Dark

BSAC
Banco Santander-Chile
stock NYSE ADR

At Close

Aug 29, 2025 3:59:56 PM EDT

24.04USD+0.292%(+0.07)184,630

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2025 9:23:30 AM EDT

23.63USD-1.414%(-0.34)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

24.04USD0.000%(0.00)14,300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	23.8700	24.0500	23.8000	24.0400	+0.292%	184,630	0.000%
2025-08-28	23.8400	24.0650	23.6200	23.9700	+1.097%	152,977	+0.292%
2025-08-27	23.6400	23.8600	23.5900	23.7100	-0.252%	338,579	+1.392%
2025-08-26	23.7900	23.8200	23.3100	23.7700	+0.084%	585,801	+1.136%
2025-08-25	24.1000	24.3300	23.7500	23.7500	-1.819%	187,593	+1.221%
2025-08-22	23.8000	24.1950	23.7300	24.1900	+1.810%	227,728	-0.620%
2025-08-21	23.5600	23.8000	23.5200	23.7600	+0.423%	287,369	+1.178%
2025-08-20	23.6400	23.8000	23.5450	23.6600	+0.638%	205,196	+1.606%
2025-08-19	24.2200	24.3200	23.4900	23.5100	-3.331%	316,936	+2.254%
2025-08-18	24.1500	24.3700	24.0550	24.3200	+0.454%	339,813	-1.151%
2025-08-15	23.9900	24.2900	23.9900	24.2100	+0.707%	296,540	-0.702%
2025-08-14	24.4200	24.4500	23.9650	24.0400	-1.998%	232,887	0.000%
2025-08-13	24.2900	24.7000	24.2600	24.5300	+1.447%	235,628	-1.998%
2025-08-12	23.9900	24.2600	23.9300	24.1800	+0.876%	152,094	-0.579%
2025-08-11	24.0700	24.4050	23.9500	23.9700	-0.333%	435,039	+0.292%
2025-08-08	23.7900	24.0500	23.6800	24.0500	+1.563%	278,605	-0.042%
2025-08-07	23.3700	23.6900	23.2600	23.6800	+1.981%	230,098	+1.520%
2025-08-06	23.3800	23.3800	23.1100	23.2200	-0.429%	196,668	+3.531%
2025-08-05	23.5100	23.5700	23.1901	23.3200	-0.850%	204,194	+3.087%
2025-08-04	23.3400	23.5500	23.2200	23.5200	+1.686%	295,731	+2.211%
2025-08-01	22.9300	23.2800	22.8500	23.1300	+0.522%	392,089	+3.934%
2025-07-31	22.7700	23.2700	22.7700	23.0100	+0.568%	240,588	+4.476%
2025-07-30	23.0700	23.2100	22.8700	22.8800	-1.760%	184,000	+5.070%
2025-07-29	23.0600	23.3300	23.0000	23.2900	+0.779%	288,393	+3.220%
2025-07-28	23.2600	23.4000	23.0000	23.1100	-1.324%	178,096	+4.024%
2025-07-25	23.7200	23.7200	23.4200	23.4200	-1.140%	231,345	+2.647%
2025-07-24	23.8600	23.9100	23.6800	23.6900	-0.879%	230,362	+1.477%
2025-07-23	23.6800	23.9399	23.6000	23.9000	+1.185%	158,460	+0.586%
2025-07-22	24.0000	24.0000	23.6200	23.6200	-1.460%	219,118	+1.778%
2025-07-21	23.7500	24.0950	23.7000	23.9700	+1.439%	411,661	+0.292%
2025-07-18	23.6200	23.8800	23.5600	23.6300	+0.212%	279,117	+1.735%
2025-07-17	23.3500	23.6200	23.3500	23.5800	+0.426%	518,780	+1.951%
2025-07-16	23.6500	23.7675	23.4100	23.4800	-0.297%	383,015	+2.385%
2025-07-15	23.8100	23.8600	23.4900	23.5500	-0.759%	304,404	+2.081%
2025-07-14	23.9300	23.9950	23.6900	23.7300	-0.877%	303,444	+1.306%
2025-07-11	24.3000	24.3900	23.9300	23.9400	-2.246%	432,465	+0.418%
2025-07-10	24.4400	24.5300	24.3200	24.4900	-0.163%	364,662	-1.837%
2025-07-09	24.9000	24.9100	24.4700	24.5300	-0.929%	280,812	-1.998%
2025-07-08	24.5900	24.9600	24.5900	24.7600	+0.528%	541,888	-2.908%
2025-07-07	25.0200	25.2000	24.5100	24.6300	-1.990%	513,744	-2.395%
2025-07-03	25.2100	25.2850	25.0450	25.1300	+0.040%	331,386	-4.337%
2025-07-02	25.1100	25.3000	24.9100	25.1200	+0.360%	415,084	-4.299%
