Dark

ASR
Grupo Aeroportuario del Sureste, S.A. de C.V.
stock NYSE ADR

At Close

Jul 14, 2026 3:59:56 PM EDT

275.89USD-0.994%(-2.77)61,485

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-278.66)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

278.66USD-0.007%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	281.2600	281.6450	275.4500	275.6100	-1.095%	61,485	0.000%
2026-07-13	284.1100	287.0400	278.0000	278.6600	-2.266%	97,078	-1.095%
2026-07-10	282.2700	287.7500	281.8050	285.1200	+0.532%	85,111	-3.335%
2026-07-09	285.4700	289.2844	282.7800	283.6100	-0.379%	61,925	-2.821%
2026-07-08	286.9800	290.5400	282.9100	284.6900	-1.454%	96,424	-3.189%
2026-07-07	308.7200	308.7200	287.4400	288.8900	-6.475%	111,176	-4.597%
2026-07-06	311.7700	316.6600	308.4800	308.8900	-0.618%	59,983	-10.774%
2026-07-02	310.6200	311.7800	306.1350	310.8100	+0.586%	58,271	-11.325%
2026-07-01	306.0300	309.6200	302.4500	309.0000	+0.750%	36,697	-10.806%
2026-06-30	310.1900	310.1900	304.2650	306.7000	-0.558%	63,931	-10.137%
2026-06-29	309.4600	309.5800	302.2500	308.4200	-0.003%	59,060	-10.638%
2026-06-26	307.5900	313.4700	304.4600	308.4300	-0.381%	33,677	-10.641%
2026-06-25	305.4200	316.0000	300.6050	309.6100	+2.415%	67,192	-10.982%
2026-06-24	297.2800	311.3800	296.5100	302.3100	+2.128%	74,178	-8.832%
2026-06-23	296.5100	298.5300	291.6400	296.0100	-1.409%	97,600	-6.892%
2026-06-22	306.6700	307.0100	297.6200	300.2400	-2.586%	73,179	-8.203%
2026-06-18	306.2400	310.6800	301.3900	308.2100	+2.256%	72,843	-10.577%
2026-06-17	305.7400	307.9000	300.5500	301.4100	-1.235%	68,424	-8.560%
2026-06-16	302.3800	308.6000	301.8900	305.1800	+1.389%	78,971	-9.689%
2026-06-15	295.0100	302.9925	293.0900	301.0000	+4.845%	138,431	-8.435%
2026-06-12	286.3900	293.0699	284.5000	287.0900	+1.067%	68,312	-3.999%
2026-06-11	278.1000	285.2200	278.1000	284.0600	+2.797%	55,245	-2.975%
2026-06-10	276.7800	281.8100	275.0000	276.3300	-0.647%	29,236	-0.261%
2026-06-09	281.8150	286.5802	275.2000	278.1300	-1.316%	59,208	-0.906%
2026-06-08	282.7700	283.0000	277.9700	281.8400	-0.106%	41,314	-2.210%
2026-06-05	292.8000	294.0100	281.8150	282.1400	-3.641%	59,737	-2.314%
2026-06-04	298.3400	299.2500	292.4200	292.8000	-1.338%	44,915	-5.871%
2026-06-03	302.3900	302.6200	296.0000	296.7700	-2.066%	33,803	-7.130%
2026-06-02	298.9300	304.4144	296.1500	303.0300	+2.144%	71,161	-9.049%
2026-06-01	293.5100	297.7600	291.7301	296.6700	+0.091%	93,030	-7.099%
2026-05-29	300.6300	300.6300	295.1001	296.4000	-1.407%	83,026	-7.014%
2026-05-28	303.8400	306.3150	299.0800	300.6300	-1.623%	72,399	-8.323%
2026-05-27	303.0000	306.7850	302.8700	305.5900	-1.286%	101,287	-9.811%
2026-05-26	304.7500	311.0600	302.1000	309.5700	+2.588%	83,013	-10.970%
2026-05-22	307.9200	310.0000	300.3700	301.7600	-2.254%	92,080	-8.666%
2026-05-21	309.3600	310.4800	304.7800	308.7200	-0.573%	82,147	-10.725%
2026-05-20	300.1700	310.5700	299.7550	310.5000	+3.573%	90,773	-11.237%
2026-05-19	295.4800	302.8900	293.3300	299.7900	+0.899%	155,139	-8.066%
2026-05-18	296.6900	299.0000	295.8700	297.1200	+0.331%	100,207	-7.239%
2026-05-15	298.4000	298.4000	293.2850	296.1400	-1.660%	90,962	-6.933%
2026-05-14	305.1900	307.8000	299.0150	301.1400	-1.334%	120,125	-8.478%
2026-05-13	310.2700	310.2700	303.8800	305.2100	-1.316%	76,677	-9.698%
2026-05-12	313.8300	314.2200	306.9400	309.2800	-1.469%	82,611	-10.887%
