Dark

AXS
Axis Capital Holders Limited
stock NYSE

At Close

Jul 16, 2026 3:59:56 PM EDT

113.56USD+2.574%(+2.85)1,133,994

104.74Bid 120.61Ask 15.87Spread

Pre-market

Jul 16, 2026 9:05:30 AM EDT

112.01USD+1.174%(+1.30)327

After-hours

Jul 16, 2026 4:10:30 PM EDT

113.62USD+0.053%(+0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	112.7200	113.9800	111.6300	113.5600	+2.574%	1,133,994	0.000%
2026-07-15	111.8650	112.2300	108.8400	110.7100	-1.539%	969,725	+2.574%
2026-07-14	113.9000	114.4700	112.4050	112.4400	-1.816%	692,009	+0.996%
2026-07-13	114.1200	115.2600	113.6300	114.5200	+1.291%	576,756	-0.838%
2026-07-10	112.8200	113.7900	112.1800	113.0600	+0.569%	590,674	+0.442%
2026-07-09	113.5500	113.9600	112.1350	112.4200	-0.381%	880,037	+1.014%
2026-07-08	114.2100	114.3100	112.7100	112.8500	-1.467%	711,652	+0.629%
2026-07-07	113.7500	115.9100	113.2500	114.5300	+1.300%	872,078	-0.847%
2026-07-06	112.8300	113.7600	112.4450	113.0600	-0.265%	601,409	+0.442%
2026-07-02	110.7900	113.5050	108.3750	113.3600	+3.933%	754,176	+0.176%
2026-07-01	108.2600	109.9900	107.7200	109.0700	+1.517%	550,646	+4.117%
2026-06-30	108.2600	109.0500	107.1400	107.4400	-1.286%	664,867	+5.696%
2026-06-29	108.0000	109.0450	107.6350	108.8400	+0.110%	618,683	+4.337%
2026-06-26	105.4700	109.0400	104.6700	108.7200	+3.849%	1,341,546	+4.452%
2026-06-25	106.0300	107.1300	104.1100	104.6900	-1.264%	538,176	+8.473%
2026-06-24	105.5900	107.4150	105.1050	106.0300	+0.293%	678,188	+7.102%
2026-06-23	104.4500	106.0250	103.2500	105.7200	+2.254%	1,072,260	+7.416%
2026-06-22	101.1900	103.6550	100.4050	103.3900	+2.376%	859,232	+9.837%
2026-06-18	102.8100	103.0900	100.3300	100.9900	-2.160%	1,162,025	+12.447%
2026-06-17	102.3300	105.0850	102.3100	103.2200	+0.457%	938,825	+10.017%
2026-06-16	102.0300	103.8300	101.9075	102.7500	+1.421%	682,138	+10.521%
2026-06-15	101.0500	102.0700	100.9400	101.3100	-0.128%	817,609	+12.092%
2026-06-12	100.5800	101.5700	98.9800	101.4400	+1.909%	715,036	+11.948%
2026-06-11	100.3600	100.5700	97.5000	99.5400	-0.340%	633,899	+14.085%
2026-06-10	99.1600	100.8100	98.6200	99.8800	+2.315%	540,572	+13.696%
2026-06-09	98.2700	98.3900	95.8300	97.6200	+1.466%	665,054	+16.329%
2026-06-08	99.2400	99.2400	96.0900	96.2100	-2.631%	459,553	+18.033%
2026-06-05	96.9000	98.9300	95.6500	98.8100	+3.640%	624,038	+14.928%
2026-06-04	95.7500	97.1100	94.9050	95.3400	+0.836%	378,154	+19.111%
2026-06-03	95.4600	95.8800	94.2700	94.5500	-0.933%	551,181	+20.106%
2026-06-02	97.8400	98.0700	95.4000	95.4400	-0.480%	610,425	+18.986%
2026-06-01	94.0000	96.2300	93.9850	95.9000	+1.022%	720,431	+18.415%
2026-05-29	95.5800	96.2499	94.5950	94.9300	-0.898%	876,066	+19.625%
2026-05-28	95.2100	97.1200	94.0000	95.7900	+0.188%	1,074,004	+18.551%
2026-05-27	98.7900	99.8300	95.5300	95.6100	-3.405%	542,949	+18.774%
2026-05-26	99.3100	101.0900	98.9200	98.9800	-0.961%	414,191	+14.730%
2026-05-22	100.2000	101.3700	99.8000	99.9400	-0.755%	381,004	+13.628%
2026-05-21	99.7600	100.8400	98.6700	100.7000	+0.149%	444,840	+12.771%
2026-05-20	100.8400	100.9200	99.4050	100.5500	+0.490%	415,203	+12.939%
2026-05-19	101.0800	101.9999	99.3750	100.0600	-0.576%	799,537	+13.492%
2026-05-18	99.0000	101.2325	98.2600	100.6400	+1.564%	1,024,742	+12.838%
2026-05-15	99.1600	99.7100	98.4450	99.0900	+1.433%	546,060	+14.603%
