Dark

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close

Jun 9, 2025 3:59:51 PM EDT

121.48USD+1.759%(+2.10)10,410,563

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2025 9:28:30 AM EDT

121.25USD+1.566%(+1.87)317,876

After-hours

Jun 9, 2025 4:57:30 PM EDT

121.48USD0.000%(0.00)800,983

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	121.090	122.1550	120.1200	121.48	+1.759%	10,410,563	0.000%
2025-06-06	119.000	119.7700	118.2200	119.38	-0.483%	9,753,173	+1.759%
2025-06-05	120.950	121.5500	119.1400	119.96	+0.427%	15,375,413	+1.267%
2025-06-04	116.815	120.0000	116.6600	119.45	+3.897%	18,115,450	+1.699%
2025-06-03	115.380	115.8100	114.4150	114.97	+0.192%	14,008,938	+5.662%
2025-06-02	114.900	115.4000	113.6586	114.75	+0.799%	13,147,154	+5.865%
2025-05-30	115.010	115.0700	111.6000	113.84	-2.850%	17,213,209	+6.711%
2025-05-29	119.035	119.3400	116.7000	117.18	+0.377%	12,392,828	+3.670%
2025-05-28	117.450	117.9200	116.5100	116.74	-2.326%	11,707,735	+4.060%
2025-05-27	119.875	120.0050	118.8900	119.52	-1.002%	8,544,496	+1.640%
2025-05-23	119.580	121.0417	119.2838	120.73	-0.617%	7,163,427	+0.621%
2025-05-22	121.490	122.1699	120.9200	121.48	-1.707%	7,820,944	0.000%
2025-05-21	125.450	126.0600	122.7700	123.59	-1.254%	8,521,416	-1.707%
2025-05-20	124.290	125.2200	124.1500	125.16	+1.789%	11,789,999	-2.940%
2025-05-19	120.180	123.0600	120.0000	122.96	-0.405%	11,197,016	-1.204%
2025-05-16	125.780	126.1000	123.3100	123.46	-0.355%	20,089,993	-1.604%
2025-05-15	126.240	126.3200	122.6500	123.90	-7.572%	35,442,760	-1.953%
2025-05-14	134.075	134.5100	132.6500	134.05	+1.823%	18,278,334	-9.377%
2025-05-13	131.000	133.0310	130.2000	131.65	-0.679%	16,123,609	-7.725%
2025-05-12	133.870	134.0700	132.3000	132.55	+5.761%	22,631,735	-8.352%
2025-05-09	126.990	127.7700	125.1900	125.33	-0.366%	11,172,185	-3.072%
2025-05-08	125.350	126.8150	124.1700	125.79	+2.077%	10,846,828	-3.426%
2025-05-07	124.910	124.9650	122.9100	123.23	-3.470%	16,024,031	-1.420%
2025-05-06	128.455	129.7300	127.4850	127.66	+0.861%	17,919,707	-4.841%
2025-05-05	125.000	127.1300	124.7100	126.57	+0.644%	9,868,775	-4.021%
2025-05-02	126.005	126.6200	124.2502	125.76	+4.339%	18,076,942	-3.403%
2025-05-01	120.190	121.4500	119.3600	120.53	+0.921%	8,690,227	+0.788%
2025-04-30	119.090	119.9400	118.1900	119.43	+0.463%	10,144,809	+1.716%
2025-04-29	117.730	119.8800	117.6900	118.88	+0.431%	8,295,478	+2.187%
2025-04-28	119.500	120.6700	117.2900	118.37	-1.588%	10,748,004	+2.627%
2025-04-25	118.580	120.4900	118.2700	120.28	+0.830%	9,289,529	+0.998%
2025-04-24	117.935	119.3400	117.5800	119.29	+0.269%	13,695,999	+1.836%
2025-04-23	119.590	123.8100	118.7500	118.97	+2.667%	25,762,785	+2.110%
2025-04-22	114.360	117.4300	113.0100	115.88	+5.202%	27,662,424	+4.833%
2025-04-21	108.730	110.2300	107.2701	110.15	+1.176%	12,137,293	+10.286%
2025-04-17	110.835	111.5150	108.4200	108.87	+1.986%	17,884,952	+11.583%
2025-04-16	108.175	108.9700	105.9500	106.75	-4.925%	18,031,571	+13.799%
2025-04-15	113.780	114.0000	111.4700	112.28	-1.483%	16,134,419	+8.194%
2025-04-14	111.870	116.0000	111.7000	113.97	+5.792%	32,926,103	+6.589%
2025-04-11	104.780	108.0439	102.1900	107.73	+3.408%	40,451,378	+12.763%
2025-04-10	106.860	108.4500	101.3700	104.18	-0.573%	53,133,403	+16.606%
