Dark

AXS
Axis Capital Holders Limited
stock NYSE

At Close

Jul 11, 2025 3:59:56 PM EDT

96.25USD-0.814%(-0.79)347,281

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-97.04)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

96.20USD-0.052%(-0.05)9,693

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	96.50	97.0200	95.8500	96.20	-0.866%	347,281	0.000%
2025-07-10	97.88	97.8800	96.2100	97.04	-1.040%	917,808	-0.866%
2025-07-09	99.04	99.3200	97.8300	98.06	-0.305%	588,015	-1.897%
2025-07-08	97.93	98.8700	97.3550	98.36	-0.254%	1,054,538	-2.196%
2025-07-07	99.45	100.0000	97.7300	98.61	-0.504%	710,281	-2.444%
2025-07-03	98.24	99.3450	98.0000	99.11	+0.896%	661,690	-2.936%
2025-07-02	102.11	102.1200	97.7500	98.23	-4.110%	826,750	-2.067%
2025-07-01	103.94	104.3100	102.4200	102.44	-1.329%	1,386,294	-6.091%
2025-06-30	102.71	103.8750	102.4600	103.82	+0.591%	580,007	-7.340%
2025-06-27	102.57	103.8200	102.0400	103.21	+0.389%	812,136	-6.792%
2025-06-26	101.30	102.8700	100.5082	102.81	+2.309%	477,449	-6.429%
2025-06-25	102.19	102.4350	100.2400	100.49	-2.361%	550,933	-4.269%
2025-06-24	103.78	104.5400	102.8900	102.92	-0.819%	796,721	-6.529%
2025-06-23	102.58	103.8900	101.8700	103.77	+1.160%	903,829	-7.295%
2025-06-20	102.13	103.2600	101.6500	102.58	+0.628%	1,555,815	-6.220%
2025-06-18	102.27	102.6900	101.4450	101.94	-0.225%	878,842	-5.631%
2025-06-17	102.76	103.4000	101.0000	102.17	-1.209%	566,358	-5.843%
2025-06-16	103.44	104.5600	103.0350	103.42	+0.418%	634,052	-6.981%
2025-06-13	102.93	103.8100	102.5500	102.99	-0.761%	544,783	-6.593%
2025-06-12	100.99	103.8600	100.8900	103.78	+2.783%	667,704	-7.304%
2025-06-11	100.54	102.1500	99.6850	100.97	+0.458%	849,541	-4.724%
2025-06-10	103.70	103.9715	100.1600	100.51	-3.393%	588,409	-4.288%
2025-06-09	106.40	106.9950	102.1500	104.04	-2.703%	846,415	-7.536%
2025-06-06	105.44	107.1900	105.2950	106.93	+1.838%	1,085,975	-10.035%
2025-06-05	104.18	105.2200	103.5300	105.00	+0.652%	816,815	-8.381%
2025-06-04	105.08	105.7700	103.8700	104.32	-0.534%	748,749	-7.784%
2025-06-03	104.17	105.4000	102.4600	104.88	+0.172%	1,054,431	-8.276%
2025-06-02	103.17	104.7250	102.3732	104.70	+0.867%	441,621	-8.118%
2025-05-30	102.22	104.1600	101.8900	103.80	+1.219%	640,234	-7.322%
2025-05-29	101.47	102.7950	100.6900	102.55	+1.064%	492,886	-6.192%
2025-05-28	102.32	102.8600	101.2600	101.47	-1.159%	422,688	-5.194%
2025-05-27	101.00	102.9100	100.1424	102.66	+2.027%	536,300	-6.293%
2025-05-23	99.21	100.9500	99.0500	100.62	+0.892%	504,642	-4.393%
2025-05-22	101.01	101.4888	98.9700	99.73	-1.248%	591,417	-3.540%
2025-05-21	102.13	102.3900	100.5600	100.99	-1.789%	432,296	-4.743%
2025-05-20	103.09	103.8500	102.3900	102.83	-0.019%	460,428	-6.448%
2025-05-19	102.38	103.2800	102.0600	102.85	+0.341%	451,501	-6.466%
2025-05-16	101.29	102.5600	101.2900	102.50	+1.405%	517,245	-6.146%
2025-05-15	98.78	101.1000	98.5650	101.08	+2.432%	499,144	-4.828%
2025-05-14	100.29	100.2900	98.4000	98.68	-1.261%	669,434	-2.513%
2025-05-13	100.54	101.2700	99.7400	99.94	-0.597%	501,470	-3.742%
