Dark

APO
Apollo Global Management, Inc.
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

132.37USD-0.616%(-0.82)2,734,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:11:30 AM EDT

134.74USD+1.164%(+1.55)1,565

After-hours

May 9, 2025 4:38:30 PM EDT

132.46USD+0.068%(+0.09)11,210

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	134.110	134.5572	131.5200	132.46	-0.548%	2,734,974	0.000%
2025-05-08	131.190	135.7500	130.4600	133.19	+2.977%	4,448,413	-0.548%
2025-05-07	129.570	130.6500	127.8800	129.34	+0.023%	4,039,593	+2.412%
2025-05-06	131.890	133.3300	129.1900	129.31	-3.486%	3,888,845	+2.436%
2025-05-05	133.500	137.2950	132.7700	133.98	-1.027%	4,321,574	-1.134%
2025-05-02	134.150	137.4800	133.0000	135.37	-1.828%	4,382,119	-2.150%
2025-05-01	137.640	140.1200	137.1300	137.89	+1.033%	3,564,142	-3.938%
2025-04-30	133.160	136.9900	131.4950	136.48	-0.778%	4,536,872	-2.945%
2025-04-29	136.060	138.1700	134.5900	137.55	+0.873%	2,754,577	-3.700%
2025-04-28	134.420	137.3305	134.0600	136.36	+2.219%	2,925,032	-2.860%
2025-04-25	132.160	135.0000	131.5000	133.40	+0.060%	2,588,335	-0.705%
2025-04-24	127.100	133.8500	126.7400	133.32	+5.350%	2,774,988	-0.645%
2025-04-23	130.000	133.3100	126.1900	126.55	+2.296%	3,812,573	+4.670%
2025-04-22	122.150	124.3200	121.2845	123.71	+3.411%	3,325,269	+7.073%
2025-04-21	124.630	125.1200	118.2800	119.63	-5.640%	4,492,382	+10.725%
2025-04-17	126.280	127.8900	125.0200	126.78	+1.254%	2,638,671	+4.480%
2025-04-16	125.800	127.6400	123.3000	125.21	-2.057%	2,264,413	+5.790%
2025-04-15	125.620	129.7908	125.6200	127.84	+1.848%	3,114,082	+3.614%
2025-04-14	128.000	128.9200	123.7900	125.52	-0.318%	4,010,248	+5.529%
2025-04-11	122.530	126.2600	118.4300	125.92	+1.606%	6,257,438	+5.194%
2025-04-10	125.000	125.8200	117.3500	123.93	-3.519%	10,692,983	+6.883%
2025-04-09	111.100	130.9500	108.1000	128.45	+16.339%	10,416,094	+3.122%
2025-04-08	119.440	121.2900	108.0200	110.41	-1.735%	7,460,431	+19.971%
2025-04-07	103.310	119.4900	102.5800	112.36	+3.386%	11,194,479	+17.889%
2025-04-04	116.430	117.1750	105.6100	108.68	-11.964%	13,261,744	+21.881%
2025-04-03	128.530	128.9000	122.1400	123.45	-12.769%	11,819,568	+7.299%
2025-04-02	135.170	142.7800	135.1700	141.52	+2.277%	2,418,316	-6.402%
2025-04-01	136.610	138.5690	133.9600	138.37	+1.044%	2,934,406	-4.271%
2025-03-31	134.820	137.8650	130.7650	136.94	-0.015%	3,977,549	-3.272%
2025-03-28	141.250	142.2800	135.6000	136.96	-3.570%	3,124,013	-3.286%
2025-03-27	143.320	144.2000	140.0100	142.03	-1.804%	2,226,597	-6.738%
2025-03-26	148.830	149.9700	143.9500	144.64	-2.204%	2,546,511	-8.421%
2025-03-25	148.730	150.3099	147.1427	147.90	-0.337%	2,286,773	-10.439%
2025-03-24	146.980	150.2500	146.3800	148.40	+3.480%	3,110,168	-10.741%
2025-03-21	143.330	144.8500	141.2300	143.41	-0.939%	3,855,034	-7.635%
2025-03-20	141.260	146.1500	140.9400	144.77	+0.955%	3,573,110	-8.503%
2025-03-19	137.980	145.3600	136.2500	143.40	+4.336%	4,721,335	-7.629%
2025-03-18	138.810	139.4500	136.0000	137.44	-0.908%	2,214,518	-3.623%
2025-03-17	134.000	140.1900	133.6900	138.70	+3.261%	4,168,284	-4.499%
2025-03-14	133.280	134.6500	130.6200	134.32	+3.133%	2,785,213	-1.385%
2025-03-13	135.040	136.0900	128.6100	130.24	-3.469%	3,790,383	+1.705%
2025-03-12	133.820	137.1500	132.4350	134.92	+3.450%	6,199,036	-1.823%
