Dark

DB
Deutsche Bank Aktiengesellschaft
stock NYSE

At Close

Jul 21, 2026 3:59:55 PM EDT

35.37USD+1.960%(+0.68)1,441,908

35.33Bid 35.41Ask 0.08Spread

Pre-market

Jul 21, 2026 9:28:30 AM EDT

35.16USD+1.355%(+0.47)7,894

After-hours

Jul 21, 2026 4:24:30 PM EDT

35.43USD+0.170%(+0.06)83,939

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	35.2000	35.580000	35.0100	35.3700	+1.960%	1,441,908	0.000%
2026-07-20	35.0400	35.070000	34.5950	34.6900	-1.449%	1,771,797	+1.960%
2026-07-17	34.7400	35.385000	34.5800	35.2000	-2.385%	2,050,293	+0.483%
2026-07-16	36.2700	36.290000	35.8400	36.0600	-1.368%	1,925,207	-1.913%
2026-07-15	36.0100	36.640000	35.9400	36.5600	+2.581%	1,698,740	-3.255%
2026-07-14	35.6400	36.250000	35.4650	35.6400	+1.135%	2,946,604	-0.758%
2026-07-13	35.7100	35.825000	35.1250	35.2400	-1.482%	1,531,414	+0.369%
2026-07-10	35.9300	35.970000	35.5100	35.7700	+1.045%	1,377,318	-1.118%
2026-07-09	35.4300	35.590000	35.3100	35.4000	+0.369%	1,817,679	-0.085%
2026-07-08	35.6000	35.810000	34.9250	35.2700	-3.739%	2,049,728	+0.284%
2026-07-07	37.4700	37.495000	36.6200	36.6400	-1.080%	2,252,635	-3.466%
2026-07-06	36.5400	37.105000	36.4900	37.0400	+3.291%	2,171,116	-4.509%
2026-07-02	36.1800	36.435000	35.4800	35.8600	+5.907%	3,499,618	-1.366%
2026-07-01	33.7100	33.995000	33.6500	33.8600	+0.296%	1,895,075	+4.460%
2026-06-30	33.6000	33.930000	33.4200	33.7600	-0.148%	2,056,424	+4.769%
2026-06-29	33.7300	33.890000	33.6100	33.8100	+0.835%	1,986,255	+4.614%
2026-06-26	33.9800	33.995000	33.5000	33.5300	-2.472%	1,909,106	+5.488%
2026-06-25	34.5500	34.745000	34.2750	34.3800	+1.118%	2,142,667	+2.880%
2026-06-24	34.7600	34.770000	33.9500	34.0000	-3.354%	3,225,618	+4.029%
2026-06-23	35.2600	35.415000	35.1600	35.1800	-2.521%	2,083,540	+0.540%
2026-06-22	35.9300	36.160000	35.7850	36.0900	+2.325%	2,639,534	-1.995%
2026-06-18	35.4400	35.605000	35.2550	35.2700	+0.628%	3,246,901	+0.284%
2026-06-17	35.5900	35.970000	34.9000	35.0500	+0.487%	4,704,654	+0.913%
2026-06-16	35.1000	35.170000	34.8350	34.8800	+1.101%	3,085,295	+1.405%
2026-06-15	34.8000	34.860000	34.4450	34.5000	+3.573%	4,070,457	+2.522%
2026-06-12	33.0600	33.330000	32.7850	33.3100	+3.415%	3,483,506	+6.184%
2026-06-11	31.0400	32.215000	30.9350	32.2100	+3.937%	3,436,270	+9.811%
2026-06-10	31.5800	31.710000	30.9700	30.9900	-2.853%	3,617,355	+14.134%
2026-06-09	32.4600	32.490000	31.2850	31.9000	+1.754%	4,581,903	+10.878%
2026-06-08	31.7500	31.940000	31.3500	31.3500	-0.508%	2,397,610	+12.823%
2026-06-05	32.0900	32.120000	31.3400	31.5100	-2.143%	2,781,300	+12.250%
2026-06-04	32.1000	32.315000	31.9600	32.2000	+3.007%	2,337,715	+9.845%
