Dark

AXS
Axis Capital Holders Limited
stock NYSE

Market Open

Sep 1, 2026 12:50:23 PM EDT

99.90USD+1.134%(+1.12)127,753

94.31Bid 99.92Ask 5.61Spread

Pre-market

0.00USD-100.000%(-98.78)0

After-hours

Aug 31, 2026 4:10:30 PM EDT

98.78USD-0.061%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	99.7000	100.160000	99.2000	99.9000	+1.134%	127,753	0.000%
2026-08-31	99.5200	99.680000	98.5300	98.7800	-0.744%	528,963	+1.134%
2026-08-28	99.2900	99.845000	98.9400	99.5200	+0.495%	371,754	+0.382%
2026-08-27	98.8400	99.640000	98.4400	99.0300	-0.980%	371,546	+0.879%
2026-08-26	99.4100	101.000000	99.0100	100.0100	+0.604%	556,359	-0.110%
2026-08-25	99.0900	99.650000	98.4800	99.4100	+0.070%	579,840	+0.493%
2026-08-24	99.2200	100.780000	99.2200	99.3400	+0.618%	414,264	+0.564%
2026-08-21	99.0900	99.595000	98.5250	98.7300	+0.132%	519,295	+1.185%
2026-08-20	98.2300	99.605000	97.0950	98.6000	+0.051%	715,712	+1.318%
2026-08-19	101.3300	101.330000	98.4900	98.5500	-2.174%	619,840	+1.370%
2026-08-18	101.0100	102.040000	100.5700	100.7400	+0.861%	528,401	-0.834%
2026-08-17	100.6900	101.610000	99.6800	99.8800	-1.304%	511,970	+0.020%
2026-08-14	100.2600	101.880000	99.7600	101.2000	+1.190%	617,847	-1.285%
2026-08-13	100.3500	100.685000	99.4200	100.0100	+0.583%	509,691	-0.110%
2026-08-12	100.3300	102.220000	99.2000	99.4300	-1.281%	836,174	+0.473%
2026-08-11	101.2800	102.250000	100.5700	100.7200	-1.051%	487,200	-0.814%
2026-08-10	102.8600	103.370000	101.1800	101.7900	-1.643%	690,512	-1.857%
2026-08-07	103.6200	103.965000	101.8100	103.4900	-0.919%	492,558	-3.469%
2026-08-06	104.8500	104.992500	103.6850	104.4500	+0.192%	597,665	-4.356%
2026-08-05	103.9000	105.365000	103.4500	104.2500	+0.482%	602,335	-4.173%
2026-08-04	104.2800	105.210000	103.5700	103.7500	-2.002%	744,520	-3.711%
2026-08-03	104.9700	106.710000	104.9250	105.8700	+0.522%	664,185	-5.639%
2026-07-31	105.9700	106.170000	103.1700	105.3200	+0.257%	864,087	-5.146%
2026-07-30	104.9600	105.820000	103.3450	105.0500	-0.859%	1,489,411	-4.902%
2026-07-29	97.9400	109.910000	97.9400	105.9600	-11.160%	2,311,695	-5.719%
2026-07-28	117.5200	119.990000	117.1100	119.2700	+1.897%	908,412	-16.240%
2026-07-27	116.2900	118.000000	116.2700	117.0500	+0.472%	722,998	-14.652%
2026-07-24	113.6000	116.950000	113.6000	116.5000	+1.640%	432,214	-14.249%
2026-07-23	113.4700	114.750000	111.8900	114.6200	+0.853%	412,002	-12.842%
2026-07-22	114.4000	114.505000	112.9000	113.6500	-0.760%	482,246	-12.099%
2026-07-21	114.7100	114.940000	113.8000	114.5200	-0.443%	482,064	-12.766%
2026-07-20	114.7600	116.010000	114.4025	115.0300	+0.218%	474,110	-13.153%
2026-07-17	114.6400	116.625702	113.2350	114.7800	+1.021%	549,882	-12.964%
2026-07-16	111.4500	114.000000	111.4050	113.6200	+2.628%	1,133,994	-12.075%
2026-07-15	111.8650	112.230000	108.8400	110.7100	-1.539%	969,725	-9.764%
2026-07-14	113.9000	114.470000	112.4050	112.4400	-1.816%	692,009	-11.153%
2026-07-13	114.1200	115.260000	113.6300	114.5200	+1.291%	576,756	-12.766%
2026-07-10	112.8200	113.790000	112.1800	113.0600	+0.569%	590,674	-11.640%
2026-07-09	113.5500	113.960000	112.1350	112.4200	-0.381%	880,037	-11.137%
2026-07-08	114.2100	114.310000	112.7100	112.8500	-1.467%	711,652	-11.475%
2026-07-07	113.7500	115.910000	113.2500	114.5300	+1.300%	872,078	-12.774%
2026-07-06	112.8300	113.760000	112.4450	113.0600	-0.265%	601,409	-11.640%