2025-04-09	100.600	107.0400	95.7300	104.78	+5.444%	74,981,920	+15.938%
2025-04-08	108.260	109.0000	97.7500	99.37	-6.237%	52,100,163	+22.250%
2025-04-07	106.620	114.1200	102.6400	105.98	-9.061%	61,386,612	+14.625%
2025-04-04	117.570	118.8700	111.3004	116.54	-9.889%	57,011,649	+4.239%
2025-04-03	125.645	130.6700	125.5000	129.33	-0.354%	30,559,587	-6.070%
2025-04-02	131.960	132.8300	129.1500	129.79	-2.193%	21,017,702	-6.403%
2025-04-01	132.750	134.1000	131.5300	132.70	+0.355%	11,627,512	-8.455%
2025-03-31	130.030	132.8700	128.0000	132.23	-0.151%	12,183,816	-8.130%
2025-03-28	133.500	134.2100	131.4000	132.43	-2.359%	13,271,493	-8.269%
2025-03-27	133.450	137.7850	132.8800	135.63	+2.564%	16,688,001	-10.433%
2025-03-26	133.530	134.6600	131.1300	132.24	-0.384%	15,953,093	-8.137%
2025-03-25	132.940	136.2450	132.3500	132.75	-1.286%	17,899,452	-8.490%
2025-03-24	136.330	136.4300	133.6300	134.48	-0.488%	13,660,952	-9.667%
2025-03-21	133.990	136.4700	133.3000	135.14	-1.293%	13,730,767	-10.108%
2025-03-20	137.175	138.9900	136.3700	136.91	-4.392%	22,807,440	-11.270%
2025-03-19	145.070	145.2000	141.8700	143.20	+0.322%	15,789,707	-15.168%
2025-03-18	146.380	146.8700	142.5000	142.74	-3.273%	20,729,479	-14.894%
2025-03-17	140.160	148.4300	140.0300	147.57	+4.585%	33,829,635	-17.680%
2025-03-14	141.350	141.8200	139.4500	141.10	+1.988%	17,286,417	-13.905%
2025-03-13	134.770	140.2800	134.3400	138.35	+0.882%	19,230,468	-12.194%
2025-03-12	138.405	138.9500	135.2800	137.14	-1.352%	23,640,396	-11.419%
2025-03-11	138.160	141.3325	136.0400	139.02	+4.889%	28,227,216	-12.617%
2025-03-10	135.995	137.9500	131.0000	132.54	-5.746%	33,453,649	-8.345%
2025-03-07	142.920	145.3600	139.3800	140.62	+0.479%	31,824,148	-13.611%
2025-03-06	142.200	144.7600	138.0900	139.95	-0.766%	35,394,893	-13.198%
2025-03-05	134.370	141.8300	133.3400	141.03	+8.610%	37,228,979	-13.862%
2025-03-04	129.600	132.1000	126.1000	129.85	-0.734%	25,354,773	-6.446%
2025-03-03	134.010	134.7150	129.5600	130.81	-1.283%	22,378,372	-7.132%
2025-02-28	130.950	133.9499	130.1400	132.51	-2.959%	24,801,495	-8.324%
2025-02-27	138.675	140.1050	135.8700	136.55	-1.819%	23,817,038	-11.036%
2025-02-26	140.000	141.9500	138.2901	139.08	+3.783%	37,224,723	-12.655%
2025-02-25	132.790	134.4700	130.7500	134.01	+3.852%	38,870,767	-9.350%
2025-02-24	135.800	135.8000	128.4400	129.04	-10.233%	73,399,159	-5.859%
2025-02-21	141.600	145.3000	141.1000	143.75	+5.722%	73,722,271	-15.492%
2025-02-20	137.810	144.5100	131.4100	135.97	+8.093%	118,526,726	-10.657%
2025-02-19	126.000	127.7000	124.9500	125.79	-0.875%	34,261,064	-3.426%
2025-02-18	127.740	129.0200	125.6100	126.90	+1.740%	41,910,556	-4.271%
2025-02-14	126.590	126.8000	120.4950	124.73	+4.342%	51,608,044	-2.606%
2025-02-13	115.330	119.5700	114.7600	119.54	+1.023%	34,247,681	+1.623%
2025-02-12	115.820	119.8100	114.9650	118.33	+4.921%	41,980,237	+2.662%
2025-02-11	113.960	115.5400	111.0000	112.78	+1.312%	54,142,161	+7.714%
2025-02-10	107.320	111.6500	106.7000	111.32	+7.545%	42,295,246	+9.127%
2025-02-07	104.460	107.5100	103.0000	103.51	+3.118%	39,326,321	+17.361%
2025-02-06	101.250	101.7400	99.8650	100.38	+1.108%	12,755,701	+21.020%
2025-02-05	100.165	101.8200	99.0300	99.28	-3.000%	16,973,843	+22.361%