2026-05-14	97.7600	98.8100	97.2400	97.6900	+0.442%	519,599	+16.245%
2026-05-13	98.4800	99.3300	96.7950	97.2600	-2.074%	601,913	+16.759%
2026-05-12	98.6500	99.9250	97.5900	99.3200	+0.822%	515,907	+14.337%
2026-05-11	99.8100	100.7300	98.2300	98.5100	-0.885%	647,367	+15.278%
2026-05-08	99.3000	99.9950	97.5701	99.3900	+0.081%	327,844	+14.257%
2026-05-07	98.7300	99.7400	98.0200	99.3100	-0.060%	495,717	+14.349%
2026-05-06	99.1700	100.3700	98.7100	99.3700	+0.567%	556,830	+14.280%
2026-05-05	99.0600	100.5350	98.5500	98.8100	-0.030%	420,093	+14.928%
2026-05-04	98.9800	100.7400	98.6000	98.8400	-1.288%	625,817	+14.893%
2026-05-01	101.9200	102.6600	99.9500	100.1300	-0.279%	575,343	+13.413%
2026-04-30	96.5700	102.2500	96.5700	100.4100	+2.501%	1,192,791	+13.096%
2026-04-29	100.3400	100.5500	97.6100	97.9600	-2.382%	781,737	+15.925%
2026-04-28	100.8600	101.1900	99.6650	100.3500	+0.844%	506,273	+13.164%
2026-04-27	99.0000	100.7550	99.0000	99.5100	+0.201%	597,557	+14.119%
2026-04-24	100.8300	101.4500	99.2800	99.3100	-2.138%	518,810	+14.349%
2026-04-23	99.7800	101.7400	99.2400	101.4800	+1.592%	392,832	+11.904%
2026-04-22	101.6800	102.0600	99.1750	99.8900	-2.145%	611,267	+13.685%
2026-04-21	102.2200	102.8500	101.1850	102.0800	+0.295%	388,330	+11.246%
2026-04-20	101.9500	103.0000	101.3800	101.7800	-0.255%	468,468	+11.574%
2026-04-17	100.5800	102.6500	100.2500	102.0400	+1.502%	454,789	+11.290%
2026-04-16	100.5200	101.3900	99.7200	100.5300	-0.208%	616,045	+12.961%
2026-04-15	99.3500	101.3900	99.3200	100.7400	+1.348%	559,650	+12.726%
2026-04-14	98.8700	100.1200	98.7350	99.4000	-0.640%	639,769	+14.245%
2026-04-13	97.7800	100.3950	97.7800	100.0400	+1.936%	583,600	+13.515%
2026-04-10	101.9500	101.9500	96.8900	98.1400	-4.188%	932,482	+15.712%
2026-04-09	102.5000	103.4600	101.8925	102.4300	-0.447%	609,966	+10.866%
2026-04-08	101.6100	103.1200	101.4200	102.8900	+1.801%	457,312	+10.370%
2026-04-07	100.8900	102.3750	100.4400	101.0700	-0.384%	483,187	+12.358%
2026-04-06	101.0800	101.9000	100.6450	101.4600	-0.207%	524,704	+11.926%
2026-04-02	100.2800	101.9600	99.6550	101.6700	+1.782%	423,478	+11.695%
2026-04-01	100.6900	100.9550	99.2350	99.8900	-1.499%	573,347	+13.685%
2026-03-31	101.3100	101.9750	99.7900	101.4100	+0.705%	405,565	+11.981%
2026-03-30	99.6300	101.4800	99.0300	100.7000	+1.810%	440,507	+12.771%
2026-03-27	101.3400	101.3950	98.7100	98.9100	-2.340%	564,220	+14.811%
2026-03-26	102.2800	102.2800	99.4000	101.2800	+0.238%	466,726	+12.125%
2026-03-25	102.2000	102.7900	100.8200	101.0400	-0.414%	648,364	+12.391%
2026-03-24	100.0600	102.0200	100.0000	101.4600	+1.076%	475,770	+11.926%
2026-03-23	98.6900	101.6800	98.6900	100.3800	+0.813%	445,470	+13.130%
2026-03-20	99.8900	100.3900	99.0200	99.5700	+0.151%	766,372	+14.050%
2026-03-19	101.8000	102.6400	99.2900	99.4200	-2.348%	651,040	+14.222%
2026-03-18	101.6000	102.0550	101.1400	101.8100	-0.167%	376,291	+11.541%
2026-03-17	101.2300	102.5000	101.2300	101.9800	+1.110%	290,714	+11.355%
2026-03-16	101.4500	102.5700	100.7550	100.8600	-0.040%	427,367	+12.592%
2026-03-13	101.3300	101.5000	100.4100	100.9000	+0.288%	437,403	+12.547%
2026-03-12	99.1500	100.9119	98.7807	100.6100	+0.761%	449,293	+12.871%
2026-03-11	100.7400	100.7400	99.0300	99.8500	-1.383%	563,348	+13.731%
