Dark

TEAM
Atlassian Corporation Class A Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

162.29USD-2.226%(-3.69)4,191,273

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

165.98USD0.000%(0.00)10,745

After-hours

Aug 14, 2026 4:56:30 PM EDT

162.17USD-0.071%(-0.12)1,107

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	166.2100	167.7500	161.8400	162.2200	-2.265%	4,191,273	0.000%
2026-08-13	155.5600	167.1100	154.9000	165.9800	+6.918%	5,535,800	-2.265%
2026-08-12	151.5400	156.4500	150.7501	155.2400	+0.753%	4,031,756	+4.496%
2026-08-11	151.3800	156.2150	148.8700	154.0800	+1.455%	4,432,402	+5.283%
2026-08-10	149.3250	153.9900	145.0000	151.8700	+1.878%	8,654,989	+6.815%
2026-08-07	145.1350	153.2000	141.5100	149.0700	+35.309%	20,086,003	+8.821%
2026-08-06	108.7300	110.8800	107.4201	110.1700	-2.780%	7,909,587	+47.245%
2026-08-05	112.9400	113.5500	109.0800	113.3200	+2.729%	4,602,100	+43.152%
2026-08-04	103.8400	110.5700	103.3200	110.3100	+6.364%	4,584,597	+47.058%
2026-08-03	105.0700	108.9400	102.3500	103.7100	+2.668%	3,451,965	+56.417%
2026-07-31	95.6800	101.6200	95.3500	101.0150	+2.950%	2,731,834	+60.590%
2026-07-30	97.7350	99.1768	95.1800	98.1200	-5.907%	3,945,080	+65.328%
2026-07-29	100.0000	106.7200	98.9050	104.2800	+4.301%	5,475,242	+55.562%
2026-07-28	98.6260	102.6500	96.6100	99.9800	+4.287%	6,039,965	+62.252%
2026-07-27	90.1300	97.7300	89.3525	95.8700	+10.348%	6,126,349	+69.208%
2026-07-24	81.4300	87.0900	81.4300	86.8800	+8.397%	4,166,916	+86.717%
2026-07-23	87.6900	87.7000	80.0000	80.1500	-6.148%	4,102,734	+102.396%
2026-07-22	90.5400	90.6000	84.7100	85.4000	-5.740%	3,032,092	+89.953%
2026-07-21	93.4080	96.5000	89.2700	90.6000	-6.046%	3,265,752	+79.051%
2026-07-20	91.0000	97.2500	89.9300	96.4300	+3.366%	2,824,306	+68.226%
2026-07-17	90.1300	94.3500	90.0100	93.2900	+1.007%	3,226,468	+73.888%
2026-07-16	94.2400	95.2100	88.5000	92.3600	+0.643%	2,765,393	+75.639%
2026-07-15	91.1700	95.8500	90.8500	91.7700	+3.020%	3,440,875	+76.768%
2026-07-14	90.0000	91.9800	88.6100	89.0800	-7.363%	4,274,596	+82.106%
2026-07-13	90.4000	96.5000	90.4000	96.1600	+8.215%	5,449,198	+68.698%
2026-07-10	93.9700	94.9000	88.1400	88.8600	-2.039%	2,460,168	+82.557%
2026-07-09	81.3600	90.8600	80.6600	90.7100	+6.131%	2,820,363	+78.834%
2026-07-08	86.0000	87.0400	83.9800	85.4700	-3.304%	3,038,474	+89.798%
2026-07-07	89.1100	91.2700	87.1101	88.3900	+3.380%	3,762,714	+83.528%
2026-07-06	82.0001	86.8400	81.5100	85.5000	+1.980%	2,434,271	+89.731%
2026-07-02	82.7800	85.5900	81.9000	83.8400	+0.806%	3,103,667	+93.488%
2026-07-01	80.6200	84.6100	80.1600	83.1700	+6.916%	3,674,589	+95.046%
2026-06-30	77.4900	79.2000	76.4700	77.7900	-1.855%	3,321,722	+108.536%
2026-06-29	80.4600	82.8300	79.0100	79.2600	+0.660%	3,142,948	+104.668%
2026-06-26	75.3000	79.3800	75.3000	78.7400	+5.437%	7,936,890	+106.020%
2026-06-25	79.1500	80.1500	74.4100	74.6800	-8.424%	6,239,531	+117.220%
2026-06-24	81.2700	84.0950	80.5600	81.5500	+0.246%	2,647,202	+98.921%
2026-06-23	81.4000	83.0800	79.9700	81.3500	+1.738%	4,572,249	+99.410%
2026-06-22	81.3100	85.5000	78.5500	79.9600	-3.337%	5,774,033	+102.876%
2026-06-18	83.6400	85.7019	81.7600	82.7200	-1.979%	7,557,540	+96.107%
2026-06-17	87.4900	88.4600	83.8300	84.3900	-4.048%	4,909,880	+92.227%
2026-06-16	90.3900	93.0000	86.9617	87.9500	-3.932%	4,673,986	+84.446%
2026-06-15	90.0000	93.8600	88.3400	91.5500	+3.423%	3,205,239	+77.193%