2025-02-04	100.590	103.6099	99.6800	102.35	+3.793%	28,579,236	+18.691%
2025-02-03	96.505	101.8700	96.0700	98.61	-0.233%	29,166,461	+23.192%
2025-01-31	102.000	102.5000	98.0000	98.84	-3.796%	36,122,935	+22.906%
2025-01-30	97.300	103.6650	97.1400	102.74	+6.224%	45,283,088	+18.240%
2025-01-29	99.390	101.2800	96.4500	96.72	+0.719%	74,295,498	+25.600%
2025-01-28	90.940	96.4300	89.9000	96.03	+6.712%	30,758,264	+26.502%
2025-01-27	90.590	91.4300	89.2200	89.99	+0.954%	23,808,745	+34.993%
2025-01-24	86.710	89.1900	86.4800	89.14	+3.531%	18,461,743	+36.280%
2025-01-23	85.800	86.2000	84.9600	86.10	-0.347%	8,791,338	+41.092%
2025-01-22	85.000	86.5400	84.4204	86.40	+1.195%	9,597,817	+40.602%
2025-01-21	86.870	86.9000	84.9200	85.38	+0.305%	13,035,313	+42.282%
2025-01-17	83.200	85.5900	83.0300	85.12	+3.263%	20,893,561	+42.716%
2025-01-16	82.020	82.5900	81.8200	82.43	-0.012%	7,235,550	+47.374%
2025-01-15	82.630	82.7900	82.1500	82.44	+0.930%	9,045,146	+47.356%
2025-01-14	82.390	82.6500	81.4900	81.68	+1.415%	8,200,264	+48.727%
2025-01-13	80.150	81.0800	80.0600	80.54	+0.012%	8,365,940	+50.832%
2025-01-10	82.250	82.2500	80.4000	80.53	-3.776%	14,661,749	+50.851%
2025-01-08	83.090	83.7900	82.7200	83.69	-0.935%	9,220,893	+45.155%
2025-01-07	84.305	85.1100	83.7800	84.48	-1.216%	9,776,813	+43.797%
2025-01-06	86.550	87.3601	85.0800	85.52	-0.023%	14,362,681	+42.049%
2025-01-03	85.100	85.5500	84.7600	85.54	+0.695%	7,326,359	+42.015%
2025-01-02	84.390	85.4300	84.2000	84.95	+0.189%	10,175,041	+43.002%
2024-12-31	84.420	85.3499	84.4200	84.79	+0.785%	7,332,788	+43.272%
2024-12-30	84.170	84.9500	83.5300	84.13	-1.093%	10,433,659	+44.396%
2024-12-27	84.890	85.2700	84.2901	85.06	-1.185%	8,617,717	+42.817%
2024-12-26	85.720	87.2700	85.5600	86.08	+0.655%	8,646,486	+41.125%
2024-12-24	85.700	85.8900	85.0000	85.52	+0.446%	5,156,085	+42.049%
2024-12-23	82.850	85.3100	82.7700	85.14	+3.476%	19,999,898	+42.683%
2024-12-20	82.210	83.0000	81.7000	82.28	-2.408%	20,570,673	+47.642%
2024-12-19	85.000	85.3900	84.2400	84.31	-0.812%	12,268,110	+44.087%
2024-12-18	86.391	87.2200	84.8279	85.00	-2.467%	11,223,160	+42.918%
2024-12-17	85.500	87.6000	85.4000	87.15	+1.267%	13,046,700	+39.392%
2024-12-16	85.960	86.9189	85.8700	86.06	-2.004%	12,685,664	+41.157%
2024-12-13	88.190	88.3900	87.2400	87.82	-1.580%	11,521,257	+38.328%
2024-12-12	89.035	90.0000	88.4900	89.23	+0.281%	9,551,738	+36.143%
2024-12-11	88.895	89.1650	88.0000	88.98	-0.946%	9,208,380	+36.525%
2024-12-10	89.785	90.5600	89.4950	89.83	-2.697%	12,574,797	+35.233%
2024-12-09	92.010	94.1200	91.8300	92.32	+7.436%	32,294,605	+31.586%
2024-12-06	86.010	86.6900	85.9000	85.93	+2.115%	11,614,101	+41.371%
2024-12-05	84.795	85.1000	83.9250	84.15	-0.918%	12,941,519	+44.361%
2024-12-04	85.950	85.9900	84.2700	84.93	-0.875%	12,985,399	+43.035%
2024-12-03	86.005	86.6400	85.3800	85.68	-0.314%	13,581,342	+41.783%
2024-12-02	86.940	87.0000	85.2700	85.95	-1.625%	16,472,031	+41.338%
2024-11-29	86.420	87.4900	85.9700	87.37	+0.901%	7,475,979	+39.041%
2024-11-27	86.970	87.5400	86.4700	86.59	+1.655%	13,514,026	+40.293%
2024-11-26	85.815	86.0800	84.8600	85.18	-0.467%	9,300,499	+42.616%
2024-11-25	84.250	85.8750	83.7500	85.58	+2.947%	14,951,021	+41.949%