2026-03-10	101.2100	103.0900	100.4500	101.2500	-0.187%	441,717	+12.158%
2026-03-09	102.5900	102.5900	100.3300	101.4400	-1.543%	457,620	+11.948%
2026-03-06	102.8400	103.4000	100.5400	103.0300	-0.512%	444,524	+10.220%
2026-03-05	103.4400	104.0600	102.3300	103.5600	-0.289%	829,750	+9.656%
2026-03-04	104.3100	104.9500	102.3400	103.8600	-0.450%	637,753	+9.339%
2026-03-03	105.1000	105.7200	102.5550	104.3300	-2.413%	667,532	+8.847%
2026-03-02	105.3200	107.2700	105.0600	106.9100	+1.126%	579,313	+6.220%
2026-02-27	106.2000	106.3100	103.7500	105.7200	+1.061%	604,121	+7.416%
2026-02-26	103.4200	105.2350	103.1750	104.6100	+1.969%	455,019	+8.556%
2026-02-25	103.3300	103.4700	101.0800	102.5900	-0.716%	600,487	+10.693%
2026-02-24	104.0600	106.3100	102.4750	103.3300	-0.977%	587,247	+9.900%
2026-02-23	105.2600	105.9100	103.5700	104.3500	-0.629%	1,008,213	+8.826%
2026-02-20	103.4600	105.1000	102.2600	105.0100	+2.359%	1,119,551	+8.142%
2026-02-19	103.9300	105.0000	102.0500	102.5900	-1.403%	725,645	+10.693%
2026-02-18	104.3500	105.0000	102.9750	104.0500	-0.287%	596,814	+9.140%
2026-02-17	102.9400	104.7400	102.9400	104.3500	+2.455%	936,716	+8.826%
2026-02-13	100.3300	102.2550	100.1200	101.8500	+0.732%	696,223	+11.497%
2026-02-12	103.5400	103.5400	99.5130	101.1100	-0.443%	973,410	+12.313%
2026-02-11	103.9200	104.0450	101.1701	101.5600	-1.950%	1,134,980	+11.816%
2026-02-10	103.0600	104.2500	101.4100	103.5800	+0.505%	553,227	+9.635%
2026-02-09	105.9900	106.7400	102.8500	103.0600	-3.257%	445,695	+10.188%
2026-02-06	107.1300	107.9900	106.1125	106.5300	-0.056%	386,933	+6.599%
2026-02-05	106.4900	108.1750	106.1000	106.5900	+0.348%	592,326	+6.539%
2026-02-04	104.9800	107.4300	104.9800	106.2200	+1.336%	557,688	+6.910%
2026-02-03	104.6500	106.0000	103.4500	104.8200	+0.924%	583,402	+8.338%
2026-02-02	104.3100	105.4300	102.6100	103.8600	+0.659%	831,613	+9.339%
2026-01-30	104.2300	104.8150	101.9750	103.1800	-0.836%	744,055	+10.060%
2026-01-29	107.7900	107.7900	103.1100	104.0500	+0.260%	1,035,623	+9.140%
2026-01-28	101.8800	104.5400	101.4900	103.7800	+1.239%	787,321	+9.424%
2026-01-27	103.1500	103.3500	102.0600	102.5100	-0.563%	578,469	+10.779%
2026-01-26	102.9500	103.6500	101.9000	103.0900	+0.999%	929,311	+10.156%
2026-01-23	102.2100	104.0100	100.7950	102.0700	-0.855%	641,008	+11.257%
2026-01-22	102.6800	103.0100	101.4000	102.9500	-0.387%	474,186	+10.306%
2026-01-21	103.2800	104.1000	101.0300	103.3500	+0.594%	946,128	+9.879%
2026-01-20	99.9900	102.8200	99.5000	102.7400	+2.802%	1,141,180	+10.531%
2026-01-16	99.6800	100.1100	98.2400	99.9400	-0.399%	694,369	+13.628%
2026-01-15	100.4900	101.1400	100.0100	100.3400	+0.090%	682,660	+13.175%
2026-01-14	99.3200	101.0500	98.6700	100.2500	+1.212%	677,610	+13.277%
2026-01-13	101.1000	101.3750	98.3200	99.0500	-2.289%	607,258	+14.649%
2026-01-12	101.7300	102.6150	100.6800	101.3700	-0.948%	535,445	+12.025%
2026-01-09	103.3300	104.3900	102.2200	102.3400	-1.482%	426,822	+10.963%
2026-01-08	103.6400	104.3200	102.5610	103.8800	+0.630%	618,367	+9.318%
2026-01-07	102.7300	103.3200	102.0200	103.2300	+0.155%	541,802	+10.007%
2026-01-06	104.2600	104.7600	102.0900	103.0700	-2.313%	821,557	+10.178%
2026-01-05	103.7500	106.1200	103.1400	105.5100	+1.199%	528,707	+7.630%
2026-01-02	106.7100	106.7950	103.8350	104.2600	-2.643%	559,540	+8.920%
