9000	60.1500	60.4900	-2.483%	1,271,918	-4.348%
2026-04-17	61.1000	63.9600	61.1000	62.0300	+8.104%	1,917,506	-6.723%
2026-04-16	59.5800	60.1000	57.3400	57.3800	-7.407%	1,764,997	+0.837%
2026-04-15	62.0000	62.4200	61.5800	61.9700	-0.927%	1,220,287	-6.632%
2026-04-14	62.4400	63.4400	62.3700	62.5500	+0.660%	771,666	-7.498%
2026-04-13	61.3200	62.4300	60.9800	62.1400	-0.353%	1,239,660	-6.888%
2026-04-10	63.7600	63.9300	62.3200	62.3600	-1.857%	713,051	-7.216%
2026-04-09	62.5700	63.9950	61.6900	63.5400	-1.028%	1,642,087	-8.939%
2026-04-08	65.7700	66.3900	64.0600	64.2000	+10.139%	1,989,609	-9.875%
2026-04-07	58.1700	58.5200	57.5100	58.2900	-0.648%	918,653	-0.738%
2026-04-06	58.6200	58.9500	58.1000	58.6700	-0.119%	625,819	-1.381%
2026-04-02	58.0350	59.1950	57.5001	58.7400	-2.133%	2,552,291	-1.498%
2026-04-01	59.0000	60.4550	58.6100	60.0200	+3.841%	1,380,908	-3.599%
2026-03-31	57.8300	58.5100	56.5150	57.8000	+3.417%	2,660,095	+0.104%
2026-03-30	58.0000	58.2700	55.8200	55.8900	-4.429%	3,667,314	+3.525%
2026-03-27	60.4200	60.5900	58.4450	58.4800	-3.641%	1,324,075	-1.060%
2026-03-26	60.6700	61.5700	60.4843	60.6900	-1.108%	805,038	-4.663%
2026-03-25	61.2100	61.8050	60.8700	61.3700	+2.011%	990,075	-5.719%
2026-03-24	58.6800	60.2100	58.4950	60.1600	+1.450%	1,095,223	-3.823%
2026-03-23	60.2200	60.8300	59.2200	59.3000	+2.898%	1,641,310	-2.428%
2026-03-20	58.9250	59.0700	57.6100	57.6300	-3.143%	1,797,205	+0.399%
2026-03-19	59.2000	60.0700	59.0500	59.5000	-0.502%	1,728,633	-2.756%
2026-03-18	61.5200	61.8900	59.7600	59.8000	-2.843%	1,608,810	-3.244%
2026-03-17	61.4650	62.2300	61.1100	61.5500	-0.949%	2,467,430	-5.995%
2026-03-16	61.7000	62.2150	61.3600	62.1400	+1.387%	869,788	-6.888%
2026-03-13	61.3800	61.8700	61.1100	61.2900	-0.293%	1,611,144	-5.596%
2026-03-12	62.1300	63.2900	61.3900	61.4700	-3.863%	1,451,376	-5.873%
2026-03-11	63.5900	64.2000	63.1700	63.9400	+0.078%	792,592	-9.509%
2026-03-10	63.7400	65.3100	62.9000	63.8900	+1.332%	1,507,299	-9.438%
2026-03-09	61.7500	63.2500	60.5500	63.0500	-0.834%	1,611,513	-8.232%
2026-03-06	61.3500	63.6600	61.0800	63.5800	+2.797%	1,589,483	-8.997%
2026-03-05	62.3200	63.2700	61.7350	61.8500	-5.021%	1,916,774	-6.451%
2026-03-04	65.6000	65.6000	64.4400	65.1200	+1.766%	1,925,595	-11.149%
2026-03-03	62.7450	64.6700	62.4100	63.9900	-2.006%	2,037,259	-9.580%
2026-03-02	65.6700	66.7700	64.9000	65.3000	-3.245%	1,958,240	-11.394%
2026-02-27	67.5800	68.3450	66.9000	67.4900	-3.066%	1,734,126	-14.269%
2026-02-26	67.8900	69.7800	67.8900	69.6250	+3.624%	1,619,480	-16.898%
2026-02-25	65.9400	67.3485	65.7500	67.1900	+2.455%	1,349,413	-13.886%