2026-06-12	89.7100	90.0500	84.7600	88.5200	-0.762%	4,883,516	+83.258%
2026-06-11	88.9520	91.6200	86.5100	89.2000	-2.556%	6,705,587	+81.861%
2026-06-10	92.7900	96.6550	91.0600	91.5400	-4.257%	3,932,213	+77.212%
2026-06-09	95.3100	99.0812	92.0000	95.6100	-2.329%	3,424,081	+69.668%
2026-06-08	98.0300	99.9799	96.1200	97.8900	-1.588%	2,872,992	+65.717%
2026-06-05	101.3900	103.3720	96.7852	99.4700	-2.000%	3,802,159	+63.084%
2026-06-04	105.4900	106.2600	100.5700	101.5000	-0.030%	4,861,059	+59.823%
2026-06-03	106.1300	106.1300	99.6450	101.5300	-6.939%	5,029,808	+59.775%
2026-06-02	103.3700	109.6150	103.0000	109.1000	-5.908%	7,036,983	+48.689%
2026-06-01	114.1800	119.3800	110.2300	115.9500	+7.750%	12,693,309	+39.905%
2026-05-29	97.8750	108.4800	97.3600	107.6100	+15.350%	13,857,687	+50.748%
2026-05-28	90.9900	95.2300	88.9800	93.2900	+4.738%	5,520,060	+73.888%
2026-05-27	84.2100	90.8400	83.7300	89.0700	+4.887%	4,698,265	+82.126%
2026-05-26	83.2900	86.0300	82.0000	84.9200	-0.585%	4,020,489	+91.027%
2026-05-22	83.5200	88.5500	83.5200	85.4200	+3.943%	4,461,120	+89.909%
2026-05-21	82.7750	84.3000	81.0000	82.1800	-4.697%	4,858,949	+97.396%
2026-05-20	84.1850	86.7225	82.2004	86.2300	-0.450%	3,900,741	+88.125%
2026-05-19	92.8000	94.5000	85.7800	86.6200	-3.148%	6,642,358	+87.278%
2026-05-18	85.8000	91.4000	85.2500	89.4350	+2.258%	5,670,422	+81.383%
2026-05-15	82.1000	89.1900	82.1000	87.4600	+8.162%	6,813,596	+85.479%
2026-05-14	80.3300	82.5000	78.2000	80.8600	+0.298%	4,546,415	+100.618%
2026-05-13	84.4400	84.8900	80.2000	80.6200	-5.153%	6,261,522	+101.216%
2026-05-12	87.3100	88.2000	83.3800	85.0000	-2.646%	5,970,247	+90.847%
2026-05-11	90.2400	92.4300	84.9000	87.3100	-4.683%	7,931,115	+85.798%
2026-05-08	88.6400	92.1300	84.4200	91.6000	-0.834%	12,639,848	+77.096%
2026-05-07	91.6100	95.0000	90.4200	92.3700	+4.020%	12,651,813	+75.620%
2026-05-06	91.4800	91.4800	84.4850	88.8000	-3.844%	10,292,605	+82.680%
2026-05-05	92.4900	93.9000	88.9300	92.3500	-0.869%	7,608,537	+75.658%
2026-05-04	88.1700	96.3179	87.4600	93.1600	+4.815%	15,945,778	+74.131%
2026-05-01	82.9200	90.2300	82.0500	88.8800	+29.582%	27,384,490	+82.516%
2026-04-30	69.5850	69.5850	66.5500	68.5900	-2.695%	8,764,407	+136.507%
2026-04-29	69.6000	70.7000	68.4800	70.4900	+1.119%	3,863,678	+130.132%
2026-04-28	69.8700	72.8000	69.3750	69.7100	+0.708%	4,815,708	+132.707%
2026-04-27	69.4200	71.9700	68.8600	69.2200	-3.256%	5,721,082	+134.354%
2026-04-24	68.6300	71.9600	68.3200	71.5500	+5.812%	5,275,578	+126.723%
2026-04-23	67.2000	68.0500	65.2000	67.6200	-8.634%	7,796,946	+139.899%
2026-04-22	71.2800	74.5850	70.3500	74.0100	+3.917%	7,533,873	+119.187%
2026-04-21	72.0800	75.9500	70.6093	71.2200	-0.364%	6,093,409	+127.773%
2026-04-20	67.0000	71.5890	66.3200	71.4800	+6.782%	8,295,631	+126.945%
2026-04-17	70.1150	70.5000	65.9100	66.9400	-2.604%	23,913,007	+142.336%
2026-04-16	69.7800	71.0699	66.8500	68.7300	+4.136%	9,575,682	+136.025%
2026-04-15	61.3800	66.1050	60.2500	66.0000	+10.534%	10,878,119	+145.788%
2026-04-14	62.2000	63.4500	59.3600	59.7100	-2.594%	6,930,604	+171.680%
2026-04-13	57.5000	61.4000	56.7200	61.3000	+7.262%	10,182,534	+164.633%
2026-04-10	59.1700	59.2600	56.0101	57.1500	-3.070%	7,525,290	+183.850%
2026-04-09	62.0700	63.2340	57.3000	58.9600	-7.325%	11,044,396	+175.136%
2026-04-08	67.6700	68.5700	63.2000	63.6200	-1.866%	7,500,035	+154.983%
2026-04-07	67.6100	68.2500	64.3200	64.8300	-4.788%	5,371,971	+150.224%