2026-07-02	110.7900	113.505000	108.3750	113.3600	+3.933%	754,176	-11.874%
2026-07-01	108.2600	109.990000	107.7200	109.0700	+1.517%	550,646	-8.407%
2026-06-30	108.2600	109.050000	107.1400	107.4400	-1.286%	664,867	-7.018%
2026-06-29	108.0000	109.045000	107.6350	108.8400	+0.110%	618,683	-8.214%
2026-06-26	105.4700	109.040000	104.6700	108.7200	+3.849%	1,341,546	-8.113%
2026-06-25	106.0300	107.130000	104.1100	104.6900	-1.264%	538,176	-4.575%
2026-06-24	105.5900	107.415000	105.1050	106.0300	+0.293%	678,188	-5.781%
2026-06-23	104.4500	106.025000	103.2500	105.7200	+2.254%	1,072,260	-5.505%
2026-06-22	101.1900	103.655000	100.4050	103.3900	+2.376%	859,232	-3.376%
2026-06-18	102.8100	103.090000	100.3300	100.9900	-2.160%	1,162,025	-1.079%
2026-06-17	102.3300	105.085000	102.3100	103.2200	+0.457%	938,825	-3.216%
2026-06-16	102.0300	103.830000	101.9075	102.7500	+1.421%	682,138	-2.774%
2026-06-15	101.0500	102.070000	100.9400	101.3100	-0.128%	817,609	-1.392%
2026-06-12	100.5800	101.570000	98.9800	101.4400	+1.909%	715,036	-1.518%
2026-06-11	100.3600	100.570000	97.5000	99.5400	-0.340%	633,899	+0.362%
2026-06-10	99.1600	100.810000	98.6200	99.8800	+2.315%	540,572	+0.020%
2026-06-09	98.2700	98.390000	95.8300	97.6200	+1.466%	665,054	+2.336%
2026-06-08	99.2400	99.240000	96.0900	96.2100	-2.631%	459,553	+3.835%
2026-06-05	96.9000	98.930000	95.6500	98.8100	+3.640%	624,038	+1.103%
2026-06-04	95.7500	97.110000	94.9050	95.3400	+0.836%	378,154	+4.783%
2026-06-03	95.4600	95.880000	94.2700	94.5500	-0.933%	551,181	+5.658%
2026-06-02	97.8400	98.070000	95.4000	95.4400	-0.480%	610,425	+4.673%
2026-06-01	94.0000	96.230000	93.9850	95.9000	+1.022%	720,431	+4.171%
2026-05-29	95.5800	96.249900	94.5950	94.9300	-0.898%	876,066	+5.235%
2026-05-28	95.2100	97.120000	94.0000	95.7900	+0.188%	1,074,004	+4.291%
2026-05-27	98.7900	99.830000	95.5300	95.6100	-3.405%	542,949	+4.487%
2026-05-26	99.3100	101.090000	98.9200	98.9800	-0.961%	414,191	+0.929%
2026-05-22	100.2000	101.370000	99.8000	99.9400	-0.755%	381,004	-0.040%
2026-05-21	99.7600	100.840000	98.6700	100.7000	+0.149%	444,840	-0.794%
2026-05-20	100.8400	100.920000	99.4050	100.5500	+0.490%	415,203	-0.646%
2026-05-19	101.0800	101.999900	99.3750	100.0600	-0.576%	799,537	-0.160%
2026-05-18	99.0000	101.232500	98.2600	100.6400	+1.564%	1,024,742	-0.735%
2026-05-15	99.1600	99.710000	98.4450	99.0900	+1.433%	546,060	+0.817%
2026-05-14	97.7600	98.810000	97.2400	97.6900	+0.442%	519,599	+2.262%
2026-05-13	98.4800	99.330000	96.7950	97.2600	-2.074%	601,913	+2.714%
2026-05-12	98.6500	99.925000	97.5900	99.3200	+0.822%	515,907	+0.584%
2026-05-11	99.8100	100.730000	98.2300	98.5100	-0.885%	647,367	+1.411%
2026-05-08	99.3000	99.995000	97.5701	99.3900	+0.081%	327,844	+0.513%
2026-05-07	98.7300	99.740000	98.0200	99.3100	-0.060%	495,717	+0.594%
2026-05-06	99.1700	100.370000	98.7100	99.3700	+0.567%	556,830	+0.533%
2026-05-05	99.0600	100.535000	98.5500	98.8100	-0.030%	420,093	+1.103%
2026-05-04	98.9800	100.740000	98.6000	98.8400	-1.288%	625,817	+1.072%
2026-05-01	101.9200	102.660000	99.9500	100.1300	-0.279%	575,343	-0.230%
2026-04-30	96.5700	102.250000	96.5700	100.4100	+2.501%	1,192,791	-0.508%
2026-04-29	100.3400	100.550000	97.6100	97.9600	-2.382%	781,737	+1.980%
2026-04-28	100.8600	101.190000	99.6650	100.3500	+0.844%	506,273	-0.448%
2026-04-27	99.0000	100.755000	99.0000	99.5100	+0.201%	597,557	+0.392%
