Dark

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close

Oct 1, 2026 3:59:57 PM EDT

107.44USD-0.088%(-0.10)6,976,523

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

107.98USD+0.409%(+0.44)22,234

After-hours

Oct 1, 2026 4:59:30 PM EDT

107.49USD+0.046%(+0.05)349,513

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	108.0100	109.6000	106.700000	107.4500	-0.084%	7,177,348	0.000%
2026-09-30	108.6000	108.9000	107.540000	107.5400	-0.186%	6,455,854	-0.084%
2026-09-29	108.1200	108.7700	107.400000	107.7400	-0.938%	5,842,864	-0.269%
2026-09-28	109.6400	110.1200	108.760000	108.7600	-0.893%	5,876,157	-1.204%
2026-09-25	111.1400	111.2250	109.560000	109.7400	-0.804%	5,926,901	-2.087%
2026-09-24	111.6100	111.9800	110.120000	110.6300	-0.153%	7,453,524	-2.874%
2026-09-23	112.0000	112.2800	110.591000	110.8000	-4.737%	12,223,742	-3.023%
2026-09-22	120.1500	120.4000	116.060000	116.3100	+0.484%	14,786,015	-7.618%
2026-09-21	115.1200	116.2000	113.350000	115.7500	+2.217%	9,540,664	-7.171%
2026-09-18	110.9900	113.7700	110.850000	113.2400	+4.330%	13,250,900	-5.113%
2026-09-17	107.9650	109.1400	107.310000	108.5400	+1.184%	8,725,550	-1.004%
2026-09-16	108.6000	108.6300	106.640000	107.2700	-1.893%	7,345,873	+0.168%
2026-09-15	109.7600	111.2500	109.280000	109.3400	+0.101%	7,768,639	-1.729%
2026-09-14	108.2800	110.4350	107.830000	109.2300	-0.064%	6,946,667	-1.630%
2026-09-11	109.5700	110.6900	109.000000	109.3000	+0.682%	5,943,713	-1.693%
2026-09-10	108.6300	109.1900	107.720000	108.5600	-0.768%	6,616,093	-1.022%
2026-09-09	111.6900	111.8000	109.390000	109.4000	-2.894%	9,100,924	-1.782%
2026-09-08	112.5600	113.1150	111.268300	112.6600	-0.512%	6,965,708	-4.625%
2026-09-04	112.3700	113.4100	111.970000	113.2400	+1.279%	7,182,523	-5.113%
2026-09-03	110.3900	112.0600	109.670000	111.8100	0.000%	8,604,955	-3.899%
2026-09-02	112.5200	113.0700	111.530000	111.8100	-0.922%	6,875,198	-3.899%
2026-09-01	112.1750	113.8550	112.065500	112.8500	-1.026%	9,865,205	-4.785%
2026-08-31	116.6700	116.8268	113.930000	114.0200	-4.104%	9,340,068	-5.762%
2026-08-28	117.0600	119.7600	116.850000	118.9000	+2.227%	9,678,260	-9.630%
2026-08-27	117.4900	117.8900	115.090000	116.3100	-2.937%	14,372,286	-7.618%
2026-08-26	119.3400	121.4000	119.340000	119.8300	+0.327%	12,882,068	-10.331%
2026-08-25	117.9400	119.4800	117.310000	119.4400	+0.819%	15,750,943	-10.039%
2026-08-24	116.9000	120.4700	116.400000	118.4700	-0.729%	23,933,728	-9.302%
2026-08-21	125.3500	125.7700	119.230000	119.3400	-8.573%	32,550,516	-9.963%
2026-08-20	123.4700	130.6200	121.880000	130.5300	+1.265%	28,101,556	-17.682%
2026-08-19	127.7700	129.5000	127.540000	128.9000	+0.585%	11,645,942	-16.641%
2026-08-18	127.7600	128.7900	126.340000	128.1500	+2.758%	12,809,764	-16.153%
2026-08-17	126.0000	126.1900	123.490000	124.7100	+0.727%	8,894,608	-13.840%
2026-08-14	122.7900	124.9600	122.350000	123.8100	+1.351%	8,221,740	-13.214%
2026-08-13	123.5150	124.2800	121.450100	122.1600	-2.444%	11,583,612	-12.042%
2026-08-12	125.3300	125.7550	123.700000	125.2200	-2.057%	9,231,725	-14.191%
2026-08-11	129.1900	129.1900	127.660000	127.8500	-3.378%	6,783,922	-15.956%
2026-08-10	128.6200	132.5700	128.120000	132.3200	+3.045%	9,449,368	-18.795%
2026-08-07	127.6100	128.6200	126.070000	128.4100	+1.262%	6,061,713	-16.323%
2026-08-06	126.7800	127.2100	125.560000	126.8100	-1.338%	4,900,079	-15.267%
2026-08-05	130.6500	130.9900	128.220000	128.5300	-0.357%	9,553,937	-16.401%
2026-08-04	126.0600	129.6200	125.785000	128.9900	+1.328%	10,755,832	-16.699%
2026-08-03	126.6000	129.5000	126.040000	127.3000	+4.131%	14,603,735	-15.593%