2026-04-06	68.3000	69.5000	66.9600	68.0900	-0.293%	3,589,121	+138.244%
2026-04-02	69.6100	69.9600	66.9050	68.2900	-1.557%	3,953,174	+137.546%
2026-04-01	68.3200	70.4300	65.1200	69.3700	+1.641%	5,538,738	+133.847%
2026-03-31	67.0000	69.5600	66.6500	68.2500	+2.048%	4,134,008	+137.685%
2026-03-30	65.5250	68.6800	65.2400	66.8800	+2.703%	5,005,858	+142.554%
2026-03-27	67.0100	67.0600	64.3000	65.1200	-4.418%	5,724,222	+149.109%
2026-03-26	66.0900	69.3700	65.8200	68.1300	+2.513%	4,760,802	+138.104%
2026-03-25	70.0000	71.2960	66.1000	66.4600	-2.508%	5,764,091	+144.087%
2026-03-24	72.8000	72.8200	67.3300	68.1700	-8.386%	7,891,608	+137.964%
2026-03-23	73.2300	75.4500	72.0000	74.4100	+0.922%	4,236,594	+118.008%
2026-03-20	72.9100	75.1600	70.5400	73.7300	-1.166%	6,517,403	+120.019%
2026-03-19	74.3700	76.7200	72.9301	74.6000	+1.538%	4,749,052	+117.453%
2026-03-18	74.3700	74.4700	71.9100	73.4700	-1.922%	4,741,774	+120.798%
2026-03-17	75.6900	78.8000	74.0825	74.9100	-1.654%	5,655,421	+116.553%
2026-03-16	76.7000	77.4400	74.8900	76.1700	+1.276%	5,215,369	+112.971%
2026-03-13	73.0700	76.0900	72.6400	75.2100	+2.550%	5,790,985	+115.689%
2026-03-12	75.7700	80.4200	73.3200	73.3400	-2.797%	7,607,372	+121.189%
2026-03-11	78.1300	79.1000	74.2001	75.4500	-3.282%	6,176,854	+115.003%
2026-03-10	81.1000	82.0000	76.8600	78.0100	-4.912%	6,561,696	+107.948%
2026-03-09	82.6800	83.9100	80.0400	82.0400	-1.890%	5,374,027	+97.733%
2026-03-06	81.8000	84.9500	79.4300	83.6200	+1.345%	7,532,174	+93.997%
2026-03-05	77.7600	84.2600	77.7000	82.5100	+7.421%	12,190,090	+96.606%
2026-03-04	77.5000	78.2999	74.3500	76.8100	-2.003%	6,379,882	+111.196%
2026-03-03	72.1100	78.7499	71.0000	78.3800	+6.206%	5,951,499	+106.966%
2026-03-02	72.9100	75.6500	72.3400	73.8000	-1.770%	5,431,977	+119.810%
2026-02-27	75.4300	76.7700	73.5600	75.1300	-5.414%	7,418,908	+115.919%
2026-02-26	75.0000	81.6700	75.0000	79.4300	+8.526%	10,623,114	+104.230%
2026-02-25	70.8900	73.5500	67.8700	73.1900	+2.824%	6,349,748	+121.642%
2026-02-24	68.8100	73.2000	67.8500	71.1800	+3.444%	10,131,272	+127.901%
2026-02-23	73.5000	73.7500	68.2700	68.8100	-9.437%	10,326,474	+135.751%
2026-02-20	79.5650	81.1900	75.0100	75.9800	-5.333%	9,565,018	+113.504%
2026-02-19	83.7100	84.3500	80.2100	80.2600	-4.007%	6,662,028	+102.118%
2026-02-18	82.0400	84.4800	80.4000	83.6100	+1.777%	4,623,296	+94.020%
2026-02-17	85.4400	87.2000	80.4000	82.1500	-2.643%	8,776,315	+97.468%
2026-02-13	86.3800	88.2500	84.0000	84.3800	-2.428%	6,197,488	+92.249%
2026-02-12	87.1400	88.5000	83.1700	86.4800	-0.563%	11,090,575	+87.581%
2026-02-11	91.7500	93.0000	85.0400	86.9700	-6.383%	8,581,424	+86.524%
2026-02-10	91.2900	97.0000	90.5000	92.9000	+1.831%	6,276,982	+74.618%
2026-02-09	93.4550	94.0000	88.5100	91.2300	-3.685%	8,778,869	+77.814%
2026-02-06	100.1400	102.9900	92.3200	94.7200	-3.750%	14,004,053	+71.263%
2026-02-05	104.4900	106.9600	97.9300	98.4100	-6.312%	8,240,650	+64.841%
2026-02-04	103.9400	110.2300	98.7050	105.0400	+0.038%	7,444,791	+54.436%
2026-02-03	110.0100	110.2400	100.9200	105.0000	-7.652%	7,657,770	+54.495%
2026-02-02	117.8400	119.6100	113.4700	113.7000	-3.791%	5,168,617	+42.674%
2026-01-30	121.6200	123.5600	117.8300	118.1800	-1.828%	4,399,925	+37.265%
2026-01-29	125.1600	125.4099	115.0100	120.3800	-10.671%	9,472,122	+34.757%
2026-01-28	135.4900	138.8500	133.6100	134.7600	+0.672%	2,524,089	+20.377%
2026-01-27	139.4900	140.6800	131.1701	133.8600	-3.308%	4,270,848	+21.186%