2026-04-24	100.8300	101.450000	99.2800	99.3100	-2.138%	518,810	+0.594%
2026-04-23	99.7800	101.740000	99.2400	101.4800	+1.592%	392,832	-1.557%
2026-04-22	101.6800	102.060000	99.1750	99.8900	-2.145%	611,267	+0.010%
2026-04-21	102.2200	102.850000	101.1850	102.0800	+0.295%	388,330	-2.136%
2026-04-20	101.9500	103.000000	101.3800	101.7800	-0.255%	468,468	-1.847%
2026-04-17	100.5800	102.650000	100.2500	102.0400	+1.502%	454,789	-2.097%
2026-04-16	100.5200	101.390000	99.7200	100.5300	-0.208%	616,045	-0.627%
2026-04-15	99.3500	101.390000	99.3200	100.7400	+1.348%	559,650	-0.834%
2026-04-14	98.8700	100.120000	98.7350	99.4000	-0.640%	639,769	+0.503%
2026-04-13	97.7800	100.395000	97.7800	100.0400	+1.936%	583,600	-0.140%
2026-04-10	101.9500	101.950000	96.8900	98.1400	-4.188%	932,482	+1.793%
2026-04-09	102.5000	103.460000	101.8925	102.4300	-0.447%	609,966	-2.470%
2026-04-08	101.6100	103.120000	101.4200	102.8900	+1.801%	457,312	-2.906%
2026-04-07	100.8900	102.375000	100.4400	101.0700	-0.384%	483,187	-1.158%
2026-04-06	101.0800	101.900000	100.6450	101.4600	-0.207%	524,704	-1.538%
2026-04-02	100.2800	101.960000	99.6550	101.6700	+1.782%	423,478	-1.741%
2026-04-01	100.6900	100.955000	99.2350	99.8900	-1.499%	573,347	+0.010%
2026-03-31	101.3100	101.975000	99.7900	101.4100	+0.705%	405,565	-1.489%
2026-03-30	99.6300	101.480000	99.0300	100.7000	+1.810%	440,507	-0.794%
2026-03-27	101.3400	101.395000	98.7100	98.9100	-2.340%	564,220	+1.001%
2026-03-26	102.2800	102.280000	99.4000	101.2800	+0.238%	466,726	-1.363%
2026-03-25	102.2000	102.790000	100.8200	101.0400	-0.414%	648,364	-1.128%
2026-03-24	100.0600	102.020000	100.0000	101.4600	+1.076%	475,770	-1.538%
2026-03-23	98.6900	101.680000	98.6900	100.3800	+0.813%	445,470	-0.478%
2026-03-20	99.8900	100.390000	99.0200	99.5700	+0.151%	766,372	+0.331%
2026-03-19	101.8000	102.640000	99.2900	99.4200	-2.348%	651,040	+0.483%
2026-03-18	101.6000	102.055000	101.1400	101.8100	-0.167%	376,291	-1.876%
2026-03-17	101.2300	102.500000	101.2300	101.9800	+1.110%	290,714	-2.040%
2026-03-16	101.4500	102.570000	100.7550	100.8600	-0.040%	427,367	-0.952%
2026-03-13	101.3300	101.500000	100.4100	100.9000	+0.288%	437,403	-0.991%
2026-03-12	99.1500	100.911900	98.7807	100.6100	+0.761%	449,293	-0.706%
2026-03-11	100.7400	100.740000	99.0300	99.8500	-1.383%	563,348	+0.050%
2026-03-10	101.2100	103.090000	100.4500	101.2500	-0.187%	441,717	-1.333%
2026-03-09	102.5900	102.590000	100.3300	101.4400	-1.543%	457,620	-1.518%
2026-03-06	102.8400	103.400000	100.5400	103.0300	-0.512%	444,524	-3.038%
2026-03-05	103.4400	104.060000	102.3300	103.5600	-0.289%	829,750	-3.534%
2026-03-04	104.3100	104.950000	102.3400	103.8600	-0.450%	637,753	-3.813%
2026-03-03	105.1000	105.720000	102.5550	104.3300	-2.413%	667,532	-4.246%
2026-03-02	105.3200	107.270000	105.0600	106.9100	+1.126%	579,313	-6.557%
2026-02-27	106.2000	106.310000	103.7500	105.7200	+1.061%	604,121	-5.505%
2026-02-26	103.4200	105.235000	103.1750	104.6100	+1.969%	455,019	-4.502%
2026-02-25	103.3300	103.470000	101.0800	102.5900	-0.716%	600,487	-2.622%
2026-02-24	104.0600	106.310000	102.4750	103.3300	-0.977%	587,247	-3.319%
2026-02-23	105.2600	105.910000	103.5700	104.3500	-0.629%	1,008,213	-4.264%
2026-02-20	103.4600	105.100000	102.2600	105.0100	+2.359%	1,119,551	-4.866%
2026-02-19	103.9300	105.000000	102.0500	102.5900	-1.403%	725,645	-2.622%
