Dark

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

At Close

May 7, 2026 3:59:49 PM EDT

311.93USD+0.448%(+1.39)48,282

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-310.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	312.0800	314.8000	309.7600	311.9300	+0.448%	48,282	0.000%
2026-05-06	310.0000	312.0000	307.2400	310.5400	+1.222%	105,857	+0.448%
2026-05-05	302.7500	309.5800	300.0415	306.7900	+2.657%	77,787	+1.675%
2026-05-04	301.4600	307.9900	297.9950	298.8500	-1.350%	61,019	+4.377%
2026-05-01	304.7100	307.8700	299.2100	302.9400	-0.948%	72,878	+2.968%
2026-04-30	302.2800	305.8400	298.9850	305.8400	+2.212%	70,436	+1.991%
2026-04-29	303.2500	304.1050	298.1600	299.2200	-1.950%	70,712	+4.248%
2026-04-28	306.9000	306.9000	303.5750	305.1700	-0.964%	43,355	+2.215%
2026-04-27	317.6000	317.6000	307.5100	308.1400	-3.052%	45,899	+1.230%
2026-04-24	314.6600	323.6000	307.8100	317.8400	+0.854%	80,825	-1.859%
2026-04-23	323.1600	324.8600	309.4300	315.1500	-2.902%	97,375	-1.022%
2026-04-22	325.7800	331.9800	324.3500	324.5700	+0.071%	45,029	-3.894%
2026-04-21	330.1200	334.1300	323.0751	324.3400	-2.372%	74,558	-3.826%
2026-04-20	336.3900	336.3900	327.4700	332.2200	-1.597%	66,353	-6.107%
2026-04-17	342.6300	344.0000	337.6100	337.6100	-0.463%	62,090	-7.606%
2026-04-16	342.9600	344.5600	336.7300	339.1800	-0.978%	64,341	-8.034%
2026-04-15	340.7700	345.6700	336.4825	342.5300	+0.428%	45,146	-8.934%
2026-04-14	345.6700	345.6700	340.4550	341.0700	-0.181%	53,021	-8.544%
2026-04-13	343.0000	345.7500	340.6400	341.6900	-1.703%	28,578	-8.710%
2026-04-10	357.5300	360.7900	346.4250	347.6100	-2.343%	63,471	-10.264%
2026-04-09	354.2200	363.7200	354.2200	355.9500	+0.174%	60,209	-12.367%
2026-04-08	350.5500	359.8750	347.7700	355.3300	+6.218%	107,850	-12.214%
2026-04-07	340.5700	341.3975	331.3100	334.5300	-1.519%	42,069	-6.756%
2026-04-06	347.1800	348.0150	335.0300	339.6900	-2.191%	36,188	-8.172%
2026-04-02	336.9900	349.9600	336.9900	347.3000	+1.083%	140,486	-10.184%
2026-04-01	340.5500	345.0000	335.7800	343.5800	+2.216%	67,061	-9.212%
2026-03-31	329.1700	338.8050	328.2000	336.1300	+3.504%	175,910	-7.200%
2026-03-30	334.8900	336.1750	323.9500	324.7500	-1.460%	102,678	-3.948%
2026-03-27	331.9800	336.0950	328.9900	329.5600	-1.412%	74,622	-5.350%
2026-03-26	336.0400	341.1244	333.5500	334.2800	-1.526%	176,798	-6.686%
2026-03-25	331.5800	341.9100	330.9300	339.4600	+3.941%	106,959	-8.110%
2026-03-24	315.6200	328.1850	315.6200	326.5900	+2.136%	42,911	-4.489%
2026-03-23	323.9300	325.9200	317.7750	319.7600	+0.715%	39,633	-2.449%
2026-03-20	325.7200	329.0400	317.4700	317.4900	-2.795%	37,424	-1.751%
2026-03-19	320.3200	327.7100	315.2900	326.6200	+1.846%	40,130	-4.498%
2026-03-18	324.2600	324.7550	319.6200	320.7000	-1.025%	41,619	-2.735%
2026-03-17	328.2300	333.4050	321.2750	324.0200	-0.516%	55,193	-3.731%
2026-03-16	321.8700	330.8200	321.8700	325.7000	+2.657%	185,044	-4.228%
2026-03-13	323.0500	327.4050	316.2950	317.2700	-1.356%	46,310	-1.683%
2026-03-12	330.1400	333.9400	320.3800	321.6300	-3.885%	35,521	-3.016%
2026-03-11	337.0000	339.7050	331.7000	334.6300	-0.230%	38,123	-6.784%
2026-03-10	334.5400	342.4100	332.1300	335.4000	+1.584%	39,349	-6.998%
2026-03-09	334.5100	334.5100	320.5300	330.1700	-0.915%	78,286	-5.524%
2026-03-06	335.0000	337.8000	329.0500	333.2200	-1.370%	65,978	-6.389%