2026-01-26	132.7400	138.9500	132.5100	138.4400	+5.078%	6,110,735	+17.177%
2026-01-23	128.7600	132.2800	128.6500	131.7500	+2.577%	5,862,977	+23.127%
2026-01-22	123.2000	128.7700	122.9850	128.4400	+4.926%	4,959,135	+26.300%
2026-01-21	118.6050	123.4000	116.5600	122.4100	+3.685%	6,242,035	+32.522%
2026-01-20	115.8300	121.2100	115.5300	118.0600	-0.413%	6,710,512	+37.405%
2026-01-16	129.2200	129.4600	118.0800	118.5500	-7.707%	8,298,838	+36.837%
2026-01-15	132.6600	133.9700	127.7050	128.4500	-2.660%	4,630,827	+26.290%
2026-01-14	137.2000	138.9200	131.1950	131.9600	-4.301%	4,012,083	+22.931%
2026-01-13	146.2700	148.0000	137.6600	137.8900	-5.839%	5,122,248	+17.644%
2026-01-12	145.9100	148.7300	143.6600	146.4400	+0.014%	2,515,900	+10.776%
2026-01-09	150.0000	150.8383	143.1100	146.4200	-2.014%	3,616,984	+10.791%
2026-01-08	159.1900	159.1900	149.0200	149.4300	-7.111%	4,094,808	+8.559%
2026-01-07	158.3600	163.9199	157.2100	160.8700	+1.585%	2,870,609	+0.839%
2026-01-06	152.6700	161.1800	150.5000	158.3600	+2.911%	2,990,457	+2.437%
2026-01-05	155.0000	156.3800	152.4200	153.8800	-0.569%	4,158,702	+5.420%
2026-01-02	162.1400	162.1400	153.8373	154.7600	-4.552%	2,673,683	+4.820%
2025-12-31	163.0000	163.2611	161.5342	162.1400	-0.485%	1,372,627	+0.049%
2025-12-30	162.5600	164.5000	162.0901	162.9300	-0.646%	1,092,161	-0.436%
2025-12-29	162.0200	164.6845	162.0200	163.9900	+0.515%	1,260,678	-1.079%
2025-12-26	161.6800	163.3900	161.2050	163.1500	+1.260%	865,669	-0.570%
2025-12-24	160.8400	162.0500	159.8750	161.1200	-0.782%	438,965	+0.683%
2025-12-23	162.7800	163.8450	158.0400	162.3900	-1.253%	1,864,530	-0.105%
2025-12-22	161.9500	166.0000	161.0800	164.4500	+2.098%	1,372,908	-1.356%
2025-12-19	163.8900	165.7300	160.4900	161.0700	-2.382%	4,378,540	+0.714%
2025-12-18	162.3500	166.3300	161.0000	165.0000	+1.864%	2,193,624	-1.685%
2025-12-17	160.7000	166.4799	160.1715	161.9800	+1.517%	3,488,750	+0.148%
2025-12-16	158.9100	163.5000	158.1100	159.5600	+0.245%	1,588,882	+1.667%
2025-12-15	162.6500	162.6500	157.1225	159.1700	-1.771%	2,711,684	+1.916%
2025-12-12	163.0000	164.4900	160.3100	162.0400	-0.750%	1,438,406	+0.111%
2025-12-11	162.4300	164.8400	160.9700	163.2650	+0.949%	1,510,896	-0.640%
2025-12-10	160.5400	164.0300	159.7000	161.7300	+0.198%	1,918,537	+0.303%
2025-12-09	159.7000	162.6900	158.2600	161.4100	+0.417%	1,863,786	+0.502%
2025-12-08	160.6000	162.4000	159.3100	160.7400	+0.885%	2,009,989	+0.921%
2025-12-05	156.1000	164.4899	155.7900	159.3300	+1.782%	4,031,029	+1.814%
2025-12-04	157.2400	158.2100	153.7500	156.5400	-0.137%	1,870,810	+3.628%
2025-12-03	153.5700	156.8700	151.6300	156.7550	+1.848%	2,429,045	+3.486%
2025-12-02	153.5600	156.6450	152.0000	153.9100	+1.537%	2,482,480	+5.399%
2025-12-01	148.0300	154.6300	147.9000	151.5800	+1.378%	2,797,531	+7.019%
2025-11-28	148.2200	151.3600	147.6647	149.5200	+1.007%	1,241,515	+8.494%
2025-11-26	147.3700	149.1600	146.9275	148.0300	-0.678%	1,816,101	+9.586%
2025-11-25	146.4600	150.8900	146.2300	149.0400	+1.769%	2,529,018	+8.843%
2025-11-24	146.7500	148.2900	145.0000	146.4500	+0.116%	3,605,126	+10.768%
2025-11-21	143.5000	146.5250	139.7000	146.2800	+1.555%	3,995,540	+10.897%
2025-11-20	147.5400	149.9000	143.3900	144.0400	-1.686%	2,300,046	+12.621%
2025-11-19	148.2300	150.1000	146.2200	146.5100	-1.506%	2,065,228	+10.723%
2025-11-18	146.2700	149.4700	145.2000	148.7500	+1.870%	2,561,485	+9.055%