2026-02-24	64.4100	65.6500	64.0500	65.5800	+1.501%	1,118,285	-11.772%
2026-02-23	65.3200	65.6400	64.1500	64.6100	+0.217%	1,122,113	-10.447%
2026-02-20	64.6300	65.1000	64.3300	64.4700	+0.499%	1,226,982	-10.253%
2026-02-19	65.0400	65.0900	63.8300	64.1500	-2.803%	981,268	-9.805%
2026-02-18	65.4900	66.7800	65.2700	66.0000	-1.020%	1,253,463	-12.333%
2026-02-17	67.0000	67.4200	66.4200	66.6800	+1.817%	2,584,178	-13.227%
2026-02-13	66.2900	66.6600	65.0000	65.4900	+0.615%	2,886,078	-11.651%
2026-02-12	65.7500	66.0800	64.9100	65.0900	+0.046%	1,728,516	-11.108%
2026-02-11	67.1300	67.2699	64.6050	65.0600	-3.011%	1,116,641	-11.067%
2026-02-10	68.5400	68.6900	67.0000	67.0800	-3.510%	1,200,981	-13.745%
2026-02-09	69.5800	70.7100	69.1100	69.5200	+1.326%	1,274,729	-16.772%
2026-02-06	67.9500	68.7450	67.4200	68.6100	+1.569%	1,097,124	-15.668%
2026-02-05	70.3100	70.5300	67.2400	67.5500	-5.033%	1,579,365	-14.345%
2026-02-04	70.9800	71.2400	70.1390	71.1300	+0.509%	723,985	-18.656%
2026-02-03	70.7400	71.3400	70.3300	70.7700	-1.804%	1,272,583	-18.242%
2026-02-02	70.6800	72.5590	70.6600	72.0700	+2.082%	1,209,212	-19.717%
2026-01-30	70.5000	71.3600	70.0300	70.6000	+0.156%	1,683,878	-18.045%
2026-01-29	68.7600	70.6000	68.3900	70.4900	+2.606%	1,314,575	-17.917%
2026-01-28	69.4800	69.6000	68.4600	68.7000	+1.029%	1,900,249	-15.779%
2026-01-27	68.8700	69.1600	67.4050	68.0000	-1.449%	2,803,226	-14.912%
2026-01-26	68.7300	70.2000	68.2600	69.0000	-2.776%	2,489,669	-16.145%
2026-01-23	69.5600	71.1800	69.2350	70.9700	+0.071%	1,210,430	-18.473%
2026-01-22	71.3300	71.9600	70.6900	70.9200	+0.667%	1,311,664	-18.415%
2026-01-21	70.4800	71.1900	69.8500	70.4500	+1.367%	1,222,967	-17.871%
2026-01-20	69.6400	69.8200	68.8400	69.5000	+1.787%	1,633,731	-16.748%
2026-01-16	68.5700	69.2400	68.1000	68.2800	-1.043%	1,295,067	-15.261%
2026-01-15	68.8800	69.3000	68.4350	69.0000	+1.471%	1,317,582	-16.145%
2026-01-14	68.4900	68.7100	67.1900	68.0000	-0.015%	1,825,267	-14.912%
2026-01-13	68.9000	69.0600	67.9000	68.0100	-1.606%	1,075,070	-14.924%
2026-01-12	69.0900	69.3400	68.7100	69.1200	-0.917%	969,268	-16.291%
2026-01-09	70.6300	70.7600	69.4300	69.7600	-1.120%	1,029,823	-17.058%
2026-01-08	71.0100	71.6300	70.5300	70.5500	-1.315%	871,454	-17.987%
2026-01-07	71.5000	71.8900	71.1301	71.4900	-0.112%	1,129,743	-19.066%
2026-01-06	72.7800	72.9300	71.4750	71.5700	-3.048%	1,581,969	-19.156%
2026-01-05	72.6400	74.2400	72.4200	73.8200	+1.821%	913,450	-21.620%
2026-01-02	72.6600	73.5100	72.3200	72.5000	+0.429%	749,062	-20.193%
2025-12-31	72.8000	73.0400	72.1730	72.1900	-1.137%	364,213	-19.850%