2025-03-11	126.680	131.8300	125.9550	130.42	+3.500%	6,304,963	+1.564%
2025-03-10	128.110	128.1100	123.3900	126.01	-4.826%	5,718,151	+5.119%
2025-03-07	134.480	135.3000	127.5600	132.40	-1.766%	5,887,660	+0.045%
2025-03-06	135.000	137.9800	132.8400	134.78	-4.092%	4,447,374	-1.721%
2025-03-05	138.180	141.4700	135.6900	140.53	+1.892%	4,175,422	-5.743%
2025-03-04	140.920	141.7700	134.1900	137.92	-4.606%	5,416,709	-3.959%
2025-03-03	150.890	151.8000	143.5100	144.58	-3.142%	3,304,248	-8.383%
2025-02-28	146.330	149.3400	145.0100	149.27	+1.241%	4,709,916	-11.261%
2025-02-27	149.490	151.7377	147.1300	147.44	-0.142%	3,492,596	-10.160%
2025-02-26	146.490	150.9100	146.1525	147.65	+1.617%	2,727,366	-10.288%
2025-02-25	148.000	148.9000	141.2000	145.30	-1.738%	5,627,887	-8.837%
2025-02-24	151.910	152.6600	146.4400	147.87	-1.780%	4,156,270	-10.421%
2025-02-21	157.100	157.4450	148.6000	150.55	-3.980%	3,676,996	-12.016%
2025-02-20	159.960	160.2000	154.3300	156.79	-2.171%	3,533,265	-15.518%
2025-02-19	160.500	161.1700	159.1200	160.27	-1.105%	2,950,491	-17.352%
2025-02-18	163.510	164.2200	160.6850	162.06	-0.461%	2,432,122	-18.265%
2025-02-14	158.270	163.1500	157.5900	162.81	+3.097%	2,599,758	-18.641%
2025-02-13	158.200	159.8859	156.9000	157.92	+0.305%	2,379,781	-16.122%
2025-02-12	155.100	157.9800	152.8000	157.44	-0.405%	3,936,118	-15.866%
2025-02-11	160.500	160.5450	156.8800	158.08	-2.522%	3,687,586	-16.207%
2025-02-10	164.490	164.7600	160.7900	162.17	-0.783%	1,984,959	-18.320%
2025-02-07	165.560	167.1500	163.1100	163.45	-0.867%	2,446,864	-18.960%
2025-02-06	168.110	168.2492	163.2100	164.88	-0.525%	2,137,741	-19.663%
2025-02-05	161.170	166.1700	160.3800	165.75	+1.944%	2,812,337	-20.084%
2025-02-04	164.020	169.3300	161.0600	162.59	-2.711%	5,465,275	-18.531%
2025-02-03	166.280	169.4950	165.2300	167.12	-2.258%	3,195,122	-20.740%
2025-01-31	172.680	174.9100	170.6150	170.98	-0.454%	2,405,882	-22.529%
2025-01-30	172.800	173.3900	168.8800	171.76	+0.386%	2,597,726	-22.881%
2025-01-29	169.460	172.1900	168.6000	171.10	+1.057%	2,698,309	-22.583%
2025-01-28	168.260	170.7000	165.4400	169.31	+1.226%	3,498,893	-21.765%
2025-01-27	167.940	169.2500	163.9000	167.26	-2.790%	3,247,146	-20.806%
2025-01-24	169.510	172.2600	169.2560	172.06	+1.361%	2,307,956	-23.015%
2025-01-23	168.200	173.4900	168.1900	169.75	+0.503%	3,210,619	-21.968%
2025-01-22	170.000	171.3200	167.7000	168.90	-0.201%	2,730,211	-21.575%
2025-01-21	168.960	171.9300	168.3765	169.24	+1.347%	3,895,051	-21.732%
2025-01-17	167.270	169.0200	166.0100	166.99	+0.645%	3,419,333	-20.678%
2025-01-16	165.540	166.4676	164.4000	165.92	+0.649%	4,158,113	-20.166%
2025-01-15	166.000	167.8800	163.6700	164.85	+3.465%	3,751,947	-19.648%
2025-01-14	156.650	159.9157	155.6100	159.33	+2.926%	3,477,660	-16.864%
2025-01-13	153.690	155.0000	152.7300	154.80	-0.380%	3,223,358	-14.432%
2025-01-10	160.000	160.0000	154.5800	155.39	-4.068%	4,430,971	-14.756%
2025-01-08	162.610	163.1300	159.4400	161.98	-0.289%	3,217,064	-18.224%
2025-01-07	170.000	170.1500	161.2300	162.45	-3.933%	3,948,664	-18.461%
2025-01-06	170.800	172.1100	169.0300	169.10	+0.024%	3,197,339	-21.668%
2025-01-03	166.130	169.4300	165.1700	169.06	+1.929%	2,402,070	-21.649%
2025-01-02	166.990	166.9900	163.0500	165.86	+0.424%	2,947,124	-20.137%