2025-05-12	101.86	102.3600	99.2650	100.54	-0.672%	479,686	-4.317%
2025-05-09	100.80	101.6100	100.5000	101.22	+0.467%	283,541	-4.959%
2025-05-08	100.17	101.3400	99.7500	100.75	+0.710%	710,171	-4.516%
2025-05-07	100.31	101.2200	99.2500	100.04	+0.190%	652,074	-3.838%
2025-05-06	99.59	100.4600	99.0100	99.85	+0.261%	616,811	-3.655%
2025-05-05	99.05	100.6900	98.6280	99.59	-0.290%	1,070,861	-3.404%
2025-05-02	98.30	100.4400	97.7200	99.88	+2.525%	487,552	-3.684%
2025-05-01	98.05	98.8100	93.2400	97.42	+1.142%	758,650	-1.252%
2025-04-30	96.14	96.6400	94.0818	96.32	-0.506%	631,033	-0.125%
2025-04-29	95.55	96.8800	94.8700	96.81	+0.886%	440,796	-0.630%
2025-04-28	95.39	96.1700	94.9900	95.96	+1.138%	491,343	+0.250%
2025-04-25	95.28	95.6200	93.3600	94.88	-0.795%	593,531	+1.391%
2025-04-24	94.86	95.8350	94.1700	95.64	+0.600%	645,697	+0.586%
2025-04-23	96.72	97.4400	94.5300	95.07	-0.793%	729,671	+1.189%
2025-04-22	93.46	96.2000	93.0431	95.83	+4.231%	544,012	+0.386%
2025-04-21	94.30	94.9700	91.2000	91.94	-2.802%	424,424	+4.633%
2025-04-17	94.91	96.0400	93.7800	94.59	-0.379%	265,048	+1.702%
2025-04-16	95.12	96.1700	93.9700	94.95	+0.434%	822,166	+1.316%
2025-04-15	94.68	95.8500	93.3188	94.54	-0.011%	617,457	+1.756%
2025-04-14	94.28	95.3850	93.8900	94.55	+1.776%	382,293	+1.745%
2025-04-11	91.29	93.6300	90.1200	92.90	+1.630%	501,019	+3.552%
2025-04-10	93.00	94.1350	90.0200	91.41	-2.329%	676,278	+5.240%
2025-04-09	86.86	94.4300	86.8600	93.59	+5.668%	787,500	+2.789%
2025-04-08	90.56	92.3000	87.6750	88.57	+1.536%	947,693	+8.615%
2025-04-07	89.00	90.2600	84.8100	87.23	-3.858%	888,177	+10.283%
2025-04-04	95.84	96.2150	88.5300	90.73	-8.316%	1,113,971	+6.029%
2025-04-03	98.87	101.0900	98.5700	98.96	-2.088%	658,412	-2.789%
2025-04-02	99.57	101.1700	99.3400	101.07	+0.527%	607,824	-4.818%
2025-04-01	100.43	100.9000	99.5200	100.54	+0.299%	927,367	-4.317%
2025-03-31	98.57	100.8750	98.5700	100.24	+0.734%	743,138	-4.030%
2025-03-28	100.14	101.4200	99.0000	99.51	-0.130%	800,856	-3.326%
2025-03-27	99.79	100.4900	98.6150	99.64	-0.060%	781,744	-3.452%
2025-03-26	99.39	100.7800	99.0050	99.70	+1.085%	1,002,366	-3.511%
2025-03-25	98.71	100.1700	97.3200	98.63	+0.397%	934,728	-2.464%
2025-03-24	95.83	98.2600	95.8300	98.24	+3.411%	809,227	-2.077%
2025-03-21	94.37	95.2900	93.7600	95.00	-0.011%	2,172,908	+1.263%
2025-03-20	94.91	96.3000	94.6100	95.01	+0.105%	791,716	+1.252%
2025-03-19	94.60	95.2300	93.8400	94.91	+0.042%	645,954	+1.359%
2025-03-18	95.59	96.1800	94.4700	94.87	-0.753%	581,419	+1.402%
2025-03-17	93.67	96.2100	93.2300	95.59	+1.876%	722,350	+0.638%
2025-03-14	92.39	93.9100	91.9800	93.83	+2.434%	808,133	+2.526%
2025-03-13	92.71	93.3400	91.5400	91.60	-0.316%	554,550	+5.022%
2025-03-12	91.78	92.5500	89.9000	91.89	+0.558%	642,399	+4.690%
2025-03-11	91.07	92.1750	89.8400	91.38	-0.262%	433,154	+5.275%
2025-03-10	90.98	92.7200	90.5000	91.62	-0.348%	829,492	+4.999%
2025-03-07	92.94	93.2600	90.4300	91.94	-0.777%	714,858	+4.633%
2025-03-06	94.08	94.2700	92.4359	92.66	-2.206%	675,757	+3.820%