2024-11-22	83.600	83.6800	82.6350	83.13	-2.863%	24,940,068	+46.133%
2024-11-21	86.980	87.0395	85.4450	85.58	-1.371%	14,880,920	+41.949%
2024-11-20	87.040	87.5400	86.5000	86.77	-0.390%	12,314,663	+40.002%
2024-11-19	87.160	87.9400	86.8184	87.11	-2.507%	19,123,238	+39.456%
2024-11-18	88.900	89.5000	87.8500	89.35	+0.858%	12,470,195	+35.960%
2024-11-15	90.200	90.7000	87.2300	88.59	-2.197%	30,024,666	+37.126%
2024-11-14	90.890	91.5550	90.0100	90.58	-1.543%	16,607,809	+34.113%
2024-11-13	92.550	92.8700	91.2800	92.00	+0.240%	11,818,443	+32.043%
2024-11-12	92.680	93.3300	91.0300	91.78	-3.815%	21,598,494	+32.360%
2024-11-11	96.160	96.8000	95.0450	95.42	+1.306%	12,486,526	+27.311%
2024-11-08	96.110	96.3800	93.6900	94.19	-5.942%	24,803,614	+28.973%
2024-11-07	99.260	101.1000	99.1800	100.14	+3.525%	16,274,963	+21.310%
2024-11-06	95.800	97.3200	94.7600	96.73	-2.500%	17,876,054	+25.587%
2024-11-05	99.970	101.0900	98.9550	99.21	+0.823%	10,803,544	+22.447%
2024-11-04	98.820	99.8800	98.3600	98.40	+0.840%	8,468,788	+23.455%
2024-11-01	98.220	98.2999	97.4200	97.58	-0.408%	8,419,767	+24.493%
2024-10-31	97.800	98.1000	96.7550	97.98	-0.729%	8,374,351	+23.984%
2024-10-30	98.215	99.8000	97.5800	98.70	-1.132%	9,889,810	+23.080%
2024-10-29	101.450	101.4500	99.5300	99.83	-0.100%	13,411,253	+21.687%
2024-10-28	99.030	101.0500	98.7800	99.93	+2.576%	14,447,084	+21.565%
2024-10-25	98.300	98.9000	97.0500	97.42	+1.100%	11,255,606	+24.697%
2024-10-24	96.790	97.4100	95.5200	96.36	-1.673%	13,331,227	+26.069%
2024-10-23	100.165	100.2200	97.7350	98.00	-2.449%	13,589,989	+23.959%
2024-10-22	100.010	101.8900	99.8000	100.46	-0.446%	13,329,059	+20.924%
2024-10-21	100.475	101.6500	100.1150	100.91	-1.484%	9,637,020	+20.385%
2024-10-18	103.365	103.3650	101.6600	102.43	+2.358%	20,387,134	+18.598%
2024-10-17	101.250	101.4500	99.5500	100.07	-2.055%	15,348,241	+21.395%
2024-10-16	102.505	103.8500	101.7800	102.17	+0.324%	14,800,761	+18.900%
2024-10-15	103.990	104.4100	101.6400	101.84	-5.538%	28,254,857	+19.285%
2024-10-14	108.310	110.0800	106.9200	107.81	-2.115%	20,564,604	+12.680%
2024-10-11	108.050	111.0500	107.2200	110.14	+0.787%	17,964,315	+10.296%
2024-10-10	108.980	110.8400	107.4800	109.28	+1.288%	19,728,472	+11.164%
2024-10-09	105.800	109.3800	105.6200	107.89	-1.632%	28,770,335	+12.596%
2024-10-08	110.100	110.7600	108.0400	109.68	-6.671%	36,951,081	+10.759%
2024-10-07	117.450	117.8200	113.3700	117.52	+2.611%	38,337,543	+3.370%
2024-10-04	115.665	115.7300	113.7500	114.53	+1.498%	25,649,937	+6.068%
2024-10-03	110.900	114.0900	110.6300	112.84	-2.091%	29,070,227	+7.657%
2024-10-02	115.310	116.5700	112.2200	115.25	+2.226%	53,691,397	+5.406%
2024-10-01	106.420	112.7900	106.1500	112.74	+6.238%	44,445,608	+7.752%
2024-09-30	111.720	112.2200	106.1050	106.12	-1.127%	58,447,035	+14.474%
2024-09-27	105.970	109.4300	105.7300	107.33	+2.151%	49,950,394	+13.184%
2024-09-26	102.690	105.9700	101.7600	105.07	+10.067%	67,421,478	+15.618%
2024-09-25	94.380	96.1800	94.0600	95.46	-1.780%	18,717,253	+27.257%
2024-09-24	96.070	97.5000	94.4000	97.19	+7.881%	47,133,242	+24.992%
2024-09-23	89.470	91.1500	89.3200	90.09	+2.039%	19,718,731	+34.843%
2024-09-20	89.220	89.5200	88.0500	88.29	-0.226%	12,234,199	+37.592%
2024-09-19	87.625	88.5650	86.9500	88.49	+4.821%	18,577,508	+37.281%