2026-07-31	120.1100	122.5850	119.220000	122.2500	+5.098%	17,030,457	-12.106%
2026-07-30	114.0000	116.3300	112.940000	116.3200	+1.121%	7,921,306	-7.626%
2026-07-29	114.7100	117.6600	113.935000	115.0300	-0.139%	9,066,400	-6.590%
2026-07-28	114.7100	115.9900	113.550000	115.1900	+0.165%	6,426,689	-6.719%
2026-07-27	114.1200	115.0200	112.610000	115.0000	+2.550%	9,232,683	-6.565%
2026-07-24	112.7900	113.3300	111.663700	112.1400	-1.683%	6,943,033	-4.182%
2026-07-23	115.7600	116.4100	113.100000	114.0600	-2.145%	8,500,197	-5.795%
2026-07-22	116.2250	116.8300	115.140000	116.5600	-1.195%	7,085,823	-7.816%
2026-07-21	118.6600	119.4500	117.650000	117.9700	-1.969%	9,338,238	-8.918%
2026-07-20	118.9100	121.8550	117.865000	120.3400	+4.671%	14,750,921	-10.711%
2026-07-17	114.6500	115.9300	113.940000	114.9700	-2.145%	11,282,129	-6.541%
2026-07-16	118.4750	119.9350	117.415000	117.4900	-0.170%	9,653,548	-8.545%
2026-07-15	117.4000	121.2200	117.150000	117.6900	+4.781%	20,233,333	-8.701%
2026-07-14	112.9500	113.3500	111.230000	112.3200	-0.027%	8,272,092	-4.336%
2026-07-13	112.8550	114.2000	111.820000	112.3500	+0.018%	9,559,939	-4.361%
2026-07-10	113.2400	115.5800	112.010000	112.3300	+1.071%	16,180,252	-4.344%
2026-07-09	109.1200	112.1700	108.850000	111.1400	+1.982%	14,110,624	-3.320%
2026-07-08	107.6000	109.8200	105.650000	108.9800	+11.045%	38,869,295	-1.404%
2026-07-07	97.8000	99.7400	97.390000	98.1400	+0.235%	10,204,157	+9.486%
2026-07-06	97.4100	98.0300	96.370000	97.9100	+1.841%	8,948,126	+9.744%
2026-07-02	96.8900	97.9500	95.190000	96.1400	-1.888%	11,764,187	+11.764%
2026-07-01	95.6000	99.4600	95.530000	97.9900	+2.094%	11,894,311	+9.654%
2026-06-30	94.9900	96.9600	94.360000	95.9800	+0.492%	11,816,054	+11.950%
2026-06-29	96.1400	97.4700	94.400000	95.5100	+0.738%	21,078,867	+12.501%
2026-06-26	92.0000	95.7200	91.990000	94.8100	-0.273%	18,307,562	+13.332%
2026-06-25	97.6750	98.1000	94.710000	95.0700	-4.739%	20,248,162	+13.022%
2026-06-24	101.2500	101.6700	99.100000	99.8000	-2.729%	15,351,795	+7.665%
2026-06-23	102.3800	103.5400	101.830000	102.6000	-2.258%	11,335,714	+4.727%
2026-06-22	105.0920	106.5300	103.910000	104.9700	-1.989%	13,220,754	+2.363%
2026-06-18	106.4850	107.3700	105.510000	107.1000	-0.316%	14,602,988	+0.327%
2026-06-17	109.5100	110.5800	107.380000	107.4400	-3.181%	13,280,670	+0.009%
2026-06-16	109.3300	111.2500	109.050000	110.9700	-1.404%	14,128,120	-3.172%
2026-06-15	112.6600	113.8200	112.110000	112.5500	-0.239%	10,426,110	-4.531%
2026-06-12	112.5700	112.8200	110.970000	112.8200	+0.115%	8,157,875	-4.760%
2026-06-11	110.8750	112.8200	109.660000	112.6900	-2.331%	16,403,566	-4.650%
2026-06-10	116.0000	118.1800	115.370000	115.3800	-3.609%	10,880,860	-6.873%
2026-06-09	121.3000	122.4200	118.370000	119.7000	-0.308%	11,871,006	-10.234%
2026-06-08	121.7600	122.3595	119.610000	120.0700	-0.818%	9,493,316	-10.511%
2026-06-05	125.0100	125.2300	120.460000	121.0600	-3.882%	12,891,386	-11.242%
2026-06-04	126.6200	128.1700	125.940000	125.9500	-0.990%	6,928,094	-14.688%
2026-06-03	128.7600	128.8900	126.830000	127.2100	-2.760%	8,646,190	-15.533%
2026-06-02	132.2500	134.0900	130.520000	130.8200	+4.322%	15,415,917	-17.864%
2026-06-01	124.2000	126.3500	123.990000	125.4000	+0.950%	9,297,826	-14.314%
2026-05-29	124.3900	125.0400	123.430000	124.2200	-1.538%	12,504,289	-13.500%
2026-05-28	124.7200	126.5700	123.540000	126.1600	-1.252%	11,541,346	-14.830%
2026-05-27	126.3200	129.0000	126.250000	127.7600	-1.321%	8,272,047	-15.897%
2026-05-26	130.1000	130.2400	129.075000	129.4700	-0.408%	5,598,987	-17.008%