2025-03-05	95.03	96.1600	94.2950	94.75	-0.473%	861,188	+1.530%
2025-03-04	96.99	97.0400	94.8400	95.20	-2.479%	909,519	+1.050%
2025-03-03	97.33	98.1100	96.7850	97.62	+0.764%	791,470	-1.455%
2025-02-28	96.45	97.3300	95.1500	96.88	+0.623%	727,932	-0.702%
2025-02-27	94.55	96.8000	94.4600	96.28	+2.458%	717,245	-0.083%
2025-02-26	94.69	95.3600	93.7300	93.97	-1.063%	570,693	+2.373%
2025-02-25	94.04	95.5800	93.6300	94.98	+1.000%	664,249	+1.284%
2025-02-24	91.91	94.9385	91.9100	94.04	+2.429%	653,894	+2.297%
2025-02-21	92.46	92.6600	91.0800	91.81	-0.885%	698,190	+4.782%
2025-02-20	91.86	92.9799	90.3900	92.63	+1.235%	866,609	+3.854%
2025-02-19	91.34	91.8600	90.8700	91.50	-0.109%	392,880	+5.137%
2025-02-18	90.19	92.0200	89.8800	91.60	+1.721%	446,516	+5.022%
2025-02-14	91.05	91.4800	89.9000	90.05	-1.315%	609,243	+6.830%
2025-02-13	89.64	91.3000	89.1200	91.25	+1.955%	548,419	+5.425%
2025-02-12	89.99	90.2100	89.3100	89.50	-1.017%	412,544	+7.486%
2025-02-11	92.26	92.4000	90.0600	90.42	-1.245%	466,249	+6.392%
2025-02-10	93.23	93.9300	91.5150	91.56	-1.970%	747,798	+5.068%
2025-02-07	94.07	94.5400	92.9650	93.40	-0.839%	793,101	+2.998%
2025-02-06	93.59	94.2700	92.4600	94.19	+1.750%	652,608	+2.134%
2025-02-05	91.26	92.9100	90.8100	92.57	+2.457%	851,494	+3.921%
2025-02-04	89.66	91.0100	89.6600	90.35	+0.211%	519,573	+6.475%
2025-02-03	90.27	90.6300	88.9900	90.16	-0.945%	633,305	+6.699%
2025-01-31	92.05	92.6300	90.2700	91.02	-1.897%	529,909	+5.691%
2025-01-30	89.54	94.2000	89.0800	92.78	+3.089%	834,851	+3.686%
2025-01-29	89.96	91.4600	89.6750	90.00	-0.498%	1,193,912	+6.889%
2025-01-28	90.96	91.6000	90.0250	90.45	-0.396%	531,816	+6.357%
2025-01-27	88.93	90.8700	88.5200	90.81	+2.994%	595,191	+5.935%
2025-01-24	87.51	88.1800	87.0150	88.17	+0.777%	1,215,080	+9.107%
2025-01-23	88.20	89.0000	87.1300	87.49	-1.597%	570,567	+9.955%
2025-01-22	89.74	90.0000	88.6300	88.91	-0.325%	642,719	+8.199%
2025-01-21	90.35	90.7100	89.0400	89.20	-1.142%	1,198,658	+7.848%
2025-01-17	90.21	90.8900	89.9500	90.23	+0.211%	576,189	+6.616%
2025-01-16	88.87	90.3450	88.8700	90.04	+1.706%	589,533	+6.841%
2025-01-15	89.10	89.5400	87.9550	88.53	+0.808%	583,080	+8.664%
2025-01-14	85.70	87.9900	85.3650	87.82	+2.307%	556,234	+9.542%
2025-01-13	84.53	85.9500	83.9000	85.84	+0.351%	619,131	+12.069%
2025-01-10	86.34	86.9002	84.6600	85.54	-2.696%	632,559	+12.462%
2025-01-08	87.77	88.0400	86.2000	87.91	-0.182%	547,810	+9.430%
2025-01-07	88.00	89.0600	87.6500	88.07	+0.250%	431,369	+9.231%
2025-01-06	88.73	89.3400	87.4300	87.85	-0.992%	871,990	+9.505%
2025-01-03	89.20	89.2100	88.0950	88.73	-0.158%	340,741	+8.419%
2025-01-02	88.53	89.4700	88.2400	88.87	+0.282%	326,430	+8.248%
2024-12-31	88.43	89.3000	88.4000	88.62	-0.169%	266,155	+8.553%
2024-12-30	88.73	89.0050	87.6000	88.77	-0.582%	366,568	+8.370%
2024-12-27	90.00	90.7900	89.0000	89.29	-1.304%	361,871	+7.739%
2024-12-26	89.81	90.9450	89.6600	90.47	+0.545%	340,132	+6.334%
2024-12-24	89.85	90.4300	89.6500	89.98	+0.134%	246,140	+6.913%