2025-12-30	72.8650	73.2250	72.8050	73.0200	+0.399%	613,794	-20.761%
2025-12-29	72.7800	72.9900	72.4350	72.7300	-1.343%	962,928	-20.445%
2025-12-26	73.6800	73.9200	73.4900	73.7200	+0.299%	391,680	-21.514%
2025-12-24	72.8200	73.6800	72.6400	73.5000	+0.975%	341,522	-21.279%
2025-12-23	72.2800	72.9700	72.0700	72.7900	-0.438%	1,377,369	-20.511%
2025-12-22	71.5300	73.2400	71.5300	73.1100	+0.841%	1,725,619	-20.859%
2025-12-19	71.7500	72.6100	71.6900	72.5000	+1.045%	1,532,009	-20.193%
2025-12-18	71.0000	72.1850	70.7600	71.7500	+1.744%	1,053,209	-19.359%
2025-12-17	70.4800	71.5800	70.2320	70.5200	-0.028%	1,193,352	-17.952%
2025-12-16	70.9200	71.6400	70.3600	70.5400	-0.941%	1,220,401	-17.976%
2025-12-15	71.4600	71.8200	70.9500	71.2100	0.000%	677,777	-18.747%
2025-12-12	70.7100	71.5305	70.7100	71.2100	+1.338%	882,414	-18.747%
2025-12-11	68.1800	70.4400	67.9750	70.2700	+4.413%	1,595,191	-17.660%
2025-12-10	66.1400	67.4000	66.0050	67.3000	+1.677%	863,223	-14.027%
2025-12-09	66.3600	66.6350	65.8300	66.1900	+0.121%	1,205,002	-12.585%
2025-12-08	67.1850	67.6400	65.9850	66.1100	+0.015%	1,216,833	-12.479%
2025-12-05	65.2300	66.1600	65.1300	66.1000	+1.739%	1,274,266	-12.466%
2025-12-04	65.7200	65.7200	64.7800	64.9700	-1.096%	1,339,772	-10.944%
2025-12-03	65.9100	66.2800	65.6300	65.6900	-0.695%	1,049,174	-11.920%
2025-12-02	67.2100	67.2300	65.9400	66.1500	-1.665%	1,214,792	-12.532%
2025-12-01	68.1600	68.3100	67.1800	67.2700	-1.306%	847,508	-13.988%
2025-11-28	67.9200	68.2600	67.7200	68.1600	-0.351%	441,806	-15.112%
2025-11-26	66.8500	68.6800	66.5600	68.4000	+1.589%	1,061,385	-15.409%
2025-11-25	65.8900	67.7100	65.8550	67.3300	+3.744%	1,482,680	-14.065%
2025-11-24	63.0000	64.9200	63.0000	64.9000	+4.458%	908,968	-10.847%
2025-11-21	61.3500	62.9900	60.9050	62.1300	+2.238%	769,490	-6.873%
2025-11-20	62.2600	62.6400	60.5700	60.7700	-1.794%	1,684,677	-4.789%
2025-11-19	63.4200	63.5900	61.7250	61.8800	+0.569%	1,701,327	-6.496%
2025-11-18	60.9800	62.2100	60.7550	61.5300	+0.310%	896,260	-5.965%
2025-11-17	63.0300	63.1300	61.1100	61.3400	-2.604%	905,819	-5.673%
2025-11-14	63.9400	64.1200	62.9000	62.9800	-2.523%	948,656	-8.130%
2025-11-13	65.4000	65.8500	64.4400	64.6100	-0.493%	745,537	-10.447%
2025-11-12	64.7300	65.2500	64.6750	64.9300	+0.418%	877,138	-10.889%
2025-11-11	64.8100	65.2900	64.5000	64.6600	+0.326%	431,064	-10.517%
2025-11-10	64.3000	64.7300	64.1600	64.4500	+1.003%	662,492	-10.225%
2025-11-07	62.7500	64.0500	62.2800	63.8100	+1.029%	681,373	-9.325%
2025-11-06	63.5600	64.0550	62.8100	63.1600	-1.605%	881,328	-8.391%
2025-11-05	64.4000	64.6200	64.0100	64.1900	-0.635%	1,583,577	-9.861%