2025-11-17	150.2500	151.7000	145.0601	146.0200	-3.801%	2,971,271	+11.094%
2025-11-14	150.3300	154.9100	149.1000	151.7900	-0.171%	2,658,755	+6.871%
2025-11-13	154.0700	157.3000	151.6600	152.0500	-2.219%	3,119,505	+6.689%
2025-11-12	158.6800	159.0525	153.1550	155.5000	-1.295%	2,066,409	+4.322%
2025-11-11	160.2000	164.3100	157.3800	157.5400	-0.999%	2,716,482	+2.971%
2025-11-10	157.5450	160.4000	154.4800	159.1300	+0.824%	2,394,371	+1.942%
2025-11-07	155.0000	158.1100	153.1000	157.8300	+1.089%	1,692,457	+2.781%
2025-11-06	159.5500	159.8100	152.9300	156.1300	-3.301%	2,664,869	+3.901%
2025-11-05	167.6000	168.9800	160.0100	161.4600	-2.145%	2,780,571	+0.471%
2025-11-04	174.3100	174.8400	161.7600	165.0000	-6.293%	4,944,125	-1.685%
2025-11-03	169.9900	176.7200	167.1400	176.0800	+3.931%	4,227,185	-7.871%
2025-10-31	159.9700	170.5300	158.5000	169.4200	+5.446%	6,806,507	-4.250%
2025-10-30	157.9450	165.0000	157.2600	160.6700	+0.873%	5,494,295	+0.965%
2025-10-29	162.3300	162.7600	158.4200	159.2800	-2.854%	2,603,324	+1.846%
2025-10-28	163.9000	164.8804	162.0600	163.9600	-0.183%	2,772,930	-1.061%
2025-10-27	164.7500	167.1000	163.7700	164.2600	+0.996%	2,297,650	-1.242%
2025-10-24	167.3000	168.6525	162.1500	162.6400	-1.436%	1,977,820	-0.258%
2025-10-23	167.3350	168.3400	163.2318	165.0100	-1.715%	2,580,316	-1.691%
2025-10-22	170.5600	171.3000	167.1800	167.8900	-0.486%	4,269,280	-3.377%
2025-10-21	158.5100	169.3200	158.4000	168.7100	+6.247%	4,319,069	-3.847%
2025-10-20	153.6700	159.3200	152.8950	158.7900	+4.501%	2,530,051	+2.160%
2025-10-17	150.0000	152.1400	149.2100	151.9500	+1.212%	2,228,875	+6.759%
2025-10-16	152.7700	155.9400	148.3100	150.1300	+0.194%	2,726,124	+8.053%
2025-10-15	159.3400	159.8799	149.7300	149.8400	-4.176%	3,918,132	+8.262%
2025-10-14	147.5950	157.4400	147.3300	156.3700	+4.672%	3,907,742	+3.741%
2025-10-13	145.4500	149.4100	144.8000	149.3900	+3.341%	2,579,381	+8.588%
2025-10-10	149.2100	149.5500	144.3200	144.5600	-2.152%	2,528,015	+12.216%
2025-10-09	149.7500	150.7300	147.6100	147.7400	-1.190%	2,297,564	+9.801%
2025-10-08	151.0200	153.2500	149.1700	149.5200	-0.400%	2,254,555	+8.494%
2025-10-07	151.1200	152.0000	146.1600	150.1200	-0.047%	2,927,275	+8.060%
2025-10-06	151.7700	156.7750	148.2500	150.1900	-0.199%	3,916,768	+8.010%
2025-10-03	151.4550	152.3800	149.2100	150.4900	-0.371%	3,426,390	+7.795%
2025-10-02	150.4000	151.7600	147.4000	151.0500	+0.990%	3,492,337	+7.395%
2025-10-01	160.2500	162.2500	149.0600	149.5700	-6.343%	4,722,283	+8.458%
2025-09-30	165.1500	165.2850	157.5800	159.7000	-3.394%	3,329,225	+1.578%
2025-09-29	168.1000	168.6600	164.9200	165.3100	-0.804%	2,299,444	-1.869%
2025-09-26	162.1100	167.1900	161.3000	166.6500	+2.604%	2,137,668	-2.658%
2025-09-25	162.8000	164.1750	160.1000	162.4200	-0.861%	1,833,601	-0.123%
2025-09-24	167.1500	169.7200	163.6300	163.8300	-1.117%	2,415,343	-0.983%
2025-09-23	169.5300	170.5200	163.2000	165.6800	-2.901%	2,815,917	-2.088%
2025-09-22	167.7500	172.3400	166.2800	170.6300	+0.935%	1,634,719	-4.929%
2025-09-19	171.3700	171.9000	168.3400	169.0500	-0.342%	2,755,088	-4.040%
2025-09-18	174.7800	175.7000	168.1149	169.6300	-1.521%	2,322,276	-4.368%
2025-09-17	172.9900	176.8900	171.2396	172.2500	+0.122%	1,807,202	-5.823%
2025-09-16	174.7300	175.9600	171.3000	172.0400	-1.053%	1,780,760	-5.708%
2025-09-15	174.3800	176.6700	173.4900	173.8700	-0.572%	2,033,068	-6.700%
2025-09-12	176.9800	177.0500	173.9400	174.8700	-1.041%	1,385,181	-7.234%