2024-12-31	167.000	167.5999	164.9300	165.16	-0.811%	2,587,825	-19.799%
2024-12-30	167.950	168.8700	165.1800	166.51	-2.214%	2,558,673	-20.449%
2024-12-27	172.680	173.4100	169.7000	170.28	-2.346%	2,806,875	-22.210%
2024-12-26	173.630	175.0800	172.5100	174.37	-0.275%	1,308,804	-24.035%
2024-12-24	172.510	174.8500	171.7955	174.85	+1.876%	1,019,104	-24.244%
2024-12-23	170.640	172.7800	168.2800	171.63	+0.351%	4,347,041	-22.822%
2024-12-20	167.500	174.8500	167.3900	171.03	+0.825%	72,791,261	-22.552%
2024-12-19	170.050	173.5600	169.3700	169.63	+1.308%	7,840,367	-21.912%
2024-12-18	176.620	178.1100	166.4500	167.44	-5.036%	7,826,385	-20.891%
2024-12-17	176.500	177.7300	172.9001	176.32	-1.027%	6,690,009	-24.875%
2024-12-16	176.240	179.4200	175.8850	178.15	+0.975%	5,798,303	-25.647%
2024-12-13	176.410	177.5200	174.8800	176.43	+0.011%	3,131,726	-24.922%
2024-12-12	178.530	179.3700	175.2700	176.41	-1.232%	3,527,009	-24.914%
2024-12-11	175.410	179.4800	172.1100	178.61	+2.232%	5,964,446	-25.838%
2024-12-10	173.170	176.6800	172.7400	174.71	+1.299%	7,498,248	-24.183%
2024-12-09	189.300	189.4900	171.6600	172.47	-3.025%	19,157,585	-23.198%
2024-12-06	176.770	178.1100	174.1700	177.85	+1.206%	3,932,101	-25.522%
2024-12-05	174.610	178.7500	174.0700	175.73	+0.572%	3,725,225	-24.623%
2024-12-04	173.000	175.7100	172.0000	174.73	+1.000%	4,737,525	-24.192%
2024-12-03	173.750	174.2300	172.2404	173.00	+0.383%	4,131,955	-23.434%
2024-12-02	176.060	176.1100	171.9000	172.34	-1.537%	2,910,233	-23.140%
2024-11-29	175.950	176.4000	174.2300	175.03	+0.679%	1,334,504	-24.322%
2024-11-27	175.000	176.5700	173.7500	173.85	-1.019%	1,878,000	-23.808%
2024-11-26	173.020	175.9090	171.8300	175.64	+0.538%	2,715,366	-24.584%
2024-11-25	172.350	176.7500	172.0200	174.70	+4.261%	5,792,152	-24.179%
2024-11-22	167.030	169.5800	166.8500	167.56	+1.539%	3,643,508	-20.948%
2024-11-21	164.510	165.9500	162.3100	165.02	+1.308%	5,776,531	-19.731%
2024-11-20	167.490	168.0900	160.8900	162.89	-3.186%	5,710,529	-18.681%
2024-11-19	164.500	169.1450	163.9500	168.25	+2.398%	4,558,630	-21.272%
2024-11-18	163.730	165.1100	161.3400	164.31	+0.416%	2,938,804	-19.384%
2024-11-15	162.970	163.8500	161.1500	163.63	-0.414%	2,507,288	-19.049%
2024-11-14	165.360	166.6600	163.4100	164.31	-0.018%	2,836,952	-19.384%
2024-11-13	163.750	165.9100	163.3800	164.34	+0.360%	2,222,891	-19.399%
2024-11-12	165.070	166.4400	162.4700	163.75	-1.799%	2,783,844	-19.108%
2024-11-11	164.070	168.6700	163.3000	166.75	+2.932%	4,367,527	-20.564%
2024-11-08	158.280	162.1500	158.1966	162.00	+1.364%	3,041,758	-18.235%
2024-11-07	161.200	162.2400	159.3100	159.82	-2.352%	3,547,856	-17.119%
2024-11-06	160.260	166.7200	160.2600	163.67	+9.647%	8,642,372	-19.069%
2024-11-05	147.000	151.8400	145.5339	149.27	+7.057%	4,846,558	-11.261%
2024-11-04	141.120	142.1100	139.0500	139.43	-1.113%	3,658,904	-4.999%
2024-11-01	144.190	144.4300	140.6800	141.00	-1.578%	3,091,639	-6.057%
2024-10-31	145.240	146.2200	143.1000	143.26	-1.783%	2,804,473	-7.539%
2024-10-30	145.700	147.0400	145.5100	145.86	-0.110%	2,397,392	-9.187%
2024-10-29	144.610	146.1900	143.5900	146.02	+0.815%	2,323,613	-9.286%
2024-10-28	144.040	145.2000	143.2900	144.84	+1.223%	1,921,775	-8.547%
2024-10-25	144.700	144.9300	141.9200	143.09	-2.187%	2,337,695	-7.429%
2024-10-24	144.620	146.7000	143.5400	146.29	+1.916%	3,157,644	-9.454%