2026-05-22	126.9250	130.7500	126.925000	130.0000	-1.118%	11,868,365	-17.346%
2026-05-21	129.5500	131.7550	128.090000	131.4700	-2.231%	12,213,338	-18.270%
2026-05-20	135.8600	135.8900	132.730000	134.4700	-0.863%	7,035,408	-20.094%
2026-05-19	135.3450	136.7800	134.790000	135.6400	+1.786%	11,083,618	-20.783%
2026-05-18	133.9450	134.8800	132.570000	133.2600	+0.505%	10,379,391	-19.368%
2026-05-15	135.8800	135.8800	131.950000	132.5900	-6.045%	17,985,114	-18.961%
2026-05-14	140.9800	143.9800	138.610000	141.1200	-3.217%	19,422,032	-23.859%
2026-05-13	132.0600	146.8700	130.330000	145.8100	+8.184%	40,214,629	-26.308%
2026-05-12	136.4900	136.9700	133.820000	134.7800	-1.835%	16,128,712	-20.277%
2026-05-11	137.6600	138.8500	136.220000	137.3000	-1.971%	9,859,182	-21.741%
2026-05-08	142.0500	143.8000	139.370000	140.0600	-0.667%	10,062,039	-23.283%
2026-05-07	143.7650	143.9500	140.440000	141.0000	-0.311%	10,698,816	-23.794%
2026-05-06	137.3050	142.2000	136.740000	141.4400	+6.941%	16,967,871	-24.031%
2026-05-05	134.6250	134.7200	132.170000	132.2600	-0.758%	6,919,340	-18.759%
2026-05-04	133.9800	136.1150	133.260000	133.2700	+1.346%	8,317,168	-19.374%
2026-05-01	131.7550	133.1500	131.360000	131.5000	-0.288%	6,199,255	-18.289%
2026-04-30	130.1500	132.6400	129.350000	131.8800	+1.112%	7,416,641	-18.524%
2026-04-29	131.9500	132.0300	129.960000	130.4300	-0.321%	6,385,531	-17.619%
2026-04-28	129.5000	130.9200	128.950000	130.8500	-1.260%	6,088,112	-17.883%
2026-04-27	133.0000	133.4050	132.090400	132.5200	-2.430%	6,466,314	-18.918%
2026-04-24	133.6800	136.2000	133.000000	135.8200	+3.128%	9,386,595	-20.888%
2026-04-23	133.7800	133.9000	129.615000	131.7000	-3.460%	10,749,898	-18.413%
2026-04-22	136.9100	137.3300	135.380000	136.4200	+0.768%	9,258,282	-21.236%
2026-04-21	139.2500	139.2500	134.460000	135.3800	-3.417%	11,399,672	-20.631%
2026-04-20	140.4650	140.9300	138.872500	140.1700	-0.596%	7,821,463	-23.343%
2026-04-17	141.1500	143.7800	139.880000	141.0100	+1.746%	12,886,521	-23.800%
2026-04-16	137.8000	140.9000	135.735000	138.5900	+3.984%	17,122,238	-22.469%
2026-04-15	132.7000	133.6000	131.370000	133.2800	+1.469%	8,749,497	-19.380%
2026-04-14	128.4700	132.8800	128.470000	131.3500	+2.609%	11,718,521	-18.196%
2026-04-13	125.9900	128.0900	125.550000	128.0100	+0.534%	5,549,453	-16.061%
2026-04-10	129.1350	129.7600	127.050000	127.3300	-0.274%	9,355,776	-15.613%
2026-04-09	124.5200	127.7800	123.960000	127.6800	+1.883%	10,014,290	-15.844%
2026-04-08	128.1100	129.3400	124.860000	125.3200	+4.678%	17,638,077	-14.259%
2026-04-07	121.1500	121.9800	117.930000	119.7200	-2.118%	10,879,162	-10.249%
2026-04-06	122.0500	123.6500	121.700000	122.3100	+0.213%	3,987,630	-12.149%
2026-04-02	120.2700	122.8479	120.140000	122.0500	-1.358%	8,830,235	-11.962%
2026-04-01	125.4800	126.3900	123.120000	123.7300	-1.379%	10,297,423	-13.158%
2026-03-31	121.9900	125.7800	121.380000	125.4600	+2.853%	9,486,079	-14.355%
2026-03-30	123.2800	123.7800	121.550000	121.9800	-0.579%	7,226,650	-11.912%
2026-03-27	123.9700	124.4400	122.230100	122.6900	-2.169%	8,104,990	-12.422%
2026-03-26	126.7200	127.0500	124.590000	125.4100	-3.434%	9,239,995	-14.321%
2026-03-25	129.4800	130.6500	128.340000	129.8700	+3.499%	12,843,021	-17.263%
2026-03-24	124.3600	125.7500	123.920000	125.4800	-0.460%	8,516,234	-14.369%
2026-03-23	123.2400	127.2700	123.100000	126.0600	+2.982%	15,583,918	-14.763%
2026-03-20	125.7150	126.4800	122.090000	122.4100	-1.994%	15,477,703	-12.221%
2026-03-19	123.0200	126.9200	121.160000	124.9000	-7.089%	33,440,469	-13.971%
2026-03-18	138.4450	139.1600	134.370000	134.4300	-1.567%	17,158,598	-20.070%