2024-09-18	84.850	85.0000	84.0400	84.42	-0.331%	7,720,473	+43.900%
2024-09-17	84.820	85.7700	84.6300	84.70	+1.316%	9,708,110	+43.424%
2024-09-16	84.035	84.3800	83.2600	83.60	-1.287%	11,273,858	+45.311%
2024-09-13	84.390	84.8900	83.8200	84.69	-0.936%	8,949,086	+43.441%
2024-09-12	85.030	85.6801	84.8600	85.49	+0.802%	10,758,442	+42.098%
2024-09-11	83.575	84.8400	83.5000	84.81	+1.205%	11,536,764	+43.238%
2024-09-10	83.800	84.3000	82.7150	83.80	+2.898%	15,303,052	+44.964%
2024-09-09	80.930	81.6250	80.3199	81.44	+0.320%	10,393,846	+49.165%
2024-09-06	82.120	82.6200	81.1700	81.18	-1.516%	11,518,150	+49.643%
2024-09-05	82.105	83.0100	82.0000	82.43	-0.049%	8,378,155	+47.374%
2024-09-04	82.870	83.4000	82.3000	82.47	+0.243%	10,946,734	+47.302%
2024-09-03	81.780	83.0200	81.7000	82.27	-1.284%	11,608,047	+47.660%
2024-08-30	84.720	84.7500	82.5800	83.34	+2.863%	19,701,586	+45.764%
2024-08-29	81.240	81.4650	80.4600	81.02	+1.758%	14,103,284	+49.938%
2024-08-28	81.125	81.2799	79.2050	79.62	-2.247%	14,005,593	+52.575%
2024-08-27	82.270	82.6500	81.2700	81.45	-0.379%	9,018,374	+49.147%
2024-08-26	81.890	82.3050	80.3703	81.76	-4.274%	29,269,510	+48.581%
2024-08-23	84.900	85.7900	84.3600	85.41	+2.953%	17,272,347	+42.232%
2024-08-22	83.500	83.7900	81.8300	82.96	-0.682%	9,720,168	+46.432%
2024-08-21	81.850	83.8000	81.7100	83.53	+3.073%	14,661,253	+45.433%
2024-08-20	82.460	82.6000	80.7750	81.04	-3.420%	17,851,956	+49.901%
2024-08-19	83.980	84.9000	83.4900	83.91	+0.878%	14,734,696	+44.774%
2024-08-16	82.050	84.1600	81.9800	83.18	+4.576%	25,130,619	+46.045%
2024-08-15	77.900	81.8800	77.7400	79.54	+0.088%	31,619,351	+52.728%
2024-08-14	80.550	80.9800	78.0700	79.47	-2.010%	18,016,057	+52.863%
2024-08-13	80.965	81.4000	80.6800	81.10	+0.235%	9,291,850	+49.790%
2024-08-12	80.590	81.5000	80.2300	80.91	+1.150%	11,980,361	+50.142%
2024-08-09	79.970	80.2200	79.1950	79.99	-0.398%	7,473,852	+51.869%
2024-08-08	78.850	80.3100	78.7500	80.31	+3.186%	13,887,126	+51.264%
2024-08-07	78.920	78.9400	77.4600	77.83	-0.090%	9,687,957	+56.084%
2024-08-06	76.510	78.8500	76.5100	77.90	+1.195%	11,662,182	+55.944%
2024-08-05	74.030	77.2550	73.8700	76.98	-0.607%	15,697,808	+57.807%
2024-08-02	76.790	77.4700	75.7650	77.45	-0.680%	10,780,288	+56.850%
2024-08-01	78.770	79.3600	77.8400	77.98	-1.103%	8,539,203	+55.784%
2024-07-31	79.330	80.0150	78.3400	78.85	+1.090%	10,737,928	+54.065%
2024-07-30	78.220	78.7900	77.7000	78.00	-0.789%	8,425,403	+55.744%
2024-07-29	78.460	79.4000	78.2050	78.62	+2.731%	17,357,812	+54.515%
2024-07-26	75.260	76.7700	74.5500	76.53	+1.499%	10,847,859	+58.735%
2024-07-25	75.370	76.2150	75.1300	75.40	-0.528%	8,153,166	+61.114%
2024-07-24	76.150	77.0600	75.7200	75.80	-0.394%	7,910,370	+60.264%
2024-07-23	75.675	76.3200	75.4400	76.10	-0.705%	7,981,568	+59.632%
2024-07-22	76.830	77.1900	76.2600	76.64	+1.820%	9,158,290	+58.507%
2024-07-19	75.660	76.0450	75.1800	75.27	-1.659%	7,508,353	+61.392%
2024-07-18	77.360	78.3200	76.3649	76.54	-0.649%	10,995,239	+58.714%
2024-07-17	77.860	77.9500	76.4900	77.04	-1.710%	10,786,422	+57.684%
2024-07-16	77.290	78.5800	76.9800	78.38	+0.474%	11,613,963	+54.989%
2024-07-15	78.090	78.6000	77.4500	78.01	-2.059%	12,587,368	+55.724%