2024-12-23	89.33	90.5450	89.2500	89.86	-0.189%	617,599	+7.055%
2024-12-20	86.90	90.6500	86.6200	90.03	+2.762%	965,443	+6.853%
2024-12-19	88.72	90.0100	87.3900	87.61	-0.669%	883,231	+9.805%
2024-12-18	92.42	92.8550	88.1800	88.20	-4.669%	641,792	+9.070%
2024-12-17	91.22	94.8900	90.2750	92.52	+0.729%	849,901	+3.978%
2024-12-16	91.77	92.2800	91.2000	91.85	+0.087%	628,954	+4.736%
2024-12-13	91.26	92.0600	90.8150	91.77	+1.091%	532,298	+4.827%
2024-12-12	91.38	92.7300	90.7300	90.78	-0.209%	444,209	+5.970%
2024-12-11	90.58	91.3200	89.1700	90.97	+2.133%	523,448	+5.749%
2024-12-10	90.42	90.4200	88.3350	89.07	-1.547%	671,080	+8.005%
2024-12-09	92.79	92.9350	90.1300	90.47	-2.542%	676,987	+6.334%
2024-12-06	93.66	94.2000	92.5406	92.83	-1.297%	446,634	+3.630%
2024-12-05	93.41	94.5400	93.1300	94.05	+1.096%	421,422	+2.286%
2024-12-04	93.28	93.6650	92.7200	93.03	-0.545%	384,336	+3.408%
2024-12-03	93.95	94.2000	93.2600	93.54	-0.383%	487,433	+2.844%
2024-12-02	92.85	94.4200	92.3750	93.90	+0.924%	542,936	+2.449%
2024-11-29	94.13	94.3950	92.8400	93.04	-0.863%	500,849	+3.396%
2024-11-27	91.94	94.2400	91.5300	93.85	+3.177%	865,537	+2.504%
2024-11-26	90.72	91.5200	90.2001	90.96	-0.296%	619,156	+5.761%
2024-11-25	89.98	91.4250	89.7400	91.23	+2.794%	768,797	+5.448%
2024-11-22	88.00	89.3100	88.0000	88.75	+0.726%	421,384	+8.394%
2024-11-21	87.00	88.2900	86.9700	88.11	+1.791%	298,084	+9.182%
2024-11-20	85.55	86.6200	85.2000	86.56	+1.382%	384,861	+11.137%
2024-11-19	85.60	86.0730	84.9800	85.38	-0.974%	324,038	+12.673%
2024-11-18	86.50	86.5500	85.5100	86.22	-0.588%	323,776	+11.575%
2024-11-15	85.61	86.9200	85.3501	86.73	+1.939%	513,075	+10.919%
2024-11-14	84.99	85.4800	84.6200	85.08	+0.710%	423,915	+13.070%
2024-11-13	84.18	84.9800	83.6500	84.48	+0.799%	319,619	+13.873%
2024-11-12	83.57	83.9705	83.1400	83.81	+0.155%	288,629	+14.783%
2024-11-11	85.00	85.6700	83.6500	83.68	-0.947%	372,684	+14.962%
2024-11-08	83.16	84.6700	82.9200	84.48	+2.251%	469,762	+13.873%
2024-11-07	83.34	83.4200	82.1738	82.62	-1.089%	444,949	+16.437%
2024-11-06	84.79	84.8400	82.9000	83.53	+4.334%	395,245	+15.168%
2024-11-05	79.10	80.0600	78.9800	80.06	+0.857%	564,526	+20.160%
2024-11-04	79.07	79.8400	78.6400	79.38	+0.430%	417,830	+21.189%
2024-11-01	78.77	80.3150	78.5200	79.04	+0.997%	556,340	+21.711%
2024-10-31	79.21	80.8900	77.2100	78.26	-3.180%	976,539	+22.924%
2024-10-30	80.58	81.3100	80.5800	80.83	+0.773%	463,952	+19.015%
2024-10-29	80.70	81.0700	79.9600	80.21	-0.681%	315,710	+19.935%
2024-10-28	80.07	81.2700	80.0700	80.76	+1.279%	772,499	+19.118%
2024-10-25	81.26	81.4150	79.4100	79.74	-1.762%	632,900	+20.642%
2024-10-24	81.18	81.6150	80.7200	81.17	+0.222%	328,625	+18.517%
2024-10-23	81.20	81.3950	80.6150	80.99	-0.723%	289,837	+18.780%
2024-10-22	81.50	81.8300	80.3600	81.58	-0.512%	395,957	+17.921%
2024-10-21	82.88	83.1800	81.9700	82.00	-1.026%	283,439	+17.317%
2024-10-18	82.68	83.1950	82.4800	82.85	+0.060%	349,503	+16.113%
2024-10-17	82.24	82.9000	82.0400	82.80	+1.421%	312,328	+16.184%