2026-03-05	335.8000	346.1600	335.8000	337.8500	-2.024%	70,315	-7.672%
2026-03-04	337.8600	347.4400	335.3700	344.8300	+2.628%	77,398	-9.541%
2026-03-03	347.6700	347.6700	330.8550	336.0000	-5.769%	93,070	-7.164%
2026-03-02	361.2400	361.2400	351.2550	356.5700	-0.862%	54,012	-12.519%
2026-02-27	366.0000	367.0200	358.8375	359.6700	-1.387%	105,917	-13.273%
2026-02-26	369.0000	371.7249	360.1200	364.7300	-0.442%	58,564	-14.476%
2026-02-25	345.1200	376.5900	345.1200	366.3500	+3.145%	108,850	-14.855%
2026-02-24	364.9900	364.9900	345.9700	355.1800	-2.332%	80,223	-12.177%
2026-02-23	371.6250	378.0800	356.9900	363.6600	-4.591%	167,910	-14.225%
2026-02-20	376.2000	381.1600	374.0200	381.1600	+1.681%	40,093	-18.163%
2026-02-19	376.0000	377.8050	372.2600	374.8600	-0.626%	78,370	-16.788%
2026-02-18	380.0400	381.5200	374.9400	377.2200	-0.380%	47,586	-17.308%
2026-02-17	373.5100	378.6600	373.0400	378.6600	+1.379%	27,018	-17.623%
2026-02-13	369.9700	374.1000	367.2700	373.5100	+0.949%	99,021	-16.487%
2026-02-12	377.0000	379.0700	368.9100	370.0000	-2.031%	70,521	-15.695%
2026-02-11	373.0000	379.0550	371.7600	377.6700	+1.497%	38,684	-17.407%
2026-02-10	371.0000	374.8900	362.6900	372.1000	+0.483%	48,692	-16.170%
2026-02-09	370.5300	374.4300	365.6500	370.3100	+0.650%	75,103	-15.765%
2026-02-06	364.2000	372.3600	363.6950	367.9200	+1.917%	57,782	-15.218%
2026-02-05	356.6600	361.6700	347.7650	361.0000	+0.979%	84,238	-13.593%
2026-02-04	364.8200	367.9600	353.9900	357.5000	-2.116%	64,812	-12.747%
2026-02-03	352.4800	366.5350	352.4800	365.2300	+4.334%	67,526	-14.594%
2026-02-02	345.9900	351.4200	345.1300	350.0600	+1.428%	31,549	-10.892%
2026-01-30	346.1300	350.4795	342.7400	345.1300	-1.137%	76,247	-9.620%
2026-01-29	352.7000	356.3200	343.7000	349.1000	-0.626%	63,995	-10.647%
2026-01-28	349.0000	354.4800	347.6300	351.3000	+0.478%	55,506	-11.207%
2026-01-27	344.9000	349.6500	344.0000	349.6300	+2.237%	73,514	-10.783%
2026-01-26	339.4400	346.1300	339.4400	341.9800	+1.127%	79,186	-8.787%
2026-01-23	336.0000	342.4400	333.0600	338.1700	+0.234%	139,161	-7.759%
2026-01-22	335.0700	340.7750	332.5900	337.3800	+0.789%	56,032	-7.543%
2026-01-21	328.9700	336.5000	327.8100	334.7400	+2.801%	68,993	-6.814%
2026-01-20	322.7400	327.8550	321.5150	325.6200	+0.811%	58,622	-4.204%
2026-01-16	319.6900	323.0000	315.9800	323.0000	+1.735%	26,388	-3.427%
2026-01-15	321.2200	324.1400	315.9400	317.4900	-1.032%	30,500	-1.751%
2026-01-14	320.5200	324.1650	316.5600	320.8000	+0.766%	25,204	-2.765%
2026-01-13	322.0000	326.3150	317.5200	318.3600	-1.397%	29,051	-2.020%
2026-01-12	324.6200	328.7700	322.4950	322.8700	-0.349%	26,830	-3.388%
2026-01-09	330.0100	330.6600	317.8700	324.0000	-1.735%	35,545	-3.725%
2026-01-08	330.0400	332.6650	327.0300	329.7200	-0.185%	31,566	-5.395%
2026-01-07	327.7300	330.7500	319.5550	330.3300	+1.599%	40,767	-5.570%
2026-01-06	326.7800	327.7500	321.6200	325.1300	+0.392%	27,127	-4.060%
2026-01-05	323.7300	327.6000	317.5500	323.8600	+0.043%	31,012	-3.684%
2026-01-02	325.2700	329.7150	321.6100	323.7200	+0.099%	20,811	-3.642%
2025-12-31	325.3900	327.9400	319.4300	323.4000	-0.191%	32,261	-3.547%
2025-12-30	327.5900	328.7630	322.4500	324.0200	-0.899%	37,133	-3.731%
2025-12-29	329.0200	329.3700	326.0600	326.9600	-1.011%	26,842	-4.597%