2026-05-11	308.9900	313.8900	308.4600	313.8900	+1.586%	64,267	-12.195%
2026-05-08	315.0600	315.0600	307.3350	308.9900	-1.044%	54,501	-10.803%
2026-05-07	311.2000	314.7950	309.1250	312.2500	+0.551%	48,293	-11.734%
2026-05-06	310.0000	312.0000	307.2400	310.5400	+1.222%	105,857	-11.248%
2026-05-05	302.7500	309.5800	300.0415	306.7900	+2.657%	77,787	-10.163%
2026-05-04	301.4600	307.9900	297.9950	298.8500	-1.350%	61,019	-7.776%
2026-05-01	304.7100	307.8700	299.2100	302.9400	-0.948%	72,878	-9.022%
2026-04-30	302.2800	305.8400	298.9850	305.8400	+2.212%	70,436	-9.884%
2026-04-29	303.2500	304.1050	298.1600	299.2200	-1.950%	70,712	-7.891%
2026-04-28	306.9000	306.9000	303.5750	305.1700	-0.964%	43,355	-9.686%
2026-04-27	317.6000	317.6000	307.5100	308.1400	-3.052%	45,899	-10.557%
2026-04-24	314.6600	323.6000	307.8100	317.8400	+0.854%	80,825	-13.287%
2026-04-23	323.1600	324.8600	309.4300	315.1500	-2.902%	97,375	-12.546%
2026-04-22	325.7800	331.9800	324.3500	324.5700	+0.071%	45,029	-15.085%
2026-04-21	330.1200	334.1300	323.0751	324.3400	-2.372%	74,558	-15.024%
2026-04-20	336.3900	336.3900	327.4700	332.2200	-1.597%	66,353	-17.040%
2026-04-17	342.6300	344.0000	337.6100	337.6100	-0.463%	62,090	-18.364%
2026-04-16	342.9600	344.5600	336.7300	339.1800	-0.978%	64,341	-18.742%
2026-04-15	340.7700	345.6700	336.4825	342.5300	+0.428%	45,146	-19.537%
2026-04-14	345.6700	345.6700	340.4550	341.0700	-0.181%	53,021	-19.193%
2026-04-13	343.0000	345.7500	340.6400	341.6900	-1.703%	28,578	-19.339%
2026-04-10	357.5300	360.7900	346.4250	347.6100	-2.343%	63,471	-20.713%
2026-04-09	354.2200	363.7200	354.2200	355.9500	+0.174%	60,209	-22.571%
2026-04-08	350.5500	359.8750	347.7700	355.3300	+6.218%	107,850	-22.435%
2026-04-07	340.5700	341.3975	331.3100	334.5300	-1.519%	42,069	-17.613%
2026-04-06	347.1800	348.0150	335.0300	339.6900	-2.191%	36,188	-18.864%
2026-04-02	336.9900	349.9600	336.9900	347.3000	+1.083%	140,486	-20.642%
2026-04-01	340.5500	345.0000	335.7800	343.5800	+2.216%	67,061	-19.783%
2026-03-31	329.1700	338.8050	328.2000	336.1300	+3.504%	175,910	-18.005%
2026-03-30	334.8900	336.1750	323.9500	324.7500	-1.460%	102,678	-15.132%
2026-03-27	331.9800	336.0950	328.9900	329.5600	-1.412%	74,622	-16.370%
2026-03-26	336.0400	341.1244	333.5500	334.2800	-1.526%	176,798	-17.551%
2026-03-25	331.5800	341.9100	330.9300	339.4600	+3.941%	106,959	-18.809%
2026-03-24	315.6200	328.1850	315.6200	326.5900	+2.136%	42,911	-15.610%
2026-03-23	323.9300	325.9200	317.7750	319.7600	+0.715%	39,633	-13.807%
2026-03-20	325.7200	329.0400	317.4700	317.4900	-2.795%	37,424	-13.191%
2026-03-19	320.3200	327.7100	315.2900	326.6200	+1.846%	40,130	-15.618%
2026-03-18	324.2600	324.7550	319.6200	320.7000	-1.025%	41,619	-14.060%
2026-03-17	328.2300	333.4050	321.2750	324.0200	-0.516%	55,193	-14.940%
2026-03-16	321.8700	330.8200	321.8700	325.7000	+2.657%	185,044	-15.379%
2026-03-13	323.0500	327.4050	316.2950	317.2700	-1.356%	46,310	-13.131%
2026-03-12	330.1400	333.9400	320.3800	321.6300	-3.885%	35,521	-14.308%
2026-03-11	337.0000	339.7050	331.7000	334.6300	-0.230%	38,123	-17.637%
2026-03-10	334.5400	342.4100	332.1300	335.4000	+1.584%	39,349	-17.826%
2026-03-09	334.5100	334.5100	320.5300	330.1700	-0.915%	78,286	-16.525%
2026-03-06	335.0000	337.8000	329.0500	333.2200	-1.370%	65,978	-17.289%