2025-11-04	64.8100	64.8100	63.5750	64.6000	-0.615%	1,136,497	-10.433%
2025-11-03	64.7500	65.5800	64.0100	65.0000	+4.033%	1,175,394	-10.985%
2025-10-31	62.0400	62.6200	61.6100	62.4800	+1.511%	956,238	-7.394%
2025-10-30	60.7800	62.0100	60.6800	61.5500	+1.018%	400,286	-5.995%
2025-10-29	61.3800	61.5150	60.8100	60.9300	-0.652%	916,630	-5.039%
2025-10-28	62.0200	62.2600	61.2500	61.3300	-0.471%	715,334	-5.658%
2025-10-27	61.8900	62.0900	61.3700	61.6200	+0.097%	611,179	-6.102%
2025-10-24	61.0800	62.0200	61.0800	61.5600	+1.668%	464,070	-6.010%
2025-10-23	61.3200	61.3350	60.3800	60.5500	-1.272%	546,242	-4.443%
2025-10-22	61.4000	61.8800	61.1600	61.3300	0.000%	532,737	-5.658%
2025-10-21	61.2800	61.6200	60.8600	61.3300	-0.761%	591,847	-5.658%
2025-10-20	61.6600	61.9600	60.9800	61.8000	-0.290%	951,543	-6.375%
2025-10-17	61.6800	62.0200	61.2600	61.9800	+0.584%	575,463	-6.647%
2025-10-16	61.5200	62.0164	61.2150	61.6200	+1.382%	625,051	-6.102%
2025-10-15	61.4100	61.4700	60.2000	60.7800	-1.074%	750,328	-4.804%
2025-10-14	60.6900	62.1900	60.3929	61.4400	+0.688%	1,033,142	-5.827%
2025-10-13	60.3800	61.1100	60.2850	61.0200	+1.110%	545,184	-5.179%
2025-10-10	60.0700	60.8100	60.0100	60.3500	+0.199%	591,895	-4.126%
2025-10-09	61.7000	61.7000	60.0300	60.2300	-2.792%	764,601	-3.935%
2025-10-08	61.0000	62.0750	60.7850	61.9600	+2.194%	752,382	-6.617%
2025-10-07	60.3900	60.9200	60.1800	60.6300	+1.253%	788,179	-4.569%
2025-10-06	59.5000	59.9100	59.2200	59.8800	+0.639%	763,598	-3.373%
2025-10-03	59.8400	59.8400	59.1900	59.5000	-0.784%	954,009	-2.756%
2025-10-02	59.1500	60.3700	58.9900	59.9700	+1.541%	750,991	-3.518%
2025-10-01	59.4600	59.6700	58.9800	59.0600	-1.926%	1,282,659	-2.032%
2025-09-30	58.9500	60.2600	58.6368	60.2200	+4.061%	1,457,550	-3.919%
2025-09-29	58.3400	58.4100	57.6400	57.8700	+0.138%	1,100,649	-0.017%
2025-09-26	58.0800	58.5400	57.7500	57.7900	+1.779%	1,443,356	+0.121%
2025-09-25	56.9300	57.2400	56.5650	56.7800	+0.159%	1,387,196	+1.902%
2025-09-24	56.9300	57.0400	56.5000	56.6900	-0.422%	1,278,528	+2.064%
2025-09-23	56.9100	57.3050	56.4600	56.9300	+3.153%	1,702,178	+1.634%
2025-09-22	55.7400	55.8000	55.1400	55.1900	-1.075%	942,728	+4.838%
2025-09-19	56.5200	56.5200	55.7200	55.7900	-1.692%	1,539,880	+3.710%
2025-09-18	56.1900	56.9600	55.8100	56.7500	-1.476%	1,016,229	+1.956%
2025-09-17	58.1100	58.2000	57.3300	57.6000	-0.363%	1,163,349	+0.451%
2025-09-16	57.9400	58.2800	57.7050	57.8100	-0.533%	998,731	+0.086%
2025-09-15	59.0000	59.0200	58.0800	58.1200	-0.954%	1,419,394	-0.447%
2025-09-12	59.1400	59.1400	58.3800	58.6800	-1.906%	1,049,844	-1.397%