2025-12-31	108.2500	108.4050	107.0700	107.0900	-1.535%	656,035	+6.042%
2025-12-30	109.1200	109.1200	108.4600	108.7600	-0.312%	558,002	+4.413%
2025-12-29	109.3100	109.5657	108.9400	109.1000	+0.101%	466,922	+4.088%
2025-12-26	109.0900	109.2100	108.3400	108.9900	+0.018%	283,456	+4.193%
2025-12-24	109.3500	110.3375	108.3400	108.9700	-0.192%	270,241	+4.212%
2025-12-23	109.3300	110.1650	108.7200	109.1800	+0.202%	631,278	+4.012%
2025-12-22	107.3700	109.2300	107.3166	108.9600	+0.945%	537,864	+4.222%
2025-12-19	107.4300	108.0000	106.9300	107.9400	+0.241%	993,594	+5.207%
2025-12-18	106.6900	107.9550	106.0300	107.6800	+0.579%	611,893	+5.461%
2025-12-17	106.9300	107.7200	105.6700	107.0600	-0.075%	597,066	+6.071%
2025-12-16	107.5200	108.1200	106.7500	107.1400	+0.639%	655,286	+5.992%
2025-12-15	104.8500	106.6100	104.4450	106.4600	+2.012%	613,908	+6.669%
2025-12-12	104.3600	104.3600	103.3300	104.3600	+0.704%	455,128	+8.816%
2025-12-11	100.7500	103.7300	100.7400	103.6300	+3.258%	449,575	+9.582%
2025-12-10	99.4200	101.6950	98.9950	100.3600	+1.282%	709,054	+13.153%
2025-12-09	98.3400	99.7812	98.3400	99.0900	+0.528%	435,843	+14.603%
2025-12-08	97.9800	99.0200	97.1600	98.5700	+0.736%	658,832	+15.207%
2025-12-05	99.3500	99.8000	97.6700	97.8500	-1.629%	726,321	+16.055%
2025-12-04	99.7900	101.2600	99.2300	99.4700	-0.110%	436,850	+14.165%
2025-12-03	101.7900	102.5800	99.5100	99.5800	-1.998%	802,396	+14.039%
2025-12-02	102.1000	102.2200	100.7200	101.6100	-0.587%	793,690	+11.761%
2025-12-01	102.2000	102.6800	101.2100	102.2100	-0.029%	827,013	+11.105%
2025-11-28	102.3800	102.6000	101.5700	102.2400	+0.098%	204,731	+11.072%
2025-11-26	100.5100	102.7500	100.2800	102.1400	+1.977%	925,464	+11.181%
2025-11-25	100.4000	101.3600	99.9650	100.1600	+0.593%	712,071	+13.379%
2025-11-24	101.1900	101.1900	99.2968	99.5700	-1.308%	813,878	+14.050%
2025-11-21	100.7500	102.1300	100.3400	100.8900	+0.368%	499,745	+12.558%
2025-11-20	100.0200	100.9500	99.2800	100.5200	+1.188%	531,380	+12.973%
2025-11-19	100.5800	101.2200	99.2150	99.3400	-1.556%	475,771	+14.314%
2025-11-18	100.4800	101.5400	99.9635	100.9100	+0.199%	493,679	+12.536%
2025-11-17	102.7900	103.0700	100.6700	100.7100	-1.468%	727,594	+12.759%
2025-11-14	103.1000	103.6900	102.0412	102.2100	-0.467%	748,801	+11.105%
2025-11-13	101.8400	102.8400	101.5650	102.6900	+1.043%	585,320	+10.585%
2025-11-12	100.2200	101.7800	100.0400	101.6300	+1.064%	499,560	+11.739%
2025-11-11	99.7400	101.3300	99.7400	100.5600	+0.863%	535,833	+12.928%
2025-11-10	98.9300	100.7600	98.9300	99.7000	+0.161%	600,601	+13.902%
2025-11-07	98.2300	99.6500	97.4500	99.5400	+1.998%	703,340	+14.085%
2025-11-06	97.2600	98.0000	96.8500	97.5900	+0.827%	594,804	+16.364%
2025-11-05	96.3000	97.2450	95.7500	96.7900	+0.844%	669,675	+17.326%
2025-11-04	94.7200	96.1900	94.6300	95.9800	+1.738%	802,705	+18.316%
2025-11-03	93.0000	94.3900	92.2300	94.3400	+0.726%	1,059,087	+20.373%
2025-10-31	92.5700	93.9500	92.5300	93.6600	+0.171%	1,067,872	+21.247%
2025-10-30	90.1800	94.1000	89.4750	93.5000	+5.949%	1,229,973	+21.455%
2025-10-29	88.4900	89.6700	88.0700	88.2500	-0.943%	1,106,051	+28.680%
2025-10-28	90.6800	91.0599	88.7600	89.0900	-2.335%	1,063,247	+27.467%
2025-10-27	91.3000	91.3400	90.5650	91.2200	+0.088%	905,621	+24.490%