2025-07-01	25.3000	25.4400	24.9600	25.0300	-0.753%	519,306	-3.955%
2025-06-30	24.6900	25.2700	24.5500	25.2200	+2.646%	678,564	-4.679%
2025-06-27	24.5900	24.7000	24.4250	24.5700	+0.122%	278,076	-2.157%
2025-06-26	24.5400	24.9000	24.5200	24.5400	+0.615%	268,575	-2.037%
2025-06-25	24.3100	24.7100	24.2400	24.3900	-0.205%	521,299	-1.435%
2025-06-24	23.9300	24.5600	23.9000	24.4400	+3.297%	456,346	-1.637%
2025-06-23	23.5900	23.9100	23.4400	23.6600	-0.630%	653,021	+1.606%
2025-06-20	24.0000	24.0300	23.5648	23.8100	-1.449%	422,415	+0.966%
2025-06-18	24.2600	24.4300	24.0800	24.1600	-0.535%	440,288	-0.497%
2025-06-17	24.4600	24.6000	24.1800	24.2900	-1.739%	472,988	-1.029%
2025-06-16	24.3700	24.8900	24.1600	24.7200	-0.162%	1,571,047	-2.751%
2025-06-13	25.0100	25.3000	24.2720	24.7600	-2.481%	584,794	-2.908%
2025-06-12	25.4100	25.5300	25.2800	25.3900	+0.158%	265,443	-5.317%
2025-06-11	24.5600	25.4500	24.5600	25.3500	+3.175%	353,623	-5.168%
2025-06-10	24.4600	24.7250	24.4400	24.5700	+0.450%	215,553	-2.157%
2025-06-09	24.7400	24.8450	24.4400	24.4600	-1.490%	288,909	-1.717%
2025-06-06	24.8000	25.0100	24.6550	24.8300	+0.040%	239,964	-3.182%
2025-06-05	24.8100	24.9100	24.5450	24.8200	+0.649%	376,075	-3.143%
2025-06-04	24.6500	24.9700	24.6300	24.6600	+0.285%	387,039	-2.514%
2025-06-03	24.4900	24.6400	24.1200	24.5900	-0.203%	469,975	-2.237%
2025-06-02	24.1700	24.8600	23.9750	24.6400	+2.071%	801,870	-2.435%
2025-05-30	24.4700	24.5800	24.0400	24.1400	-1.750%	609,357	-0.414%
2025-05-29	24.4400	24.5700	24.1600	24.5700	+0.655%	283,375	-2.157%
2025-05-28	24.7400	24.7400	24.4000	24.4100	-1.334%	241,674	-1.516%
2025-05-27	25.0500	25.1150	24.6650	24.7400	-1.198%	420,445	-2.829%
2025-05-23	24.5900	25.0600	24.2806	25.0400	+0.522%	166,015	-3.994%
2025-05-22	25.0900	25.2550	24.8900	24.9100	-1.151%	204,137	-3.493%
2025-05-21	25.3100	25.3996	25.0900	25.2000	-0.474%	181,207	-4.603%
2025-05-20	25.3000	25.4200	25.0950	25.3200	+0.198%	301,580	-5.055%
2025-05-19	24.9800	25.5300	24.8900	25.2700	+0.758%	205,981	-4.867%
2025-05-16	25.1000	25.1500	24.7500	25.0800	-0.437%	364,353	-4.147%
2025-05-15	25.0000	25.1900	24.8100	25.1900	+0.800%	343,303	-4.565%
2025-05-14	24.7500	25.2650	24.7500	24.9900	+1.379%	451,236	-3.802%
2025-05-13	24.3600	24.7200	24.2900	24.6500	+1.399%	310,567	-2.475%
2025-05-12	24.8300	24.9200	24.1900	24.3100	-1.379%	408,572	-1.111%
2025-05-09	24.7300	24.9400	24.4900	24.6500	+0.612%	249,616	-2.475%
2025-05-08	24.4300	24.7400	24.3000	24.5000	+1.491%	613,701	-1.878%
2025-05-07	24.3000	24.6000	24.1200	24.1400	-0.083%	572,848	-0.414%
2025-05-06	23.9400	24.3200	23.9400	24.1600	+0.961%	413,678	-0.497%
2025-05-05	23.8400	24.2400	23.7900	23.9300	+0.631%	392,430	+0.460%
2025-05-02	23.8700	24.0800	23.5500	23.7800	+1.624%	492,928	+1.093%
2025-05-01	23.7200	23.8750	23.1201	23.4000	-2.864%	486,484	+2.735%
2025-04-30	24.1300	24.1300	23.7000	24.0900	-0.578%	441,190	-0.208%
2025-04-29	24.4900	24.6500	24.0850	24.2300	-0.493%	534,237	-0.784%
2025-04-28	24.5500	24.7700	24.1850	24.3500	-0.693%	367,638	-1.273%
2025-04-25	24.2600	24.6500	24.0400	24.5200	+0.864%	339,649	-1.958%
2025-04-24	23.8000	24.6300	23.7700	24.3100	+2.487%	599,647	-1.111%
2025-04-23	23.8800	24.0650	23.5800	23.7200	-4.509%	541,468	+1.349%