2024-10-23	143.670	144.9800	141.9000	143.54	-0.278%	1,637,546	-7.719%
2024-10-22	143.300	144.4400	142.8600	143.94	-0.566%	1,903,617	-7.976%
2024-10-21	145.870	145.8700	143.9300	144.76	-0.172%	2,132,214	-8.497%
2024-10-18	145.060	145.8791	143.8200	145.01	-0.124%	2,085,103	-8.655%
2024-10-17	146.270	146.8250	143.5800	145.19	+1.638%	2,465,656	-8.768%
2024-10-16	142.620	143.0450	141.5000	142.85	+0.918%	2,347,148	-7.273%
2024-10-15	141.500	142.5800	140.2900	141.55	+0.127%	2,491,556	-6.422%
2024-10-14	141.070	141.6300	139.6300	141.37	+0.827%	2,103,096	-6.303%
2024-10-11	138.190	140.3000	138.0200	140.21	+1.660%	2,651,636	-5.527%
2024-10-10	138.040	140.3550	137.4700	137.92	-0.072%	4,087,805	-3.959%
2024-10-09	135.850	138.0700	135.0000	138.02	+1.411%	2,752,930	-4.028%
2024-10-08	134.660	136.2200	134.4000	136.10	+1.401%	2,835,603	-2.675%
2024-10-07	134.970	135.4200	133.6100	134.22	-0.820%	2,228,369	-1.311%
2024-10-04	134.110	136.2600	133.6600	135.33	+3.022%	3,833,704	-2.121%
2024-10-03	133.000	133.4600	128.5100	131.36	-1.010%	3,576,263	+0.837%
2024-10-02	132.610	135.2900	131.5500	132.70	+0.523%	5,984,446	-0.181%
2024-10-01	126.040	133.0500	124.4600	132.01	+5.684%	5,679,045	+0.341%
2024-09-30	125.000	125.5300	123.2800	124.91	-0.715%	3,646,449	+6.044%
2024-09-27	126.020	126.3100	124.9000	125.81	+0.247%	2,277,798	+5.286%
2024-09-26	125.500	125.7800	124.4850	125.50	+0.779%	2,386,809	+5.546%
2024-09-25	126.260	126.4250	123.9118	124.53	-0.480%	2,337,851	+6.368%
2024-09-24	124.880	126.0700	124.2900	125.13	-0.080%	3,134,112	+5.858%
2024-09-23	125.270	126.9300	124.1975	125.23	+0.603%	3,125,681	+5.773%
2024-09-20	121.570	125.2850	121.1150	124.48	+2.352%	4,379,020	+6.411%
2024-09-19	120.500	122.3300	119.3500	121.62	+3.462%	2,227,027	+8.913%
2024-09-18	118.540	119.4300	117.4000	117.55	-0.204%	2,496,509	+12.684%
2024-09-17	117.670	118.4100	116.1900	117.79	+0.538%	2,204,538	+12.454%
2024-09-16	114.770	117.3600	113.8300	117.16	+2.422%	2,330,959	+13.059%
2024-09-13	113.000	115.6700	112.7300	114.39	+1.798%	2,902,345	+15.797%
2024-09-12	109.680	112.4600	108.5145	112.37	+3.405%	2,489,457	+17.878%
2024-09-11	108.920	108.9900	104.3700	108.67	+1.808%	2,863,059	+21.892%
2024-09-10	107.910	108.3450	103.1700	106.74	-0.790%	3,758,023	+24.096%
2024-09-09	106.210	108.9400	105.7400	107.59	-0.380%	4,400,863	+23.116%
2024-09-06	109.180	111.2150	106.4650	108.00	-0.781%	4,216,675	+22.648%
2024-09-05	109.960	110.0900	107.6150	108.85	-0.621%	2,479,388	+21.690%
2024-09-04	110.980	111.6100	108.0100	109.53	-1.608%	2,742,035	+20.935%
2024-09-03	114.260	114.7450	110.7100	111.32	-3.811%	3,049,630	+18.990%
2024-08-30	113.920	116.2200	112.6600	115.73	+2.181%	2,600,323	+14.456%
2024-08-29	113.870	114.7092	112.8900	113.26	-0.115%	2,732,225	+16.952%
2024-08-28	113.510	114.6500	112.9100	113.39	-0.167%	1,822,189	+16.818%
2024-08-27	112.560	114.1750	112.0450	113.58	+1.510%	2,069,372	+16.623%
2024-08-26	111.970	112.7950	111.4400	111.89	+0.341%	1,306,936	+18.384%
2024-08-23	109.230	111.7200	108.6700	111.51	+2.803%	1,862,277	+18.788%
2024-08-22	109.260	109.9899	108.0600	108.47	-0.741%	1,757,624	+22.117%
2024-08-21	109.940	109.9850	108.2900	109.28	-0.519%	1,652,985	+21.212%
2024-08-20	111.260	111.9650	108.9500	109.85	-1.577%	1,579,734	+20.583%
2024-08-19	111.050	112.0100	110.8200	111.61	+0.550%	1,441,240	+18.681%