2024-10-16	81.29	82.2000	81.0506	81.64	+0.480%	362,384	+17.834%
2024-10-15	81.26	82.4050	81.0400	81.25	+0.395%	683,339	+18.400%
2024-10-14	80.60	81.1200	80.2100	80.93	+0.409%	449,609	+18.868%
2024-10-11	80.54	81.2600	80.2100	80.60	+0.838%	637,744	+19.355%
2024-10-10	81.62	81.6600	79.1600	79.93	-0.856%	495,552	+20.355%
2024-10-09	80.15	81.5300	79.6900	80.62	+0.637%	850,490	+19.325%
2024-10-08	80.00	81.5400	79.2900	80.11	+1.662%	537,132	+20.085%
2024-10-07	81.88	81.8800	78.7500	78.80	-4.101%	650,028	+22.081%
2024-10-04	80.21	82.3350	80.0245	82.17	+3.320%	784,793	+17.074%
2024-10-03	79.56	79.7200	78.6300	79.53	-0.500%	365,114	+20.961%
2024-10-02	79.45	80.2200	79.3500	79.93	+0.263%	465,684	+20.355%
2024-10-01	79.60	80.1300	79.0800	79.72	+0.138%	336,873	+20.672%
2024-09-30	78.86	79.6700	78.0850	79.61	+0.416%	414,137	+20.839%
2024-09-27	79.38	79.6400	79.0900	79.28	-0.088%	545,832	+21.342%
2024-09-26	78.60	79.4700	78.2400	79.35	+0.545%	587,899	+21.235%
2024-09-25	79.25	79.4250	78.7850	78.92	-0.316%	454,022	+21.896%
2024-09-24	78.81	79.4100	78.7300	79.17	+1.034%	918,923	+21.511%
2024-09-23	78.12	78.6050	77.9100	78.36	+0.578%	307,420	+22.767%
2024-09-20	78.20	78.4450	77.6150	77.91	-0.371%	718,643	+23.476%
2024-09-19	79.77	79.7700	78.1100	78.20	-1.437%	636,126	+23.018%
2024-09-18	79.51	79.8000	79.0139	79.34	-0.101%	458,677	+21.250%
2024-09-17	79.64	79.8350	79.0000	79.42	-0.239%	420,600	+21.128%
2024-09-16	78.21	79.6250	78.2100	79.61	+2.498%	503,830	+20.839%
2024-09-13	76.62	77.9650	76.4600	77.67	+1.809%	518,659	+23.857%
2024-09-12	75.61	76.3600	75.4200	76.29	+0.966%	407,575	+26.098%
2024-09-11	76.23	76.3450	74.6800	75.56	-1.177%	538,959	+27.316%
2024-09-10	77.14	77.4400	76.2100	76.46	-0.507%	442,904	+25.817%
2024-09-09	76.81	77.3550	76.1500	76.85	+0.196%	673,158	+25.179%
2024-09-06	77.21	77.8500	76.6200	76.70	-0.776%	409,076	+25.424%
2024-09-05	79.08	79.0800	77.1800	77.30	-1.529%	499,171	+24.450%
2024-09-04	79.58	80.0400	78.4600	78.50	-1.096%	594,385	+22.548%
2024-09-03	79.65	80.5000	79.2000	79.37	-0.638%	482,384	+21.204%
2024-08-30	79.58	79.9650	79.3550	79.88	+0.264%	474,239	+20.431%
2024-08-29	78.76	80.0000	78.0100	79.67	+1.452%	441,198	+20.748%
2024-08-28	77.45	78.5600	77.4400	78.53	+1.421%	415,847	+22.501%
2024-08-27	76.77	77.4800	76.7700	77.43	+1.057%	313,051	+24.241%
2024-08-26	77.00	77.4450	76.5200	76.62	+0.026%	294,006	+25.555%
2024-08-23	76.25	76.8500	75.9060	76.60	+0.512%	381,440	+25.587%
2024-08-22	75.67	76.2200	75.3500	76.21	+0.660%	501,197	+26.230%
2024-08-21	74.94	75.9950	74.2700	75.71	+1.556%	568,210	+27.064%
2024-08-20	75.13	75.1700	74.4000	74.55	-0.851%	381,311	+29.041%
2024-08-19	75.00	75.5800	74.9500	75.19	+0.240%	371,948	+27.943%
2024-08-16	74.98	75.4300	74.6600	75.01	+0.187%	554,807	+28.250%
2024-08-15	74.70	75.0300	74.0500	74.87	+1.436%	455,768	+28.489%
2024-08-14	73.53	74.0700	73.5300	73.81	+0.833%	295,716	+30.335%
2024-08-13	73.93	73.9300	72.8500	73.20	-0.449%	424,377	+31.421%
2024-08-12	74.16	74.6900	73.5100	73.53	-0.783%	349,609	+30.831%