2025-12-26	331.0000	332.0450	327.4900	330.3000	-0.018%	15,921	-5.562%
2025-12-24	331.5000	331.5000	328.0200	330.3600	-0.272%	10,930	-5.579%
2025-12-23	326.9300	331.3800	326.8700	331.2600	+1.582%	27,534	-5.835%
2025-12-22	323.8800	327.2800	318.4901	326.1000	+1.110%	44,491	-4.345%
2025-12-19	313.2000	324.5800	313.2000	322.5200	+2.482%	88,555	-3.284%
2025-12-18	313.2300	318.4600	312.6800	314.7100	+0.688%	39,222	-0.883%
2025-12-17	311.6600	315.8200	311.1500	312.5600	+0.531%	52,254	-0.202%
2025-12-16	314.6400	314.6400	308.0100	310.9100	-0.937%	40,047	+0.328%
2025-12-15	320.4200	326.0000	313.3050	313.8500	-1.995%	55,857	-0.612%
2025-12-12	321.5000	321.8000	316.6375	320.2400	-0.386%	22,620	-2.595%
2025-12-11	309.5300	323.2950	309.0000	321.4800	+4.461%	101,090	-2.971%
2025-12-10	305.4500	310.7100	304.0600	307.7500	+0.470%	35,777	+1.358%
2025-12-09	304.7100	307.9900	301.8800	306.3100	+0.750%	52,893	+1.835%
2025-12-08	301.3800	308.1100	301.3800	304.0300	+0.990%	38,543	+2.598%
2025-12-05	304.0000	304.6150	300.4100	301.0500	-0.833%	43,191	+3.614%
2025-12-04	301.5900	306.6650	299.8000	303.5800	+1.264%	33,026	+2.751%
2025-12-03	304.5900	304.5900	298.2450	299.7900	-0.965%	47,495	+4.050%
2025-12-02	304.5800	305.8600	301.5550	302.7100	-0.106%	37,812	+3.046%
2025-12-01	300.7000	304.9409	300.7000	303.0300	+0.358%	89,218	+2.937%
2025-11-28	303.0300	303.0400	299.9225	301.9500	+0.326%	40,149	+3.305%
2025-11-26	296.0400	301.3100	296.0400	300.9700	-1.389%	78,507	+3.642%
2025-11-25	303.7600	307.2000	300.8700	305.2100	+1.056%	91,284	+2.202%
2025-11-24	297.3000	303.5200	297.3000	302.0200	+1.261%	79,876	+3.281%
2025-11-21	296.2400	301.4900	296.0000	298.2600	+0.733%	70,405	+4.583%
2025-11-20	300.0000	303.6500	295.7000	296.0900	-0.744%	90,971	+5.350%
2025-11-19	300.8100	300.8100	296.7700	298.3100	+0.505%	42,497	+4.566%
2025-11-18	293.9300	302.3000	293.9300	296.8100	+0.148%	78,691	+5.094%
2025-11-17	298.2500	300.3500	292.3500	296.3700	-1.355%	36,256	+5.250%
2025-11-14	301.3300	305.5800	298.8700	300.4400	-1.505%	64,995	+3.824%
2025-11-13	301.2100	307.0600	301.2100	305.0300	+0.933%	47,155	+2.262%
2025-11-12	306.1500	308.7500	300.7200	302.2100	-1.467%	54,661	+3.216%
2025-11-11	304.6800	309.5700	303.3750	306.7100	+1.382%	49,094	+1.702%
2025-11-10	306.7300	309.1200	302.3400	302.5300	-1.919%	30,165	+3.107%
2025-11-07	310.4000	314.7300	307.5800	308.4500	+0.123%	44,768	+1.128%
2025-11-06	310.3000	313.5200	308.0700	308.0700	-0.942%	39,837	+1.253%
2025-11-05	304.4800	312.1300	301.5900	311.0000	+2.810%	54,822	+0.299%
2025-11-04	299.6800	306.3000	298.1800	302.5000	-0.109%	41,421	+3.117%
2025-11-03	304.8200	306.3900	299.9050	302.8300	+0.162%	44,123	+3.005%
2025-10-31	306.6000	307.0800	302.3400	302.3400	-1.222%	41,594	+3.172%
2025-10-30	311.3000	313.4000	305.1600	306.0800	-1.194%	101,973	+1.911%
2025-10-29	306.8500	311.6000	306.8500	309.7800	+1.106%	118,688	+0.694%
2025-10-28	300.9200	308.7800	300.9200	306.3900	+0.459%	69,835	+1.808%
2025-10-27	302.8500	308.5550	302.8500	304.9900	+0.680%	65,536	+2.275%
2025-10-24	304.0300	308.2900	302.9300	302.9300	-0.545%	69,946	+2.971%
2025-10-23	306.4100	321.8000	300.0000	304.5900	+0.638%	53,889	+2.410%
2025-10-22	302.9800	307.2800	299.0000	302.6600	+0.685%	66,654	+3.063%
2025-10-21	302.0000	303.0100	298.8050	300.6000	-0.635%	102,426	+3.769%