2026-03-05	335.8000	346.1600	335.8000	337.8500	-2.024%	70,315	-18.422%
2026-03-04	337.8600	347.4400	335.3700	344.8300	+2.628%	77,398	-20.074%
2026-03-03	347.6700	347.6700	330.8550	336.0000	-5.769%	93,070	-17.973%
2026-03-02	361.2400	361.2400	351.2550	356.5700	-0.862%	54,012	-22.705%
2026-02-27	366.0000	367.0200	358.8375	359.6700	-1.387%	105,917	-23.371%
2026-02-26	369.0000	371.7249	360.1200	364.7300	-0.442%	58,564	-24.435%
2026-02-25	345.1200	376.5900	345.1200	366.3500	+3.145%	108,850	-24.769%
2026-02-24	364.9900	364.9900	345.9700	355.1800	-2.332%	80,223	-22.403%
2026-02-23	371.6250	378.0800	356.9900	363.6600	-4.591%	167,910	-24.212%
2026-02-20	376.2000	381.1600	374.0200	381.1600	+1.681%	40,093	-27.692%
2026-02-19	376.0000	377.8050	372.2600	374.8600	-0.626%	78,370	-26.477%
2026-02-18	380.0400	381.5200	374.9400	377.2200	-0.380%	47,586	-26.937%
2026-02-17	373.5100	378.6600	373.0400	378.6600	+1.379%	27,018	-27.214%
2026-02-13	369.9700	374.1000	367.2700	373.5100	+0.949%	99,021	-26.211%
2026-02-12	377.0000	379.0700	368.9100	370.0000	-2.031%	70,521	-25.511%
2026-02-11	373.0000	379.0550	371.7600	377.6700	+1.497%	38,684	-27.024%
2026-02-10	371.0000	374.8900	362.6900	372.1000	+0.483%	48,692	-25.931%
2026-02-09	370.5300	374.4300	365.6500	370.3100	+0.650%	75,103	-25.573%
2026-02-06	364.2000	372.3600	363.6950	367.9200	+1.917%	57,782	-25.090%
2026-02-05	356.6600	361.6700	347.7650	361.0000	+0.979%	84,238	-23.654%
2026-02-04	364.8200	367.9600	353.9900	357.5000	-2.116%	64,812	-22.906%
2026-02-03	352.4800	366.5350	352.4800	365.2300	+4.334%	67,526	-24.538%
2026-02-02	345.9900	351.4200	345.1300	350.0600	+1.428%	31,549	-21.268%
2026-01-30	346.1300	350.4795	342.7400	345.1300	-1.137%	76,247	-20.143%
2026-01-29	352.7000	356.3200	343.7000	349.1000	-0.626%	63,995	-21.051%
2026-01-28	349.0000	354.4800	347.6300	351.3000	+0.478%	55,506	-21.546%
2026-01-27	344.9000	349.6500	344.0000	349.6300	+2.237%	73,514	-21.171%
2026-01-26	339.4400	346.1300	339.4400	341.9800	+1.127%	79,186	-19.408%
2026-01-23	336.0000	342.4400	333.0600	338.1700	+0.234%	139,161	-18.500%
2026-01-22	335.0700	340.7750	332.5900	337.3800	+0.789%	56,032	-18.309%
2026-01-21	328.9700	336.5000	327.8100	334.7400	+2.801%	68,993	-17.664%
2026-01-20	322.7400	327.8550	321.5150	325.6200	+0.811%	58,622	-15.358%
2026-01-16	319.6900	323.0000	315.9800	323.0000	+1.735%	26,388	-14.672%
2026-01-15	321.2200	324.1400	315.9400	317.4900	-1.032%	30,500	-13.191%
2026-01-14	320.5200	324.1650	316.5600	320.8000	+0.766%	25,204	-14.087%
2026-01-13	322.0000	326.3150	317.5200	318.3600	-1.397%	29,051	-13.428%
2026-01-12	324.6200	328.7700	322.4950	322.8700	-0.349%	26,830	-14.637%
2026-01-09	330.0100	330.6600	317.8700	324.0000	-1.735%	35,545	-14.935%
2026-01-08	330.0400	332.6650	327.0300	329.7200	-0.185%	31,566	-16.411%
2026-01-07	327.7300	330.7500	319.5550	330.3300	+1.599%	40,767	-16.565%
2026-01-06	326.7800	327.7500	321.6200	325.1300	+0.392%	27,127	-15.231%
2026-01-05	323.7300	327.6000	317.5500	323.8600	+0.043%	31,012	-14.898%
2026-01-02	325.2700	329.7150	321.6100	323.7200	+0.099%	20,811	-14.862%
2025-12-31	325.3900	327.9400	319.4300	323.4000	-0.191%	32,261	-14.777%
2025-12-30	327.5900	328.7630	322.4500	324.0200	-0.899%	37,133	-14.940%
2025-12-29	329.0200	329.3700	326.0600	326.9600	-1.011%	26,842	-15.705%
2025-12-26	331.0000	332.0450	327.4900	330.3000	-0.018%	15,921	-16.558%