2026-06-03	31.6500	31.650000	31.1350	31.2600	-3.280%	2,635,999	+13.148%
2026-06-02	32.4000	32.575000	32.2800	32.3200	+0.404%	2,089,264	+9.437%
2026-06-01	31.6650	32.230000	31.5750	32.1900	-0.341%	3,552,656	+9.879%
2026-05-29	32.4050	32.780000	32.3000	32.3000	-2.446%	3,473,165	+9.505%
2026-05-28	32.7200	33.310000	32.6600	33.1100	-0.749%	3,079,501	+6.826%
2026-05-27	33.5200	33.600000	33.1150	33.3600	-0.388%	3,519,369	+6.025%
2026-05-26	33.9200	33.940000	33.2400	33.4900	+3.269%	3,012,778	+5.614%
2026-05-22	32.7700	32.810000	32.3400	32.4300	-1.429%	2,051,242	+9.066%
2026-05-21	32.3300	33.128000	32.2200	32.9000	+0.091%	3,817,288	+7.508%
2026-05-20	31.5000	32.880000	31.4100	32.8700	+6.135%	5,100,070	+7.606%
2026-05-19	31.4200	31.560000	30.9350	30.9700	-1.244%	3,743,623	+14.207%
2026-05-18	31.2100	31.630000	31.0350	31.3600	+1.489%	3,245,666	+12.787%
2026-05-15	31.2600	31.310000	30.8800	30.9000	-2.616%	2,242,309	+14.466%
2026-05-14	32.1500	32.180000	31.7045	31.7300	-0.408%	1,756,354	+11.472%
2026-05-13	31.3900	31.965000	31.3000	31.8600	+0.283%	1,663,613	+11.017%
2026-05-12	31.2900	31.810000	31.1500	31.7700	0.000%	2,146,084	+11.331%
2026-05-11	31.8900	31.990000	31.6550	31.7700	-0.935%	2,319,557	+11.331%
2026-05-08	32.0700	32.170000	31.8500	32.0700	+1.874%	2,221,878	+10.290%
2026-05-07	32.3600	32.430000	31.4450	31.4800	-1.686%	2,601,496	+12.357%
2026-05-06	32.0700	32.165000	31.8750	32.0200	+4.504%	2,872,932	+10.462%
2026-05-05	30.6200	30.770000	30.3600	30.6400	+1.390%	2,175,641	+15.437%
2026-05-04	30.5900	30.895000	30.1250	30.2200	-2.861%	3,386,032	+17.042%
2026-05-01	30.9200	31.500000	30.7300	31.1100	+0.193%	2,087,194	+13.693%
2026-04-30	30.9350	31.310000	30.8350	31.0500	+1.239%	5,016,014	+13.913%
2026-04-29	31.0700	31.435000	30.6320	30.6700	-4.006%	6,480,223	+15.324%
2026-04-28	31.8400	32.030000	31.7100	31.9500	+0.094%	1,912,276	+10.704%
2026-04-27	31.9800	32.220000	31.7250	31.9200	+0.346%	1,986,568	+10.808%
2026-04-24	31.5300	31.885000	31.3900	31.8100	+1.338%	2,577,607	+11.191%
2026-04-23	31.8800	31.945000	31.0600	31.3900	-3.237%	3,523,467	+12.679%
2026-04-22	32.7000	32.740000	32.3850	32.4400	-0.399%	1,932,862	+9.032%
2026-04-21	33.3000	33.460000	32.4600	32.5700	-2.456%	2,284,591	+8.597%
2026-04-20	33.3900	33.560000	33.1550	33.3900	-0.890%	1,919,078	+5.930%
2026-04-17	33.9500	34.320000	33.5865	33.6900	+2.682%	6,153,243	+4.987%
2026-04-16	33.5000	33.550000	32.8000	32.8100	-2.089%	3,229,548	+7.802%
2026-04-15	33.3100	33.580000	33.2700	33.5100	-0.475%	5,264,630	+5.551%
2026-04-14	33.3500	33.765000	33.3000	33.6700	+2.809%	2,434,291	+5.049%