2026-03-17	137.8750	138.2200	135.970000	136.5700	-0.102%	10,004,978	-21.322%
2026-03-16	138.8000	138.8000	136.500000	136.7100	+1.109%	9,972,344	-21.403%
2026-03-13	136.0700	137.2000	134.700000	135.2100	+0.753%	6,438,402	-20.531%
2026-03-12	135.3800	136.0000	133.450000	134.2000	-1.533%	7,591,786	-19.933%
2026-03-11	135.5700	136.7400	134.820000	136.2900	-0.409%	6,685,066	-21.161%
2026-03-10	135.7100	139.2200	134.560000	136.8500	+3.174%	15,264,287	-21.483%
2026-03-09	130.2400	132.9100	128.550000	132.6400	+1.414%	10,072,450	-18.991%
2026-03-06	129.3000	132.4300	128.800000	130.7900	+0.338%	10,956,992	-17.845%
2026-03-05	129.7000	131.6346	128.600000	130.3500	-2.191%	18,612,932	-17.568%
2026-03-04	134.9850	135.1170	132.720000	133.2700	-1.711%	14,293,902	-19.374%
2026-03-03	136.3800	137.0800	133.400000	135.5900	-4.889%	18,476,769	-20.754%
2026-03-02	139.1900	143.0000	139.055000	142.5600	-1.076%	9,459,128	-24.628%
2026-02-27	145.4600	146.4000	143.330000	144.1100	-2.661%	9,779,716	-25.439%
2026-02-26	148.3550	149.0600	145.600000	148.0500	-2.778%	10,204,542	-27.423%
2026-02-25	152.8000	153.5500	150.961400	152.2800	-0.542%	5,813,295	-29.439%
2026-02-24	152.1000	153.7300	150.900000	153.1100	+0.216%	6,794,386	-29.822%
2026-02-23	155.5000	156.3300	152.570000	152.7800	-1.081%	6,785,060	-29.670%
2026-02-20	150.8500	155.4900	150.430000	154.4500	+0.117%	8,758,715	-30.431%
2026-02-19	155.2250	155.5000	153.150000	154.2700	-0.963%	6,596,935	-30.349%
2026-02-18	156.8800	157.5000	155.570000	155.7700	+0.219%	4,505,912	-31.020%
2026-02-17	156.3750	158.1300	153.460000	155.4300	-0.193%	6,802,873	-30.869%
2026-02-13	152.8550	158.1100	152.855000	155.7300	-1.890%	16,058,619	-31.002%
2026-02-12	163.1200	163.3700	156.960000	158.7300	-3.402%	11,457,397	-32.306%
2026-02-11	164.0900	165.2000	161.380000	164.3200	-1.315%	8,775,700	-34.609%
2026-02-10	163.7400	168.2550	162.300000	166.5100	+2.153%	11,006,515	-35.469%
2026-02-09	161.8900	165.0300	160.890000	163.0000	+0.302%	7,260,698	-34.080%
2026-02-06	160.4600	162.8600	159.500000	162.5100	+3.011%	10,988,587	-33.881%
2026-02-05	161.1400	161.4699	156.710000	157.7600	-0.867%	10,975,612	-31.890%
2026-02-04	162.3300	162.8500	156.780000	159.1400	-2.756%	11,864,722	-32.481%
2026-02-03	163.8800	165.3500	160.610000	163.6500	-2.815%	10,066,360	-34.342%
2026-02-02	167.9800	169.5600	167.340000	168.3900	-0.690%	6,551,466	-36.190%
2026-01-30	172.7000	174.0000	169.470000	169.5600	-2.692%	10,845,694	-36.630%
2026-01-29	178.3400	180.7500	171.600000	174.2500	-0.803%	12,061,992	-38.336%
2026-01-28	176.2500	177.8699	174.562500	175.6600	+1.702%	9,001,487	-38.831%
2026-01-27	174.0500	176.4599	172.220700	172.7200	+0.788%	8,952,700	-37.789%
2026-01-26	169.7900	172.9900	168.680000	171.3700	-1.074%	10,118,990	-37.299%
2026-01-23	175.4350	175.6100	171.940000	173.2300	-2.229%	13,084,059	-37.973%
2026-01-22	176.4300	181.1000	174.770000	177.1800	+5.045%	32,035,822	-39.355%
2026-01-21	167.5750	169.8650	165.660000	168.6700	+3.867%	11,713,453	-36.296%
2026-01-20	161.8300	166.1746	161.680000	162.3900	-1.820%	9,885,042	-33.832%
2026-01-16	169.7800	169.8500	163.495000	165.4000	-3.235%	18,624,019	-35.036%
2026-01-15	169.6450	173.3000	167.340000	170.9300	+0.606%	12,620,766	-37.138%
2026-01-14	171.5700	172.8000	169.845000	169.9000	+1.730%	17,741,953	-36.757%
2026-01-13	165.5000	170.6800	164.910000	167.0100	+0.421%	18,795,265	-35.663%
2026-01-12	157.4700	167.6900	157.470000	166.3100	+10.168%	35,390,027	-35.392%
2026-01-09	151.3300	151.5700	148.520000	150.9600	-2.272%	11,300,170	-28.822%