2025-04-22	24.4100	24.9000	24.4000	24.8400	+2.815%	617,708	-3.221%
2025-04-21	24.1500	24.6400	23.9600	24.1600	+0.793%	949,463	-0.497%
2025-04-17	23.7000	24.0500	23.6400	23.9700	+2.043%	604,066	+0.292%
2025-04-16	23.5800	23.8100	23.2000	23.4900	+1.600%	891,329	+2.341%
2025-04-15	22.8700	23.1650	22.5700	23.1200	+1.093%	470,772	+3.979%
2025-04-14	22.5100	22.9700	22.4400	22.8700	+2.510%	339,762	+5.116%
2025-04-11	21.7300	22.5050	21.7300	22.3100	+2.953%	467,037	+7.754%
2025-04-10	21.9600	22.1600	21.1700	21.6700	-2.912%	954,128	+10.937%
2025-04-09	21.0000	22.4800	20.7700	22.3200	+6.641%	663,435	+7.706%
2025-04-08	21.6400	21.6400	20.7900	20.9300	-0.523%	627,510	+14.859%
2025-04-07	21.0700	21.8750	20.7950	21.0400	-3.131%	728,619	+14.259%
2025-04-04	22.3000	22.5400	21.5700	21.7200	-6.055%	427,129	+10.681%
2025-04-03	22.9400	23.7300	22.9400	23.1200	-0.730%	379,245	+3.979%
2025-04-02	23.3500	23.4200	23.0400	23.2900	-0.640%	337,661	+3.220%
2025-04-01	22.8900	23.4900	22.7500	23.4400	+2.807%	341,624	+2.560%
2025-03-31	22.7900	22.8900	22.5900	22.8000	-1.512%	253,069	+5.439%
2025-03-28	23.3300	23.4200	23.0750	23.1500	-1.447%	279,253	+3.844%
2025-03-27	23.5700	23.6550	23.3150	23.4900	-0.085%	238,910	+2.341%
2025-03-26	23.6300	23.8000	23.3500	23.5100	-0.255%	243,600	+2.254%
2025-03-25	23.2300	23.6000	23.2300	23.5700	+1.858%	345,758	+1.994%
2025-03-24	23.2200	23.4500	22.8900	23.1400	+1.269%	639,159	+3.889%
2025-03-21	22.8400	23.0600	22.6800	22.8500	-0.349%	642,819	+5.208%
2025-03-20	22.8400	23.0300	22.7000	22.9300	-1.249%	313,283	+4.841%
2025-03-19	22.8100	23.2300	22.8100	23.2200	+1.176%	361,291	+3.531%
2025-03-18	23.5900	23.6300	22.9300	22.9500	-2.216%	454,027	+4.749%
2025-03-17	23.3000	23.5400	23.2346	23.4700	+2.088%	334,852	+2.429%
2025-03-14	22.9600	23.1200	22.7550	22.9900	+1.322%	354,290	+4.567%
2025-03-13	22.3600	22.9300	22.3300	22.6900	+1.249%	310,897	+5.950%
2025-03-12	22.1500	22.4800	22.0550	22.4100	+1.357%	330,505	+7.274%
2025-03-11	22.0500	22.2350	21.7000	22.1100	+0.729%	333,347	+8.729%
2025-03-10	22.3000	22.5000	21.8000	21.9500	-2.574%	233,714	+9.522%
2025-03-07	22.3500	22.5500	22.2700	22.5300	+0.446%	252,653	+6.702%
2025-03-06	22.5200	22.6500	22.2200	22.4300	-0.488%	433,686	+7.178%
2025-03-05	22.2200	22.6100	22.0700	22.5400	+3.064%	363,788	+6.655%
2025-03-04	21.9000	22.1100	21.6700	21.8700	-0.546%	282,255	+9.922%
2025-03-03	21.8100	22.0900	21.6000	21.9900	+1.617%	485,292	+9.322%
2025-02-28	21.8700	21.9300	21.3900	21.6400	-0.506%	364,525	+11.091%
2025-02-27	22.2200	22.3100	21.6600	21.7500	-2.115%	713,236	+10.529%
2025-02-26	22.0100	22.3000	21.8500	22.2200	+1.000%	392,666	+8.191%
2025-02-25	22.0300	22.1300	21.8400	22.0000	+0.640%	242,102	+9.273%
2025-02-24	21.8300	21.9700	21.6500	21.8600	+0.229%	215,782	+9.973%
2025-02-21	22.2200	22.2600	21.7500	21.8100	-2.110%	170,405	+10.225%
2025-02-20	22.2200	22.4200	22.1000	22.2800	+1.411%	118,935	+7.899%
2025-02-19	22.0600	22.0600	21.8600	21.9700	-0.857%	260,685	+9.422%
2025-02-18	22.5500	22.5500	22.0400	22.1600	-2.551%	368,097	+8.484%
2025-02-14	22.6200	22.8900	22.6000	22.7400	+0.977%	230,939	+5.717%
2025-02-13	22.2100	22.5300	22.2100	22.5200	+1.350%	191,544	+6.750%