2026-02-18	104.3500	105.000000	102.9750	104.0500	-0.287%	596,814	-3.988%
2026-02-17	102.9400	104.740000	102.9400	104.3500	+2.455%	936,716	-4.264%
2026-02-13	100.3300	102.255000	100.1200	101.8500	+0.732%	696,223	-1.915%
2026-02-12	103.5400	103.540000	99.5130	101.1100	-0.443%	973,410	-1.197%
2026-02-11	103.9200	104.045000	101.1701	101.5600	-1.950%	1,134,980	-1.635%
2026-02-10	103.0600	104.250000	101.4100	103.5800	+0.505%	553,227	-3.553%
2026-02-09	105.9900	106.740000	102.8500	103.0600	-3.257%	445,695	-3.066%
2026-02-06	107.1300	107.990000	106.1125	106.5300	-0.056%	386,933	-6.224%
2026-02-05	106.4900	108.175000	106.1000	106.5900	+0.348%	592,326	-6.276%
2026-02-04	104.9800	107.430000	104.9800	106.2200	+1.336%	557,688	-5.950%
2026-02-03	104.6500	106.000000	103.4500	104.8200	+0.924%	583,402	-4.694%
2026-02-02	104.3100	105.430000	102.6100	103.8600	+0.659%	831,613	-3.813%
2026-01-30	104.2300	104.815000	101.9750	103.1800	-0.836%	744,055	-3.179%
2026-01-29	107.7900	107.790000	103.1100	104.0500	+0.260%	1,035,623	-3.988%
2026-01-28	101.8800	104.540000	101.4900	103.7800	+1.239%	787,321	-3.739%
2026-01-27	103.1500	103.350000	102.0600	102.5100	-0.563%	578,469	-2.546%
2026-01-26	102.9500	103.650000	101.9000	103.0900	+0.999%	929,311	-3.094%
2026-01-23	102.2100	104.010000	100.7950	102.0700	-0.855%	641,008	-2.126%
2026-01-22	102.6800	103.010000	101.4000	102.9500	-0.387%	474,186	-2.963%
2026-01-21	103.2800	104.100000	101.0300	103.3500	+0.594%	946,128	-3.338%
2026-01-20	99.9900	102.820000	99.5000	102.7400	+2.802%	1,141,180	-2.764%
2026-01-16	99.6800	100.110000	98.2400	99.9400	-0.399%	694,369	-0.040%
2026-01-15	100.4900	101.140000	100.0100	100.3400	+0.090%	682,660	-0.439%
2026-01-14	99.3200	101.050000	98.6700	100.2500	+1.212%	677,610	-0.349%
2026-01-13	101.1000	101.375000	98.3200	99.0500	-2.289%	607,258	+0.858%
2026-01-12	101.7300	102.615000	100.6800	101.3700	-0.948%	535,445	-1.450%
2026-01-09	103.3300	104.390000	102.2200	102.3400	-1.482%	426,822	-2.384%
2026-01-08	103.6400	104.320000	102.5610	103.8800	+0.630%	618,367	-3.831%
2026-01-07	102.7300	103.320000	102.0200	103.2300	+0.155%	541,802	-3.226%
2026-01-06	104.2600	104.760000	102.0900	103.0700	-2.313%	821,557	-3.076%
2026-01-05	103.7500	106.120000	103.1400	105.5100	+1.199%	528,707	-5.317%
2026-01-02	106.7100	106.795000	103.8350	104.2600	-2.643%	559,540	-4.182%
2025-12-31	108.2500	108.405000	107.0700	107.0900	-1.535%	656,035	-6.714%
2025-12-30	109.1200	109.120000	108.4600	108.7600	-0.312%	558,002	-8.146%
2025-12-29	109.3100	109.565700	108.9400	109.1000	+0.101%	466,922	-8.433%
2025-12-26	109.0900	109.210000	108.3400	108.9900	+0.018%	283,456	-8.340%
2025-12-24	109.3500	110.337500	108.3400	108.9700	-0.192%	270,241	-8.323%
2025-12-23	109.3300	110.165000	108.7200	109.1800	+0.202%	631,278	-8.500%
2025-12-22	107.3700	109.230000	107.3166	108.9600	+0.945%	537,864	-8.315%
2025-12-19	107.4300	108.000000	106.9300	107.9400	+0.241%	993,594	-7.449%
2025-12-18	106.6900	107.955000	106.0300	107.6800	+0.579%	611,893	-7.225%
2025-12-17	106.9300	107.720000	105.6700	107.0600	-0.075%	597,066	-6.688%
2025-12-16	107.5200	108.120000	106.7500	107.1400	+0.639%	655,286	-6.758%
2025-12-15	104.8500	106.610000	104.4450	106.4600	+2.012%	613,908	-6.162%
2025-12-12	104.3600	104.360000	103.3300	104.3600	+0.704%	455,128	-4.274%
2025-12-11	100.7500	103.730000	100.7400	103.6300	+3.258%	449,575	-3.599%