2026-04-13	31.9200	32.815000	31.7600	32.7500	+0.956%	2,320,754	+8.000%
2026-04-10	32.8500	32.865000	32.3400	32.4400	-0.277%	2,213,338	+9.032%
2026-04-09	32.1800	32.715000	31.9200	32.5300	+1.150%	2,295,337	+8.730%
2026-04-08	32.5400	32.560000	31.8250	32.1600	+6.702%	5,847,612	+9.981%
2026-04-07	29.6100	30.235000	29.3400	30.1400	+0.266%	3,246,978	+17.352%
2026-04-06	30.1500	30.150000	29.8200	30.0600	+0.974%	1,489,897	+17.665%
2026-04-02	29.0500	29.930000	28.9550	29.7700	-2.329%	3,947,119	+18.811%
2026-04-01	30.6300	30.750000	30.2390	30.4800	+2.351%	3,211,790	+16.043%
2026-03-31	29.0400	29.815000	28.7900	29.7800	+4.896%	3,433,590	+18.771%
2026-03-30	28.4700	28.755000	28.1200	28.3900	+0.070%	2,564,174	+24.586%
2026-03-27	28.7700	29.020000	28.2650	28.3700	-2.105%	2,787,092	+24.674%
2026-03-26	29.1600	29.490000	28.9400	28.9800	-2.523%	2,690,298	+22.050%
2026-03-25	29.8600	30.000000	29.4350	29.7300	+2.694%	3,105,094	+18.971%
2026-03-24	28.6200	29.170000	28.5800	28.9500	-1.093%	3,592,508	+22.176%
2026-03-23	29.1700	29.885000	28.9050	29.2700	+2.810%	5,363,156	+20.840%
2026-03-20	29.2100	29.270000	28.1950	28.4700	-3.163%	3,985,101	+24.236%
2026-03-19	28.5300	29.610000	28.5300	29.4000	+0.582%	4,296,061	+20.306%
2026-03-18	29.7900	29.950000	29.1800	29.2300	-2.469%	5,461,468	+21.006%
2026-03-17	29.9700	30.120000	29.6350	29.9700	+0.739%	5,119,766	+18.018%
2026-03-16	29.7400	30.130000	29.6700	29.7500	+2.728%	3,642,272	+18.891%
2026-03-13	29.5500	29.766000	28.8700	28.9600	-1.630%	3,327,725	+22.134%
2026-03-12	29.5500	29.790000	28.9300	29.4400	-6.629%	6,645,014	+20.143%
2026-03-11	31.6100	31.950000	31.2600	31.5300	-0.787%	2,959,416	+12.179%
2026-03-10	32.1900	32.320000	31.6450	31.7800	+0.570%	4,416,623	+11.296%
2026-03-09	30.3800	31.650000	29.9800	31.6000	+1.120%	5,486,627	+11.930%
2026-03-06	31.0300	31.480000	30.7700	31.2500	-3.728%	3,893,312	+13.184%
2026-03-05	32.8400	33.100000	32.0700	32.4600	-2.698%	3,032,187	+8.965%
2026-03-04	33.3500	33.500000	33.0700	33.3600	+0.938%	3,044,438	+6.025%
2026-03-03	31.9300	33.225000	31.5850	33.0500	-3.447%	6,655,317	+7.020%
2026-03-02	33.7800	34.540000	33.7300	34.2300	-3.360%	4,182,352	+3.330%
2026-02-27	36.2900	36.410000	35.2550	35.4200	-3.540%	3,122,663	-0.141%
2026-02-26	36.5500	36.760000	36.3050	36.7200	+1.605%	2,258,231	-3.676%
2026-02-25	35.7300	36.240000	35.7100	36.1400	+1.660%	2,422,356	-2.131%
2026-02-24	35.3100	35.670000	35.2100	35.5500	-1.250%	2,191,259	-0.506%
2026-02-23	36.8800	37.025000	35.8350	36.0000	-1.961%	2,887,992	-1.750%
2026-02-20	36.3200	36.755000	36.1800	36.7200	+2.570%	3,408,754	-3.676%