2024-08-16	110.180	111.4900	109.2900	111.00	+0.153%	1,941,803	+19.333%
2024-08-15	108.630	111.3900	108.4100	110.83	+4.576%	3,818,797	+19.516%
2024-08-14	105.030	106.6800	104.6100	105.98	+1.310%	1,662,576	+24.986%
2024-08-13	103.820	105.3487	103.7700	104.61	+1.534%	1,817,485	+26.623%
2024-08-12	104.200	104.4800	102.4200	103.03	-1.595%	2,626,282	+28.564%
2024-08-09	103.460	104.9100	103.0500	104.70	+1.463%	2,684,602	+26.514%
2024-08-08	104.750	105.6200	102.1400	103.19	+0.068%	5,435,932	+28.365%
2024-08-07	106.040	107.5400	102.5900	103.12	-0.329%	3,832,463	+28.452%
2024-08-06	101.750	106.1600	101.4500	103.46	+4.336%	6,405,765	+28.030%
2024-08-05	97.460	101.7100	95.1100	99.16	-4.221%	6,569,351	+33.582%
2024-08-02	110.110	111.8500	102.8300	103.53	-10.727%	8,832,352	+27.944%
2024-08-01	120.000	122.9100	115.2100	115.97	-7.454%	8,704,341	+14.219%
2024-07-31	125.060	126.4500	123.7800	125.31	+2.177%	3,596,985	+5.706%
2024-07-30	122.890	124.3800	121.6100	122.64	+0.475%	2,149,719	+8.007%
2024-07-29	123.050	123.3400	121.4400	122.06	-0.082%	1,651,523	+8.520%
2024-07-26	123.690	123.7399	121.0850	122.16	+0.411%	2,078,102	+8.432%
2024-07-25	122.060	124.3300	119.4600	121.66	-0.049%	2,477,980	+8.877%
2024-07-24	123.750	125.0600	121.3000	121.72	-2.499%	1,871,344	+8.824%
2024-07-23	123.760	125.3100	123.2700	124.84	+0.686%	2,001,630	+6.104%
2024-07-22	121.220	124.2950	121.0700	123.99	+2.888%	1,809,971	+6.831%
2024-07-19	121.110	121.9500	119.8300	120.51	+0.150%	1,736,902	+9.916%
2024-07-18	121.460	122.6013	120.2600	120.33	-0.701%	1,623,781	+10.081%
2024-07-17	122.970	123.3800	120.1500	121.18	-2.274%	2,114,062	+9.308%
2024-07-16	123.000	124.0100	122.1300	124.00	+1.224%	2,156,622	+6.823%
2024-07-15	121.250	122.5400	120.6200	122.50	+1.626%	1,896,088	+8.131%
2024-07-12	121.490	122.7600	120.4400	120.54	-0.462%	1,430,327	+9.889%
2024-07-11	119.800	121.2300	119.1900	121.10	+1.585%	1,624,314	+9.381%
2024-07-10	117.240	119.3900	117.0100	119.21	+2.168%	1,247,890	+11.115%
2024-07-09	115.740	117.8800	115.4200	116.68	+0.656%	1,331,482	+13.524%
2024-07-08	118.710	119.0100	115.7100	115.92	-2.375%	2,081,970	+14.268%
2024-07-05	119.590	120.1400	117.5700	118.74	-0.885%	1,556,681	+11.555%
2024-07-03	120.400	120.8000	118.9850	119.80	-0.200%	1,810,359	+10.568%
2024-07-02	118.040	120.1800	117.3300	120.04	+1.095%	2,417,834	+10.347%
2024-07-01	119.070	119.3300	116.5200	118.74	+0.567%	2,997,977	+11.555%
2024-06-28	118.500	119.3030	117.8400	118.07	+0.059%	14,247,851	+12.188%
2024-06-27	117.400	118.5300	117.0600	118.00	-0.051%	2,298,171	+12.254%
2024-06-26	117.950	118.1700	116.8800	118.06	-0.346%	1,679,091	+12.197%
2024-06-25	117.580	119.0000	116.5800	118.47	+0.161%	2,078,791	+11.809%
2024-06-24	117.300	119.5500	117.2100	118.28	+0.425%	2,856,217	+11.989%
2024-06-21	118.100	118.2100	116.3500	117.78	-0.549%	3,587,325	+12.464%
2024-06-20	116.850	118.5650	116.8500	118.43	+0.946%	1,990,727	+11.847%
2024-06-18	116.350	117.6400	115.7200	117.32	+0.886%	1,501,016	+12.905%
2024-06-17	115.960	116.9700	114.8600	116.29	+0.362%	1,280,779	+13.905%
2024-06-14	115.000	116.3000	113.6000	115.87	-0.353%	1,633,685	+14.318%
2024-06-13	118.020	118.7800	114.5900	116.28	-1.774%	1,687,143	+13.915%
2024-06-12	118.850	119.6900	118.0500	118.38	+1.431%	2,812,643	+11.894%