2025-10-20	306.4900	307.9200	301.2142	302.5200	-0.484%	55,956	+3.111%
2025-10-17	301.0000	304.4000	298.4400	303.9900	+0.086%	129,826	+2.612%
2025-10-16	308.0000	310.9800	302.4800	303.7300	-0.981%	74,156	+2.700%
2025-10-15	308.0000	309.9350	306.4400	306.7400	+0.082%	56,293	+1.692%
2025-10-14	310.6300	311.5500	303.4300	306.4900	-1.596%	92,647	+1.775%
2025-10-13	315.6700	317.0000	310.9400	311.4600	-0.326%	48,476	+0.151%
2025-10-10	314.7000	315.9200	308.9500	312.4800	-0.664%	79,100	-0.176%
2025-10-09	322.3100	322.9800	313.1250	314.5700	-1.537%	67,881	-0.839%
2025-10-08	316.5500	321.0800	315.5000	319.4800	+1.761%	83,569	-2.363%
2025-10-07	320.1200	320.1200	313.7600	313.9500	-0.947%	68,833	-0.643%
2025-10-06	316.0000	318.1750	312.5150	316.9500	+0.263%	65,252	-1.584%
2025-10-03	318.9500	321.3600	314.0500	316.1200	-0.694%	79,080	-1.325%
2025-10-02	315.1000	320.2100	312.7100	318.3300	+1.450%	65,704	-2.010%
2025-10-01	324.9100	328.5200	313.7600	313.7800	-2.954%	96,778	-0.590%
2025-09-30	327.8400	331.3600	322.0500	323.3300	-0.578%	197,894	-3.526%
2025-09-29	333.5000	335.3000	324.5300	325.2100	-4.311%	96,606	-4.084%
2025-09-26	337.9600	342.0000	334.8550	339.8600	+1.044%	63,078	-8.218%
2025-09-25	330.2200	342.0650	330.2200	336.3500	+0.894%	86,953	-7.260%
2025-09-24	341.5400	341.5400	331.8100	333.3700	-2.873%	91,497	-6.431%
2025-09-23	342.0000	344.3100	338.3400	343.2300	+0.348%	81,955	-9.119%
2025-09-22	337.7900	342.0400	333.4200	342.0400	+1.873%	78,829	-8.803%
2025-09-19	339.8800	341.1400	335.7500	335.7500	-0.607%	65,886	-7.095%
2025-09-18	336.0500	339.7500	334.5200	337.8000	+0.030%	88,466	-7.658%
2025-09-17	341.0450	341.1000	332.5000	337.7000	+0.130%	169,509	-7.631%
2025-09-16	342.9200	343.6950	336.4100	337.2600	-1.728%	69,320	-7.511%
2025-09-15	346.5000	347.2200	340.3700	343.1900	-0.944%	162,915	-9.109%
2025-09-12	347.5100	351.2500	344.7850	346.4600	-0.006%	137,819	-9.967%
2025-09-11	337.2500	349.2600	337.1600	346.4800	+2.828%	82,191	-9.972%
2025-09-10	339.5500	345.2450	335.0300	336.9500	-1.182%	90,177	-7.425%
2025-09-09	336.3000	344.1000	336.3000	340.9800	+0.703%	108,694	-8.520%
2025-09-08	342.7800	342.7800	336.2250	338.6000	-0.133%	71,729	-7.877%
2025-09-05	336.4200	344.0450	333.8050	339.0500	+1.052%	142,738	-7.999%
2025-09-04	331.2500	336.2200	328.2500	335.5200	+1.164%	79,795	-7.031%
2025-09-03	330.6400	333.9293	329.4200	331.6600	-0.175%	77,135	-5.949%
2025-09-02	323.6400	332.2400	323.6400	332.2400	+2.005%	72,519	-6.113%
2025-08-29	326.1200	329.9200	325.4650	325.7100	-0.291%	93,700	-4.231%
2025-08-28	328.7800	331.9400	325.2750	326.6600	-0.651%	80,287	-4.509%
2025-08-27	325.6900	328.8000	320.5500	328.8000	+0.714%	85,639	-5.131%
2025-08-26	321.2300	326.5750	320.0700	326.4700	+1.084%	70,590	-4.454%
2025-08-25	328.9800	329.0650	322.0700	322.9700	-1.985%	103,577	-3.418%
2025-08-22	330.0700	332.4600	324.4000	329.5100	+0.003%	92,059	-5.335%
2025-08-21	324.2200	329.8000	322.2550	329.5000	+2.626%	105,120	-5.332%
2025-08-20	329.3700	330.0000	320.7550	321.0700	-1.930%	122,780	-2.847%
2025-08-19	324.9000	329.2800	323.8800	327.3900	+0.122%	113,816	-4.722%
2025-08-18	326.9600	329.5800	321.5200	326.9900	-0.095%	74,626	-4.606%
2025-08-15	319.0000	327.7000	319.0000	327.3000	+2.493%	47,660	-4.696%
2025-08-14	319.5400	323.4500	317.0000	319.3400	-0.835%	97,652	-2.320%