2025-10-24	92.7700	93.2000	90.9000	91.1400	-1.460%	935,025	+24.600%
2025-10-23	91.8900	92.6700	91.3501	92.4900	+0.609%	673,321	+22.781%
2025-10-22	92.2100	92.2100	90.3753	91.9300	-0.109%	856,895	+23.529%
2025-10-21	92.3600	92.6300	91.5950	92.0300	+0.022%	1,062,977	+23.395%
2025-10-20	93.6800	93.6800	91.1550	92.0100	-0.551%	844,804	+23.421%
2025-10-17	92.3300	92.9000	91.7700	92.5200	+0.434%	853,374	+22.741%
2025-10-16	94.5000	94.5000	91.8900	92.1200	-4.052%	703,609	+23.274%
2025-10-15	98.8900	98.9050	96.0000	96.0100	-2.903%	748,527	+18.279%
2025-10-14	96.3200	98.8800	96.3200	98.8800	+1.582%	576,282	+14.846%
2025-10-13	95.9800	98.2400	95.8400	97.3400	+1.175%	500,234	+16.663%
2025-10-10	97.1100	97.4325	96.1200	96.2100	-0.599%	412,264	+18.033%
2025-10-09	97.5600	97.7250	96.1100	96.7900	-0.216%	833,764	+17.326%
2025-10-08	98.1300	98.5600	96.7800	97.0000	+0.476%	841,097	+17.072%
2025-10-07	95.8200	96.9600	95.0100	96.5400	+1.632%	896,195	+17.630%
2025-10-06	95.0000	96.0699	94.7700	94.9900	+0.497%	604,054	+19.549%
2025-10-03	93.9800	94.9328	93.8100	94.5200	+0.725%	654,618	+20.144%
2025-10-02	94.5900	94.7400	93.4900	93.8400	-0.382%	917,314	+21.014%
2025-10-01	95.5500	96.3100	94.1700	94.2000	-1.670%	547,788	+20.552%
2025-09-30	94.7200	96.0900	94.3601	95.8000	+0.757%	494,120	+18.539%
2025-09-29	95.6000	95.6100	94.6200	95.0800	-0.927%	705,328	+19.436%
2025-09-26	95.5900	96.9300	95.0650	95.9700	+1.459%	676,001	+18.329%
2025-09-25	96.7900	97.1600	94.4700	94.5900	-2.050%	850,174	+20.055%
2025-09-24	95.1700	97.0250	94.7400	96.5700	+1.492%	1,116,299	+17.593%
2025-09-23	95.1000	96.1056	94.8500	95.1500	+0.074%	784,423	+19.348%
2025-09-22	95.5900	96.2200	95.0700	95.0800	-0.294%	671,589	+19.436%
2025-09-19	96.3300	96.7900	95.0800	95.3600	-0.966%	1,643,155	+19.086%
2025-09-18	96.1500	96.8650	94.9700	96.2900	+1.443%	507,756	+17.935%
2025-09-17	94.4700	95.6700	94.1600	94.9200	+0.604%	733,334	+19.638%
2025-09-16	96.1700	96.4400	94.2100	94.3500	-1.688%	674,865	+20.360%
2025-09-15	98.8000	99.2050	95.7500	95.9700	-3.139%	566,291	+18.329%
2025-09-12	98.8700	99.9200	98.7400	99.0800	-0.222%	573,022	+14.614%
2025-09-11	97.4700	99.3900	97.3300	99.3000	+2.276%	469,332	+14.361%
2025-09-10	96.6000	97.4000	96.2700	97.0900	+0.093%	367,851	+16.964%
2025-09-09	98.0300	98.1050	96.9700	97.0000	-1.111%	546,544	+17.072%
2025-09-08	97.4700	98.2600	96.2300	98.0900	+0.677%	730,224	+15.771%
2025-09-05	99.2000	99.7750	97.0600	97.4300	-1.873%	612,493	+16.555%
2025-09-04	98.9600	99.3400	96.7600	99.2900	+1.017%	382,668	+14.372%
2025-09-03	98.1800	98.8450	97.5100	98.2900	-0.425%	523,677	+15.536%
2025-09-02	98.2400	98.8500	97.6000	98.7100	+0.132%	480,661	+15.044%
2025-08-29	98.9000	99.3000	98.3300	98.5800	-0.061%	463,745	+15.196%
2025-08-28	98.2800	98.6700	97.5000	98.6400	+0.254%	526,234	+15.126%
2025-08-27	97.3000	98.9000	96.9950	98.3900	+1.433%	563,058	+15.418%
2025-08-26	97.6600	97.9150	96.7950	97.0000	-1.121%	743,408	+17.072%
2025-08-25	99.1100	99.1100	97.9200	98.1000	-1.099%	486,493	+15.759%
2025-08-22	99.6900	100.0500	98.8400	99.1900	+0.232%	504,643	+14.487%
2025-08-21	97.5600	99.0000	97.3850	98.9600	+1.383%	678,574	+14.753%
2025-08-20	96.2500	98.0050	96.0550	97.6100	+1.203%	623,906	+16.341%
2025-08-19	95.0800	96.4900	95.0800	96.4500	+1.516%	362,673	+17.740%