2024-06-11	118.390	118.5100	115.7000	116.71	-1.734%	2,755,503	+13.495%
2024-06-10	112.300	118.9300	111.6500	118.77	+5.705%	4,257,490	+11.526%
2024-06-07	112.820	114.1100	111.1300	112.36	-0.540%	2,847,414	+17.889%
2024-06-06	116.280	119.3000	112.2038	112.97	-2.847%	2,967,229	+17.252%
2024-06-05	114.740	116.3200	113.8100	116.28	+2.107%	1,999,978	+13.915%
2024-06-04	115.660	117.0200	113.7300	113.88	-2.291%	2,224,644	+16.315%
2024-06-03	116.940	117.1900	114.3800	116.55	+0.336%	2,772,819	+13.651%
2024-05-31	117.230	119.5499	113.2200	116.16	-0.522%	5,018,485	+14.032%
2024-05-30	112.990	116.8200	112.9200	116.77	+3.181%	2,086,817	+13.437%
2024-05-29	114.790	114.7900	112.1600	113.17	-2.102%	1,752,428	+17.045%
2024-05-28	115.750	117.2100	115.1400	115.60	+0.069%	2,480,892	+14.585%
2024-05-24	113.150	115.8900	112.9300	115.52	+2.339%	1,918,742	+14.664%
2024-05-23	115.000	115.0000	112.2500	112.88	-0.843%	1,244,156	+17.346%
2024-05-22	114.415	115.5350	113.3300	113.84	-0.750%	1,148,004	+16.356%
2024-05-21	112.780	114.9000	112.1700	114.70	+1.549%	1,496,539	+15.484%
2024-05-20	113.080	113.9200	112.6300	112.95	-0.115%	1,384,666	+17.273%
2024-05-17	113.280	113.6500	112.1550	113.08	+0.310%	1,757,308	+17.138%
2024-05-16	115.000	115.2000	112.6800	112.73	-2.246%	1,799,558	+17.502%
2024-05-15	111.380	115.4800	111.0200	115.32	+4.014%	2,296,186	+14.863%
2024-05-14	109.690	110.9400	109.3800	110.87	+0.993%	1,495,476	+19.473%
2024-05-13	112.600	112.6000	109.6400	109.78	-2.035%	1,747,230	+20.660%
2024-05-10	112.930	112.9300	111.5600	112.06	-0.116%	1,247,773	+18.205%
2024-05-09	113.040	113.7800	111.9200	112.19	-0.997%	2,232,051	+18.068%
2024-05-08	112.560	113.3600	110.4400	113.32	+0.124%	1,831,305	+16.890%
2024-05-07	110.880	113.7545	110.2000	113.18	+1.525%	2,908,548	+17.035%
2024-05-06	109.620	111.6900	108.1300	111.48	+1.845%	1,900,951	+18.820%
2024-05-03	113.000	113.2500	109.2200	109.46	-2.329%	3,274,469	+21.012%
2024-05-02	107.750	113.1500	106.9200	112.07	+3.990%	4,861,452	+18.194%
2024-05-01	108.600	110.0700	107.2000	107.77	-0.563%	2,198,485	+22.910%
2024-04-30	110.440	111.2800	107.8850	108.38	-2.281%	2,327,738	+22.218%
2024-04-29	112.810	113.3100	110.7700	110.91	-1.167%	1,694,572	+19.430%
2024-04-26	112.510	112.5100	111.1701	112.22	+0.304%	1,494,604	+18.036%
2024-04-25	111.490	112.9799	109.7700	111.88	-0.745%	1,388,201	+18.395%
2024-04-24	114.170	114.3300	112.2300	112.72	-0.923%	1,393,498	+17.512%
2024-04-23	111.160	114.0500	110.9600	113.77	+2.866%	1,856,207	+16.428%
2024-04-22	108.900	111.7150	108.0101	110.60	+2.759%	2,536,702	+19.765%
2024-04-19	107.100	108.7800	106.2900	107.63	+0.308%	2,205,378	+23.070%
2024-04-18	107.590	108.3700	106.4400	107.30	-0.177%	1,519,136	+23.448%
2024-04-17	108.380	108.6400	106.3700	107.49	-0.315%	2,403,745	+23.230%
2024-04-16	107.130	108.3325	105.8000	107.83	+0.232%	2,149,870	+22.842%
2024-04-15	111.490	112.3400	107.1800	107.58	-2.315%	1,823,460	+23.127%
2024-04-12	112.000	112.6750	109.2900	110.13	-2.557%	2,217,780	+20.276%
2024-04-11	113.020	114.3300	112.2400	113.02	-1.051%	1,425,205	+17.200%
2024-04-10	111.000	115.5150	110.0000	114.22	+2.101%	2,418,406	+15.969%
2024-04-09	116.340	117.1500	111.6500	111.87	-3.610%	1,961,207	+18.405%
2024-04-08	116.000	116.4500	114.7877	116.06	+1.212%	1,683,678	+14.131%
2024-04-05	112.200	114.8450	111.2200	114.67	+3.232%	1,517,483	+15.514%