2025-09-11	175.9500	178.8200	175.2500	176.7100	+1.371%	1,875,776	-8.200%
2025-09-10	182.5000	182.5000	173.2000	174.3200	-4.409%	2,172,208	-6.941%
2025-09-09	183.9500	184.0000	175.2500	182.3600	+5.594%	3,625,099	-11.044%
2025-09-08	172.9900	172.9900	169.0400	172.7000	+0.157%	1,834,998	-6.068%
2025-09-05	170.0000	174.5200	169.6300	172.4300	+2.588%	2,352,407	-5.921%
2025-09-04	170.3600	170.9990	165.4300	168.0800	-1.523%	3,099,164	-3.486%
2025-09-03	171.4250	173.6800	169.8200	170.6800	-1.158%	2,819,661	-4.957%
2025-09-02	174.7050	175.2050	171.5600	172.6800	-2.869%	2,078,617	-6.057%
2025-08-29	177.0500	180.2400	176.2600	177.7800	+0.566%	2,894,558	-8.752%
2025-08-28	173.0000	177.9100	172.8050	176.7800	+2.851%	2,762,454	-8.236%
2025-08-27	165.9400	172.6000	165.9400	171.8800	+4.645%	2,482,509	-5.620%
2025-08-26	168.7700	170.0000	164.0100	164.2500	-2.621%	2,281,734	-1.236%
2025-08-25	170.2500	171.1000	168.5450	168.6700	-1.241%	1,356,249	-3.824%
2025-08-22	164.5400	172.0500	163.8100	170.7900	+3.767%	1,725,284	-5.018%
2025-08-21	165.0300	165.7750	162.9400	164.5900	-1.177%	1,465,455	-1.440%
2025-08-20	165.6400	168.5400	164.3000	166.5500	+0.205%	1,730,493	-2.600%
2025-08-19	169.1600	170.1600	165.3300	166.2100	-1.750%	2,254,088	-2.401%
2025-08-18	166.0300	169.5700	165.0000	169.1700	+1.299%	1,626,723	-4.108%
2025-08-15	163.4300	168.7100	161.8600	167.0000	+1.588%	2,742,991	-2.862%
2025-08-14	161.4200	165.0000	160.1100	164.3900	+0.244%	3,075,878	-1.320%
2025-08-13	159.7600	164.1200	156.6900	163.9900	+3.791%	3,857,803	-1.079%
2025-08-12	159.2800	164.2100	157.2900	158.0000	-0.804%	5,760,901	+2.671%
2025-08-11	166.5100	171.2100	158.0200	159.2800	-5.224%	5,300,223	+1.846%
2025-08-08	174.0500	177.2500	166.6310	168.0600	-1.719%	7,908,817	-3.475%
2025-08-07	189.1500	189.6899	169.6400	171.0000	-7.817%	6,738,211	-5.135%
2025-08-06	187.0700	189.6000	184.2600	185.5000	+0.032%	2,991,429	-12.550%
2025-08-05	186.8500	186.8500	183.2000	185.4400	-0.135%	2,196,740	-12.522%
2025-08-04	184.9900	187.4510	184.1000	185.6900	+1.492%	1,528,244	-12.639%
2025-08-01	190.0000	190.0000	182.0900	182.9600	-4.599%	1,944,594	-11.336%
2025-07-31	198.5000	199.0850	191.2600	191.7800	-2.744%	1,868,007	-15.413%
2025-07-30	200.0500	200.3899	194.6800	197.1900	-1.435%	1,377,661	-17.734%
2025-07-29	202.4000	204.6100	197.9100	200.0600	-0.882%	1,028,774	-18.914%
2025-07-28	204.0100	206.0000	200.5900	201.8400	-0.571%	1,018,370	-19.629%
2025-07-25	201.6600	203.7000	200.0200	203.0000	+1.586%	1,122,152	-20.089%
2025-07-24	203.6300	204.4700	197.8200	199.8300	-1.353%	1,468,458	-18.821%
2025-07-23	199.3000	205.3500	197.0400	202.5700	+2.081%	2,328,835	-19.919%
2025-07-22	195.0000	202.8400	195.0000	198.4400	+2.099%	2,157,618	-18.252%
2025-07-21	194.8250	197.7100	193.6800	194.3600	-0.257%	1,356,798	-16.536%
2025-07-18	191.5100	194.8900	189.7200	194.8600	+2.224%	1,564,560	-16.750%
2025-07-17	190.4600	195.0400	190.1500	190.6200	+0.089%	2,070,967	-14.899%
2025-07-16	188.6500	191.0200	186.3200	190.4500	+1.471%	2,335,875	-14.823%
2025-07-15	192.7800	193.7400	187.3500	187.6900	-2.046%	2,332,585	-13.570%
2025-07-14	186.5300	194.0800	185.0800	191.6100	+2.460%	2,882,527	-15.338%
2025-07-11	200.0000	201.4900	186.2500	187.0100	-6.518%	3,557,427	-13.256%
2025-07-10	220.3000	220.3000	200.0400	200.0500	-9.435%	3,783,112	-18.910%
2025-07-09	219.9300	222.5900	217.4600	220.8900	+0.697%	1,634,809	-26.561%