2026-02-19	35.8700	35.970000	35.6200	35.8000	-1.296%	2,875,920	-1.201%
2026-02-18	36.4200	36.780000	36.1800	36.2700	+0.918%	3,810,524	-2.481%
2026-02-17	35.5100	36.020000	35.5100	35.9400	+1.871%	3,741,588	-1.586%
2026-02-13	35.1900	35.405000	34.9000	35.2800	-3.791%	5,020,045	+0.255%
2026-02-12	37.4900	37.590000	36.4100	36.6700	-1.689%	3,624,268	-3.545%
2026-02-11	37.3300	37.450000	36.8550	37.3000	-0.824%	2,846,464	-5.174%
2026-02-10	37.9400	38.070000	37.2650	37.6100	-0.974%	2,972,929	-5.956%
2026-02-09	37.4900	38.065000	37.3600	37.9800	+2.042%	2,478,556	-6.872%
2026-02-06	36.7350	37.260000	36.7300	37.2200	+3.017%	2,560,400	-4.970%
2026-02-05	36.6800	36.960000	35.9200	36.1300	-4.670%	4,156,133	-2.104%
2026-02-04	38.0900	38.310000	37.4250	37.9000	-4.893%	5,253,784	-6.675%
2026-02-03	39.7200	40.015000	39.2000	39.8500	+0.631%	3,663,303	-11.242%
2026-02-02	39.3300	39.795000	39.3200	39.6000	+0.969%	2,586,749	-10.682%
2026-01-30	39.3800	39.725000	39.0350	39.2200	+0.256%	3,724,836	-9.816%
2026-01-29	39.4500	39.680000	38.3921	39.1200	-1.062%	4,328,752	-9.586%
2026-01-28	39.6100	40.030000	38.9320	39.5400	-1.959%	4,924,378	-10.546%
2026-01-27	39.6300	40.430000	39.6300	40.3300	+2.360%	2,997,214	-12.299%
2026-01-26	39.4100	39.565000	39.3450	39.4000	+0.819%	2,036,679	-10.228%
2026-01-23	38.6800	39.080000	38.5100	39.0800	-0.153%	2,023,650	-9.493%
2026-01-22	38.7600	39.260000	38.6150	39.1400	+3.299%	3,289,140	-9.632%
2026-01-21	37.3000	37.965000	37.1200	37.8900	+1.067%	3,757,756	-6.651%
2026-01-20	37.9100	38.145000	37.4800	37.4900	-3.575%	3,103,323	-5.655%
2026-01-16	38.9200	39.125000	38.7550	38.8800	+0.026%	1,980,577	-9.028%
2026-01-15	38.9000	39.200000	38.8100	38.8700	-0.817%	3,466,739	-9.004%
2026-01-14	39.2300	39.270000	39.0200	39.1900	+0.153%	2,081,382	-9.747%
2026-01-13	39.4200	39.500000	39.0800	39.1300	-0.660%	1,966,450	-9.609%
2026-01-12	39.1400	39.510000	39.0800	39.3900	+2.712%	2,116,356	-10.206%
2026-01-09	38.5000	38.520000	38.0250	38.3500	-1.236%	2,412,841	-7.771%
2026-01-08	38.6400	38.865000	38.5300	38.8300	+0.596%	2,139,229	-8.911%
2026-01-07	38.7050	38.710000	38.4300	38.6000	-0.873%	2,486,026	-8.368%
2026-01-06	39.6900	39.690000	38.9100	38.9400	-1.890%	3,154,576	-9.168%
2026-01-05	39.3900	39.820000	39.3100	39.6900	+0.253%	2,679,320	-10.884%
2026-01-02	39.3400	39.630000	39.2300	39.5900	+2.671%	1,883,814	-10.659%
2025-12-31	38.8300	38.830000	38.5550	38.5600	-0.644%	809,647	-8.273%
2025-12-30	38.9900	38.990000	38.6900	38.8100	+0.492%	1,475,747	-8.864%
2025-12-29	39.0100	39.065000	38.4350	38.6200	-2.622%	2,295,991	-8.415%