2025-09-11	60.1100	60.1300	59.1700	59.8200	+1.787%	1,219,998	-3.276%
2025-09-10	59.1300	59.3800	58.5000	58.7700	-1.591%	887,311	-1.548%
2025-09-09	60.1900	60.2000	59.6100	59.7200	-0.150%	801,700	-3.115%
2025-09-08	60.0200	60.5500	59.5100	59.8100	-1.157%	1,202,125	-3.260%
2025-09-05	61.2800	61.6850	60.4900	60.5100	+0.365%	612,387	-4.379%
2025-09-04	60.7600	61.1200	60.2500	60.2900	-2.899%	1,179,455	-4.031%
2025-09-03	61.4100	62.2800	61.4100	62.0900	+1.787%	746,528	-6.813%
2025-09-02	60.1900	61.1100	59.8101	61.0000	-3.892%	1,325,961	-5.148%
2025-08-29	62.8700	63.5400	62.8700	63.4700	+0.300%	621,771	-8.839%
2025-08-28	63.3100	63.4000	62.7300	63.2800	+0.957%	694,226	-8.565%
2025-08-27	62.9000	63.4700	62.2650	62.6800	-4.958%	1,770,777	-7.690%
2025-08-26	66.0000	66.0275	65.5000	65.9500	+0.672%	769,141	-12.267%
2025-08-25	66.4700	66.6100	65.4300	65.5100	-1.814%	1,003,448	-11.678%
2025-08-22	65.6200	66.7500	65.5400	66.7200	+2.441%	510,897	-13.279%
2025-08-21	64.9100	65.4300	64.8200	65.1300	-0.367%	601,371	-11.162%
2025-08-20	65.7600	65.8499	64.9700	65.3700	-1.074%	850,638	-11.488%
2025-08-19	65.9900	66.3956	65.7000	66.0800	+0.609%	1,419,970	-12.439%
2025-08-18	66.7300	66.7750	65.6500	65.6800	-1.426%	862,372	-11.906%
2025-08-15	65.8400	67.1800	65.6600	66.6300	+1.200%	1,410,261	-13.162%
2025-08-14	65.6400	66.2450	65.2400	65.8400	+0.106%	1,006,883	-12.120%
2025-08-13	65.7600	66.0400	65.3500	65.7700	+0.428%	1,335,987	-12.027%
2025-08-12	64.3000	65.7000	64.3000	65.4900	+2.858%	1,017,816	-11.651%
2025-08-11	64.2800	64.3700	63.6300	63.6700	-1.149%	604,943	-9.125%
2025-08-08	64.7000	65.1000	64.3150	64.4100	-0.602%	758,932	-10.169%
2025-08-07	64.7300	64.9900	63.8700	64.8000	+0.294%	1,086,388	-10.710%
2025-08-06	63.8100	64.7000	63.3600	64.6100	+1.588%	1,067,721	-10.447%
2025-08-05	63.9000	64.0575	63.1500	63.6000	-0.267%	817,902	-9.025%
2025-08-04	62.9500	63.8050	62.7530	63.7700	+2.656%	566,545	-9.268%
2025-08-01	62.0400	62.1200	60.9500	62.1200	-0.241%	1,366,286	-6.858%
2025-07-31	62.6700	62.8550	61.7000	62.2700	+0.435%	1,140,131	-7.082%
2025-07-30	62.2500	62.4300	61.6900	62.0000	-1.399%	801,601	-6.677%
2025-07-29	63.1000	63.2800	62.5500	62.8800	+0.287%	1,060,892	-7.983%
2025-07-28	63.4800	63.4900	62.1100	62.7000	-1.709%	1,228,047	-7.719%
2025-07-25	62.1100	63.9050	61.6700	63.7900	+1.868%	3,160,438	-9.296%
2025-07-24	62.5000	62.9500	62.1400	62.6200	+0.192%	2,206,412	-7.601%
2025-07-23	60.5850	62.5900	60.5000	62.5000	+1.280%	2,846,989	-7.424%
2025-07-22	59.7200	61.7700	59.4800	61.7100	+3.091%	3,295,572	-6.239%
2025-07-21	58.6400	60.0100	58.1400	59.8600	+6.607%	2,356,010	-3.341%