2025-12-10	99.4200	101.695000	98.9950	100.3600	+1.282%	709,054	-0.458%
2025-12-09	98.3400	99.781200	98.3400	99.0900	+0.528%	435,843	+0.817%
2025-12-08	97.9800	99.020000	97.1600	98.5700	+0.736%	658,832	+1.349%
2025-12-05	99.3500	99.800000	97.6700	97.8500	-1.629%	726,321	+2.095%
2025-12-04	99.7900	101.260000	99.2300	99.4700	-0.110%	436,850	+0.432%
2025-12-03	101.7900	102.580000	99.5100	99.5800	-1.998%	802,396	+0.321%
2025-12-02	102.1000	102.220000	100.7200	101.6100	-0.587%	793,690	-1.683%
2025-12-01	102.2000	102.680000	101.2100	102.2100	-0.029%	827,013	-2.260%
2025-11-28	102.3800	102.600000	101.5700	102.2400	+0.098%	204,731	-2.289%
2025-11-26	100.5100	102.750000	100.2800	102.1400	+1.977%	925,464	-2.193%
2025-11-25	100.4000	101.360000	99.9650	100.1600	+0.593%	712,071	-0.260%
2025-11-24	101.1900	101.190000	99.2968	99.5700	-1.308%	813,878	+0.331%
2025-11-21	100.7500	102.130000	100.3400	100.8900	+0.368%	499,745	-0.981%
2025-11-20	100.0200	100.950000	99.2800	100.5200	+1.188%	531,380	-0.617%
2025-11-19	100.5800	101.220000	99.2150	99.3400	-1.556%	475,771	+0.564%
2025-11-18	100.4800	101.540000	99.9635	100.9100	+0.199%	493,679	-1.001%
2025-11-17	102.7900	103.070000	100.6700	100.7100	-1.468%	727,594	-0.804%
2025-11-14	103.1000	103.690000	102.0412	102.2100	-0.467%	748,801	-2.260%
2025-11-13	101.8400	102.840000	101.5650	102.6900	+1.043%	585,320	-2.717%
2025-11-12	100.2200	101.780000	100.0400	101.6300	+1.064%	499,560	-1.702%
2025-11-11	99.7400	101.330000	99.7400	100.5600	+0.863%	535,833	-0.656%
2025-11-10	98.9300	100.760000	98.9300	99.7000	+0.161%	600,601	+0.201%
2025-11-07	98.2300	99.650000	97.4500	99.5400	+1.998%	703,340	+0.362%
2025-11-06	97.2600	98.000000	96.8500	97.5900	+0.827%	594,804	+2.367%
2025-11-05	96.3000	97.245000	95.7500	96.7900	+0.844%	669,675	+3.213%
2025-11-04	94.7200	96.190000	94.6300	95.9800	+1.738%	802,705	+4.084%
2025-11-03	93.0000	94.390000	92.2300	94.3400	+0.726%	1,059,087	+5.894%
2025-10-31	92.5700	93.950000	92.5300	93.6600	+0.171%	1,067,872	+6.662%
2025-10-30	90.1800	94.100000	89.4750	93.5000	+5.949%	1,229,973	+6.845%
2025-10-29	88.4900	89.670000	88.0700	88.2500	-0.943%	1,106,051	+13.201%
2025-10-28	90.6800	91.059900	88.7600	89.0900	-2.335%	1,063,247	+12.134%
2025-10-27	91.3000	91.340000	90.5650	91.2200	+0.088%	905,621	+9.515%
2025-10-24	92.7700	93.200000	90.9000	91.1400	-1.460%	935,025	+9.612%
2025-10-23	91.8900	92.670000	91.3501	92.4900	+0.609%	673,321	+8.012%
2025-10-22	92.2100	92.210000	90.3753	91.9300	-0.109%	856,895	+8.670%
2025-10-21	92.3600	92.630000	91.5950	92.0300	+0.022%	1,062,977	+8.552%
2025-10-20	93.6800	93.680000	91.1550	92.0100	-0.551%	844,804	+8.575%
2025-10-17	92.3300	92.900000	91.7700	92.5200	+0.434%	853,374	+7.977%
2025-10-16	94.5000	94.500000	91.8900	92.1200	-4.052%	703,609	+8.446%
2025-10-15	98.8900	98.905000	96.0000	96.0100	-2.903%	748,527	+4.052%
2025-10-14	96.3200	98.880000	96.3200	98.8800	+1.582%	576,282	+1.032%
2025-10-13	95.9800	98.240000	95.8400	97.3400	+1.175%	500,234	+2.630%
2025-10-10	97.1100	97.432500	96.1200	96.2100	-0.599%	412,264	+3.835%
2025-10-09	97.5600	97.725000	96.1100	96.7900	-0.216%	833,764	+3.213%
2025-10-08	98.1300	98.560000	96.7800	97.0000	+0.476%	841,097	+2.990%
2025-10-07	95.8200	96.960000	95.0100	96.5400	+1.632%	896,195	+3.480%
2025-10-06	95.0000	96.069900	94.7700	94.9900	+0.497%	604,054	+5.169%