2024-08-09	73.49	74.2100	73.0480	74.11	+1.188%	399,605	+29.807%
2024-08-08	71.81	73.5200	71.8000	73.24	+2.034%	512,278	+31.349%
2024-08-07	72.66	73.1400	71.6450	71.78	-0.222%	453,805	+34.021%
2024-08-06	72.18	73.2400	71.9100	71.94	+0.433%	459,011	+33.723%
2024-08-05	72.34	72.3400	70.1600	71.63	-2.597%	591,729	+34.301%
2024-08-02	73.82	74.5200	73.4000	73.54	-1.487%	569,523	+30.813%
2024-08-01	75.86	76.2000	73.4100	74.65	-1.452%	529,952	+28.868%
2024-07-31	76.00	78.7400	75.5000	75.75	+1.719%	1,094,340	+26.997%
2024-07-30	74.04	75.0000	73.8300	74.47	+0.990%	501,190	+29.180%
2024-07-29	73.90	74.3300	73.4900	73.74	+0.109%	506,623	+30.458%
2024-07-26	71.80	74.1750	71.6550	73.66	+3.281%	631,593	+30.600%
2024-07-25	71.89	72.3700	71.2900	71.32	-0.641%	1,018,440	+34.885%
2024-07-24	72.37	72.6100	71.5600	71.78	-0.719%	678,539	+34.021%
2024-07-23	71.97	72.5850	71.6550	72.30	+0.682%	337,653	+33.057%
2024-07-22	72.12	72.4750	71.4500	71.81	-0.181%	681,338	+33.965%
2024-07-19	73.50	73.5900	71.5350	71.94	-2.362%	365,447	+33.723%
2024-07-18	73.40	74.8200	73.3450	73.68	+0.286%	481,293	+30.565%
2024-07-17	72.73	73.8180	72.5650	73.47	+1.745%	548,046	+30.938%
2024-07-16	71.60	72.7550	71.2900	72.21	+1.419%	356,062	+33.223%
2024-07-15	70.88	71.8400	70.8800	71.20	+0.878%	343,072	+35.112%
2024-07-12	70.66	71.0450	70.4000	70.58	+0.298%	285,357	+36.299%
2024-07-11	70.35	70.5200	69.5000	70.37	+0.328%	311,633	+36.706%
2024-07-10	69.77	70.4100	69.6800	70.14	+0.950%	310,427	+37.154%
2024-07-09	69.64	70.7124	69.4700	69.48	-0.330%	431,434	+38.457%
2024-07-08	69.44	70.3700	69.4400	69.71	+0.970%	484,339	+38.000%
2024-07-05	69.36	69.4900	68.5600	69.04	-0.504%	735,883	+39.340%
2024-07-03	69.94	70.0600	69.1100	69.39	-1.027%	252,155	+38.637%
2024-07-02	69.28	70.6200	68.4900	70.11	+0.157%	884,862	+37.213%
2024-07-01	71.16	71.4899	69.9200	70.00	-0.920%	439,352	+37.429%
2024-06-28	70.69	71.1000	70.0600	70.65	-0.786%	783,472	+36.164%
2024-06-27	70.65	71.2300	69.9900	71.21	+0.807%	352,181	+35.093%
2024-06-26	71.19	71.2850	69.8300	70.64	-1.217%	339,936	+36.183%
2024-06-25	71.46	72.0900	71.3900	71.51	-0.126%	415,598	+34.527%
2024-06-24	71.20	71.9600	70.8000	71.60	+0.746%	404,135	+34.358%
2024-06-21	71.46	71.4600	70.6400	71.07	-0.796%	697,134	+35.360%
2024-06-20	70.83	71.7400	70.8300	71.64	+1.158%	358,258	+34.283%
2024-06-18	69.81	70.9200	69.7000	70.82	+1.709%	299,587	+35.837%
2024-06-17	68.36	69.7300	68.2200	69.63	+1.932%	431,127	+38.159%
2024-06-14	68.58	68.7400	68.0200	68.31	-1.057%	439,685	+40.829%
2024-06-13	69.47	69.5565	68.4400	69.04	-0.776%	406,609	+39.340%
2024-06-12	70.49	70.6200	69.3800	69.58	-1.024%	381,381	+38.258%
2024-06-11	70.92	71.1900	69.7600	70.30	-1.319%	382,143	+36.842%
2024-06-10	71.67	71.9266	71.0200	71.24	-1.179%	468,187	+35.036%
2024-06-07	72.45	72.6800	71.8400	72.09	+0.014%	331,773	+33.444%
2024-06-06	72.38	72.7400	71.7400	72.08	-0.208%	425,457	+33.463%
2024-06-05	71.96	72.4350	70.9600	72.23	+0.125%	480,670	+33.186%
2024-06-04	72.68	73.5000	72.1000	72.14	-1.367%	415,552	+33.352%