2025-02-12	22.2400	22.4800	21.9800	22.2200	+0.954%	428,872	+8.191%
2025-02-11	21.9400	22.1500	21.6800	22.0100	-0.407%	245,869	+9.223%
2025-02-10	21.9400	22.2150	21.8900	22.1000	+1.469%	330,680	+8.778%
2025-02-07	21.9000	22.0200	21.6400	21.7800	-0.457%	364,908	+10.376%
2025-02-06	21.2900	21.9800	21.2900	21.8800	+3.013%	361,762	+9.872%
2025-02-05	21.0100	21.2900	20.9500	21.2400	+1.047%	282,533	+13.183%
2025-02-04	20.6800	21.0850	20.6800	21.0200	+2.487%	227,638	+14.367%
2025-02-03	20.3500	20.6500	20.0400	20.5100	+0.490%	170,365	+17.211%
2025-01-31	20.5400	20.9500	20.3600	20.4100	+0.098%	133,895	+17.785%
2025-01-30	20.0800	20.4900	20.0800	20.3900	+2.154%	182,531	+17.901%
2025-01-29	19.8700	20.0400	19.7600	19.9600	+1.012%	140,161	+20.441%
2025-01-28	19.7500	19.9300	19.7000	19.7600	-1.002%	137,907	+21.660%
2025-01-27	20.3100	20.3100	19.6600	19.9600	-1.965%	189,633	+20.441%
2025-01-24	20.0200	20.3700	20.0200	20.3600	+2.518%	126,035	+18.075%
2025-01-23	19.9300	20.0350	19.8100	19.8600	+0.252%	209,160	+21.047%
2025-01-22	19.7800	20.0900	19.6800	19.8100	+1.226%	222,504	+21.353%
2025-01-21	19.3500	19.6700	19.1600	19.5700	+2.730%	306,070	+22.841%
2025-01-17	19.1100	19.1850	19.0400	19.0500	+0.053%	152,487	+26.194%
2025-01-16	18.8500	19.0900	18.7300	19.0400	+0.741%	212,300	+26.261%
2025-01-15	18.8800	19.1400	18.7100	18.9000	+1.015%	191,676	+27.196%
2025-01-14	18.3900	18.7200	18.3900	18.7100	+1.851%	198,931	+28.487%
2025-01-13	18.1900	18.4150	18.1900	18.3700	+0.713%	97,467	+30.866%
2025-01-10	18.4700	18.6500	18.2100	18.2400	-2.093%	101,406	+31.798%
2025-01-08	18.6200	18.7400	18.5600	18.6300	-0.957%	119,061	+29.039%
2025-01-07	18.6900	18.8800	18.6800	18.8100	+1.292%	155,299	+27.804%
2025-01-06	18.5700	18.7500	18.4500	18.5700	+0.869%	140,213	+29.456%
2025-01-03	18.5900	18.6150	18.3000	18.4100	-1.603%	156,043	+30.581%
2025-01-02	18.7400	19.0300	18.6300	18.7100	-0.795%	147,953	+28.487%
2024-12-31	18.8300	18.9700	18.7801	18.8600	+0.426%	107,731	+27.466%
2024-12-30	18.8900	18.8900	18.6500	18.7800	-1.158%	136,382	+28.009%
2024-12-27	18.8800	19.0300	18.8800	19.0000	+0.211%	122,440	+26.526%
2024-12-26	18.8100	19.0600	18.8100	18.9600	+0.317%	253,615	+26.793%
2024-12-24	18.7200	18.9500	18.7200	18.9000	+0.962%	63,719	+27.196%
2024-12-23	19.0500	19.0500	18.6300	18.7200	-1.162%	186,213	+28.419%
2024-12-20	18.8300	19.0800	18.8100	18.9400	+0.638%	256,305	+26.927%
2024-12-19	18.9100	19.0300	18.7600	18.8200	+1.183%	221,007	+27.736%
2024-12-18	19.1800	19.2600	18.5800	18.6000	-2.465%	282,983	+29.247%
2024-12-17	19.3300	19.3300	19.0500	19.0700	-1.345%	162,403	+26.062%
2024-12-16	19.1500	19.4600	19.1500	19.3300	-0.617%	285,474	+24.366%
2024-12-13	19.6200	19.6200	19.4300	19.4500	-1.169%	121,675	+23.599%
2024-12-12	19.3000	19.7000	19.3000	19.6800	+1.339%	216,531	+22.154%
2024-12-11	19.4600	19.4950	19.2100	19.4200	+0.414%	139,962	+23.790%
2024-12-10	19.5400	19.5400	19.3000	19.3400	-0.309%	105,855	+24.302%
2024-12-09	19.4200	19.5700	19.3300	19.4000	+1.305%	189,690	+23.918%
2024-12-06	19.5000	19.5450	19.1400	19.1500	-1.441%	182,483	+25.535%
2024-12-05	19.1300	19.5500	19.1300	19.4300	+2.156%	184,153	+23.726%
2024-12-04	19.2200	19.2200	18.9534	19.0200	-1.041%	204,951	+26.393%