2025-07-08	217.6700	220.0000	216.5200	219.3600	+1.532%	2,538,823	-26.049%
2025-07-07	212.1000	216.6000	210.9600	216.0500	+1.180%	2,102,966	-24.916%
2025-07-03	209.3700	216.2800	209.2800	213.5300	+3.264%	1,566,328	-24.029%
2025-07-02	205.8100	206.9000	200.8150	206.7800	-0.448%	1,724,976	-21.549%
2025-07-01	203.6600	209.8700	202.0000	207.7100	+2.275%	2,337,924	-21.901%
2025-06-30	203.3200	204.8400	201.8900	203.0900	+0.381%	1,626,810	-20.124%
2025-06-27	199.8600	206.5800	199.0494	202.3200	+1.924%	2,463,301	-19.820%
2025-06-26	199.7800	201.2259	195.8900	198.5000	+0.071%	1,974,585	-18.277%
2025-06-25	200.6700	204.3900	197.1400	198.3600	-1.151%	1,906,673	-18.219%
2025-06-24	196.7200	200.7500	194.9000	200.6700	+4.114%	2,171,324	-19.161%
2025-06-23	189.3450	194.3200	187.8400	192.7400	+1.694%	2,998,222	-15.835%
2025-06-20	196.4000	198.9999	189.0000	189.5300	-3.370%	4,773,960	-14.409%
2025-06-18	198.0200	199.3700	193.5000	196.1400	-1.039%	3,199,687	-17.294%
2025-06-17	199.5000	202.0700	197.9500	198.2000	-1.058%	1,806,752	-18.153%
2025-06-16	197.6200	202.6800	197.6200	200.3200	+1.778%	1,866,698	-19.020%
2025-06-13	196.8700	200.4400	195.8500	196.8200	-1.254%	1,900,462	-17.580%
2025-06-12	200.3000	202.0900	195.4000	199.3200	-1.082%	2,687,857	-18.613%
2025-06-11	210.3200	212.9909	200.9175	201.5000	-5.421%	3,196,302	-19.494%
2025-06-10	214.1700	215.4000	208.2850	213.0500	-0.902%	2,074,345	-23.858%
2025-06-09	214.6900	217.3250	212.8726	214.9900	+0.224%	1,595,129	-24.545%
2025-06-06	220.0200	220.5450	214.4000	214.5100	-1.871%	1,579,599	-24.376%
2025-06-05	211.8400	220.4300	210.8200	218.6000	+3.641%	2,680,694	-25.791%
2025-06-04	210.0000	214.2500	210.0000	210.9200	+0.014%	1,328,912	-23.089%
2025-06-03	204.9800	211.2400	203.9100	210.8900	+2.558%	2,935,928	-23.078%
2025-06-02	207.0000	208.2100	198.5000	205.6300	-0.963%	2,439,284	-21.111%
2025-05-30	204.3300	207.9800	201.7300	207.6300	+1.814%	3,481,435	-21.871%
2025-05-29	215.5000	215.5000	203.6400	203.9300	-4.272%	2,866,863	-20.453%
2025-05-28	211.1000	214.0100	209.7100	213.0300	+0.924%	1,586,981	-23.851%
2025-05-27	209.5100	211.9500	207.5300	211.0800	+2.060%	1,720,546	-23.148%
2025-05-23	203.6100	207.5700	202.7940	206.8200	-0.744%	2,037,889	-21.565%
2025-05-22	208.2700	210.6500	206.4950	208.3700	-0.382%	2,390,340	-22.148%
2025-05-21	214.1700	215.2800	208.6300	209.1700	-2.480%	1,718,619	-22.446%
2025-05-20	214.1400	215.7800	211.4600	214.4900	+0.009%	1,780,229	-24.369%
2025-05-19	215.5800	216.5100	213.7200	214.4700	-2.862%	2,742,363	-24.362%
2025-05-16	220.7000	223.4200	218.7400	220.7900	-0.041%	1,731,268	-26.527%
2025-05-15	220.5400	222.7300	217.4500	220.8800	-1.779%	1,737,536	-26.557%
2025-05-14	228.0000	230.6300	223.9050	224.8800	-2.022%	2,016,923	-27.864%
2025-05-13	224.3400	232.3600	224.1400	229.5200	+2.579%	1,642,890	-29.322%
2025-05-12	219.6700	224.3500	218.5045	223.7500	+7.821%	2,413,888	-27.499%
2025-05-09	208.5000	211.0800	204.7200	207.5200	-0.336%	1,480,263	-21.829%
2025-05-08	208.5000	211.5000	205.8000	208.2200	+1.220%	1,552,302	-22.092%
2025-05-07	208.2600	209.5000	203.5300	205.7100	-1.049%	2,203,262	-21.141%
2025-05-06	205.1100	208.7500	203.5900	207.8900	+0.053%	1,868,727	-21.968%
2025-05-05	207.2900	213.8200	206.5986	207.7800	-0.336%	2,339,784	-21.927%
2025-05-02	204.7300	216.3600	203.0000	208.4800	-8.989%	8,184,795	-22.189%
2025-05-01	239.6700	242.0000	228.6200	229.0700	+0.333%	4,420,966	-29.183%