2025-12-24	331.5000	331.5000	328.0200	330.3600	-0.272%	10,930	-16.573%
2025-12-23	326.9300	331.3800	326.8700	331.2600	+1.582%	27,534	-16.799%
2025-12-22	323.8800	327.2800	318.4901	326.1000	+1.110%	44,491	-15.483%
2025-12-19	313.2000	324.5800	313.2000	322.5200	+2.482%	88,555	-14.545%
2025-12-18	313.2300	318.4600	312.6800	314.7100	+0.688%	39,222	-12.424%
2025-12-17	311.6600	315.8200	311.1500	312.5600	+0.531%	52,254	-11.822%
2025-12-16	314.6400	314.6400	308.0100	310.9100	-0.937%	40,047	-11.354%
2025-12-15	320.4200	326.0000	313.3050	313.8500	-1.995%	55,857	-12.184%
2025-12-12	321.5000	321.8000	316.6375	320.2400	-0.386%	22,620	-13.936%
2025-12-11	309.5300	323.2950	309.0000	321.4800	+4.461%	101,090	-14.268%
2025-12-10	305.4500	310.7100	304.0600	307.7500	+0.470%	35,777	-10.444%
2025-12-09	304.7100	307.9900	301.8800	306.3100	+0.750%	52,893	-10.023%
2025-12-08	301.3800	308.1100	301.3800	304.0300	+0.990%	38,543	-9.348%
2025-12-05	304.0000	304.6150	300.4100	301.0500	-0.833%	43,191	-8.450%
2025-12-04	301.5900	306.6650	299.8000	303.5800	+1.264%	33,026	-9.213%
2025-12-03	304.5900	304.5900	298.2450	299.7900	-0.965%	47,495	-8.066%
2025-12-02	304.5800	305.8600	301.5550	302.7100	-0.106%	37,812	-8.952%
2025-12-01	300.7000	304.9409	300.7000	303.0300	+0.358%	89,218	-9.049%
2025-11-28	303.0300	303.0400	299.9225	301.9500	+0.326%	40,149	-8.723%
2025-11-26	296.0400	301.3100	296.0400	300.9700	-1.389%	78,507	-8.426%
2025-11-25	303.7600	307.2000	300.8700	305.2100	+1.056%	91,284	-9.698%
2025-11-24	297.3000	303.5200	297.3000	302.0200	+1.261%	79,876	-8.744%
2025-11-21	296.2400	301.4900	296.0000	298.2600	+0.733%	70,405	-7.594%
2025-11-20	300.0000	303.6500	295.7000	296.0900	-0.744%	90,971	-6.917%
2025-11-19	300.8100	300.8100	296.7700	298.3100	+0.505%	42,497	-7.610%
2025-11-18	293.9300	302.3000	293.9300	296.8100	+0.148%	78,691	-7.143%
2025-11-17	298.2500	300.3500	292.3500	296.3700	-1.355%	36,256	-7.005%
2025-11-14	301.3300	305.5800	298.8700	300.4400	-1.505%	64,995	-8.265%
2025-11-13	301.2100	307.0600	301.2100	305.0300	+0.933%	47,155	-9.645%
2025-11-12	306.1500	308.7500	300.7200	302.2100	-1.467%	54,661	-8.802%
2025-11-11	304.6800	309.5700	303.3750	306.7100	+1.382%	49,094	-10.140%
2025-11-10	306.7300	309.1200	302.3400	302.5300	-1.919%	30,165	-8.898%
2025-11-07	310.4000	314.7300	307.5800	308.4500	+0.123%	44,768	-10.647%
2025-11-06	310.3000	313.5200	308.0700	308.0700	-0.942%	39,837	-10.537%
2025-11-05	304.4800	312.1300	301.5900	311.0000	+2.810%	54,822	-11.379%
2025-11-04	299.6800	306.3000	298.1800	302.5000	-0.109%	41,421	-8.889%
2025-11-03	304.8200	306.3900	299.9050	302.8300	+0.162%	44,123	-8.989%
2025-10-31	306.6000	307.0800	302.3400	302.3400	-1.222%	41,594	-8.841%
2025-10-30	311.3000	313.4000	305.1600	306.0800	-1.194%	101,973	-9.955%
2025-10-29	306.8500	311.6000	306.8500	309.7800	+1.106%	118,688	-11.030%
2025-10-28	300.9200	308.7800	300.9200	306.3900	+0.459%	69,835	-10.046%
2025-10-27	302.8500	308.5550	302.8500	304.9900	+0.680%	65,536	-9.633%
2025-10-24	304.0300	308.2900	302.9300	302.9300	-0.545%	69,946	-9.019%
2025-10-23	306.4100	321.8000	300.0000	304.5900	+0.638%	53,889	-9.514%
2025-10-22	302.9800	307.2800	299.0000	302.6600	+0.685%	66,654	-8.937%
2025-10-21	302.0000	303.0100	298.8050	300.6000	-0.635%	102,426	-8.313%
2025-10-20	306.4900	307.9200	301.2142	302.5200	-0.484%	55,956	-8.895%