2025-08-18	95.1500	95.3375	94.7000	95.0100	-0.252%	442,080	+19.524%
2025-08-15	96.7700	97.5278	95.0800	95.2500	-2.137%	937,248	+19.223%
2025-08-14	98.0300	98.0300	96.2300	97.3300	-0.795%	602,485	+16.675%
2025-08-13	97.1200	98.3500	96.8200	98.1100	+1.165%	431,135	+15.748%
2025-08-12	96.4600	97.1100	95.9700	96.9800	+0.989%	443,772	+17.096%
2025-08-11	96.6900	97.0300	95.7300	96.0300	-0.456%	572,120	+18.255%
2025-08-08	96.5000	97.1500	96.2000	96.4700	+0.594%	796,605	+17.715%
2025-08-07	95.4100	96.0200	94.6400	95.9000	+0.651%	911,665	+18.415%
2025-08-06	94.2500	95.5100	93.8000	95.2800	+1.007%	641,712	+19.186%
2025-08-05	94.3900	94.7100	93.5400	94.3300	+0.255%	821,089	+20.386%
2025-08-04	94.0000	94.6900	93.5824	94.0900	+0.814%	823,725	+20.693%
2025-08-01	93.2400	93.7100	91.7700	93.3300	-0.543%	690,630	+21.676%
2025-07-31	93.1400	95.2600	93.0000	93.8400	+0.181%	1,279,458	+21.014%
2025-07-30	97.6000	97.6100	93.0400	93.6700	-3.562%	1,230,658	+21.234%
2025-07-29	97.5000	97.7650	96.4100	97.1300	+0.883%	949,151	+16.915%
2025-07-28	96.6600	96.8400	96.1000	96.2800	-0.722%	716,728	+17.948%
2025-07-25	96.3600	97.3050	95.9401	96.9800	+1.095%	415,425	+17.096%
2025-07-24	96.5600	96.9160	95.7500	95.9300	-1.459%	705,207	+18.378%
2025-07-23	96.9000	97.3900	95.9800	97.3500	+0.371%	1,319,277	+16.651%
2025-07-22	96.3100	97.7300	96.3100	96.9900	+0.926%	487,491	+17.084%
2025-07-21	97.4600	97.6400	96.1000	96.1000	-1.040%	381,030	+18.169%
2025-07-18	97.0400	98.1700	96.8250	97.1100	+0.113%	324,207	+16.940%
2025-07-17	95.6000	97.2300	95.0177	97.0000	+1.126%	647,032	+17.072%
2025-07-16	96.4700	96.9400	95.1700	95.9200	+0.010%	472,814	+18.390%
2025-07-15	98.6800	98.6800	95.9100	95.9100	-3.062%	605,409	+18.403%
2025-07-14	96.3700	98.9700	96.2400	98.9400	+2.848%	697,394	+14.777%
2025-07-11	96.5000	97.0200	95.8500	96.2000	-0.866%	347,281	+18.046%
2025-07-10	97.8800	97.8800	96.2100	97.0400	-1.040%	917,808	+17.024%
2025-07-09	99.0400	99.3200	97.8300	98.0600	-0.305%	588,015	+15.807%
2025-07-08	97.9300	98.8700	97.3550	98.3600	-0.254%	1,054,538	+15.453%
2025-07-07	99.4500	100.0000	97.7300	98.6100	-0.504%	710,281	+15.161%
2025-07-03	98.2400	99.3450	98.0000	99.1100	+0.896%	661,690	+14.580%
2025-07-02	102.1100	102.1200	97.7500	98.2300	-4.110%	826,750	+15.606%
2025-07-01	103.9400	104.3100	102.4200	102.4400	-1.329%	1,386,294	+10.855%
2025-06-30	102.7100	103.8750	102.4600	103.8200	+0.591%	580,007	+9.382%
2025-06-27	102.5700	103.8200	102.0400	103.2100	+0.389%	812,136	+10.028%
2025-06-26	101.3000	102.8700	100.5082	102.8100	+2.309%	477,449	+10.456%
2025-06-25	102.1900	102.4350	100.2400	100.4900	-2.361%	550,933	+13.006%
2025-06-24	103.7800	104.5400	102.8900	102.9200	-0.819%	796,721	+10.338%
2025-06-23	102.5800	103.8900	101.8700	103.7700	+1.160%	903,829	+9.434%
2025-06-20	102.1300	103.2600	101.6500	102.5800	+0.628%	1,555,815	+10.704%
2025-06-18	102.2700	102.6900	101.4450	101.9400	-0.225%	878,842	+11.399%
2025-06-17	102.7600	103.4000	101.0000	102.1700	-1.209%	566,358	+11.148%
2025-06-16	103.4400	104.5600	103.0350	103.4200	+0.418%	634,052	+9.805%
2025-06-13	102.9300	103.8100	102.5500	102.9900	-0.761%	544,783	+10.263%
2025-06-12	100.9900	103.8600	100.8900	103.7800	+2.783%	667,704	+9.424%
2025-06-11	100.5400	102.1500	99.6850	100.9700	+0.458%	849,541	+12.469%