2026-01-08	146.0950	155.2900	145.270000	154.4700	+5.261%	20,981,130	-30.440%
2026-01-07	148.3800	148.3800	146.610000	146.7500	-2.750%	12,627,777	-26.780%
2026-01-06	155.2200	155.8400	150.860000	150.9000	-3.430%	12,997,884	-28.794%
2026-01-05	155.7750	156.5500	152.170000	156.2600	+0.334%	14,743,253	-31.236%
2026-01-02	152.6200	156.6500	151.801400	155.7400	+6.249%	15,777,938	-31.007%
2025-12-31	146.6900	147.3700	145.640000	146.5800	-0.529%	6,115,443	-26.695%
2025-12-30	148.8400	149.1000	147.350000	147.3600	-0.761%	6,832,253	-27.083%
2025-12-29	147.7200	148.7500	147.210000	148.4900	-2.463%	8,899,867	-27.638%
2025-12-26	150.2900	152.9799	150.060000	152.2400	+1.453%	6,037,091	-29.421%
2025-12-24	150.5000	150.7900	149.918200	150.0600	-0.774%	3,274,182	-28.395%
2025-12-23	150.5750	151.3000	149.270000	151.2300	+0.179%	5,373,306	-28.949%
2025-12-22	150.4050	151.8200	149.120000	150.9600	+0.781%	6,779,097	-28.822%
2025-12-19	149.0100	151.4700	148.880000	149.7900	+1.677%	9,004,211	-28.266%
2025-12-18	148.6500	149.2000	147.116000	147.3200	+0.156%	6,597,286	-27.064%
2025-12-17	150.6000	151.3900	146.750000	147.0900	-1.474%	8,271,036	-26.949%
2025-12-16	148.9500	149.9700	147.510000	149.2900	-0.533%	9,051,812	-28.026%
2025-12-15	153.1800	153.2050	149.580000	150.0900	-3.591%	11,233,112	-28.410%
2025-12-12	157.7650	158.9500	153.800000	155.6800	-0.778%	6,708,382	-30.980%
2025-12-11	155.1500	157.0500	153.360000	156.9000	-1.209%	8,171,243	-31.517%
2025-12-10	159.6400	160.7399	157.500000	158.8200	+1.834%	10,928,552	-32.345%
2025-12-09	154.4400	156.6000	154.300000	155.9600	-1.372%	6,458,051	-31.104%
2025-12-08	157.5700	158.7400	156.412900	158.1300	-0.120%	7,342,015	-32.050%
2025-12-05	159.1500	159.4900	157.680000	158.3200	+0.559%	6,277,149	-32.131%
2025-12-04	158.2700	158.8000	156.410000	157.4400	-0.405%	6,666,349	-31.752%
2025-12-03	157.4000	158.4549	156.530000	158.0800	-1.893%	6,967,995	-32.028%
2025-12-02	161.2000	161.7300	159.120000	161.1300	-1.906%	9,878,480	-33.315%
2025-12-01	160.5000	164.8499	159.410000	164.2600	+4.425%	15,321,150	-34.585%
2025-11-28	156.1600	158.6900	155.680000	157.3000	-0.190%	7,185,491	-31.691%
2025-11-26	159.0950	161.4600	150.000000	157.6000	+0.376%	21,452,814	-31.821%
2025-11-25	165.2000	166.3700	156.150000	157.0100	-2.314%	27,097,482	-31.565%
2025-11-24	160.0000	161.5000	158.700000	160.7300	+5.100%	21,796,482	-33.149%
2025-11-21	151.9800	155.8800	148.640000	152.9300	-0.228%	16,240,767	-29.739%
2025-11-20	159.0000	161.3900	153.000000	153.2800	-3.531%	13,466,793	-29.900%
2025-11-19	159.3250	160.9700	158.040800	158.8900	-0.520%	7,949,937	-32.375%
2025-11-18	157.3100	161.2800	156.700000	159.7200	+1.274%	12,438,918	-32.726%
2025-11-17	157.9800	161.0250	156.900000	157.7100	+2.542%	16,911,369	-31.869%
2025-11-14	156.9400	162.6200	151.780000	153.8000	-3.779%	33,991,002	-30.137%
2025-11-13	164.0000	164.0000	158.500000	159.8400	+1.222%	17,212,992	-32.777%
2025-11-12	160.9800	161.1900	156.200000	157.9100	-1.797%	13,920,804	-31.955%
2025-11-11	164.5900	165.5800	160.160000	160.8000	-3.068%	11,354,390	-33.178%
2025-11-10	167.6200	168.0000	163.640000	165.8900	-0.271%	9,348,727	-35.228%
2025-11-07	162.9600	166.3800	161.216200	166.3400	-0.758%	11,581,120	-35.403%
2025-11-06	169.0000	170.5500	165.520000	167.6100	+1.693%	12,438,908	-35.893%
2025-11-05	164.4000	166.8800	163.600000	164.8200	+0.316%	8,631,419	-34.808%
2025-11-04	162.6000	166.5000	162.200000	164.3000	-2.022%	9,693,135	-34.601%
2025-11-03	168.3100	168.9400	165.580000	167.6900	-1.608%	9,702,276	-35.923%
2025-10-31	170.5300	171.4500	168.120000	170.4300	-2.012%	13,181,435	-36.954%