2025-10-03	93.9800	94.932800	93.8100	94.5200	+0.725%	654,618	+5.692%
2025-10-02	94.5900	94.740000	93.4900	93.8400	-0.382%	917,314	+6.458%
2025-10-01	95.5500	96.310000	94.1700	94.2000	-1.670%	547,788	+6.051%
2025-09-30	94.7200	96.090000	94.3601	95.8000	+0.757%	494,120	+4.280%
2025-09-29	95.6000	95.610000	94.6200	95.0800	-0.927%	705,328	+5.069%
2025-09-26	95.5900	96.930000	95.0650	95.9700	+1.459%	676,001	+4.095%
2025-09-25	96.7900	97.160000	94.4700	94.5900	-2.050%	850,174	+5.614%
2025-09-24	95.1700	97.025000	94.7400	96.5700	+1.492%	1,116,299	+3.448%
2025-09-23	95.1000	96.105600	94.8500	95.1500	+0.074%	784,423	+4.992%
2025-09-22	95.5900	96.220000	95.0700	95.0800	-0.294%	671,589	+5.069%
2025-09-19	96.3300	96.790000	95.0800	95.3600	-0.966%	1,643,155	+4.761%
2025-09-18	96.1500	96.865000	94.9700	96.2900	+1.443%	507,756	+3.749%
2025-09-17	94.4700	95.670000	94.1600	94.9200	+0.604%	733,334	+5.247%
2025-09-16	96.1700	96.440000	94.2100	94.3500	-1.688%	674,865	+5.882%
2025-09-15	98.8000	99.205000	95.7500	95.9700	-3.139%	566,291	+4.095%
2025-09-12	98.8700	99.920000	98.7400	99.0800	-0.222%	573,022	+0.828%
2025-09-11	97.4700	99.390000	97.3300	99.3000	+2.276%	469,332	+0.604%
2025-09-10	96.6000	97.400000	96.2700	97.0900	+0.093%	367,851	+2.894%
2025-09-09	98.0300	98.105000	96.9700	97.0000	-1.111%	546,544	+2.990%
2025-09-08	97.4700	98.260000	96.2300	98.0900	+0.677%	730,224	+1.845%
2025-09-05	99.2000	99.775000	97.0600	97.4300	-1.873%	612,493	+2.535%
2025-09-04	98.9600	99.340000	96.7600	99.2900	+1.017%	382,668	+0.614%
2025-09-03	98.1800	98.845000	97.5100	98.2900	-0.425%	523,677	+1.638%
2025-09-02	98.2400	98.850000	97.6000	98.7100	+0.132%	480,661	+1.206%
2025-08-29	98.9000	99.300000	98.3300	98.5800	-0.061%	463,745	+1.339%
2025-08-28	98.2800	98.670000	97.5000	98.6400	+0.254%	526,234	+1.277%
2025-08-27	97.3000	98.900000	96.9950	98.3900	+1.433%	563,058	+1.535%
2025-08-26	97.6600	97.915000	96.7950	97.0000	-1.121%	743,408	+2.990%
2025-08-25	99.1100	99.110000	97.9200	98.1000	-1.099%	486,493	+1.835%
2025-08-22	99.6900	100.050000	98.8400	99.1900	+0.232%	504,643	+0.716%
2025-08-21	97.5600	99.000000	97.3850	98.9600	+1.383%	678,574	+0.950%
2025-08-20	96.2500	98.005000	96.0550	97.6100	+1.203%	623,906	+2.346%
2025-08-19	95.0800	96.490000	95.0800	96.4500	+1.516%	362,673	+3.577%
2025-08-18	95.1500	95.337500	94.7000	95.0100	-0.252%	442,080	+5.147%
2025-08-15	96.7700	97.527800	95.0800	95.2500	-2.137%	937,248	+4.882%
2025-08-14	98.0300	98.030000	96.2300	97.3300	-0.795%	602,485	+2.641%
2025-08-13	97.1200	98.350000	96.8200	98.1100	+1.165%	431,135	+1.824%
2025-08-12	96.4600	97.110000	95.9700	96.9800	+0.989%	443,772	+3.011%
2025-08-11	96.6900	97.030000	95.7300	96.0300	-0.456%	572,120	+4.030%
2025-08-08	96.5000	97.150000	96.2000	96.4700	+0.594%	796,605	+3.556%
2025-08-07	95.4100	96.020000	94.6400	95.9000	+0.651%	911,665	+4.171%
2025-08-06	94.2500	95.510000	93.8000	95.2800	+1.007%	641,712	+4.849%
2025-08-05	94.3900	94.710000	93.5400	94.3300	+0.255%	821,089	+5.905%
2025-08-04	94.0000	94.690000	93.5824	94.0900	+0.814%	823,725	+6.175%
2025-08-01	93.2400	93.710000	91.7700	93.3300	-0.543%	690,630	+7.040%
2025-07-31	93.1400	95.260000	93.0000	93.8400	+0.181%	1,279,458	+6.458%
2025-07-30	97.6000	97.610000	93.0400	93.6700	-3.562%	1,230,658	+6.651%
2025-07-29	97.5000	97.765000	96.4100	97.1300	+0.883%	949,151	+2.852%