2024-04-04	113.680	115.4500	111.0800	111.08	-1.341%	2,637,017	+19.247%
2024-04-03	110.560	112.9100	110.5600	112.59	+1.836%	1,513,522	+17.648%
2024-04-02	111.940	111.9400	108.0610	110.56	-1.698%	2,479,187	+19.808%
2024-04-01	112.560	113.0600	111.2800	112.47	+0.018%	1,472,622	+17.774%
2024-03-28	113.380	113.4249	112.0300	112.45	-0.995%	1,515,378	+17.795%
2024-03-27	114.550	115.0000	112.5300	113.58	-0.272%	1,733,105	+16.623%
2024-03-26	113.440	114.7200	113.2034	113.89	+0.414%	1,471,460	+16.305%
2024-03-25	112.230	113.8500	111.3840	113.42	+0.746%	1,612,519	+16.787%
2024-03-22	114.300	114.5801	112.4600	112.58	-1.703%	1,504,745	+17.659%
2024-03-21	113.990	116.5500	113.6900	114.53	+1.678%	3,599,622	+15.655%
2024-03-20	110.480	112.7000	110.0000	112.64	+1.716%	3,427,562	+17.596%
2024-03-19	110.000	111.4600	109.6000	110.74	+0.417%	2,338,018	+19.614%
2024-03-18	110.790	111.7492	110.1000	110.28	-0.118%	2,235,752	+20.112%
2024-03-15	109.220	110.9900	109.0600	110.41	+0.364%	4,125,694	+19.971%
2024-03-14	110.320	110.3950	108.8000	110.01	+0.027%	1,984,156	+20.407%
2024-03-13	109.940	111.6300	109.8104	109.98	+0.036%	1,553,807	+20.440%
2024-03-12	109.000	110.3700	108.3000	109.94	+1.085%	1,545,507	+20.484%
2024-03-11	108.750	108.9000	107.1700	108.76	+0.009%	2,446,514	+21.791%
2024-03-08	111.000	111.1100	107.9200	108.75	-1.948%	1,757,392	+21.802%
2024-03-07	109.050	111.2200	108.4500	110.91	+1.939%	1,639,648	+19.430%
2024-03-06	110.120	110.8800	108.4400	108.80	-0.558%	2,315,936	+21.746%
2024-03-05	111.210	111.6200	109.0100	109.41	-1.751%	2,132,860	+21.068%
2024-03-04	110.060	112.1900	108.3700	111.36	+0.315%	3,300,828	+18.948%
2024-03-01	111.560	113.6200	109.8520	111.01	-0.707%	3,255,788	+19.323%
2024-02-29	112.000	112.2200	110.1100	111.80	+0.009%	2,881,202	+18.479%
2024-02-28	110.610	112.4700	110.5000	111.79	+0.875%	3,512,275	+18.490%
2024-02-27	110.840	111.1900	109.7700	110.82	-0.054%	1,898,697	+19.527%
2024-02-26	112.000	112.3750	110.8500	110.88	-0.654%	1,958,902	+19.462%
2024-02-23	112.070	112.4700	110.7600	111.61	+0.090%	2,606,328	+18.681%
2024-02-22	111.500	112.4200	110.0600	111.51	+2.041%	2,359,731	+18.788%
2024-02-21	108.810	110.1125	107.8900	109.28	-0.292%	2,339,932	+21.212%
2024-02-20	111.250	112.0000	109.0900	109.60	-2.759%	2,653,431	+20.858%
2024-02-16	114.000	115.0300	112.7000	112.71	-1.175%	3,293,089	+17.523%
2024-02-15	112.970	114.2900	112.8250	114.05	+1.315%	3,145,511	+16.142%
2024-02-14	110.400	113.0800	110.4000	112.57	+2.457%	2,922,096	+17.669%
2024-02-13	106.900	111.1500	106.9000	109.87	+0.909%	3,421,096	+20.561%
2024-02-12	109.850	111.7250	108.8600	108.88	-0.955%	2,929,148	+21.657%
2024-02-09	106.760	110.2300	106.1600	109.93	+2.346%	4,078,170	+20.495%
2024-02-08	104.560	108.9599	103.8100	107.41	+1.426%	3,047,268	+23.322%
2024-02-07	105.000	106.5250	104.1700	105.90	+1.369%	3,283,981	+25.080%
2024-02-06	103.250	104.8400	102.8200	104.47	+1.427%	2,163,868	+26.792%
2024-02-05	102.720	103.4100	102.0300	103.00	-0.126%	1,701,932	+28.602%
2024-02-02	101.010	103.8100	101.0100	103.13	+2.566%	2,223,262	+28.440%
2024-02-01	100.780	101.6600	98.0000	100.55	+0.149%	2,817,213	+31.735%
2024-01-31	100.950	102.2100	100.3700	100.40	-1.181%	3,337,036	+31.932%
2024-01-30	101.540	101.9000	100.1800	101.60	+0.385%	3,104,966	+30.374%