2025-10-17	301.0000	304.4000	298.4400	303.9900	+0.086%	129,826	-9.336%
2025-10-16	308.0000	310.9800	302.4800	303.7300	-0.981%	74,156	-9.258%
2025-10-15	308.0000	309.9350	306.4400	306.7400	+0.082%	56,293	-10.149%
2025-10-14	310.6300	311.5500	303.4300	306.4900	-1.596%	92,647	-10.075%
2025-10-13	315.6700	317.0000	310.9400	311.4600	-0.326%	48,476	-11.510%
2025-10-10	314.7000	315.9200	308.9500	312.4800	-0.664%	79,100	-11.799%
2025-10-09	322.3100	322.9800	313.1250	314.5700	-1.537%	67,881	-12.385%
2025-10-08	316.5500	321.0800	315.5000	319.4800	+1.761%	83,569	-13.732%
2025-10-07	320.1200	320.1200	313.7600	313.9500	-0.947%	68,833	-12.212%
2025-10-06	316.0000	318.1750	312.5150	316.9500	+0.263%	65,252	-13.043%
2025-10-03	318.9500	321.3600	314.0500	316.1200	-0.694%	79,080	-12.815%
2025-10-02	315.1000	320.2100	312.7100	318.3300	+1.450%	65,704	-13.420%
2025-10-01	324.9100	328.5200	313.7600	313.7800	-2.954%	96,778	-12.165%
2025-09-30	327.8400	331.3600	322.0500	323.3300	-0.578%	197,894	-14.759%
2025-09-29	333.5000	335.3000	324.5300	325.2100	-4.311%	96,606	-15.252%
2025-09-26	337.9600	342.0000	334.8550	339.8600	+1.044%	63,078	-18.905%
2025-09-25	330.2200	342.0650	330.2200	336.3500	+0.894%	86,953	-18.059%
2025-09-24	341.5400	341.5400	331.8100	333.3700	-2.873%	91,497	-17.326%
2025-09-23	342.0000	344.3100	338.3400	343.2300	+0.348%	81,955	-19.701%
2025-09-22	337.7900	342.0400	333.4200	342.0400	+1.873%	78,829	-19.422%
2025-09-19	339.8800	341.1400	335.7500	335.7500	-0.607%	65,886	-17.912%
2025-09-18	336.0500	339.7500	334.5200	337.8000	+0.030%	88,466	-18.410%
2025-09-17	341.0450	341.1000	332.5000	337.7000	+0.130%	169,509	-18.386%
2025-09-16	342.9200	343.6950	336.4100	337.2600	-1.728%	69,320	-18.280%
2025-09-15	346.5000	347.2200	340.3700	343.1900	-0.944%	162,915	-19.692%
2025-09-12	347.5100	351.2500	344.7850	346.4600	-0.006%	137,819	-20.450%
2025-09-11	337.2500	349.2600	337.1600	346.4800	+2.828%	82,191	-20.454%
2025-09-10	339.5500	345.2450	335.0300	336.9500	-1.182%	90,177	-18.204%
2025-09-09	336.3000	344.1000	336.3000	340.9800	+0.703%	108,694	-19.171%
2025-09-08	342.7800	342.7800	336.2250	338.6000	-0.133%	71,729	-18.603%
2025-09-05	336.4200	344.0450	333.8050	339.0500	+1.052%	142,738	-18.711%
2025-09-04	331.2500	336.2200	328.2500	335.5200	+1.164%	79,795	-17.856%
2025-09-03	330.6400	333.9293	329.4200	331.6600	-0.175%	77,135	-16.900%
2025-09-02	323.6400	332.2400	323.6400	332.2400	+2.005%	72,519	-17.045%
2025-08-29	326.1200	329.9200	325.4650	325.7100	-0.291%	93,700	-15.382%
2025-08-28	328.7800	331.9400	325.2750	326.6600	-0.651%	80,287	-15.628%
2025-08-27	325.6900	328.8000	320.5500	328.8000	+0.714%	85,639	-16.177%
2025-08-26	321.2300	326.5750	320.0700	326.4700	+1.084%	70,590	-15.579%
2025-08-25	328.9800	329.0650	322.0700	322.9700	-1.985%	103,577	-14.664%
2025-08-22	330.0700	332.4600	324.4000	329.5100	+0.003%	92,059	-16.358%
2025-08-21	324.2200	329.8000	322.2550	329.5000	+2.626%	105,120	-16.355%
2025-08-20	329.3700	330.0000	320.7550	321.0700	-1.930%	122,780	-14.159%
2025-08-19	324.9000	329.2800	323.8800	327.3900	+0.122%	113,816	-15.816%
2025-08-18	326.9600	329.5800	321.5200	326.9900	-0.095%	74,626	-15.713%
2025-08-15	319.0000	327.7000	319.0000	327.3000	+2.493%	47,660	-15.793%
2025-08-14	319.5400	323.4500	317.0000	319.3400	-0.835%	97,652	-13.694%