2025-07-18	57.1600	57.2200	55.9600	56.1500	-3.256%	2,762,804	+3.045%
2025-07-17	56.9600	58.3090	56.8950	58.0400	-0.922%	1,867,442	-0.310%
2025-07-16	57.4200	58.6200	56.7300	58.5800	+1.825%	1,519,321	-1.229%
2025-07-15	57.2900	57.8650	56.9050	57.5300	+0.157%	1,436,818	+0.574%
2025-07-14	57.1800	57.4900	56.5600	57.4400	-0.052%	807,152	+0.731%
2025-07-11	58.0100	58.6000	57.2800	57.4700	-1.407%	1,260,200	+0.679%
2025-07-10	58.2200	58.5300	57.7100	58.2900	+0.743%	2,152,068	-0.738%
2025-07-09	58.6500	58.8600	57.8300	57.8600	-1.666%	1,611,827	0.000%
2025-07-08	58.7800	59.3600	58.4950	58.8400	+0.944%	1,500,961	-1.666%
2025-07-07	58.4700	58.8000	58.0550	58.2900	+0.848%	1,019,737	-0.738%
2025-07-03	57.9100	58.5300	57.5600	57.8000	-0.807%	571,596	+0.104%
2025-07-02	57.3600	58.5500	56.9900	58.2700	+1.023%	1,004,785	-0.704%
2025-07-01	57.3800	57.7400	57.0700	57.6800	+0.017%	888,169	+0.312%
2025-06-30	57.0100	57.9900	56.9300	57.6700	+1.193%	1,351,229	+0.329%
2025-06-27	56.6100	57.0200	56.1050	56.9900	-0.558%	1,219,255	+1.527%
2025-06-26	57.2400	57.5200	56.5150	57.3100	+1.939%	1,002,089	+0.960%
2025-06-25	57.0650	57.2700	56.0500	56.2200	-1.576%	977,328	+2.917%
2025-06-24	56.8600	57.3680	56.3850	57.1200	+3.892%	1,144,896	+1.296%
2025-06-23	53.9900	55.0700	53.2800	54.9800	+0.018%	1,453,036	+5.238%
2025-06-20	55.2400	56.3500	54.4000	54.9700	-0.543%	1,323,267	+5.257%
2025-06-18	55.1800	55.7200	54.7950	55.2700	+0.400%	1,191,124	+4.686%
2025-06-17	55.6700	56.0900	54.8200	55.0500	-2.116%	903,377	+5.104%
2025-06-16	55.7400	56.5500	55.4550	56.2400	+1.847%	742,048	+2.881%
2025-06-13	54.2900	56.1300	54.1680	55.2200	-1.988%	1,345,345	+4.781%
2025-06-12	56.8800	56.9850	56.3000	56.3400	-1.864%	1,363,533	+2.698%
2025-06-11	57.8300	57.9500	57.2150	57.4100	-0.743%	1,086,000	+0.784%
2025-06-10	57.7800	58.3790	57.2600	57.8400	+0.417%	1,318,054	+0.035%
2025-06-09	57.0600	57.6400	56.7400	57.6000	+0.735%	1,344,721	+0.451%
2025-06-06	56.0000	57.2100	55.5800	57.1800	+2.345%	954,602	+1.189%
2025-06-05	55.6600	56.0000	55.5500	55.8700	+0.667%	843,069	+3.562%
2025-06-04	55.5000	56.0500	55.2600	55.5000	+0.344%	1,299,852	+4.252%
2025-06-03	55.9300	56.0100	55.2700	55.3100	-2.537%	1,329,435	+4.610%
2025-06-02	55.8900	56.8700	55.7600	56.7500	+2.068%	1,349,533	+1.956%
2025-05-30	55.1000	56.0750	54.9600	55.6000	-0.661%	2,228,247	+4.065%
2025-05-29	56.9400	57.3200	55.6400	55.9700	-1.148%	2,775,793	+3.377%
2025-05-28	55.9000	56.7100	55.7400	56.6200	+0.408%	2,257,569	+2.190%
2025-05-27	55.8300	56.4600	55.6700	56.3900	+0.643%	2,429,169	+2.607%