2025-10-30	174.3200	176.3803	173.780000	173.9300	-3.356%	10,756,073	-38.222%
2025-10-29	180.2950	182.5000	178.090000	179.9700	+1.839%	12,068,930	-40.296%
2025-10-28	177.4800	179.3800	175.240000	176.7200	-1.521%	11,906,931	-39.198%
2025-10-27	179.7400	180.0000	177.620400	179.4500	+2.719%	12,580,845	-40.123%
2025-10-24	174.4000	176.4400	173.362300	174.7000	+1.629%	11,840,794	-38.495%
2025-10-23	168.9700	173.2400	168.316600	171.9000	+3.642%	12,792,023	-37.493%
2025-10-22	167.0000	169.6700	163.580000	165.8600	-0.486%	15,016,541	-35.216%
2025-10-21	170.5200	170.9400	166.420000	166.6700	-3.920%	15,662,505	-35.531%
2025-10-20	167.2900	174.9700	165.790000	173.4700	+3.843%	20,120,474	-38.058%
2025-10-17	161.7600	169.1000	161.150000	167.0500	+1.187%	17,765,727	-35.678%
2025-10-16	166.5200	168.3000	164.460000	165.0900	-0.494%	10,979,714	-34.914%
2025-10-15	168.0700	168.1000	164.600000	165.9100	+1.873%	15,337,377	-35.236%
2025-10-14	160.0500	166.5000	160.000000	162.8600	-2.368%	18,583,211	-34.023%
2025-10-13	167.7800	168.7900	165.030000	166.8100	+4.905%	25,703,058	-35.585%
2025-10-10	170.0300	172.9300	157.250000	159.0100	-8.447%	50,296,820	-32.426%
2025-10-09	178.5200	178.7800	172.300000	173.6800	-4.108%	21,211,553	-38.133%
2025-10-08	180.7900	182.0900	177.300000	181.1200	-0.116%	15,883,673	-40.675%
2025-10-07	187.4050	188.6600	180.440000	181.3300	-3.146%	16,942,164	-40.743%
2025-10-06	186.5000	189.6100	186.310000	187.2200	-0.431%	10,973,537	-42.608%
2025-10-03	190.7200	191.0700	187.135100	188.0300	-0.692%	13,990,883	-42.855%
2025-10-02	188.5800	192.6700	188.300000	189.3400	+3.589%	23,687,832	-43.250%
2025-10-01	179.9800	183.0800	178.870000	182.7800	+2.266%	14,966,893	-41.213%
2025-09-30	181.6600	182.1500	177.100000	178.7300	-0.650%	18,681,536	-39.881%
2025-09-29	178.0800	181.3440	177.590000	179.9000	+4.648%	21,576,309	-40.272%
2025-09-26	172.1700	172.7600	169.700000	171.9100	-2.029%	15,971,139	-37.496%
2025-09-25	173.4000	175.7700	170.435000	175.4700	-0.550%	20,712,240	-38.764%
2025-09-24	175.9800	180.1600	175.000000	176.4400	+8.192%	52,642,314	-39.101%
2025-09-23	165.0100	167.8300	162.800000	163.0800	-0.712%	18,278,591	-34.112%
2025-09-22	163.7600	167.4350	163.030100	164.2500	+0.884%	18,667,746	-34.581%
2025-09-19	164.6900	166.2500	162.610000	162.8100	+0.203%	18,183,217	-34.003%
2025-09-18	162.5000	164.7900	161.300000	162.4800	-2.221%	19,529,564	-33.869%
2025-09-17	166.0000	167.3200	163.260000	166.1700	+2.441%	29,344,345	-35.337%
2025-09-16	158.3600	163.0000	157.590000	162.2100	+2.639%	26,017,688	-33.759%
2025-09-15	159.0900	159.7000	156.730000	158.0400	+1.922%	23,567,202	-32.011%
2025-09-12	154.0700	155.4600	152.060000	155.0600	-0.244%	20,903,285	-30.704%
2025-09-11	148.1200	156.8486	147.860000	155.4400	+7.997%	50,089,164	-30.874%
2025-09-10	145.4200	145.9200	143.230000	143.9300	-2.155%	21,079,914	-25.346%
2025-09-09	145.4000	148.0000	144.650000	147.1000	+4.178%	32,792,264	-26.954%
2025-09-08	139.8800	141.2200	138.768500	141.2000	+4.145%	20,095,286	-23.902%
2025-09-05	135.0300	135.6100	132.700000	135.5800	+3.559%	19,202,474	-20.748%
2025-09-04	133.1600	134.2500	130.060000	130.9200	-4.053%	24,730,939	-17.927%
2025-09-03	136.7000	137.7700	135.580000	136.4500	-1.516%	16,470,529	-21.253%
2025-09-02	134.4700	138.8300	133.060000	138.5500	+2.630%	41,625,384	-22.447%
2025-08-29	128.8800	136.6500	128.510000	135.0000	+12.905%	82,165,134	-20.407%
2025-08-28	119.5300	121.2500	117.600000	119.5700	-2.176%	14,501,143	-10.136%
2025-08-27	121.2000	122.5150	120.790000	122.2300	-1.578%	13,833,096	-12.092%