2024-06-03	73.58	73.9800	72.6400	73.14	-1.002%	478,451	+31.529%
2024-05-31	74.05	74.0500	72.6300	73.88	+1.456%	676,007	+30.211%
2024-05-30	70.73	72.8850	70.5200	72.82	+2.853%	637,377	+32.107%
2024-05-29	71.19	71.3900	70.5000	70.80	-0.951%	437,763	+35.876%
2024-05-28	72.16	72.5200	71.0700	71.48	-1.230%	592,026	+34.583%
2024-05-24	71.61	72.4000	71.2800	72.37	+1.288%	458,931	+32.928%
2024-05-23	72.40	72.6450	71.3400	71.45	-1.285%	523,263	+34.640%
2024-05-22	71.61	72.7700	71.5900	72.38	+0.612%	609,807	+32.910%
2024-05-21	70.89	71.9800	70.8000	71.94	+1.395%	605,460	+33.723%
2024-05-20	71.47	71.4950	70.7100	70.95	-0.741%	423,590	+35.588%
2024-05-17	71.35	71.6900	70.5800	71.48	+1.175%	510,862	+34.583%
2024-05-16	70.40	70.7200	70.0500	70.65	+1.203%	567,354	+36.164%
2024-05-15	70.11	70.5100	69.6000	69.81	-0.880%	364,685	+37.803%
2024-05-14	70.69	71.0300	69.7900	70.43	-0.368%	556,871	+36.590%
2024-05-13	70.40	71.3800	70.3200	70.69	+0.227%	805,792	+36.087%
2024-05-10	70.00	70.6950	69.6500	70.53	+0.772%	821,861	+36.396%
2024-05-09	70.25	70.3500	69.4600	69.99	+0.243%	733,198	+37.448%
2024-05-08	68.75	69.9600	68.7300	69.82	+1.468%	749,253	+37.783%
2024-05-07	67.29	69.1100	67.2900	68.81	+3.194%	1,034,972	+39.805%
2024-05-06	65.61	66.8400	65.4873	66.68	+1.973%	799,992	+44.271%
2024-05-03	64.73	65.5600	63.7100	65.39	+0.322%	645,919	+47.117%
2024-05-02	64.88	66.7400	63.3800	65.18	+5.231%	1,002,664	+47.591%
2024-05-01	61.44	62.5100	61.2000	61.94	+0.995%	671,929	+55.312%
2024-04-30	61.92	62.0300	61.1800	61.33	-1.097%	370,830	+56.856%
2024-04-29	60.85	62.0400	60.8500	62.01	+2.259%	457,704	+55.136%
2024-04-26	61.60	61.6950	60.6400	60.64	-2.036%	600,549	+58.641%
2024-04-25	62.56	62.5800	61.8600	61.90	-1.087%	432,702	+55.412%
2024-04-24	62.06	62.7500	61.6800	62.58	+0.530%	490,898	+53.723%
2024-04-23	62.39	62.5000	61.6160	62.25	+0.113%	802,547	+54.538%
2024-04-22	62.68	62.9200	62.1400	62.18	-0.464%	921,940	+54.712%
2024-04-19	61.58	62.8800	61.5800	62.47	+1.627%	560,598	+53.994%
2024-04-18	61.26	62.3100	61.1500	61.47	+1.252%	729,130	+56.499%
2024-04-17	61.31	61.3100	60.4450	60.71	-0.882%	582,234	+58.458%
2024-04-16	61.32	61.7400	60.8350	61.25	+0.114%	563,286	+57.061%
2024-04-15	62.47	62.7200	61.1300	61.18	-1.179%	681,819	+57.241%
2024-04-12	62.50	62.9900	61.6800	61.91	-0.402%	488,216	+55.387%
2024-04-11	64.06	64.0600	62.1300	62.16	-3.777%	608,895	+54.762%
2024-04-10	63.26	64.6700	63.2600	64.60	+1.540%	500,654	+48.916%
2024-04-09	65.42	65.6000	63.6000	63.62	-2.707%	904,692	+51.210%
2024-04-08	65.64	65.8300	65.2500	65.39	-0.198%	386,980	+47.117%
2024-04-05	64.84	65.6800	64.4500	65.52	+1.064%	757,976	+46.825%
2024-04-04	65.71	65.8600	64.4600	64.83	-0.826%	610,024	+48.388%
2024-04-03	64.78	65.5400	64.3900	65.37	+0.973%	1,047,129	+47.162%
2024-04-02	65.00	65.1450	64.3800	64.74	-0.415%	632,035	+48.594%
2024-04-01	65.18	65.2450	64.3300	65.01	-0.015%	480,466	+47.977%
2024-03-28	64.91	65.3200	64.7600	65.02	+0.046%	811,582	+47.954%
2024-03-27	64.07	65.0700	64.0700	64.99	+1.849%	600,483	+48.023%