2025-08-13	325.9800	328.9000	321.9050	322.0300	-0.953%	92,861	-3.136%
2025-08-12	313.5600	330.7200	313.0300	325.1300	+3.932%	88,721	-4.060%
2025-08-11	311.3321	314.0800	310.7600	312.8300	+0.595%	62,883	-0.288%
2025-08-08	313.0000	314.6500	310.5950	310.9800	-0.205%	53,527	+0.305%
2025-08-07	316.4400	316.4400	310.9550	311.6200	-1.158%	52,643	+0.099%
2025-08-06	308.1200	316.4100	307.0400	315.2700	+2.324%	115,215	-1.059%
2025-08-05	302.7400	308.1100	302.7300	308.1100	+1.774%	88,830	+1.240%
2025-08-04	307.5600	307.5600	300.5100	302.7400	-0.424%	25,322	+3.036%
2025-08-01	301.3200	305.5600	299.3500	304.0300	+0.237%	29,002	+2.598%
2025-07-31	305.0900	305.4200	300.8250	303.3100	+0.747%	42,075	+2.842%
2025-07-30	304.4000	306.2300	299.3050	301.0600	-1.104%	36,951	+3.611%
2025-07-29	301.3900	304.8000	298.1900	304.4200	+1.015%	40,149	+2.467%
2025-07-28	301.7700	303.7533	298.7753	301.3600	-0.721%	25,711	+3.507%
2025-07-25	307.0200	307.0200	300.3900	303.5500	-0.488%	54,408	+2.761%
2025-07-24	306.0200	310.0000	305.0400	305.0400	-0.310%	43,065	+2.259%
2025-07-23	298.2000	311.5650	294.6350	305.9900	+1.486%	80,074	+1.941%
2025-07-22	310.8700	310.8700	298.3300	301.5100	-2.263%	94,563	+3.456%
2025-07-21	314.4600	314.4600	306.7950	308.4900	-1.125%	112,848	+1.115%
2025-07-18	317.1500	317.1500	308.2961	312.0000	-0.896%	34,544	-0.022%
2025-07-17	312.1300	316.2700	311.0100	314.8200	+0.797%	91,685	-0.918%
2025-07-16	304.2700	312.5550	303.8400	312.3300	+2.323%	71,942	-0.128%
2025-07-15	307.8300	309.1400	302.2200	305.2400	+0.190%	125,179	+2.192%
2025-07-14	308.0000	309.0000	303.6830	304.6600	-1.184%	102,656	+2.386%
2025-07-11	312.0100	312.0100	303.9300	308.3100	-1.721%	121,437	+1.174%
2025-07-10	303.1000	314.0000	302.6100	313.7100	+3.350%	106,010	-0.567%
2025-07-09	307.0000	309.8500	300.4400	303.5400	-0.736%	135,291	+2.764%
2025-07-08	314.4600	316.8100	303.9900	305.7900	-3.259%	88,419	+2.008%
2025-07-07	319.3600	325.0000	315.7500	316.0900	-0.788%	102,624	-1.316%
2025-07-03	322.6500	326.0000	316.9676	318.6000	-0.853%	80,386	-2.094%
2025-07-02	318.6500	321.3400	317.6400	321.3400	+0.705%	82,801	-2.928%
2025-07-01	319.9500	320.8800	316.0800	319.0900	+0.069%	102,684	-2.244%
2025-06-30	312.4900	319.4300	311.0000	318.8700	+2.038%	70,228	-2.176%
2025-06-27	313.7600	316.4650	311.7150	312.5000	-0.246%	118,446	-0.182%
2025-06-26	312.8300	314.1300	308.1100	313.2700	+1.071%	158,313	-0.428%
2025-06-25	308.0000	312.4800	303.0000	309.9500	+1.096%	138,177	+0.639%
2025-06-24	304.6900	307.2350	301.0100	306.5900	+1.577%	133,803	+1.742%
2025-06-23	302.9900	303.5700	298.7600	301.8300	+0.306%	168,197	+3.346%
2025-06-20	307.0000	307.0000	300.0000	300.9100	-1.888%	89,742	+3.662%
2025-06-18	309.7700	310.6600	304.2550	306.7000	-1.080%	155,391	+1.705%
2025-06-17	312.0000	312.7000	307.5000	310.0500	-0.965%	57,586	+0.606%
2025-06-16	316.9100	316.9100	312.2250	313.0700	-0.306%	54,646	-0.364%
2025-06-13	315.0300	317.6529	312.2000	314.0300	-1.413%	47,799	-0.669%
2025-06-12	321.2200	321.2200	315.4000	318.5300	-0.921%	259,145	-2.072%
2025-06-11	322.9000	326.7900	319.8500	321.4900	+0.050%	41,224	-2.974%
2025-06-10	319.6000	323.3700	318.8100	321.3300	+0.762%	107,232	-2.925%
2025-06-09	326.1400	326.1400	318.0900	318.9000	-1.544%	38,146	-2.186%
2025-06-06	324.7600	324.7600	315.1300	323.9000	-0.501%	59,045	-3.696%