2025-06-10	103.7000	103.9715	100.1600	100.5100	-3.393%	588,409	+12.984%
2025-06-09	106.4000	106.9950	102.1500	104.0400	-2.703%	846,415	+9.150%
2025-06-06	105.4400	107.1900	105.2950	106.9300	+1.838%	1,085,975	+6.200%
2025-06-05	104.1800	105.2200	103.5300	105.0000	+0.652%	816,815	+8.152%
2025-06-04	105.0800	105.7700	103.8700	104.3200	-0.534%	748,749	+8.857%
2025-06-03	104.1700	105.4000	102.4600	104.8800	+0.172%	1,054,431	+8.276%
2025-06-02	103.1700	104.7250	102.3732	104.7000	+0.867%	441,621	+8.462%
2025-05-30	102.2200	104.1600	101.8900	103.8000	+1.219%	640,234	+9.403%
2025-05-29	101.4700	102.7950	100.6900	102.5500	+1.064%	492,886	+10.736%
2025-05-28	102.3200	102.8600	101.2600	101.4700	-1.159%	422,688	+11.915%
2025-05-27	101.0000	102.9100	100.1424	102.6600	+2.027%	536,300	+10.618%
2025-05-23	99.2100	100.9500	99.0500	100.6200	+0.892%	504,642	+12.860%
2025-05-22	101.0100	101.4888	98.9700	99.7300	-1.248%	591,417	+13.867%
2025-05-21	102.1300	102.3900	100.5600	100.9900	-1.789%	432,296	+12.447%
2025-05-20	103.0900	103.8500	102.3900	102.8300	-0.019%	460,428	+10.435%
2025-05-19	102.3800	103.2800	102.0600	102.8500	+0.341%	451,501	+10.413%
2025-05-16	101.2900	102.5600	101.2900	102.5000	+1.405%	517,245	+10.790%
2025-05-15	98.7800	101.1000	98.5650	101.0800	+2.432%	499,144	+12.347%
2025-05-14	100.2900	100.2900	98.4000	98.6800	-1.261%	669,434	+15.079%
2025-05-13	100.5400	101.2700	99.7400	99.9400	-0.597%	501,470	+13.628%
2025-05-12	101.8600	102.3600	99.2650	100.5400	-0.672%	479,686	+12.950%
2025-05-09	100.8000	101.6100	100.5000	101.2200	+0.467%	283,541	+12.191%
2025-05-08	100.1700	101.3400	99.7500	100.7500	+0.710%	710,171	+12.715%
2025-05-07	100.3100	101.2200	99.2500	100.0400	+0.190%	652,074	+13.515%
2025-05-06	99.5900	100.4600	99.0100	99.8500	+0.261%	616,811	+13.731%
2025-05-05	99.0500	100.6900	98.6280	99.5900	-0.290%	1,070,861	+14.028%
2025-05-02	98.3000	100.4400	97.7200	99.8800	+2.525%	487,552	+13.696%
2025-05-01	98.0500	98.8100	93.2400	97.4200	+1.142%	758,650	+16.567%
2025-04-30	96.1400	96.6400	94.0818	96.3200	-0.506%	631,033	+17.899%
2025-04-29	95.5500	96.8800	94.8700	96.8100	+0.886%	440,796	+17.302%
2025-04-28	95.3900	96.1700	94.9900	95.9600	+1.138%	491,343	+18.341%
2025-04-25	95.2800	95.6200	93.3600	94.8800	-0.795%	593,531	+19.688%
2025-04-24	94.8600	95.8350	94.1700	95.6400	+0.600%	645,697	+18.737%
2025-04-23	96.7200	97.4400	94.5300	95.0700	-0.793%	729,671	+19.449%
2025-04-22	93.4600	96.2000	93.0431	95.8300	+4.231%	544,012	+18.502%
2025-04-21	94.3000	94.9700	91.2000	91.9400	-2.802%	424,424	+23.515%
2025-04-17	94.9100	96.0400	93.7800	94.5900	-0.379%	265,048	+20.055%
2025-04-16	95.1200	96.1700	93.9700	94.9500	+0.434%	822,166	+19.600%
2025-04-15	94.6800	95.8500	93.3188	94.5400	-0.011%	617,457	+20.118%
2025-04-14	94.2800	95.3850	93.8900	94.5500	+1.776%	382,293	+20.106%
2025-04-11	91.2900	93.6300	90.1200	92.9000	+1.630%	501,019	+22.239%
2025-04-10	93.0000	94.1350	90.0200	91.4100	-2.329%	676,278	+24.231%
2025-04-09	86.8600	94.4300	86.8600	93.5900	+5.668%	787,500	+21.338%
2025-04-08	90.5600	92.3000	87.6750	88.5700	+1.536%	947,693	+28.215%
2025-04-07	89.0000	90.2600	84.8100	87.2300	-3.858%	888,177	+30.185%
2025-04-04	95.8400	96.2150	88.5300	90.7300	-8.316%	1,113,971	+25.163%
2025-04-03	98.8700	101.0900	98.5700	98.9600	-2.088%	658,412	+14.753%