2024-12-03	19.2400	19.2900	19.1600	19.2200	+0.576%	149,130	+25.078%
2024-12-02	18.9600	19.1400	18.8300	19.1100	+0.738%	265,137	+25.798%
2024-11-29	18.9400	19.1000	18.8000	18.9700	0.000%	406,551	+26.726%
2024-11-27	18.9900	19.0800	18.9000	18.9700	-0.053%	459,600	+26.726%
2024-11-26	19.2500	19.2500	18.9300	18.9800	+0.158%	545,041	+26.660%
2024-11-25	19.3400	19.4150	18.9400	18.9500	-0.053%	476,073	+26.860%
2024-11-22	19.3700	19.4400	18.9300	18.9600	-2.569%	158,208	+26.793%
2024-11-21	19.5200	19.6500	19.3820	19.4600	-0.307%	141,865	+23.535%
2024-11-20	19.3100	19.7500	19.3100	19.5200	+1.297%	211,470	+23.156%
2024-11-19	19.2600	19.4300	19.2000	19.2700	+0.104%	140,812	+24.754%
2024-11-18	19.1600	19.3050	19.1300	19.2500	-0.052%	129,730	+24.883%
2024-11-15	19.2000	19.3700	19.1000	19.2600	+0.574%	114,705	+24.818%
2024-11-14	19.4000	19.4200	19.0600	19.1500	-0.931%	148,397	+25.535%
2024-11-13	19.3100	19.4800	19.1400	19.3300	+0.625%	173,522	+24.366%
2024-11-12	19.3000	19.4600	19.1200	19.2100	-1.183%	130,095	+25.143%
2024-11-11	19.4400	19.5300	19.1900	19.4400	-0.359%	164,128	+23.663%
2024-11-08	19.8600	19.8600	19.3400	19.5100	-3.320%	193,790	+23.219%
2024-11-07	20.0200	20.2600	19.9500	20.1800	+2.229%	316,338	+19.128%
2024-11-06	19.4200	19.9300	19.0400	19.7400	+0.356%	426,144	+21.783%
2024-11-05	19.8800	20.0100	19.6500	19.6700	-0.304%	263,524	+22.217%
2024-11-04	19.9000	20.3300	19.7200	19.7300	+1.387%	386,322	+21.845%
2024-11-01	19.6100	19.7500	19.3300	19.4600	-0.409%	284,464	+23.535%
2024-10-31	19.7000	19.8600	19.4500	19.5400	-0.711%	243,235	+23.030%
2024-10-30	20.0600	20.0600	19.6500	19.6800	-0.756%	357,975	+22.154%
2024-10-29	20.5700	20.6800	19.7900	19.8300	-3.738%	332,815	+21.230%
2024-10-28	20.6200	20.7700	20.5300	20.6000	+0.684%	330,375	+16.699%
2024-10-25	20.8500	20.8500	20.3800	20.4600	-2.011%	290,396	+17.498%
2024-10-24	20.7000	20.9000	20.6500	20.8800	+1.114%	153,996	+15.134%
2024-10-23	20.3600	20.7800	20.3600	20.6500	+1.027%	303,656	+16.416%
2024-10-22	20.5200	20.5900	20.2800	20.4400	-0.293%	229,964	+17.613%
2024-10-21	20.3900	20.5400	20.2600	20.5000	-0.049%	200,751	+17.268%
2024-10-18	20.3100	20.5350	20.2700	20.5100	+1.284%	192,720	+17.211%
2024-10-17	20.4300	20.4900	20.2400	20.2500	-0.833%	244,789	+18.716%
2024-10-16	20.1300	20.4900	20.1200	20.4200	+1.693%	599,594	+17.728%
2024-10-15	20.1100	20.2100	20.0000	20.0800	-0.496%	281,707	+19.721%
2024-10-14	20.0000	20.3100	19.9200	20.1800	+0.598%	1,352,645	+19.128%
2024-10-11	20.0400	20.1100	19.9500	20.0600	+0.804%	425,082	+19.840%
2024-10-10	19.7000	19.9300	19.6300	19.9000	+0.964%	142,590	+20.804%
2024-10-09	19.5200	19.8000	19.4900	19.7100	+0.102%	162,562	+21.969%
2024-10-08	19.4300	19.7700	19.4100	19.6900	+0.255%	298,738	+22.092%
2024-10-07	19.7800	19.8300	19.4250	19.6400	-0.658%	247,991	+22.403%
2024-10-04	19.7000	19.8800	19.5400	19.7700	+0.765%	195,792	+21.598%
2024-10-03	19.5800	19.7600	19.4000	19.6200	-1.159%	586,722	+22.528%
2024-10-02	20.3900	20.4500	19.8400	19.8500	-2.457%	225,282	+21.108%
2024-10-01	20.8100	20.8100	20.2400	20.3500	-1.975%	361,156	+18.133%
2024-09-30	21.0600	21.1600	20.7600	20.7600	-1.331%	283,642	+15.800%