2025-06-05	324.3000	326.2250	321.1350	325.5300	+0.980%	92,765	-4.178%
2025-06-04	323.0100	328.4400	320.8100	322.3700	-0.989%	85,794	-3.239%
2025-06-03	326.0300	326.0700	322.1750	325.5900	-0.135%	282,243	-4.195%
2025-06-02	322.1200	327.7464	318.0600	326.0300	+1.245%	80,263	-4.325%
2025-05-30	316.5000	322.4300	312.1707	322.0200	+1.264%	103,893	-3.133%
2025-05-29	324.0000	324.0000	317.6600	318.0000	-0.641%	68,716	-1.909%
2025-05-28	325.0700	325.0700	317.3400	320.0500	-7.585%	56,267	-2.537%
2025-05-27	348.3700	359.9996	344.7500	346.3200	+0.113%	75,580	-9.930%
2025-05-23	338.1800	347.5956	338.1800	345.9300	+1.025%	31,235	-9.829%
2025-05-22	344.1000	344.9300	339.3500	342.4200	-1.038%	45,282	-8.904%
2025-05-21	341.9300	346.7500	340.8800	346.0100	+1.538%	43,522	-9.849%
2025-05-20	347.0000	348.4800	339.7300	340.7700	-2.027%	47,462	-8.463%
2025-05-19	346.7700	349.2800	344.8800	347.8200	+0.332%	57,767	-10.319%
2025-05-16	347.3900	347.6800	343.3500	346.6700	-0.181%	26,299	-10.021%
2025-05-15	345.5600	347.7700	339.8807	347.3000	+0.684%	35,810	-10.184%
2025-05-14	340.3500	345.4200	335.7100	344.9400	+1.912%	45,741	-9.570%
2025-05-13	329.4600	339.8950	326.1900	338.4700	+3.388%	61,863	-7.841%
2025-05-12	328.5800	330.2100	320.9250	327.3800	+1.043%	66,318	-4.719%
2025-05-09	324.2700	331.2300	321.8100	324.0000	-0.744%	56,828	-3.725%
2025-05-08	336.2000	338.1000	325.2700	326.4300	-1.707%	81,118	-4.442%
2025-05-07	324.3600	333.6550	324.2000	332.1000	+2.541%	66,054	-6.073%
2025-05-06	322.8300	324.1600	319.2250	323.8700	+0.481%	64,550	-3.687%
2025-05-05	313.1500	323.6000	313.1500	322.3200	+2.561%	91,230	-3.224%
2025-05-02	320.7500	326.2500	312.4300	314.2700	-0.626%	99,131	-0.745%
2025-05-01	315.1200	317.6500	312.4400	316.2500	-0.092%	22,742	-1.366%
2025-04-30	312.5000	318.8000	306.1000	316.5400	+1.299%	69,838	-1.456%
2025-04-29	317.5200	317.5200	310.4100	312.4800	-0.954%	111,840	-0.176%
2025-04-28	321.2500	321.2500	313.0400	315.4900	-1.406%	58,536	-1.128%
2025-04-25	310.8400	322.8100	310.1000	319.9900	+2.067%	84,127	-2.519%
2025-04-24	305.8200	317.8000	304.7500	313.5100	+2.966%	87,726	-0.504%
2025-04-23	287.2600	311.3800	287.2600	304.4800	+5.722%	68,140	+2.447%
2025-04-22	293.8600	294.1800	286.1550	288.0000	-0.625%	69,737	+8.309%
2025-04-21	289.7100	289.9300	283.4000	289.8100	+0.204%	19,453	+7.633%
2025-04-17	285.2400	293.3150	285.0350	289.2200	+1.566%	61,946	+7.852%
2025-04-16	277.8500	286.9400	276.5800	284.7600	+3.181%	47,591	+9.541%
2025-04-15	283.8300	286.9800	275.5100	275.9800	-2.505%	66,276	+13.026%
2025-04-14	278.5000	287.0850	276.5800	283.0700	+3.423%	53,754	+10.195%
2025-04-11	267.7500	276.5150	266.3900	273.7000	+2.988%	55,711	+13.968%
2025-04-10	266.4500	270.8000	263.6800	265.7600	-1.179%	54,648	+17.373%
2025-04-09	250.9600	271.2800	249.2100	268.9300	+6.192%	78,234	+15.989%
2025-04-08	266.8900	271.6600	251.1900	253.2500	-2.461%	94,676	+23.171%
2025-04-07	260.0400	272.4650	254.8600	259.6400	-4.467%	59,107	+20.139%
2025-04-04	275.4200	277.1050	266.7500	271.7800	-4.869%	106,136	+14.773%
2025-04-03	278.8800	292.2950	278.8800	285.6900	+0.744%	78,331	+9.185%
2025-04-02	275.1100	284.0400	275.1100	283.5800	+1.722%	82,238	+9.997%
2025-04-01	271.0500	280.8300	271.0500	278.7800	+1.811%	56,255	+11.891%