2024-07-12	80.300	81.0100	79.4250	79.65	+1.439%	14,846,857	+52.517%
2024-07-11	77.660	78.8300	77.4224	78.52	+3.302%	18,863,708	+54.712%
2024-07-10	75.280	76.6550	75.2500	76.01	+0.410%	12,235,039	+59.821%
2024-07-09	74.010	76.0600	73.9700	75.70	+2.993%	14,510,898	+60.476%
2024-07-08	73.610	73.7100	72.9500	73.50	-1.369%	10,902,335	+65.279%
2024-07-05	74.670	74.7150	73.6100	74.52	-1.389%	14,896,928	+63.017%
2024-07-03	74.180	75.8050	74.1800	75.57	+2.565%	11,680,429	+60.752%
2024-07-02	72.320	73.7767	71.9700	73.68	+2.078%	13,309,453	+64.875%
2024-07-01	72.510	73.0200	72.0200	72.18	+0.250%	9,023,613	+68.301%
2024-06-28	72.370	72.5550	71.8000	72.00	-0.511%	10,298,127	+68.722%
2024-06-27	73.460	73.5500	72.3500	72.37	-2.427%	11,785,357	+67.860%
2024-06-26	73.925	74.3500	73.6700	74.17	+0.515%	6,978,866	+63.786%
2024-06-25	74.500	74.7600	73.6101	73.79	-1.337%	16,891,796	+64.629%
2024-06-24	74.120	75.9350	74.1200	74.79	+1.520%	20,090,246	+62.428%
2024-06-21	73.790	74.6499	73.6700	73.67	-0.915%	10,365,370	+64.898%
2024-06-20	74.570	75.2493	74.0300	74.35	-0.148%	9,007,102	+63.389%
2024-06-18	74.085	75.1000	73.8500	74.46	-0.121%	9,446,999	+63.148%
2024-06-17	74.025	75.0800	73.8300	74.55	+1.636%	12,297,560	+62.951%
2024-06-14	74.210	74.2900	73.2600	73.35	-3.079%	18,249,378	+65.617%
2024-06-13	76.500	76.9900	75.4900	75.68	-3.024%	13,975,763	+60.518%
2024-06-12	78.750	78.7900	77.6400	78.04	+0.180%	12,052,382	+55.664%
2024-06-11	79.000	79.0800	77.6700	77.90	-1.765%	11,097,940	+55.944%
2024-06-10	78.570	79.7400	78.2400	79.30	+1.135%	9,419,405	+53.190%
2024-06-07	78.950	79.3200	78.1350	78.41	-2.000%	12,161,681	+54.929%
2024-06-06	79.420	80.0550	78.7600	80.01	+0.225%	11,168,340	+51.831%
2024-06-05	78.980	79.9350	78.8600	79.83	+1.759%	13,688,461	+52.173%
2024-06-04	78.180	78.8570	77.7750	78.45	+0.706%	10,779,033	+54.850%
2024-06-03	79.000	79.3200	77.2200	77.90	-0.562%	14,227,597	+55.944%
2024-05-31	77.960	78.4999	77.1700	78.34	-1.620%	19,988,443	+55.068%
2024-05-30	78.865	80.2000	78.7000	79.63	+0.721%	13,885,978	+52.556%
2024-05-29	78.760	79.3600	78.2300	79.06	-1.886%	17,624,827	+53.655%
2024-05-28	80.800	81.7200	80.0400	80.58	-0.837%	14,880,452	+50.757%
2024-05-24	80.500	82.5600	79.7300	81.26	+0.569%	40,934,334	+49.495%
2024-05-23	81.430	82.9400	80.0500	80.80	-2.274%	23,834,185	+50.347%
2024-05-22	84.610	85.1300	82.6800	82.68	-4.006%	19,428,835	+46.928%
2024-05-21	86.520	87.1700	85.3200	86.13	-2.435%	16,485,457	+41.043%
2024-05-20	87.470	89.2400	86.9500	88.28	-0.294%	16,685,623	+37.608%
2024-05-17	87.600	90.4600	86.8300	88.54	+2.122%	35,123,305	+37.204%
2024-05-16	81.960	87.4900	81.6460	86.70	+7.050%	46,885,994	+40.115%
2024-05-15	80.390	81.1300	79.7800	80.99	+1.861%	17,717,237	+49.994%
2024-05-14	79.650	80.5100	77.7200	79.51	-6.017%	44,675,142	+52.786%
2024-05-13	82.710	85.0000	82.6000	84.60	+5.697%	31,413,767	+43.593%
2024-05-10	80.080	80.5200	79.7700	80.04	+0.730%	10,720,496	+51.774%
2024-05-09	79.500	79.9200	78.7100	79.46	+1.275%	9,618,447	+52.882%
2024-05-08	77.920	78.9900	77.8100	78.46	-1.147%	11,247,330	+54.830%
2024-05-07	79.930	79.9300	78.8150	79.37	-2.673%	14,460,110	+53.055%
2024-05-06	81.755	82.2200	80.5000	81.55	+0.271%	11,487,884	+48.964%
2024-05-03	81.270	81.3700	79.7000	81.33	+1.245%	19,023,934	+49.367%