2024-09-27	21.3500	21.4300	20.9800	21.0400	-0.988%	244,865	+14.259%
2024-09-26	20.9600	21.2750	20.9400	21.2500	+2.360%	493,130	+13.129%
2024-09-25	20.8300	20.8400	20.6800	20.7600	-0.575%	232,805	+15.800%
2024-09-24	20.7200	20.9250	20.6700	20.8800	+2.908%	284,016	+15.134%
2024-09-23	20.1900	20.3500	20.0600	20.2900	+1.602%	282,675	+18.482%
2024-09-20	20.1700	20.1700	19.8000	19.9700	-1.577%	455,348	+20.381%
2024-09-19	20.5700	20.5700	20.2700	20.2900	+0.247%	252,716	+18.482%
2024-09-18	20.0700	20.4000	19.9400	20.2400	+0.897%	162,815	+18.775%
2024-09-17	20.5600	20.6300	20.0500	20.0600	-2.669%	139,346	+19.840%
2024-09-16	20.5600	20.7200	20.5200	20.6100	+0.243%	230,058	+16.642%
2024-09-13	20.4600	20.6650	20.4600	20.5600	+0.883%	269,055	+16.926%
2024-09-12	20.1900	20.4300	20.1400	20.3800	+2.464%	242,749	+17.959%
2024-09-11	19.6700	19.9500	19.5800	19.8900	+1.739%	206,887	+20.865%
2024-09-10	19.9200	19.9500	19.5500	19.5500	-1.610%	202,790	+22.967%
2024-09-09	20.0200	20.0900	19.7600	19.8700	+0.151%	204,541	+20.986%
2024-09-06	20.2600	20.4300	19.8000	19.8400	-2.266%	127,271	+21.169%
2024-09-05	20.1900	20.3000	20.1000	20.3000	+0.296%	151,362	+18.424%
2024-09-04	20.3500	20.5100	20.1000	20.2400	-0.541%	171,960	+18.775%
2024-09-03	20.5100	20.7000	20.2800	20.3500	-1.453%	159,078	+18.133%
2024-08-30	20.7000	20.8600	20.5500	20.6500	+0.683%	197,594	+16.416%
2024-08-29	20.5200	20.6000	20.2200	20.5100	+0.195%	275,483	+17.211%
2024-08-28	20.4400	20.6380	20.2200	20.4700	+0.343%	178,945	+17.440%
2024-08-27	20.5600	20.5600	20.3100	20.4000	-0.971%	173,217	+17.843%
2024-08-26	20.7200	20.7700	20.4950	20.6000	-0.627%	282,334	+16.699%
2024-08-23	20.5700	20.8950	20.4400	20.7300	+1.618%	413,241	+15.967%
2024-08-22	20.5400	20.5400	20.2600	20.4000	-1.115%	140,091	+17.843%
2024-08-21	20.7600	20.7700	20.5600	20.6300	-0.626%	159,704	+16.529%
2024-08-20	20.9100	20.9750	20.6000	20.7600	+1.219%	324,733	+15.800%
2024-08-19	20.2200	20.5300	20.1900	20.5100	+1.686%	295,935	+17.211%
2024-08-16	20.4400	20.4400	20.1000	20.1700	-1.224%	236,379	+19.187%
2024-08-15	20.4200	20.7100	20.4000	20.4200	+1.592%	139,673	+17.728%
2024-08-14	20.1100	20.2500	19.9900	20.1000	0.000%	223,488	+19.602%
2024-08-13	19.9000	20.1500	19.8100	20.1000	+1.208%	229,760	+19.602%
2024-08-12	19.6800	19.8900	19.6800	19.8600	+1.327%	149,636	+21.047%
2024-08-09	19.5600	19.6700	19.5100	19.6000	+0.823%	191,399	+22.653%
2024-08-08	19.2100	19.5200	19.0200	19.4400	+1.887%	273,856	+23.663%
2024-08-07	19.5400	19.5500	18.9800	19.0800	-0.573%	248,842	+25.996%
2024-08-06	18.5800	19.3500	18.5800	19.1900	+2.456%	172,414	+25.274%
2024-08-05	18.9100	18.9100	18.5100	18.7300	-3.254%	322,528	+28.350%
2024-08-02	19.3600	19.4600	18.7600	19.3600	-0.565%	188,309	+24.174%
2024-08-01	20.0600	20.1900	19.4100	19.4700	-3.038%	202,707	+23.472%
2024-07-31	20.1200	20.1600	19.8200	20.0800	+2.658%	263,972	+19.721%
2024-07-30	19.4700	19.7900	19.4700	19.5600	-0.051%	335,592	+22.904%
2024-07-29	20.0200	20.0200	19.4400	19.5700	-2.394%	187,516	+22.841%
2024-07-26	20.1800	20.2200	19.9400	20.0500	+0.150%	239,625	+19.900%
2024-07-25	20.1500	20.2800	19.9700	20.0200	-0.645%	184,233	+20.080%
2024-07-24	20.2100	20.4550	20.0750	20.1500	-0.690%	208,569	+19.305%