2025-12-26	39.6500	39.780000	39.5401	39.6600	+0.354%	1,004,196	-10.817%
2025-12-24	39.3600	39.620000	39.3400	39.5200	+0.407%	811,304	-10.501%
2025-12-23	38.9900	39.420000	38.9900	39.3600	+1.758%	1,944,053	-10.137%
2025-12-22	38.6500	38.870000	38.5900	38.6800	+0.155%	2,067,574	-8.557%
2025-12-19	38.3300	38.760000	38.2900	38.6200	+1.047%	2,559,747	-8.415%
2025-12-18	37.8000	38.356200	37.6400	38.2200	+3.158%	2,887,778	-7.457%
2025-12-17	37.1100	37.350000	36.9950	37.0500	-1.095%	2,358,114	-4.534%
2025-12-16	37.5600	37.680000	37.2750	37.4600	-0.346%	2,050,720	-5.579%
2025-12-15	37.5900	37.785000	37.5100	37.5900	+0.750%	2,288,002	-5.906%
2025-12-12	38.0100	38.040000	36.9500	37.3100	-3.217%	2,836,566	-5.200%
2025-12-11	37.9800	38.684400	37.9430	38.5500	+2.336%	2,946,324	-8.249%
2025-12-10	37.2400	37.790000	37.1850	37.6700	+1.400%	2,389,889	-6.106%
2025-12-09	37.0500	37.505000	37.0050	37.1500	+1.420%	2,679,661	-4.791%
2025-12-08	36.5800	36.785000	36.4800	36.6300	+1.020%	2,274,144	-3.440%
2025-12-05	36.2600	36.420000	36.1850	36.2600	+0.638%	2,518,354	-2.454%
2025-12-04	35.8700	36.255000	35.8700	36.0300	+0.139%	1,750,481	-1.832%
2025-12-03	35.8600	36.020000	35.5450	35.9800	-0.498%	2,628,513	-1.695%
2025-12-02	36.0900	36.295000	36.0400	36.1600	+2.320%	1,821,582	-2.185%
2025-12-01	35.3100	35.550000	35.1900	35.3400	-0.647%	2,555,927	+0.085%
2025-11-28	35.4500	35.616400	35.3800	35.5700	+0.254%	1,403,907	-0.562%
2025-11-26	35.2900	35.585000	35.2520	35.4800	+2.071%	1,889,903	-0.310%
2025-11-25	34.6050	34.845000	34.3000	34.7600	+2.507%	1,934,890	+1.755%
2025-11-24	33.8000	34.065000	33.7550	33.9100	-0.761%	2,309,101	+4.306%
2025-11-21	33.9700	34.230000	33.5900	34.1700	+1.848%	2,963,902	+3.512%
2025-11-20	34.6900	34.980100	33.5150	33.5500	-3.035%	2,763,429	+5.425%
2025-11-19	34.5600	34.775000	34.3000	34.6000	+1.496%	2,634,534	+2.225%
2025-11-18	34.0900	34.370000	33.8250	34.0900	-2.933%	3,589,114	+3.755%
2025-11-17	36.3400	36.380000	34.9300	35.1200	-4.901%	3,853,588	+0.712%
2025-11-14	36.8800	37.190000	36.6900	36.9300	-2.559%	2,796,805	-4.224%
2025-11-13	38.7400	38.780000	37.7400	37.9000	-1.915%	3,590,979	-6.675%
2025-11-12	38.2100	38.655000	38.2100	38.6400	+2.412%	2,563,834	-8.463%
2025-11-11	37.8400	37.950000	37.5950	37.7300	-0.264%	2,754,852	-6.255%
2025-11-10	37.0900	37.840000	37.0900	37.8300	+3.701%	3,105,091	-6.503%
2025-11-07	35.9000	36.485000	35.6100	36.4800	+0.773%	2,399,837	-3.043%
2025-11-06	36.4500	36.540000	36.0100	36.2000	-0.604%	2,336,423	-2.293%
2025-11-05	35.9300	36.465000	35.8700	36.4200	+1.562%	1,789,531	-2.883%
2025-11-04	35.7500	36.255000	35.6500	35.8600	-0.857%	2,207,291	-1.366%