2025-08-26	125.2950	126.0000	123.720000	124.1900	-0.129%	8,706,053	-13.479%
2025-08-25	125.1800	126.7300	123.500000	124.3500	+1.147%	12,888,365	-13.591%
2025-08-22	120.4750	123.4000	120.280000	122.9400	+4.107%	13,855,325	-12.600%
2025-08-21	117.8800	119.2700	117.510000	118.0900	-1.172%	8,231,152	-9.010%
2025-08-20	119.9200	120.8100	118.670000	119.4900	-0.417%	7,095,804	-10.076%
2025-08-19	121.5800	122.5800	119.990000	119.9900	-1.161%	8,106,147	-10.451%
2025-08-18	121.9200	123.1500	120.900000	121.4000	+0.115%	8,550,427	-11.491%
2025-08-15	120.9800	122.1888	120.680000	121.2600	-0.834%	11,141,846	-11.389%
2025-08-14	123.7300	123.9300	121.340000	122.2800	-3.610%	15,045,624	-12.128%
2025-08-13	126.6900	127.9300	125.080000	126.8600	+3.627%	19,362,542	-15.300%
2025-08-12	118.8100	122.7900	118.100000	122.4200	+3.186%	11,994,896	-12.228%
2025-08-11	120.4300	121.3000	118.120000	118.6400	-1.429%	12,071,979	-9.432%
2025-08-08	119.3200	120.7000	118.655000	120.3600	-0.496%	9,763,569	-10.726%
2025-08-07	121.3400	122.2800	119.600000	120.9600	+0.083%	9,480,594	-11.169%
2025-08-06	118.8800	121.2900	117.770000	120.8600	+3.264%	12,079,640	-11.095%
2025-08-05	118.1000	118.6500	116.870000	117.0400	-0.391%	5,885,633	-8.194%
2025-08-04	118.3500	119.4900	116.860000	117.5000	+0.367%	7,272,111	-8.553%
2025-08-01	118.0600	118.3699	116.110000	117.0700	-2.951%	12,424,282	-8.217%
2025-07-31	117.8200	121.3400	117.520000	120.6300	+2.769%	13,650,447	-10.926%
2025-07-30	119.0450	119.5897	116.840000	117.3800	-1.659%	12,794,061	-8.460%
2025-07-29	122.4900	122.8700	119.050000	119.3600	-2.284%	13,599,708	-9.978%
2025-07-28	122.0300	123.4500	121.530000	122.1500	+1.766%	11,207,373	-12.034%
2025-07-25	120.1900	120.4800	119.340000	120.0300	-0.924%	7,060,560	-10.481%
2025-07-24	121.8500	123.9900	120.450000	121.1500	-1.167%	11,378,418	-11.308%
2025-07-23	122.7950	123.8650	121.400000	122.5800	+1.549%	12,874,232	-12.343%
2025-07-22	120.4400	121.8400	119.000000	120.7100	+0.366%	11,551,511	-10.985%
2025-07-21	119.5100	122.3100	118.250000	120.2700	+0.033%	17,937,612	-10.659%
2025-07-18	121.3800	122.1600	119.770000	120.2300	+2.498%	26,787,681	-10.630%
2025-07-17	115.0400	118.2000	114.860000	117.3000	+1.357%	14,573,568	-8.397%
2025-07-16	115.5000	116.0300	114.040100	115.7300	-1.060%	14,438,970	-7.155%
2025-07-15	114.6550	117.2150	113.203578	116.9700	+8.085%	34,785,371	-8.139%
2025-07-14	107.6450	108.8000	107.190000	108.2200	+1.406%	13,231,335	-0.712%
2025-07-11	106.9100	107.4200	106.300000	106.7200	+0.075%	10,774,594	+0.684%
2025-07-10	105.1400	106.7600	104.413700	106.6400	+2.706%	13,554,454	+0.760%
2025-07-09	105.4800	105.5250	103.710000	103.8300	-3.852%	24,609,268	+3.486%
2025-07-08	108.7650	109.1300	107.910000	107.9900	+1.619%	11,319,872	-0.500%
2025-07-07	107.4300	108.2000	105.940000	106.2700	-2.236%	17,446,167	+1.110%
2025-07-03	108.3350	109.0800	107.950000	108.7000	-1.816%	11,846,664	-1.150%
2025-07-02	111.5700	111.8200	110.370000	110.7100	-2.860%	13,843,810	-2.945%
2025-07-01	112.9500	114.7900	112.740000	113.9700	+0.494%	9,243,164	-5.721%
2025-06-30	112.4600	113.4900	111.400000	113.4100	-0.587%	10,457,272	-5.255%
2025-06-27	114.3700	115.5000	113.320000	114.0800	+0.132%	12,355,492	-5.812%
2025-06-26	114.1000	114.2000	113.380000	113.9300	-0.541%	8,388,014	-5.688%
2025-06-25	117.2000	117.4500	114.170000	114.5500	-2.102%	12,835,548	-6.198%
2025-06-24	114.6150	117.3200	113.620000	117.0100	+3.466%	17,125,097	-8.170%
2025-06-23	112.1150	113.0900	111.260000	113.0900	+0.071%	12,536,509	-4.987%
2025-06-20	114.1100	114.4273	112.621500	113.0100	-0.423%	12,737,319	-4.920%