2024-07-23	20.4000	20.5100	20.2900	20.2900	-1.505%	150,398	+18.482%
2024-07-22	20.2300	20.6100	20.2100	20.6000	+1.829%	170,809	+16.699%
2024-07-19	20.5300	20.8000	20.2300	20.2300	-1.461%	287,352	+18.833%
2024-07-18	20.8600	20.8600	20.4000	20.5300	-1.440%	232,555	+17.097%
2024-07-17	20.9700	20.9800	20.5400	20.8300	-0.810%	383,012	+15.410%
2024-07-16	21.0900	21.1800	20.8400	21.0000	+0.334%	133,763	+14.476%
2024-07-15	20.9100	21.1900	20.8400	20.9300	-0.048%	388,669	+14.859%
2024-07-12	20.4600	21.0000	20.3600	20.9400	+2.396%	409,910	+14.804%
2024-07-11	20.1900	20.5100	20.0300	20.4500	+2.815%	479,703	+17.555%
2024-07-10	19.4500	19.9400	19.4500	19.8900	+2.632%	366,502	+20.865%
2024-07-09	18.8700	19.4600	18.8700	19.3800	+2.485%	1,889,534	+24.045%
2024-07-08	18.8900	19.0300	18.8700	18.9100	-0.316%	290,277	+27.129%
2024-07-05	19.0500	19.2400	18.8700	18.9700	+0.106%	580,807	+26.726%
2024-07-03	18.6500	19.1050	18.6500	18.9500	+1.937%	225,040	+26.860%
2024-07-02	18.5000	18.6400	18.3100	18.5900	+0.324%	162,610	+29.317%
2024-07-01	18.9200	18.9800	18.4600	18.5300	-1.593%	151,720	+29.736%
2024-06-28	18.6900	18.9400	18.5900	18.8300	+0.857%	305,450	+27.669%
2024-06-27	18.6400	18.7450	18.5400	18.6700	+0.215%	113,669	+28.763%
2024-06-26	18.5900	18.7900	18.5900	18.6300	-0.374%	100,828	+29.039%
2024-06-25	18.7500	18.9200	18.6900	18.7000	-0.320%	193,552	+28.556%
2024-06-24	18.6600	18.8000	18.5200	18.7600	+1.570%	196,125	+28.145%
2024-06-21	18.8500	18.8500	18.3300	18.4700	-2.738%	285,371	+30.157%
2024-06-20	18.8900	19.0300	18.8300	18.9900	+1.334%	207,946	+26.593%
2024-06-18	18.5500	18.8270	18.5500	18.7400	+1.243%	126,352	+28.282%
2024-06-17	18.4200	18.6200	18.2800	18.5100	0.000%	142,656	+29.876%
2024-06-14	18.6900	18.8300	18.5000	18.5100	-2.373%	234,845	+29.876%
2024-06-13	18.8200	18.9600	18.7200	18.9600	+0.424%	530,473	+26.793%
2024-06-12	19.1400	19.1400	18.6400	18.8800	+1.889%	678,928	+27.331%
2024-06-11	18.4600	18.6800	18.3400	18.5300	-0.483%	173,773	+29.736%
2024-06-10	18.8200	18.8900	18.6000	18.6200	-1.429%	138,149	+29.108%
2024-06-07	19.1700	19.3200	18.8700	18.8900	-2.629%	222,549	+27.263%
2024-06-06	19.2500	19.4400	19.1300	19.4000	+1.677%	218,036	+23.918%
2024-06-05	19.3000	19.3200	19.0600	19.0800	-0.625%	257,716	+25.996%
2024-06-04	18.9300	19.3400	18.8700	19.2000	-0.156%	277,143	+25.208%
2024-06-03	19.1200	19.2900	18.8200	19.2300	+1.854%	229,486	+25.013%
2024-05-31	18.8600	19.0300	18.5900	18.8800	-0.369%	250,414	+27.331%
2024-05-30	19.2500	19.2700	18.9000	18.9500	-1.302%	249,979	+26.860%
2024-05-29	19.5800	19.5800	19.1840	19.2000	-3.030%	316,151	+25.208%
2024-05-28	20.0800	20.1600	19.7400	19.8000	-0.552%	208,600	+21.414%
2024-05-24	19.9500	20.1550	19.8900	19.9100	-0.201%	190,762	+20.743%
2024-05-23	19.7900	19.9600	19.5800	19.9500	+1.269%	150,297	+20.501%
2024-05-22	19.8700	19.8700	19.5700	19.7000	-1.253%	259,604	+22.030%
2024-05-21	19.9600	20.0400	19.8600	19.9500	-0.200%	65,000	+20.501%
2024-05-20	20.0400	20.2300	19.8900	19.9900	+0.050%	133,354	+20.260%
2024-05-17	19.9500	20.0800	19.8400	19.9800	0.000%	221,774	+20.320%
2024-05-16	19.8800	20.2200	19.8800	19.9800	-0.050%	428,132	+20.320%