2025-07-28	96.6600	96.840000	96.1000	96.2800	-0.722%	716,728	+3.760%
2025-07-25	96.3600	97.305000	95.9401	96.9800	+1.095%	415,425	+3.011%
2025-07-24	96.5600	96.916000	95.7500	95.9300	-1.459%	705,207	+4.138%
2025-07-23	96.9000	97.390000	95.9800	97.3500	+0.371%	1,319,277	+2.619%
2025-07-22	96.3100	97.730000	96.3100	96.9900	+0.926%	487,491	+3.000%
2025-07-21	97.4600	97.640000	96.1000	96.1000	-1.040%	381,030	+3.954%
2025-07-18	97.0400	98.170000	96.8250	97.1100	+0.113%	324,207	+2.873%
2025-07-17	95.6000	97.230000	95.0177	97.0000	+1.126%	647,032	+2.990%
2025-07-16	96.4700	96.940000	95.1700	95.9200	+0.010%	472,814	+4.149%
2025-07-15	98.6800	98.680000	95.9100	95.9100	-3.062%	605,409	+4.160%
2025-07-14	96.3700	98.970000	96.2400	98.9400	+2.848%	697,394	+0.970%
2025-07-11	96.5000	97.020000	95.8500	96.2000	-0.866%	347,281	+3.846%
2025-07-10	97.8800	97.880000	96.2100	97.0400	-1.040%	917,808	+2.947%
2025-07-09	99.0400	99.320000	97.8300	98.0600	-0.305%	588,015	+1.876%
2025-07-08	97.9300	98.870000	97.3550	98.3600	-0.254%	1,054,538	+1.566%
2025-07-07	99.4500	100.000000	97.7300	98.6100	-0.504%	710,281	+1.308%
2025-07-03	98.2400	99.345000	98.0000	99.1100	+0.896%	661,690	+0.797%
2025-07-02	102.1100	102.120000	97.7500	98.2300	-4.110%	826,750	+1.700%
2025-07-01	103.9400	104.310000	102.4200	102.4400	-1.329%	1,386,294	-2.480%
2025-06-30	102.7100	103.875000	102.4600	103.8200	+0.591%	580,007	-3.776%
2025-06-27	102.5700	103.820000	102.0400	103.2100	+0.389%	812,136	-3.207%
2025-06-26	101.3000	102.870000	100.5082	102.8100	+2.309%	477,449	-2.830%
2025-06-25	102.1900	102.435000	100.2400	100.4900	-2.361%	550,933	-0.587%
2025-06-24	103.7800	104.540000	102.8900	102.9200	-0.819%	796,721	-2.934%
2025-06-23	102.5800	103.890000	101.8700	103.7700	+1.160%	903,829	-3.729%
2025-06-20	102.1300	103.260000	101.6500	102.5800	+0.628%	1,555,815	-2.613%
2025-06-18	102.2700	102.690000	101.4450	101.9400	-0.225%	878,842	-2.001%
2025-06-17	102.7600	103.400000	101.0000	102.1700	-1.209%	566,358	-2.222%
2025-06-16	103.4400	104.560000	103.0350	103.4200	+0.418%	634,052	-3.404%
2025-06-13	102.9300	103.810000	102.5500	102.9900	-0.761%	544,783	-3.000%
2025-06-12	100.9900	103.860000	100.8900	103.7800	+2.783%	667,704	-3.739%
2025-06-11	100.5400	102.150000	99.6850	100.9700	+0.458%	849,541	-1.060%
2025-06-10	103.7000	103.971500	100.1600	100.5100	-3.393%	588,409	-0.607%
2025-06-09	106.4000	106.995000	102.1500	104.0400	-2.703%	846,415	-3.979%
2025-06-06	105.4400	107.190000	105.2950	106.9300	+1.838%	1,085,975	-6.574%
2025-06-05	104.1800	105.220000	103.5300	105.0000	+0.652%	816,815	-4.857%
2025-06-04	105.0800	105.770000	103.8700	104.3200	-0.534%	748,749	-4.237%
2025-06-03	104.1700	105.400000	102.4600	104.8800	+0.172%	1,054,431	-4.748%
2025-06-02	103.1700	104.725000	102.3732	104.7000	+0.867%	441,621	-4.585%
2025-05-30	102.2200	104.160000	101.8900	103.8000	+1.219%	640,234	-3.757%
2025-05-29	101.4700	102.795000	100.6900	102.5500	+1.064%	492,886	-2.584%
2025-05-28	102.3200	102.860000	101.2600	101.4700	-1.159%	422,688	-1.547%
2025-05-27	101.0000	102.910000	100.1424	102.6600	+2.027%	536,300	-2.688%
2025-05-23	99.2100	100.950000	99.0500	100.6200	+0.892%	504,642	-0.716%
2025-05-22	101.0100	101.488800	98.9700	99.7300	-1.248%	591,417	+0.170%
2025-05-21	102.1300	102.390000	100.5600	100.9900	-1.789%	432,296	-1.079%