2024-03-26	63.60	64.1000	63.1500	63.81	+0.094%	504,351	+50.760%
2024-03-25	62.90	63.9000	62.8400	63.75	+1.384%	696,160	+50.902%
2024-03-22	63.95	64.0800	62.8400	62.88	-1.427%	386,122	+52.990%
2024-03-21	64.07	64.1500	63.4500	63.79	-0.359%	414,965	+50.807%
2024-03-20	63.36	64.4150	63.3600	64.02	+1.042%	426,080	+50.266%
2024-03-19	63.26	63.8900	63.0100	63.36	+0.364%	474,835	+51.831%
2024-03-18	63.16	63.8850	62.8500	63.13	-0.047%	760,417	+52.384%
2024-03-15	63.04	63.6800	62.7400	63.16	+0.206%	609,241	+52.312%
2024-03-14	62.60	63.0500	62.2600	63.03	+0.703%	457,600	+52.626%
2024-03-13	62.35	62.8200	62.1600	62.59	+0.611%	393,634	+53.699%
2024-03-12	61.31	62.3200	61.2400	62.21	+1.187%	531,766	+54.638%
2024-03-11	61.03	61.7200	61.0300	61.48	+0.490%	520,733	+56.474%
2024-03-08	60.92	61.6100	60.8000	61.18	+0.394%	432,251	+57.241%
2024-03-07	60.68	61.1750	60.5150	60.94	+0.428%	435,471	+57.860%
2024-03-06	60.97	61.3600	60.0600	60.68	-0.049%	669,553	+58.537%
2024-03-05	60.23	60.9300	60.2300	60.71	+0.697%	570,211	+58.458%
2024-03-04	60.71	61.3100	60.2700	60.29	-0.937%	493,381	+59.562%
2024-03-01	62.08	62.2350	60.7800	60.86	-2.733%	458,139	+58.068%
2024-02-29	62.71	62.7600	61.9264	62.57	-0.112%	838,265	+53.748%
2024-02-28	62.36	62.8800	61.9500	62.64	+0.385%	449,585	+53.576%
2024-02-27	61.64	62.5800	61.3900	62.40	+1.020%	446,235	+54.167%
2024-02-26	62.05	62.5850	61.6300	61.77	-0.419%	414,323	+55.739%
2024-02-23	62.31	62.4041	61.9000	62.03	0.000%	696,895	+55.086%
2024-02-22	61.66	62.0300	61.3600	62.03	+0.698%	478,123	+55.086%
2024-02-21	61.98	62.1300	61.2750	61.60	-0.227%	678,794	+56.169%
2024-02-20	61.73	62.6400	61.1800	61.74	-0.339%	481,968	+55.815%
2024-02-16	62.28	62.5700	61.7900	61.95	-0.193%	496,457	+55.287%
2024-02-15	60.92	62.3200	60.9200	62.07	+1.988%	627,214	+54.986%
2024-02-14	60.12	61.0300	59.7900	60.86	+1.569%	557,055	+58.068%
2024-02-13	60.59	61.0000	59.5300	59.92	-0.729%	578,769	+60.547%
2024-02-12	60.16	61.0500	60.0800	60.36	+0.332%	892,947	+59.377%
2024-02-09	58.53	60.6100	58.3650	60.16	+2.296%	686,229	+59.907%
2024-02-08	59.20	59.3350	57.9901	58.81	-0.051%	732,793	+63.578%
2024-02-07	58.39	59.1900	57.9500	58.84	+1.048%	679,511	+63.494%
2024-02-06	58.32	58.9500	58.0100	58.23	-0.445%	596,934	+65.207%
2024-02-05	57.28	59.1500	56.9300	58.49	+2.363%	725,214	+64.473%
2024-02-02	57.55	57.6250	56.6000	57.14	-0.035%	1,172,041	+68.358%
2024-02-01	58.68	60.1140	55.5600	57.16	-3.965%	2,322,761	+68.300%
2024-01-31	59.95	60.7200	59.5200	59.52	-0.634%	848,828	+61.626%
2024-01-30	59.50	60.0200	59.2000	59.90	+0.520%	624,791	+60.601%
2024-01-29	59.26	59.7500	59.1950	59.59	+0.185%	550,018	+61.436%
2024-01-26	59.43	59.5900	58.7900	59.48	+0.677%	662,319	+61.735%
2024-01-25	58.55	59.2100	58.3600	59.08	+1.026%	944,922	+62.830%
2024-01-24	55.81	59.0300	55.8100	58.48	+6.366%	1,339,424	+64.501%
2024-01-23	56.39	56.7400	54.9700	54.98	-2.449%	958,007	+74.973%
2024-01-22	55.52	56.5650	55.4150	56.36	+1.513%	484,739	+70.688%
2024-01-19	56.01	56.1000	55.4600	55.52	+0.398%	457,555	+73.271%