2025-04-02	99.5700	101.1700	99.3400	101.0700	+0.527%	607,824	+12.358%
2025-04-01	100.4300	100.9000	99.5200	100.5400	+0.299%	927,367	+12.950%
2025-03-31	98.5700	100.8750	98.5700	100.2400	+0.734%	743,138	+13.288%
2025-03-28	100.1400	101.4200	99.0000	99.5100	-0.130%	800,856	+14.119%
2025-03-27	99.7900	100.4900	98.6150	99.6400	-0.060%	781,744	+13.970%
2025-03-26	99.3900	100.7800	99.0050	99.7000	+1.085%	1,002,366	+13.902%
2025-03-25	98.7100	100.1700	97.3200	98.6300	+0.397%	934,728	+15.137%
2025-03-24	95.8300	98.2600	95.8300	98.2400	+3.411%	809,227	+15.594%
2025-03-21	94.3700	95.2900	93.7600	95.0000	-0.011%	2,172,908	+19.537%
2025-03-20	94.9100	96.3000	94.6100	95.0100	+0.105%	791,716	+19.524%
2025-03-19	94.6000	95.2300	93.8400	94.9100	+0.042%	645,954	+19.650%
2025-03-18	95.5900	96.1800	94.4700	94.8700	-0.753%	581,419	+19.701%
2025-03-17	93.6700	96.2100	93.2300	95.5900	+1.876%	722,350	+18.799%
2025-03-14	92.3900	93.9100	91.9800	93.8300	+2.434%	808,133	+21.027%
2025-03-13	92.7100	93.3400	91.5400	91.6000	-0.316%	554,550	+23.974%
2025-03-12	91.7800	92.5500	89.9000	91.8900	+0.558%	642,399	+23.583%
2025-03-11	91.0700	92.1750	89.8400	91.3800	-0.262%	433,154	+24.272%
2025-03-10	90.9800	92.7200	90.5000	91.6200	-0.348%	829,492	+23.947%
2025-03-07	92.9400	93.2600	90.4300	91.9400	-0.777%	714,858	+23.515%
2025-03-06	94.0800	94.2700	92.4359	92.6600	-2.206%	675,757	+22.556%
2025-03-05	95.0300	96.1600	94.2950	94.7500	-0.473%	861,188	+19.852%
2025-03-04	96.9900	97.0400	94.8400	95.2000	-2.479%	909,519	+19.286%
2025-03-03	97.3300	98.1100	96.7850	97.6200	+0.764%	791,470	+16.329%
2025-02-28	96.4500	97.3300	95.1500	96.8800	+0.623%	727,932	+17.217%
2025-02-27	94.5500	96.8000	94.4600	96.2800	+2.458%	717,245	+17.948%
2025-02-26	94.6900	95.3600	93.7300	93.9700	-1.063%	570,693	+20.847%
2025-02-25	94.0400	95.5800	93.6300	94.9800	+1.000%	664,249	+19.562%
2025-02-24	91.9100	94.9385	91.9100	94.0400	+2.429%	653,894	+20.757%
2025-02-21	92.4600	92.6600	91.0800	91.8100	-0.885%	698,190	+23.690%
2025-02-20	91.8600	92.9799	90.3900	92.6300	+1.235%	866,609	+22.595%
2025-02-19	91.3400	91.8600	90.8700	91.5000	-0.109%	392,880	+24.109%
2025-02-18	90.1900	92.0200	89.8800	91.6000	+1.721%	446,516	+23.974%
2025-02-14	91.0500	91.4800	89.9000	90.0500	-1.315%	609,243	+26.108%
2025-02-13	89.6400	91.3000	89.1200	91.2500	+1.955%	548,419	+24.449%
2025-02-12	89.9900	90.2100	89.3100	89.5000	-1.017%	412,544	+26.883%
2025-02-11	92.2600	92.4000	90.0600	90.4200	-1.245%	466,249	+25.592%
2025-02-10	93.2300	93.9300	91.5150	91.5600	-1.970%	747,798	+24.028%
2025-02-07	94.0700	94.5400	92.9650	93.4000	-0.839%	793,101	+21.585%
2025-02-06	93.5900	94.2700	92.4600	94.1900	+1.750%	652,608	+20.565%
2025-02-05	91.2600	92.9100	90.8100	92.5700	+2.457%	851,494	+22.675%
2025-02-04	89.6600	91.0100	89.6600	90.3500	+0.211%	519,573	+25.689%
2025-02-03	90.2700	90.6300	88.9900	90.1600	-0.945%	633,305	+25.954%
2025-01-31	92.0500	92.6300	90.2700	91.0200	-1.897%	529,909	+24.764%
2025-01-30	89.5400	94.2000	89.0800	92.7800	+3.089%	834,851	+22.397%
2025-01-29	89.9600	91.4600	89.6750	90.0000	-0.498%	1,193,912	+26.178%
2025-01-28	90.9600	91.6000	90.0250	90.4500	-0.396%	531,816	+25.550%
2025-01-27	88.9300	90.8700	88.5200	90.8100	+2.994%	595,191	+25.052%
2025-01-24	87.5100	88.1800	87.0150	88.1700	+0.777%	1,215,080	+28.797%