2025-11-03	36.0000	36.280000	35.7400	36.1700	+1.118%	2,097,840	-2.212%
2025-10-31	35.6000	35.795000	35.0900	35.7700	-0.528%	2,352,207	-1.118%
2025-10-30	35.9500	36.130000	35.7010	35.9600	+0.056%	2,322,811	-1.641%
2025-10-29	35.9800	36.829900	35.7700	35.9400	+4.144%	5,038,253	-1.586%
2025-10-28	34.3000	34.590000	34.2500	34.5100	+1.679%	2,622,387	+2.492%
2025-10-27	33.8700	34.030000	33.8200	33.9400	+0.952%	1,934,472	+4.213%
2025-10-24	33.4600	33.770000	33.4300	33.6200	+0.719%	1,509,374	+5.205%
2025-10-23	33.5400	33.560000	33.3300	33.3800	+0.572%	1,497,840	+5.962%
2025-10-22	33.3300	33.395000	32.9500	33.1900	+0.030%	1,981,828	+6.568%
2025-10-21	33.5400	33.560000	33.1550	33.1800	-2.124%	1,932,863	+6.600%
2025-10-20	33.8600	33.960000	33.6600	33.9000	+0.923%	1,456,922	+4.336%
2025-10-17	33.9600	34.075100	33.3250	33.5900	-4.302%	3,444,746	+5.299%
2025-10-16	35.3100	35.610000	35.0300	35.1000	+0.487%	2,380,402	+0.769%
2025-10-15	35.1700	35.285000	34.6700	34.9300	-0.992%	1,683,091	+1.260%
2025-10-14	35.0000	35.510000	34.8500	35.2800	-0.057%	1,771,320	+0.255%
2025-10-13	34.9600	35.335000	34.9500	35.3000	+2.141%	1,511,580	+0.198%
2025-10-10	35.3300	35.595000	34.5200	34.5600	-1.930%	2,030,574	+2.344%
2025-10-09	35.5100	35.540000	35.0100	35.2400	-0.255%	1,997,686	+0.369%
2025-10-08	35.4900	35.520000	35.1900	35.3300	+1.581%	1,917,441	+0.113%
2025-10-07	35.0300	35.105000	34.7100	34.7800	-0.458%	1,874,305	+1.696%
2025-10-06	35.2000	35.230000	34.8300	34.9400	-1.964%	1,966,789	+1.231%
2025-10-03	35.5800	35.685000	35.4450	35.6400	+1.049%	1,810,613	-0.758%
2025-10-02	35.5000	35.550000	35.0700	35.2700	-0.676%	1,524,834	+0.284%
2025-10-01	35.5400	35.610000	35.1800	35.5100	+0.282%	2,378,712	-0.394%
2025-09-30	35.2600	35.420000	34.9900	35.4100	+0.283%	2,275,725	-0.113%
2025-09-29	35.4900	35.560000	35.1650	35.3100	-1.037%	1,711,734	+0.170%
2025-09-26	35.7000	35.850000	35.5500	35.6800	+1.306%	1,227,413	-0.869%
2025-09-25	35.1800	35.385000	35.0000	35.2200	-2.031%	2,401,833	+0.426%
2025-09-24	36.0800	36.245100	35.8500	35.9500	-0.882%	1,926,345	-1.613%
2025-09-23	36.5900	36.690000	36.1835	36.2700	-0.439%	2,187,375	-2.481%
2025-09-22	36.1700	36.515000	35.9200	36.4300	+0.524%	2,079,250	-2.910%
2025-09-19	35.9900	36.570000	35.9518	36.2400	+0.835%	5,107,221	-2.401%
2025-09-18	35.7200	35.990000	35.5545	35.9400	-1.453%	2,300,637	-1.586%
2025-09-17	36.3600	36.660000	36.2300	36.4700	-0.301%	2,477,922	-3.016%
2025-09-16	36.8400	36.895000	36.3500	36.5800	-2.349%	3,517,455	-3.308%
2025-09-15	37.5800	37.860000	37.4200	37.4600	+0.807%	2,086,428	-5.579%