2025-05-23	54.7900	56.0500	54.7800	56.0300	+1.522%	1,494,870	+3.266%
2025-05-22	54.6800	55.4300	54.6800	55.1900	+0.254%	1,896,417	+4.838%
2025-05-21	54.6600	55.6270	54.4450	55.0500	+1.775%	2,253,098	+5.104%
2025-05-20	53.9800	54.6100	53.5000	54.0900	+0.222%	4,126,498	+6.970%
2025-05-19	52.6500	54.0000	52.5300	53.9700	+7.940%	4,462,263	+7.208%
2025-05-16	50.3700	50.5100	49.9200	50.0000	-0.794%	2,902,506	+15.720%
2025-05-15	51.4100	51.5100	50.3100	50.4000	-0.454%	1,788,351	+14.802%
2025-05-14	50.0900	50.8700	49.9000	50.6300	+1.544%	2,717,061	+14.280%
2025-05-13	49.9200	50.1900	49.5550	49.8600	+0.524%	1,792,544	+16.045%
2025-05-12	49.6900	50.0200	49.4000	49.6000	-0.402%	1,337,401	+16.653%
2025-05-09	50.8600	50.8600	49.7800	49.8000	-1.930%	800,328	+16.185%
2025-05-08	50.7000	51.6200	50.5900	50.7800	-0.098%	888,324	+13.942%
2025-05-07	50.4500	50.9800	50.4200	50.8300	+0.993%	952,149	+13.830%
2025-05-06	50.0900	50.7050	50.0900	50.3300	-0.060%	700,228	+14.961%
2025-05-05	49.6600	50.7700	49.6600	50.3600	+0.962%	573,384	+14.893%
2025-05-02	49.4500	50.4600	49.3900	49.8800	+3.378%	788,477	+15.998%
2025-05-01	48.2700	48.5700	47.8600	48.2500	+0.815%	1,409,527	+19.917%
2025-04-30	47.2500	47.9250	46.7000	47.8600	+1.312%	957,930	+20.894%
2025-04-29	47.1950	47.6365	46.8500	47.2400	+2.673%	1,132,466	+22.481%
2025-04-28	46.3200	46.4900	45.7200	46.0100	-0.583%	1,101,243	+25.755%
2025-04-25	46.3900	46.3900	45.9200	46.2800	-0.237%	682,533	+25.022%
2025-04-24	46.2800	46.6400	46.0700	46.3900	-0.043%	963,981	+24.725%
2025-04-23	46.8900	47.2500	46.0300	46.4100	+0.913%	1,122,347	+24.671%
2025-04-22	46.2600	46.3050	45.5900	45.9900	+2.771%	1,485,990	+25.810%
2025-04-21	45.4800	45.4900	44.5100	44.7500	-2.036%	628,591	+29.296%
2025-04-17	45.8100	46.1000	45.1350	45.6800	+1.107%	981,087	+26.664%
2025-04-16	46.0250	46.4400	44.7800	45.1800	+0.244%	1,722,392	+28.066%
2025-04-15	44.5800	45.6400	44.5300	45.0700	+1.304%	714,264	+28.378%
2025-04-14	44.3400	45.0000	44.0800	44.4900	+0.770%	953,313	+30.052%
2025-04-11	43.3250	44.3400	43.1200	44.1500	+4.029%	1,534,572	+31.053%
2025-04-10	43.3100	43.5600	41.5400	42.4400	-3.304%	2,310,243	+36.334%
2025-04-09	41.7500	44.6700	40.3300	43.8900	+10.666%	4,178,714	+31.830%
2025-04-08	42.1200	42.4500	39.1810	39.6600	+1.148%	1,486,671	+45.890%
2025-04-07	39.0000	41.4800	38.5201	39.2100	-2.219%	2,074,723	+47.564%
2025-04-04	41.1900	41.5700	39.9500	40.1000	-4.353%	1,373,216	+44.289%
2025-04-03	42.4600	42.6400	41.7900	41.9250	-2.500%	1,401,491	+38.008%
2025-04-02	42.4400	43.3800	42.4400	43.0000	+0.773%	1,011,797	+34.558%
2025-04-01	42.7300	42.9400	42.2400	42.6700	+0.708%	1,191,072	+35.599%