2024-01-29	100.110	101.3300	99.5785	101.21	+0.897%	2,121,891	+30.876%
2024-01-26	100.290	100.5000	99.3250	100.31	+0.330%	2,053,756	+32.051%
2024-01-25	99.030	100.0500	98.4900	99.98	+1.937%	2,973,440	+32.486%
2024-01-24	96.120	98.7950	95.8500	98.08	+2.906%	2,279,344	+35.053%
2024-01-23	97.420	97.5000	95.2000	95.31	-2.196%	2,301,950	+38.978%
2024-01-22	99.330	99.6300	97.3700	97.45	-1.506%	2,062,672	+35.926%
2024-01-19	97.120	98.9400	95.8200	98.94	+2.444%	2,653,862	+33.879%
2024-01-18	96.550	96.9200	95.1405	96.58	+0.541%	1,904,904	+37.151%
2024-01-17	94.480	96.5800	94.3424	96.06	+0.629%	2,000,669	+37.893%
2024-01-16	95.000	95.4700	94.1900	95.46	+0.052%	1,280,871	+38.760%
2024-01-12	95.760	96.2658	95.1500	95.41	+0.073%	1,378,381	+38.832%
2024-01-11	97.000	97.2700	94.8000	95.34	-1.427%	2,033,908	+38.934%
2024-01-10	95.680	97.1600	95.3100	96.72	+1.108%	3,235,766	+36.952%
2024-01-09	95.610	95.7600	94.4700	95.66	-0.654%	1,796,797	+38.470%
2024-01-08	95.630	96.2900	94.9100	96.29	+1.433%	1,764,546	+37.564%
2024-01-05	94.800	95.4500	94.0700	94.93	+0.137%	2,415,616	+39.534%
2024-01-04	93.320	96.4100	92.9250	94.80	+2.853%	4,026,805	+39.726%
2024-01-03	90.350	92.6200	89.7600	92.17	+0.920%	2,465,072	+43.713%
2024-01-02	92.490	92.5800	90.8400	91.33	-1.996%	1,955,421	+45.034%
2023-12-29	94.110	94.6400	93.1400	93.19	-1.146%	2,329,732	+42.140%
2023-12-28	93.210	94.6050	93.1200	94.27	+1.191%	2,004,622	+40.511%
2023-12-27	92.700	93.5700	92.2600	93.16	+0.616%	957,624	+42.185%
2023-12-26	91.660	93.1700	91.4300	92.59	+1.103%	1,474,028	+43.061%
2023-12-22	91.900	92.3000	91.1600	91.58	-0.240%	1,282,778	+44.639%
2023-12-21	92.240	92.3900	90.7900	91.80	+0.142%	1,849,098	+44.292%
2023-12-20	94.200	94.6700	91.4500	91.67	-3.261%	2,139,460	+44.497%
2023-12-19	94.760	96.2300	94.2500	94.76	+0.723%	2,125,473	+39.785%
2023-12-18	94.590	94.9600	93.4900	94.08	-0.423%	1,356,688	+40.795%
2023-12-15	93.160	94.6800	92.9900	94.48	+1.450%	3,978,904	+40.199%
2023-12-14	92.760	94.2300	91.0650	93.13	+0.943%	4,297,714	+42.231%
2023-12-13	93.210	93.6431	91.7100	92.26	-1.040%	3,732,858	+43.573%
2023-12-12	92.100	93.2900	91.7925	93.23	+1.403%	1,323,025	+42.079%
2023-12-11	92.270	93.0619	91.5100	91.94	-0.163%	1,309,433	+44.072%
2023-12-08	90.680	92.2650	90.5350	92.09	+1.421%	1,715,540	+43.838%
2023-12-07	90.800	91.0583	89.4500	90.80	+0.254%	2,006,752	+45.881%
2023-12-06	92.010	92.5300	90.3700	90.57	-0.176%	2,151,106	+46.252%
2023-12-05	89.460	91.0100	89.1150	90.73	+0.968%	1,848,165	+45.994%
2023-12-04	90.670	91.2490	88.5850	89.86	-3.064%	3,531,248	+47.407%
2023-12-01	91.630	92.8450	91.2200	92.70	+0.761%	3,094,883	+42.891%
2023-11-30	89.280	92.4400	89.2800	92.00	-0.293%	4,157,043	+43.978%
2023-11-29	90.810	93.4400	90.7800	92.27	+1.810%	4,128,884	+43.557%
2023-11-28	90.310	91.7900	90.3100	90.63	+0.133%	3,714,680	+46.155%
2023-11-27	91.310	91.5500	90.0600	90.51	-0.691%	2,714,954	+46.348%
2023-11-24	90.250	92.1600	90.2500	91.14	+1.042%	1,738,595	+45.337%
2023-11-22	88.950	90.4100	88.1800	90.20	+2.547%	2,820,940	+46.851%
2023-11-21	87.900	88.2758	87.8500	87.96	-0.408%	2,848,307	+50.591%
2023-11-20	86.840	88.7500	86.2100	88.32	+1.704%	2,698,390	+49.977%
2023-11-17	86.520	87.5200	85.8400	86.84	+0.509%	1,819,074	+52.533%
2023-11-16	86.350	87.5700	85.9700	86.40	-0.655%	1,319,553	+53.310%