2024-05-02	77.590	81.4150	77.1600	80.33	+6.383%	36,469,397	+51.226%
2024-05-01	74.990	76.2500	74.8700	75.51	+0.882%	10,360,460	+60.879%
2024-04-30	75.890	76.2900	74.4800	74.85	-2.042%	12,699,595	+62.298%
2024-04-29	75.650	76.5300	75.2200	76.41	+1.138%	12,970,755	+58.984%
2024-04-26	76.185	76.9300	75.0600	75.55	+0.586%	13,991,400	+60.794%
2024-04-25	73.805	75.2000	73.8050	75.11	+0.643%	11,858,614	+61.736%
2024-04-24	73.740	74.7000	73.5000	74.63	+2.924%	16,321,693	+62.776%
2024-04-23	71.080	72.8000	70.9900	72.51	+2.589%	15,234,186	+67.536%
2024-04-22	69.695	70.9000	69.1200	70.68	+2.331%	14,938,995	+71.873%
2024-04-19	68.420	69.1500	68.3600	69.07	+0.276%	12,903,392	+75.880%
2024-04-18	69.090	69.6250	68.8000	68.88	+0.087%	8,681,420	+76.365%
2024-04-17	69.710	70.0100	68.7250	68.82	-1.135%	12,759,236	+76.518%
2024-04-16	70.020	70.3074	69.2900	69.61	-1.430%	16,986,537	+74.515%
2024-04-15	71.730	72.0500	70.1700	70.62	-0.940%	14,965,509	+72.019%
2024-04-12	72.940	72.9800	71.2900	71.29	-4.756%	18,231,428	+70.403%
2024-04-11	75.215	75.4300	74.3700	74.85	+0.349%	14,984,838	+62.298%
2024-04-10	74.445	75.1700	73.7400	74.59	+2.192%	20,572,164	+62.864%
2024-04-09	72.370	73.2400	72.3100	72.99	+1.785%	14,075,949	+66.434%
2024-04-08	71.960	72.3900	71.5600	71.71	+0.070%	10,560,049	+69.405%
2024-04-05	71.680	72.0250	71.4100	71.66	-0.403%	12,260,274	+69.523%
2024-04-04	72.980	73.2300	71.9000	71.95	-0.676%	11,081,558	+68.839%
2024-04-03	72.420	72.8700	72.1100	72.44	-0.604%	11,702,913	+67.697%
2024-04-02	72.570	73.1400	72.5100	72.88	-0.668%	17,281,851	+66.685%
2024-04-01	73.240	73.5820	72.8100	73.37	+1.396%	14,311,746	+65.572%
2024-03-28	72.080	72.5900	72.0550	72.36	+1.076%	14,073,414	+67.883%
2024-03-27	70.890	71.6900	70.5825	71.59	+0.154%	13,221,277	+69.689%
2024-03-26	71.840	71.8700	71.0900	71.48	+0.028%	10,881,917	+69.950%
2024-03-25	71.940	72.4900	71.3600	71.46	-0.929%	12,409,939	+69.997%
2024-03-22	72.480	72.6200	72.0400	72.13	-2.303%	12,771,525	+68.418%
2024-03-21	74.300	74.7400	73.7700	73.83	-0.472%	11,860,655	+64.540%
2024-03-20	73.550	74.3300	73.3000	74.18	+1.035%	11,123,241	+63.764%
2024-03-19	73.080	73.7350	72.8500	73.42	-0.136%	8,164,247	+65.459%
2024-03-18	73.420	74.0200	73.3300	73.52	+0.136%	8,540,854	+65.234%
2024-03-15	73.575	74.1300	73.3900	73.42	+0.027%	10,153,671	+65.459%
2024-03-14	75.235	75.3900	73.2300	73.40	-3.914%	18,923,480	+65.504%
2024-03-13	75.940	77.4500	75.9400	76.39	+0.434%	15,319,792	+59.026%
2024-03-12	75.870	76.4800	75.2150	76.06	+1.603%	13,313,217	+59.716%
2024-03-11	74.630	76.0600	74.5500	74.86	+1.781%	13,510,363	+62.276%
2024-03-08	72.810	73.7600	72.7600	73.55	+1.392%	16,430,409	+65.167%
2024-03-07	72.600	72.7575	71.7600	72.54	-1.587%	12,374,675	+67.466%
2024-03-06	74.200	74.7200	73.6100	73.71	+2.276%	19,785,292	+64.808%
2024-03-05	71.250	72.7100	71.0400	72.07	+0.097%	15,804,478	+68.558%
2024-03-04	73.730	73.7300	71.7000	72.00	-3.511%	19,550,071	+68.722%
2024-03-01	74.480	75.0900	74.3700	74.62	+0.797%	11,980,147	+62.798%
2024-02-29	74.680	75.0400	73.8000	74.03	-0.751%	12,549,172	+64.096%
2024-02-28	76.020	76.1800	74.4500	74.59	-3.978%	16,896,340	+62.864%
2024-02-27	77.530	78.0500	77.2500	77.68	+1.529%	14,490,200	+56.385%
2024-02-26	75.620	76.5700	75.3400	76.51	+0.724%	13,733,149	+58.777%