2025-03-31	42.2500	42.6050	41.4200	42.3700	-2.418%	1,147,634	+36.559%
2025-03-28	44.6500	44.8500	43.4100	43.4200	-4.044%	1,079,876	+33.257%
2025-03-27	45.7100	46.0800	45.2100	45.2500	-0.352%	899,783	+27.867%
2025-03-26	45.3100	45.4550	44.8100	45.4100	-0.242%	737,234	+27.417%
2025-03-25	46.4300	46.7400	45.4900	45.5200	-1.301%	921,655	+27.109%
2025-03-24	46.9700	47.2900	45.8000	46.1200	-0.130%	907,749	+25.455%
2025-03-21	45.8000	46.3800	45.7700	46.1800	-1.451%	1,037,736	+25.292%
2025-03-20	46.7200	47.1600	46.5800	46.8600	-0.783%	2,173,897	+23.474%
2025-03-19	47.0000	47.6100	46.6450	47.2300	+0.276%	1,627,924	+22.507%
2025-03-18	47.8000	47.8000	47.0000	47.1000	-1.485%	2,079,803	+22.845%
2025-03-17	47.5300	48.0900	47.3400	47.8100	+1.078%	981,740	+21.021%
2025-03-14	46.8900	47.3800	46.4800	47.3000	+1.940%	2,161,480	+22.326%
2025-03-13	46.5300	46.8500	46.0400	46.4000	-0.065%	2,926,449	+24.698%
2025-03-12	47.3100	47.4700	46.3400	46.4300	-1.044%	2,977,492	+24.618%
2025-03-11	46.6000	47.0700	45.8600	46.9200	-0.488%	1,803,809	+23.316%
2025-03-10	47.2800	47.6300	45.9000	47.1500	-2.462%	3,042,552	+22.715%
2025-03-07	47.5900	48.4400	45.5400	48.3400	+1.151%	2,141,989	+19.694%
2025-03-06	48.9200	49.5200	47.0800	47.7900	-4.573%	2,998,140	+21.071%
2025-03-05	48.3800	50.1300	48.1700	50.0800	+7.537%	1,464,077	+15.535%
2025-03-04	47.0100	47.0300	45.3700	46.5700	-3.542%	3,084,363	+24.243%
2025-03-03	48.1900	48.9800	48.0200	48.2800	-0.515%	2,513,836	+19.843%
2025-02-28	47.7300	48.5600	47.5800	48.5300	+1.612%	2,614,327	+19.225%
2025-02-27	47.0200	47.9600	46.7400	47.7600	+1.165%	2,661,596	+21.147%
2025-02-26	46.9700	47.2600	46.4250	47.2100	+3.531%	1,631,818	+22.559%
2025-02-25	46.0800	46.3000	45.3300	45.6000	+0.640%	1,334,550	+26.886%
2025-02-24	45.4950	46.1100	45.2900	45.3100	+0.332%	1,857,944	+27.698%
2025-02-21	45.7000	46.5450	45.0700	45.1600	-0.813%	1,241,913	+28.122%
2025-02-20	44.6500	45.6700	44.6500	45.5300	+2.108%	1,411,806	+27.081%
2025-02-19	44.7500	45.0200	44.4200	44.5900	-2.022%	1,390,142	+29.760%
2025-02-18	46.2200	46.3750	45.4650	45.5100	+0.375%	2,195,075	+27.137%
2025-02-14	46.1800	46.2800	45.3400	45.3400	-0.679%	1,986,224	+27.614%
2025-02-13	46.2900	46.7550	45.6300	45.6500	0.000%	1,939,282	+26.747%
2025-02-12	45.4700	46.0850	45.2100	45.6500	+1.444%	1,934,967	+26.747%
2025-02-11	45.6900	45.8150	44.9900	45.0000	-0.881%	889,210	+28.578%
2025-02-10	45.8400	46.0000	45.1400	45.4000	-1.326%	1,267,439	+27.445%
2025-02-07	47.4400	47.4900	45.9700	46.0100	-1.772%	1,652,127	+25.755%
2025-02-06	46.7300	47.6250	46.7200	46.8400	-0.064%	1,121,509	+23.527%