2025-08-13	325.9800	328.9000	321.9050	322.0300	-0.953%	92,861	-14.415%
2025-08-12	313.5600	330.7200	313.0300	325.1300	+3.932%	88,721	-15.231%
2025-08-11	311.3321	314.0800	310.7600	312.8300	+0.595%	62,883	-11.898%
2025-08-08	313.0000	314.6500	310.5950	310.9800	-0.205%	53,527	-11.374%
2025-08-07	316.4400	316.4400	310.9550	311.6200	-1.158%	52,643	-11.556%
2025-08-06	308.1200	316.4100	307.0400	315.2700	+2.324%	115,215	-12.580%
2025-08-05	302.7400	308.1100	302.7300	308.1100	+1.774%	88,830	-10.548%
2025-08-04	307.5600	307.5600	300.5100	302.7400	-0.424%	25,322	-8.961%
2025-08-01	301.3200	305.5600	299.3500	304.0300	+0.237%	29,002	-9.348%
2025-07-31	305.0900	305.4200	300.8250	303.3100	+0.747%	42,075	-9.133%
2025-07-30	304.4000	306.2300	299.3050	301.0600	-1.104%	36,951	-8.453%
2025-07-29	301.3900	304.8000	298.1900	304.4200	+1.015%	40,149	-9.464%
2025-07-28	301.7700	303.7533	298.7753	301.3600	-0.721%	25,711	-8.545%
2025-07-25	307.0200	307.0200	300.3900	303.5500	-0.488%	54,408	-9.204%
2025-07-24	306.0200	310.0000	305.0400	305.0400	-0.310%	43,065	-9.648%
2025-07-23	298.2000	311.5650	294.6350	305.9900	+1.486%	80,074	-9.928%
2025-07-22	310.8700	310.8700	298.3300	301.5100	-2.263%	94,563	-8.590%
2025-07-21	314.4600	314.4600	306.7950	308.4900	-1.125%	112,848	-10.658%
2025-07-18	317.1500	317.1500	308.2961	312.0000	-0.896%	34,544	-11.663%
2025-07-17	312.1300	316.2700	311.0100	314.8200	+0.797%	91,685	-12.455%
2025-07-16	304.2700	312.5550	303.8400	312.3300	+2.323%	71,942	-11.757%
2025-07-15	307.8300	309.1400	302.2200	305.2400	+0.190%	125,179	-9.707%
2025-07-14	308.0000	309.0000	303.6830	304.6600	-1.184%	102,656	-9.535%
2025-07-11	312.0100	312.0100	303.9300	308.3100	-1.721%	121,437	-10.606%
2025-07-10	303.1000	314.0000	302.6100	313.7100	+3.350%	106,010	-12.145%
2025-07-09	307.0000	309.8500	300.4400	303.5400	-0.736%	135,291	-9.201%
2025-07-08	314.4600	316.8100	303.9900	305.7900	-3.259%	88,419	-9.870%
2025-07-07	319.3600	325.0000	315.7500	316.0900	-0.788%	102,624	-12.806%
2025-07-03	322.6500	326.0000	316.9676	318.6000	-0.853%	80,386	-13.493%
2025-07-02	318.6500	321.3400	317.6400	321.3400	+0.705%	82,801	-14.231%
2025-07-01	319.9500	320.8800	316.0800	319.0900	+0.069%	102,684	-13.626%
2025-06-30	312.4900	319.4300	311.0000	318.8700	+2.038%	70,228	-13.567%
2025-06-27	313.7600	316.4650	311.7150	312.5000	-0.246%	118,446	-11.805%
2025-06-26	312.8300	314.1300	308.1100	313.2700	+1.071%	158,313	-12.022%
2025-06-25	308.0000	312.4800	303.0000	309.9500	+1.096%	138,177	-11.079%
2025-06-24	304.6900	307.2350	301.0100	306.5900	+1.577%	133,803	-10.105%
2025-06-23	302.9900	303.5700	298.7600	301.8300	+0.306%	168,197	-8.687%
2025-06-20	307.0000	307.0000	300.0000	300.9100	-1.888%	89,742	-8.408%
2025-06-18	309.7700	310.6600	304.2550	306.7000	-1.080%	155,391	-10.137%
2025-06-17	312.0000	312.7000	307.5000	310.0500	-0.965%	57,586	-11.108%
2025-06-16	316.9100	316.9100	312.2250	313.0700	-0.306%	54,646	-11.965%
2025-06-13	315.0300	317.6529	312.2000	314.0300	-1.413%	47,799	-12.234%
2025-06-12	321.2200	321.2200	315.4000	318.5300	-0.921%	259,145	-13.474%
2025-06-11	322.9000	326.7900	319.8500	321.4900	+0.050%	41,224	-14.271%
2025-06-10	319.6000	323.3700	318.8100	321.3300	+0.762%	107,232	-14.228%
2025-06-09	326.1400	326.1400	318.0900	318.9000	-1.544%	38,146	-13.575%
2025-06-06	324.7600	324.7600	315.1300	323.9000	-0.501%	59,045	-14.909%