2025-04-30	223.7350	228.6500	220.0100	228.3100	-0.079%	1,632,007	-28.947%
2025-04-29	229.1400	233.1300	227.6850	228.4900	-0.583%	1,236,188	-29.003%
2025-04-28	230.3600	231.9700	226.9100	229.8300	+0.503%	1,722,869	-29.417%
2025-04-25	225.0000	232.2200	225.0000	228.6800	+1.599%	2,545,362	-29.062%
2025-04-24	215.0100	226.0700	213.0276	225.0800	+8.071%	2,979,489	-27.928%
2025-04-23	211.3000	218.0900	206.4500	208.2700	+3.979%	1,810,891	-22.111%
2025-04-22	197.5000	201.6771	194.1550	200.3000	+3.868%	1,931,354	-19.011%
2025-04-21	200.0000	201.2400	190.4600	192.8400	-4.888%	2,297,608	-15.878%
2025-04-17	205.1800	206.6600	201.2000	202.7500	-1.247%	1,564,467	-19.990%
2025-04-16	204.3100	210.4100	201.3300	205.3100	-0.936%	2,731,895	-20.988%
2025-04-15	199.8400	208.3700	199.8400	207.2500	+3.115%	2,247,235	-21.727%
2025-04-14	206.9800	210.5000	198.4300	200.9900	+1.321%	2,031,851	-19.290%
2025-04-11	199.3600	201.4050	190.9500	198.3700	+0.172%	2,003,603	-18.224%
2025-04-10	202.0000	204.1400	193.4600	198.0300	-5.529%	3,850,254	-18.083%
2025-04-09	183.7200	213.0800	178.6600	209.6200	+14.023%	4,516,329	-22.612%
2025-04-08	193.6300	198.6900	179.8700	183.8400	-1.484%	2,513,561	-11.760%
2025-04-07	176.4200	197.2200	173.4585	186.6100	-0.565%	3,786,042	-13.070%
2025-04-04	193.7750	194.0000	181.7800	187.6700	-5.384%	3,207,103	-13.561%
2025-04-03	209.8200	211.0500	195.6800	198.3500	-11.435%	3,317,643	-18.215%
2025-04-02	215.4700	227.3100	214.0000	223.9600	+3.489%	2,334,475	-27.567%
2025-04-01	211.1700	216.4500	207.4800	216.4100	+1.979%	2,425,541	-25.040%
2025-03-31	212.1700	213.5000	205.4200	212.2100	-2.651%	2,397,698	-23.557%
2025-03-28	221.5000	223.1100	214.0100	217.9900	-2.089%	2,418,976	-25.584%
2025-03-27	227.7100	228.0550	221.7801	222.6400	-3.052%	1,755,362	-27.138%
2025-03-26	235.0000	237.3150	227.4400	229.6500	-2.781%	1,434,969	-29.362%
2025-03-25	235.3600	238.7087	234.0200	236.2200	+0.682%	1,514,493	-31.327%
2025-03-24	233.6300	236.5000	231.4900	234.6200	+3.202%	1,873,469	-30.858%
2025-03-21	222.0600	228.1100	218.4207	227.3400	+0.522%	2,497,884	-28.644%
2025-03-20	226.3300	230.8900	224.2800	226.1600	-1.610%	2,131,944	-28.272%
2025-03-19	220.3400	233.5600	219.9800	229.8600	+4.744%	3,143,169	-29.427%
2025-03-18	219.9900	221.4700	213.0400	219.4500	-0.692%	2,398,468	-26.079%
2025-03-17	216.1800	224.5200	216.1800	220.9800	+1.163%	2,003,297	-26.591%
2025-03-14	214.3000	221.2400	212.6950	218.4400	+5.019%	3,053,398	-25.737%
2025-03-13	224.0200	224.1900	207.5100	208.0000	-8.143%	4,201,894	-22.010%
2025-03-12	231.0000	233.2000	224.3900	226.4400	+1.044%	2,718,667	-28.361%
2025-03-11	216.0800	226.9400	215.9000	224.1000	+3.803%	3,752,314	-27.613%
2025-03-10	230.5800	231.1050	212.9700	215.8900	-9.617%	4,898,514	-24.860%
2025-03-07	249.6200	251.0000	229.1900	238.8600	-4.708%	3,848,775	-32.086%
2025-03-06	268.6900	271.4600	249.5400	250.6600	-9.421%	2,379,006	-35.283%
2025-03-05	273.8700	277.2050	269.0000	276.7300	+1.137%	1,818,074	-41.380%
2025-03-04	270.1000	278.1100	262.2700	273.6200	-0.219%	2,095,890	-40.713%
2025-03-03	284.6900	287.2599	272.5000	274.2200	-3.532%	1,614,465	-40.843%
2025-02-28	277.3000	284.3500	273.9301	284.2600	+2.076%	2,148,252	-42.933%
2025-02-27	291.6100	295.9100	278.1500	278.4800	-3.560%	1,431,204	-41.748%
2025-02-26	286.0000	293.5300	286.0000	288.7600	+1.583%	1,971,103	-43.822%
2025-02-25	280.2000	285.8550	273.5400	284.2600	+0.070%	1,539,766	-42.933%