2024-02-23	76.480	76.9350	75.1500	75.96	-0.210%	11,801,721	+59.926%
2024-02-22	75.100	76.3800	75.0000	76.12	+0.714%	14,836,613	+59.590%
2024-02-21	74.480	76.3900	74.0700	75.58	+3.336%	23,189,300	+60.730%
2024-02-20	73.460	73.6700	72.1800	73.14	-1.042%	14,292,521	+66.092%
2024-02-16	74.860	75.3700	73.9000	73.91	+0.122%	16,393,336	+64.362%
2024-02-15	73.220	74.1400	73.0846	73.82	+0.586%	12,078,127	+64.562%
2024-02-14	72.310	73.4100	72.2300	73.39	+2.500%	12,817,470	+65.527%
2024-02-13	71.960	73.0300	71.4200	71.60	-2.106%	13,560,582	+69.665%
2024-02-12	72.310	74.1300	72.3100	73.14	+1.555%	18,151,149	+66.092%
2024-02-09	70.800	72.0850	70.0000	72.02	+1.752%	18,989,982	+68.675%
2024-02-08	71.885	73.2000	70.6500	70.78	-3.884%	33,070,577	+71.630%
2024-02-07	74.555	76.1700	73.1500	73.64	-5.867%	53,766,279	+64.965%
2024-02-06	77.045	78.3400	75.7300	78.23	+4.824%	39,361,024	+55.286%
2024-02-05	72.170	75.1500	71.8600	74.63	+3.869%	27,721,028	+62.776%
2024-02-02	72.130	72.2300	71.0500	71.85	-0.842%	18,824,232	+69.074%
2024-02-01	73.155	73.4700	72.1200	72.46	+0.402%	14,445,829	+67.651%
2024-01-31	71.495	72.9400	71.4950	72.17	-0.207%	15,743,608	+68.325%
2024-01-30	72.460	73.0650	72.0850	72.32	-1.712%	17,069,647	+67.976%
2024-01-29	74.670	74.8100	72.8300	73.58	-0.581%	17,528,139	+65.099%
2024-01-26	73.100	74.7200	72.9200	74.01	+0.217%	19,371,142	+64.140%
2024-01-25	75.190	75.5000	73.5600	73.85	-1.795%	23,268,568	+64.496%
2024-01-24	75.285	75.6200	74.2200	75.20	+1.594%	36,503,319	+61.543%
2024-01-23	72.755	74.5000	72.5500	74.02	+7.854%	52,981,974	+64.118%
2024-01-22	67.280	68.7381	66.6300	68.63	-1.138%	27,232,683	+77.007%
2024-01-19	67.200	69.9050	66.9200	69.42	+2.013%	34,547,701	+74.993%
2024-01-18	68.600	69.0800	68.0000	68.05	-1.277%	19,284,568	+78.516%
2024-01-17	67.720	69.0000	67.2600	68.93	-0.763%	22,666,940	+76.237%
2024-01-16	70.130	70.5310	69.3000	69.46	-3.313%	27,606,901	+74.892%
2024-01-12	72.590	73.4300	71.8100	71.84	-0.746%	16,132,535	+69.098%
2024-01-11	72.545	73.1300	71.5300	72.38	+1.358%	18,095,272	+67.836%
2024-01-10	71.380	71.7750	71.0450	71.41	-0.847%	19,540,004	+70.116%
2024-01-09	71.250	72.1200	70.9600	72.02	-1.180%	21,451,778	+68.675%
2024-01-08	71.250	73.0600	70.9200	72.88	-0.178%	21,988,886	+66.685%
2024-01-05	74.000	74.0000	72.8600	73.01	-2.210%	21,725,165	+66.388%
2024-01-04	75.560	75.7250	74.4403	74.66	-2.520%	18,411,887	+62.711%
2024-01-03	74.330	76.6900	74.0700	76.59	+2.448%	24,392,642	+58.611%
2024-01-02	76.050	76.0750	74.5100	74.76	-3.548%	21,739,596	+62.493%
2023-12-29	77.060	77.6350	76.8200	77.51	+0.350%	14,094,635	+56.728%
2023-12-28	77.230	77.7900	76.9800	77.24	+1.485%	18,937,893	+57.276%
2023-12-27	76.280	76.4500	75.4100	76.11	+0.343%	14,904,479	+59.611%
2023-12-26	76.160	76.9687	75.7300	75.85	+0.757%	13,121,280	+60.158%
2023-12-22	74.500	75.6800	74.4400	75.28	-1.285%	20,004,348	+61.371%
2023-12-21	74.860	76.2900	74.3500	76.26	+3.967%	20,812,090	+59.297%
2023-12-20	74.580	75.2950	73.3300	73.35	-2.706%	27,540,228	+65.617%
2023-12-19	74.400	76.0100	74.2200	75.39	+2.099%	20,939,297	+61.135%
2023-12-18	74.050	74.2300	73.2100	73.84	-0.899%	17,233,510	+64.518%
2023-12-15	74.000	75.5450	73.3200	74.51	+2.758%	30,787,619	+63.039%