2025-06-18	113.6400	114.3000	113.020000	113.4900	-1.339%	14,002,314	-5.322%
2025-06-17	115.9400	116.6100	115.030000	115.0300	-0.802%	10,205,739	-6.590%
2025-06-16	114.9800	116.9000	114.870000	115.9600	+2.738%	10,242,923	-7.339%
2025-06-13	113.6700	114.7800	112.269000	112.8700	-3.216%	13,355,129	-4.802%
2025-06-12	117.5200	117.5500	115.950000	116.6200	-3.083%	10,204,450	-7.863%
2025-06-11	122.6300	123.4600	120.050000	120.3300	-1.272%	10,443,073	-10.704%
2025-06-10	120.6150	122.1600	119.880000	121.8800	+0.329%	8,892,757	-11.840%
2025-06-09	121.0900	122.1550	120.120000	121.4800	+1.759%	10,410,563	-11.549%
2025-06-06	119.0000	119.7700	118.220000	119.3800	-0.483%	9,753,173	-9.993%
2025-06-05	120.9500	121.5500	119.140000	119.9600	+0.427%	15,375,413	-10.428%
2025-06-04	116.8150	120.0000	116.660000	119.4500	+3.897%	18,115,450	-10.046%
2025-06-03	115.3800	115.8100	114.415000	114.9700	+0.192%	14,008,938	-6.541%
2025-06-02	114.9000	115.4000	113.658600	114.7500	+0.799%	13,147,154	-6.362%
2025-05-30	115.0100	115.0700	111.600000	113.8400	-2.850%	17,213,209	-5.613%
2025-05-29	119.0350	119.3400	116.700000	117.1800	+0.377%	12,392,828	-8.303%
2025-05-28	117.4500	117.9200	116.510000	116.7400	-2.326%	11,707,735	-7.958%
2025-05-27	119.8750	120.0050	118.890000	119.5200	-1.002%	8,544,496	-10.099%
2025-05-23	119.5800	121.0417	119.283800	120.7300	-0.617%	7,163,427	-11.000%
2025-05-22	121.4900	122.1699	120.920000	121.4800	-1.707%	7,820,944	-11.549%
2025-05-21	125.4500	126.0600	122.770000	123.5900	-1.254%	8,521,416	-13.059%
2025-05-20	124.2900	125.2200	124.150000	125.1600	+1.789%	11,789,999	-14.150%
2025-05-19	120.1800	123.0600	120.000000	122.9600	-0.405%	11,197,016	-12.614%
2025-05-16	125.7800	126.1000	123.310000	123.4600	-0.355%	20,089,993	-12.968%
2025-05-15	126.2400	126.3200	122.650000	123.9000	-7.572%	35,442,760	-13.277%
2025-05-14	134.0750	134.5100	132.650000	134.0500	+1.823%	18,278,334	-19.843%
2025-05-13	131.0000	133.0310	130.200000	131.6500	-0.679%	16,123,609	-18.382%
2025-05-12	133.8700	134.0700	132.300000	132.5500	+5.761%	22,631,735	-18.936%
2025-05-09	126.9900	127.7700	125.190000	125.3300	-0.366%	11,172,185	-14.266%
2025-05-08	125.3500	126.8150	124.170000	125.7900	+2.077%	10,846,828	-14.580%
2025-05-07	124.9100	124.9650	122.910000	123.2300	-3.470%	16,024,031	-12.805%
2025-05-06	128.4550	129.7300	127.485000	127.6600	+0.861%	17,919,707	-15.831%
2025-05-05	125.0000	127.1300	124.710000	126.5700	+0.644%	9,868,775	-15.106%
2025-05-02	126.0050	126.6200	124.250200	125.7600	+4.339%	18,076,942	-14.559%
2025-05-01	120.1900	121.4500	119.360000	120.5300	+0.921%	8,690,227	-10.852%
2025-04-30	119.0900	119.9400	118.190000	119.4300	+0.463%	10,144,809	-10.031%
2025-04-29	117.7300	119.8800	117.690000	118.8800	+0.431%	8,295,478	-9.615%
2025-04-28	119.5000	120.6700	117.290000	118.3700	-1.588%	10,748,004	-9.225%
2025-04-25	118.5800	120.4900	118.270000	120.2800	+0.830%	9,289,529	-10.667%
2025-04-24	117.9350	119.3400	117.580000	119.2900	+0.269%	13,695,999	-9.925%
2025-04-23	119.5900	123.8100	118.750000	118.9700	+2.667%	25,762,785	-9.683%
2025-04-22	114.3600	117.4300	113.010000	115.8800	+5.202%	27,662,424	-7.275%
2025-04-21	108.7300	110.2300	107.270100	110.1500	+1.176%	12,137,293	-2.451%
2025-04-17	110.8350	111.5150	108.420000	108.8700	+1.986%	17,884,952	-1.304%
2025-04-16	108.1750	108.9700	105.950000	106.7500	-4.925%	18,031,571	+0.656%
2025-04-15	113.7800	114.0000	111.470000	112.2800	-1.483%	16,134,419	-4.302%
2025-04-14	111.8700	116.0000	111.700000	113.9700	+5.792%	32,926,103	-5.721%
2025-04-11	104.7800	108.0439	102.190000	107.7300	+3.408%	40,451,378	-0.260%