2025-03-31	272.5000	277.0100	268.3800	273.8200	-0.411%	77,599	+13.918%
2025-03-28	279.9700	280.6200	274.9500	274.9500	-1.853%	41,770	+13.450%
2025-03-27	279.3500	280.9800	275.8900	280.1400	-0.465%	53,102	+11.348%
2025-03-26	284.9800	287.0000	279.9100	281.4500	-1.883%	73,166	+10.830%
2025-03-25	285.7000	289.3350	285.7000	286.8500	+0.805%	26,028	+8.743%
2025-03-24	280.8100	285.4900	279.7400	284.5600	+0.994%	32,295	+9.618%
2025-03-21	282.1500	284.7825	279.3850	281.7600	-1.819%	52,685	+10.708%
2025-03-20	284.0700	289.4150	283.7150	286.9800	+0.038%	32,255	+8.694%
2025-03-19	282.9200	290.6200	282.9200	286.8700	+0.681%	40,169	+8.736%
2025-03-18	295.9000	295.9000	280.9000	284.9300	-3.177%	70,560	+9.476%
2025-03-17	288.3400	297.5200	287.4600	294.2800	+2.920%	50,313	+5.998%
2025-03-14	261.7300	288.0100	261.7300	285.9300	+10.615%	93,749	+9.093%
2025-03-13	259.7500	260.3623	257.0000	258.4900	-0.197%	29,912	+20.674%
2025-03-12	260.2900	260.2900	256.0300	259.0000	+0.994%	44,812	+20.436%
2025-03-11	255.7750	258.7600	254.2150	256.4500	+0.176%	46,286	+21.634%
2025-03-10	266.1800	268.7200	253.4650	256.0000	-3.918%	34,637	+21.848%
2025-03-07	269.1550	269.1550	260.5550	266.4400	-0.863%	31,450	+17.073%
2025-03-06	268.3400	270.1300	266.3300	268.7600	-0.160%	28,326	+16.063%
2025-03-05	268.5400	269.7550	265.0720	269.1900	+1.912%	50,730	+15.877%
2025-03-04	263.7200	267.2500	255.9000	264.1400	-0.321%	33,332	+18.093%
2025-03-03	272.8700	273.5450	263.7500	264.9900	-2.153%	38,749	+17.714%
2025-02-28	269.5500	271.6600	265.5200	270.8200	+2.250%	63,404	+15.180%
2025-02-27	271.8300	273.2200	262.3900	264.8600	-3.290%	32,028	+17.772%
2025-02-26	268.8100	276.9700	267.9000	273.8700	+1.475%	59,673	+13.897%
2025-02-25	272.0000	272.1000	261.8400	269.8900	-0.189%	50,871	+15.577%
2025-02-24	271.7725	272.8400	267.9500	270.4000	-1.137%	26,287	+15.359%
2025-02-21	288.0000	288.0000	272.9000	273.5100	-4.763%	41,032	+14.047%
2025-02-20	284.7900	287.5350	282.8100	287.1900	+1.166%	36,471	+8.615%
2025-02-19	286.1900	286.1900	281.3000	283.8800	-0.807%	51,368	+9.881%
2025-02-18	283.9200	287.0700	283.2200	286.1900	+1.088%	24,053	+8.994%
2025-02-14	286.9600	291.8700	281.1850	283.1100	-1.933%	54,395	+10.180%
2025-02-13	286.6400	288.7300	285.6300	288.6900	+0.561%	45,633	+8.050%
2025-02-12	280.2700	288.9100	277.3050	287.0800	+2.160%	71,239	+8.656%
2025-02-11	274.4000	282.0501	270.2300	281.0100	+2.821%	51,072	+11.003%
2025-02-10	275.1800	276.2400	271.3100	273.3000	+0.327%	39,471	+14.135%
2025-02-07	282.1200	282.1200	269.8250	272.4100	-2.331%	53,833	+14.508%
2025-02-06	268.4500	281.4500	266.9000	278.9100	+4.512%	110,468	+11.839%
2025-02-05	274.3500	275.5400	265.5100	266.8700	-2.088%	49,215	+16.885%
2025-02-04	275.4000	280.0600	268.7000	272.5600	+0.033%	58,503	+14.445%
2025-02-03	266.0000	276.2300	263.6100	272.4700	-0.729%	62,478	+14.482%
2025-01-31	283.9200	283.9200	271.7000	274.4700	-3.968%	31,876	+13.648%
2025-01-30	277.2000	288.0700	275.0200	285.8100	+2.632%	41,418	+9.139%
2025-01-29	279.1300	279.7600	271.9150	278.4800	-0.865%	33,155	+12.012%
2025-01-28	272.6000	281.5000	270.3600	280.9100	+2.499%	86,519	+11.043%
2025-01-27	274.7700	275.6950	270.8850	274.0600	-1.008%	29,359	+13.818%
2025-01-24	274.0500	278.4000	273.3350	276.8500	+0.246%	65,378	+12.671%
2025-01-23	274.2800	278.4150	271.7100	276.1700	+1.095%	38,948	+12.949%