2024-05-15	19.6800	20.0300	19.6800	19.9900	+2.146%	183,104	+20.260%
2024-05-14	19.1700	19.6000	19.1700	19.5700	+2.087%	248,646	+22.841%
2024-05-13	19.0400	19.3600	19.0400	19.1700	+0.948%	252,900	+25.404%
2024-05-10	18.4500	18.9900	18.4500	18.9900	+3.094%	259,187	+26.593%
2024-05-09	18.3200	18.5800	18.3200	18.4200	+0.436%	680,272	+30.510%
2024-05-08	18.1400	18.4500	18.1400	18.3400	+0.164%	319,471	+31.080%
2024-05-07	18.2700	18.4400	18.2600	18.3100	+0.329%	451,879	+31.294%
2024-05-06	18.2400	18.4700	18.1800	18.2500	+0.551%	338,678	+31.726%
2024-05-03	18.2500	18.4700	18.1400	18.1500	+0.387%	234,653	+32.452%
2024-05-02	18.1900	18.1900	17.8800	18.0800	+0.949%	267,143	+32.965%
2024-05-01	18.0500	18.1625	17.8250	17.9100	-0.389%	336,055	+34.227%
2024-04-30	18.5500	18.6800	17.9700	17.9800	-2.706%	568,893	+33.704%
2024-04-29	18.4200	18.6200	18.3200	18.4800	+1.594%	384,185	+30.087%
2024-04-26	18.2100	18.5600	18.1800	18.1900	-0.274%	281,412	+32.161%
2024-04-25	18.1200	18.3500	18.1200	18.2400	+0.055%	240,338	+31.798%
2024-04-24	18.2600	18.4900	18.1100	18.2300	-0.055%	370,497	+31.871%
2024-04-23	18.1600	18.4600	18.1600	18.2400	+0.662%	431,262	+31.798%
2024-04-22	18.0700	18.3400	17.7900	18.1200	+0.443%	284,698	+32.671%
2024-04-19	18.0500	18.3000	17.9900	18.0400	-0.387%	209,916	+33.259%
2024-04-18	17.9800	18.2500	17.8050	18.1100	+1.286%	242,196	+32.744%
2024-04-17	17.8400	18.0300	17.7250	17.8800	-3.247%	388,559	+34.452%
2024-04-16	18.6100	18.8000	18.2600	18.4800	-1.702%	746,243	+30.087%
2024-04-15	18.9900	19.0000	18.6400	18.8000	-0.687%	400,665	+27.872%
2024-04-12	19.4800	19.6000	18.9300	18.9300	-4.103%	259,957	+26.994%
2024-04-11	19.8100	19.8850	19.5900	19.7400	+0.305%	157,946	+21.783%
2024-04-10	19.9700	20.0200	19.6800	19.6800	-3.006%	295,117	+22.154%
2024-04-09	20.2600	20.4300	20.2100	20.2900	+0.247%	196,833	+18.482%
2024-04-08	20.1800	20.2600	20.0800	20.2400	+0.646%	242,823	+18.775%
2024-04-05	20.2800	20.3600	20.0400	20.1100	-1.325%	132,271	+19.543%
2024-04-04	20.6200	20.7000	20.3100	20.3800	-0.147%	414,984	+17.959%
2024-04-03	20.3400	20.6000	20.2300	20.4100	+0.443%	321,660	+17.785%
2024-04-02	19.8000	20.3600	19.7920	20.3200	+2.990%	288,602	+18.307%
2024-04-01	19.9600	19.9900	19.6700	19.7300	-0.504%	284,784	+21.845%
2024-03-28	19.8200	20.0880	19.7700	19.8300	+0.354%	209,494	+21.230%
2024-03-27	19.6800	19.7800	19.5800	19.7600	+0.509%	113,222	+21.660%
2024-03-26	19.7200	19.9600	19.6000	19.6600	+0.563%	353,575	+22.279%
2024-03-25	19.4100	19.6900	19.4100	19.5500	+0.773%	217,290	+22.967%
2024-03-22	19.4800	19.4999	19.1000	19.4000	-0.666%	285,336	+23.918%
2024-03-21	19.5100	19.6800	19.5000	19.5300	-0.509%	249,844	+23.093%
2024-03-20	19.2400	19.6400	19.1300	19.6300	+0.718%	312,928	+22.466%
2024-03-19	19.9300	19.9700	19.4600	19.4900	-2.550%	175,372	+23.345%
2024-03-18	20.3300	20.3700	20.0000	20.0000	-0.990%	208,514	+20.200%
2024-03-15	20.4200	20.4500	20.1700	20.2000	-0.737%	462,156	+19.010%
2024-03-14	20.3400	20.5700	20.2400	20.3500	-0.973%	272,445	+18.133%
2024-03-13	20.4300	20.7200	20.3900	20.5500	+2.036%	1,024,049	+16.983%
2024-03-12	19.6600	20.2300	19.5800	20.1400	+3.018%	276,695	+19.364%
2024-03-11	19.3000	19.6000	19.2400	19.5500	+1.138%	127,352	+22.967%