2025-06-05	324.3000	326.2250	321.1350	325.5300	+0.980%	92,765	-15.335%
2025-06-04	323.0100	328.4400	320.8100	322.3700	-0.989%	85,794	-14.505%
2025-06-03	326.0300	326.0700	322.1750	325.5900	-0.135%	282,243	-15.351%
2025-06-02	322.1200	327.7464	318.0600	326.0300	+1.245%	80,263	-15.465%
2025-05-30	316.5000	322.4300	312.1707	322.0200	+1.264%	103,893	-14.412%
2025-05-29	324.0000	324.0000	317.6600	318.0000	-0.641%	68,716	-13.330%
2025-05-28	325.0700	325.0700	317.3400	320.0500	-7.585%	56,267	-13.885%
2025-05-27	348.3700	359.9996	344.7500	346.3200	+0.113%	75,580	-20.418%
2025-05-23	338.1800	347.5956	338.1800	345.9300	+1.025%	31,235	-20.328%
2025-05-22	344.1000	344.9300	339.3500	342.4200	-1.038%	45,282	-19.511%
2025-05-21	341.9300	346.7500	340.8800	346.0100	+1.538%	43,522	-20.346%
2025-05-20	347.0000	348.4800	339.7300	340.7700	-2.027%	47,462	-19.121%
2025-05-19	346.7700	349.2800	344.8800	347.8200	+0.332%	57,767	-20.761%
2025-05-16	347.3900	347.6800	343.3500	346.6700	-0.181%	26,299	-20.498%
2025-05-15	345.5600	347.7700	339.8807	347.3000	+0.684%	35,810	-20.642%
2025-05-14	340.3500	345.4200	335.7100	344.9400	+1.912%	45,741	-20.099%
2025-05-13	329.4600	339.8950	326.1900	338.4700	+3.388%	61,863	-18.572%
2025-05-12	328.5800	330.2100	320.9250	327.3800	+1.043%	66,318	-15.813%
2025-05-09	324.2700	331.2300	321.8100	324.0000	-0.744%	56,828	-14.935%
2025-05-08	336.2000	338.1000	325.2700	326.4300	-1.707%	81,118	-15.568%
2025-05-07	324.3600	333.6550	324.2000	332.1000	+2.541%	66,054	-17.010%
2025-05-06	322.8300	324.1600	319.2250	323.8700	+0.481%	64,550	-14.901%
2025-05-05	313.1500	323.6000	313.1500	322.3200	+2.561%	91,230	-14.492%
2025-05-02	320.7500	326.2500	312.4300	314.2700	-0.626%	99,131	-12.302%
2025-05-01	315.1200	317.6500	312.4400	316.2500	-0.092%	22,742	-12.851%
2025-04-30	312.5000	318.8000	306.1000	316.5400	+1.299%	69,838	-12.930%
2025-04-29	317.5200	317.5200	310.4100	312.4800	-0.954%	111,840	-11.799%
2025-04-28	321.2500	321.2500	313.0400	315.4900	-1.406%	58,536	-12.641%
2025-04-25	310.8400	322.8100	310.1000	319.9900	+2.067%	84,127	-13.869%
2025-04-24	305.8200	317.8000	304.7500	313.5100	+2.966%	87,726	-12.089%
2025-04-23	287.2600	311.3800	287.2600	304.4800	+5.722%	68,140	-9.482%
2025-04-22	293.8600	294.1800	286.1550	288.0000	-0.625%	69,737	-4.302%
2025-04-21	289.7100	289.9300	283.4000	289.8100	+0.204%	19,453	-4.900%
2025-04-17	285.2400	293.3150	285.0350	289.2200	+1.566%	61,946	-4.706%
2025-04-16	277.8500	286.9400	276.5800	284.7600	+3.181%	47,591	-3.213%
2025-04-15	283.8300	286.9800	275.5100	275.9800	-2.505%	66,276	-0.134%
2025-04-14	278.5000	287.0850	276.5800	283.0700	+3.423%	53,754	-2.635%
2025-04-11	267.7500	276.5150	266.3900	273.7000	+2.988%	55,711	+0.698%
2025-04-10	266.4500	270.8000	263.6800	265.7600	-1.179%	54,648	+3.706%
2025-04-09	250.9600	271.2800	249.2100	268.9300	+6.192%	78,234	+2.484%
2025-04-08	266.8900	271.6600	251.1900	253.2500	-2.461%	94,676	+8.829%
2025-04-07	260.0400	272.4650	254.8600	259.6400	-4.467%	59,107	+6.151%
2025-04-04	275.4200	277.1050	266.7500	271.7800	-4.869%	106,136	+1.409%
2025-04-03	278.8800	292.2950	278.8800	285.6900	+0.744%	78,331	-3.528%
2025-04-02	275.1100	284.0400	275.1100	283.5800	+1.722%	82,238	-2.810%
2025-04-01	271.0500	280.8300	271.0500	278.7800	+1.811%	56,255	-1.137%
2025-03-31	272.5000	277.0100	268.3800	273.8200	-0.411%	77,599	+0.654%