2025-01-22	269.0000	275.3000	269.0000	273.1800	+0.764%	57,166	+14.185%
2025-01-21	271.8800	274.4700	267.9300	271.1100	-0.594%	20,181	+15.057%
2025-01-17	268.4200	276.4400	268.4200	272.7300	+1.890%	44,274	+14.373%
2025-01-16	268.6000	271.9300	266.1760	267.6700	-0.947%	43,716	+16.535%
2025-01-15	266.0000	270.2300	264.0000	270.2300	+1.951%	59,177	+15.431%
2025-01-14	259.6500	266.0100	259.6500	265.0600	+2.127%	56,432	+17.683%
2025-01-13	258.6200	261.1300	255.9000	259.5400	+0.414%	51,499	+20.186%
2025-01-10	258.1300	260.0000	256.0500	258.4700	-0.836%	48,936	+20.683%
2025-01-08	267.0000	267.0000	260.4901	260.6500	-2.546%	54,336	+19.674%
2025-01-07	261.4900	267.4600	261.4900	267.4600	+1.715%	62,772	+16.627%
2025-01-06	258.2500	266.0550	253.3000	262.9500	+3.009%	104,215	+18.627%
2025-01-03	258.6700	260.4500	251.5800	255.2700	-1.630%	52,772	+22.196%
2025-01-02	257.0000	263.0350	256.5550	259.5000	+0.726%	71,632	+20.204%
2024-12-31	258.0200	260.4100	256.0100	257.6300	-0.694%	32,676	+21.077%
2024-12-30	262.1500	262.1500	255.4800	259.4300	-1.421%	47,599	+20.237%
2024-12-27	265.0800	267.7600	262.0900	263.1700	-0.732%	27,514	+18.528%
2024-12-26	264.6200	265.4000	263.4400	265.1100	-0.260%	21,361	+17.661%
2024-12-24	265.0100	266.1300	263.3550	265.8000	+0.686%	13,468	+17.355%
2024-12-23	262.6300	263.9900	258.4200	263.9900	+0.518%	23,431	+18.160%
2024-12-20	263.0200	267.0700	261.8900	262.6300	-0.296%	76,454	+18.772%
2024-12-19	272.6900	272.6900	260.6300	263.4100	-2.274%	51,106	+18.420%
2024-12-18	275.9900	276.5000	266.7600	269.5400	-1.495%	98,375	+15.727%
2024-12-17	275.5000	278.7750	273.6300	273.6300	-1.188%	84,283	+13.997%
2024-12-16	275.3600	278.2300	268.6800	276.9200	+1.588%	88,277	+12.643%
2024-12-13	259.6700	272.5900	258.6650	272.5900	+5.235%	66,312	+14.432%
2024-12-12	263.3300	265.1550	258.0000	259.0300	-2.580%	39,967	+20.422%
2024-12-11	264.1700	266.3400	261.3950	265.8900	-0.026%	50,961	+17.315%
2024-12-10	265.9900	266.6100	261.7100	265.9600	+0.750%	30,848	+17.285%
2024-12-09	267.7400	270.9000	263.9800	263.9800	-0.231%	35,819	+18.164%
2024-12-06	267.2400	268.7600	264.5900	264.5900	-1.069%	29,852	+17.892%
2024-12-05	259.7900	269.5503	259.7900	267.4500	+2.558%	35,794	+16.631%
2024-12-04	259.1500	263.5250	257.4100	260.7800	+0.598%	69,994	+19.614%
2024-12-03	254.6500	259.2300	254.2400	259.2300	+1.468%	41,339	+20.329%
2024-12-02	261.2700	261.2700	253.5000	255.4800	-1.791%	45,547	+22.096%
2024-11-29	264.1400	264.1400	258.0000	260.1400	-0.695%	36,355	+19.909%
2024-11-27	261.3100	262.4100	258.0400	261.9600	+0.952%	39,034	+19.075%
2024-11-26	263.1100	263.1100	255.2500	259.4900	-2.005%	75,230	+20.209%
2024-11-25	267.5800	269.6300	264.3800	264.8000	-0.038%	41,674	+17.798%
2024-11-22	267.9300	267.9300	262.3000	264.9000	-0.447%	57,416	+17.754%
2024-11-21	266.3400	269.2500	261.9900	266.0900	-0.683%	50,420	+17.227%
2024-11-20	273.1700	273.1700	265.2000	267.9200	-1.803%	35,157	+16.427%
2024-11-19	263.9900	274.3300	262.1700	272.8400	+2.958%	42,855	+14.327%
2024-11-18	259.6500	265.0000	259.6500	265.0000	+1.323%	70,101	+17.709%
2024-11-15	263.2800	263.2800	259.3900	261.5400	-0.917%	35,928	+19.267%
2024-11-14	259.0000	264.0200	258.4000	263.9600	+1.774%	45,191	+18.173%
2024-11-13	258.8000	259.8750	257.4000	259.3600	-0.250%	23,276	+20.269%