2025-05-20	103.0900	103.850000	102.3900	102.8300	-0.019%	460,428	-2.849%
2025-05-19	102.3800	103.280000	102.0600	102.8500	+0.341%	451,501	-2.868%
2025-05-16	101.2900	102.560000	101.2900	102.5000	+1.405%	517,245	-2.537%
2025-05-15	98.7800	101.100000	98.5650	101.0800	+2.432%	499,144	-1.167%
2025-05-14	100.2900	100.290000	98.4000	98.6800	-1.261%	669,434	+1.236%
2025-05-13	100.5400	101.270000	99.7400	99.9400	-0.597%	501,470	-0.040%
2025-05-12	101.8600	102.360000	99.2650	100.5400	-0.672%	479,686	-0.637%
2025-05-09	100.8000	101.610000	100.5000	101.2200	+0.467%	283,541	-1.304%
2025-05-08	100.1700	101.340000	99.7500	100.7500	+0.710%	710,171	-0.844%
2025-05-07	100.3100	101.220000	99.2500	100.0400	+0.190%	652,074	-0.140%
2025-05-06	99.5900	100.460000	99.0100	99.8500	+0.261%	616,811	+0.050%
2025-05-05	99.0500	100.690000	98.6280	99.5900	-0.290%	1,070,861	+0.311%
2025-05-02	98.3000	100.440000	97.7200	99.8800	+2.525%	487,552	+0.020%
2025-05-01	98.0500	98.810000	93.2400	97.4200	+1.142%	758,650	+2.546%
2025-04-30	96.1400	96.640000	94.0818	96.3200	-0.506%	631,033	+3.717%
2025-04-29	95.5500	96.880000	94.8700	96.8100	+0.886%	440,796	+3.192%
2025-04-28	95.3900	96.170000	94.9900	95.9600	+1.138%	491,343	+4.106%
2025-04-25	95.2800	95.620000	93.3600	94.8800	-0.795%	593,531	+5.291%
2025-04-24	94.8600	95.835000	94.1700	95.6400	+0.600%	645,697	+4.454%
2025-04-23	96.7200	97.440000	94.5300	95.0700	-0.793%	729,671	+5.080%
2025-04-22	93.4600	96.200000	93.0431	95.8300	+4.231%	544,012	+4.247%
2025-04-21	94.3000	94.970000	91.2000	91.9400	-2.802%	424,424	+8.658%
2025-04-17	94.9100	96.040000	93.7800	94.5900	-0.379%	265,048	+5.614%
2025-04-16	95.1200	96.170000	93.9700	94.9500	+0.434%	822,166	+5.213%
2025-04-15	94.6800	95.850000	93.3188	94.5400	-0.011%	617,457	+5.670%
2025-04-14	94.2800	95.385000	93.8900	94.5500	+1.776%	382,293	+5.658%
2025-04-11	91.2900	93.630000	90.1200	92.9000	+1.630%	501,019	+7.535%
2025-04-10	93.0000	94.135000	90.0200	91.4100	-2.329%	676,278	+9.288%
2025-04-09	86.8600	94.430000	86.8600	93.5900	+5.668%	787,500	+6.742%
2025-04-08	90.5600	92.300000	87.6750	88.5700	+1.536%	947,693	+12.792%
2025-04-07	89.0000	90.260000	84.8100	87.2300	-3.858%	888,177	+14.525%
2025-04-04	95.8400	96.215000	88.5300	90.7300	-8.316%	1,113,971	+10.107%
2025-04-03	98.8700	101.090000	98.5700	98.9600	-2.088%	658,412	+0.950%
2025-04-02	99.5700	101.170000	99.3400	101.0700	+0.527%	607,824	-1.158%
2025-04-01	100.4300	100.900000	99.5200	100.5400	+0.299%	927,367	-0.637%
2025-03-31	98.5700	100.875000	98.5700	100.2400	+0.734%	743,138	-0.339%
2025-03-28	100.1400	101.420000	99.0000	99.5100	-0.130%	800,856	+0.392%
2025-03-27	99.7900	100.490000	98.6150	99.6400	-0.060%	781,744	+0.261%
2025-03-26	99.3900	100.780000	99.0050	99.7000	+1.085%	1,002,366	+0.201%
2025-03-25	98.7100	100.170000	97.3200	98.6300	+0.397%	934,728	+1.288%
2025-03-24	95.8300	98.260000	95.8300	98.2400	+3.411%	809,227	+1.690%
2025-03-21	94.3700	95.290000	93.7600	95.0000	-0.011%	2,172,908	+5.158%
2025-03-20	94.9100	96.300000	94.6100	95.0100	+0.105%	791,716	+5.147%
2025-03-19	94.6000	95.230000	93.8400	94.9100	+0.042%	645,954	+5.258%
2025-03-18	95.5900	96.180000	94.4700	94.8700	-0.753%	581,419	+5.302%
2025-03-17	93.6700	96.210000	93.2300	95.5900	+1.876%	722,350	+4.509%
2025-03-14	92.3900	93.910000	91.9800	93.8300	+2.434%	808,133	+6.469%
2025-03-13	92.7100	93.340000	91.5400	91.6000	-0.316%	554,550	+9.061%