2025-03-28	279.9700	280.6200	274.9500	274.9500	-1.853%	41,770	+0.240%
2025-03-27	279.3500	280.9800	275.8900	280.1400	-0.465%	53,102	-1.617%
2025-03-26	284.9800	287.0000	279.9100	281.4500	-1.883%	73,166	-2.075%
2025-03-25	285.7000	289.3350	285.7000	286.8500	+0.805%	26,028	-3.918%
2025-03-24	280.8100	285.4900	279.7400	284.5600	+0.994%	32,295	-3.145%
2025-03-21	282.1500	284.7825	279.3850	281.7600	-1.819%	52,685	-2.183%
2025-03-20	284.0700	289.4150	283.7150	286.9800	+0.038%	32,255	-3.962%
2025-03-19	282.9200	290.6200	282.9200	286.8700	+0.681%	40,169	-3.925%
2025-03-18	295.9000	295.9000	280.9000	284.9300	-3.177%	70,560	-3.271%
2025-03-17	288.3400	297.5200	287.4600	294.2800	+2.920%	50,313	-6.344%
2025-03-14	261.7300	288.0100	261.7300	285.9300	+10.615%	93,749	-3.609%
2025-03-13	259.7500	260.3623	257.0000	258.4900	-0.197%	29,912	+6.623%
2025-03-12	260.2900	260.2900	256.0300	259.0000	+0.994%	44,812	+6.413%
2025-03-11	255.7750	258.7600	254.2150	256.4500	+0.176%	46,286	+7.471%
2025-03-10	266.1800	268.7200	253.4650	256.0000	-3.918%	34,637	+7.660%
2025-03-07	269.1550	269.1550	260.5550	266.4400	-0.863%	31,450	+3.442%
2025-03-06	268.3400	270.1300	266.3300	268.7600	-0.160%	28,326	+2.549%
2025-03-05	268.5400	269.7550	265.0720	269.1900	+1.912%	50,730	+2.385%
2025-03-04	263.7200	267.2500	255.9000	264.1400	-0.321%	33,332	+4.342%
2025-03-03	272.8700	273.5450	263.7500	264.9900	-2.153%	38,749	+4.008%
2025-02-28	269.5500	271.6600	265.5200	270.8200	+2.250%	63,404	+1.769%
2025-02-27	271.8300	273.2200	262.3900	264.8600	-3.290%	32,028	+4.059%
2025-02-26	268.8100	276.9700	267.9000	273.8700	+1.475%	59,673	+0.635%
2025-02-25	272.0000	272.1000	261.8400	269.8900	-0.189%	50,871	+2.119%
2025-02-24	271.7725	272.8400	267.9500	270.4000	-1.137%	26,287	+1.927%
2025-02-21	288.0000	288.0000	272.9000	273.5100	-4.763%	41,032	+0.768%
2025-02-20	284.7900	287.5350	282.8100	287.1900	+1.166%	36,471	-4.032%
2025-02-19	286.1900	286.1900	281.3000	283.8800	-0.807%	51,368	-2.913%
2025-02-18	283.9200	287.0700	283.2200	286.1900	+1.088%	24,053	-3.697%
2025-02-14	286.9600	291.8700	281.1850	283.1100	-1.933%	54,395	-2.649%
2025-02-13	286.6400	288.7300	285.6300	288.6900	+0.561%	45,633	-4.531%
2025-02-12	280.2700	288.9100	277.3050	287.0800	+2.160%	71,239	-3.995%
2025-02-11	274.4000	282.0501	270.2300	281.0100	+2.821%	51,072	-1.922%
2025-02-10	275.1800	276.2400	271.3100	273.3000	+0.327%	39,471	+0.845%
2025-02-07	282.1200	282.1200	269.8250	272.4100	-2.331%	53,833	+1.175%
2025-02-06	268.4500	281.4500	266.9000	278.9100	+4.512%	110,468	-1.183%
2025-02-05	274.3500	275.5400	265.5100	266.8700	-2.088%	49,215	+3.275%
2025-02-04	275.4000	280.0600	268.7000	272.5600	+0.033%	58,503	+1.119%
2025-02-03	266.0000	276.2300	263.6100	272.4700	-0.729%	62,478	+1.152%
2025-01-31	283.9200	283.9200	271.7000	274.4700	-3.968%	31,876	+0.415%
2025-01-30	277.2000	288.0700	275.0200	285.8100	+2.632%	41,418	-3.569%
2025-01-29	279.1300	279.7600	271.9150	278.4800	-0.865%	33,155	-1.031%
2025-01-28	272.6000	281.5000	270.3600	280.9100	+2.499%	86,519	-1.887%
2025-01-27	274.7700	275.6950	270.8850	274.0600	-1.008%	29,359	+0.566%
2025-01-24	274.0500	278.4000	273.3350	276.8500	+0.246%	65,378	-0.448%
2025-01-23	274.2800	278.4150	271.7100	276.1700	+1.095%	38,948	-0.203%
2025-01-22	269.0000	275.3000	269.0000	273.1800	+0.764%	57,166	+0.890%