2025-09-12	36.6700	37.195000	36.6700	37.1600	+0.297%	1,553,893	-4.817%
2025-09-11	36.3400	37.085000	36.3400	37.0500	+2.348%	2,210,167	-4.534%
2025-09-10	36.2600	36.490000	36.1150	36.2000	+1.401%	2,331,436	-2.293%
2025-09-09	35.2100	35.800000	35.2100	35.7000	+1.420%	2,464,441	-0.924%
2025-09-08	35.2700	35.450000	35.0600	35.2000	0.000%	2,624,068	+0.483%
2025-09-05	35.5100	35.560000	34.7700	35.2000	-0.340%	3,154,824	+0.483%
2025-09-04	35.1400	35.380000	35.0300	35.3200	+1.465%	1,829,177	+0.142%
2025-09-03	34.4300	34.840000	34.3500	34.8100	+0.230%	2,303,400	+1.609%
2025-09-02	34.3100	34.730000	34.1300	34.7300	-1.139%	3,160,428	+1.843%
2025-08-29	34.9900	35.215000	34.8400	35.1300	-0.622%	1,827,768	+0.683%
2025-08-28	35.1200	35.440000	35.0600	35.3500	+0.885%	2,405,020	+0.057%
2025-08-27	35.4100	35.515000	34.8819	35.0400	-4.834%	4,136,240	+0.942%
2025-08-26	36.1700	36.835000	36.0950	36.8200	-0.325%	2,451,282	-3.938%
2025-08-25	37.2800	37.545000	36.9300	36.9400	-0.565%	2,056,517	-4.250%
2025-08-22	36.7600	37.360000	36.6600	37.1500	+1.309%	2,415,909	-4.791%
2025-08-21	36.5100	36.840000	36.5000	36.6700	+0.301%	2,069,981	-3.545%
2025-08-20	36.4800	36.595000	36.1300	36.5600	+0.550%	2,792,918	-3.255%
2025-08-19	36.9800	36.980000	36.3250	36.3600	-0.629%	2,751,392	-2.723%
2025-08-18	36.4500	36.705000	36.3900	36.5900	+0.082%	2,264,144	-3.334%
2025-08-15	36.9800	36.990000	36.4650	36.5600	-0.598%	2,464,764	-3.255%
2025-08-14	36.3800	36.800000	36.3650	36.7800	+1.686%	2,435,523	-3.834%
2025-08-13	36.5100	36.510000	36.0000	36.1700	-0.358%	2,609,531	-2.212%
2025-08-12	36.3000	36.460000	36.1755	36.3000	+0.249%	1,936,471	-2.562%
2025-08-11	36.0000	36.210000	35.8600	36.2100	-0.138%	1,915,953	-2.320%
2025-08-08	35.9450	36.305000	35.7700	36.2600	+1.797%	2,776,246	-2.454%
2025-08-07	35.7200	35.790000	35.3100	35.6200	+2.563%	3,771,672	-0.702%
2025-08-06	34.5900	34.780000	34.4950	34.7300	+2.812%	2,717,899	+1.843%
2025-08-05	33.9200	34.000000	33.4400	33.7800	+0.297%	2,343,442	+4.707%
2025-08-04	33.5300	33.730000	33.3600	33.6800	+3.535%	3,259,393	+5.018%
2025-08-01	32.6500	32.730000	32.2650	32.5300	-1.364%	3,210,911	+8.730%
2025-07-31	33.1200	33.225000	32.8903	32.9800	-0.842%	2,799,870	+7.247%
2025-07-30	33.1400	33.505000	33.0900	33.2600	+0.514%	2,854,890	+6.344%
2025-07-29	33.1800	33.230000	32.9350	33.0900	+1.628%	2,103,311	+6.890%
2025-07-28	32.9500	32.970000	32.5000	32.5600	-2.748%	3,044,885	+8.630%
2025-07-25	33.2600	33.510000	33.1000	33.4800	-0.741%	3,090,512	+5.645%
2025-07-24	33.7550	34.140000	33.4850	33.7300	+7.832%	6,113,063	+4.862%
2025-07-23	30.7550	31.385000	30.7550	31.2800	+2.827%	4,707,917	+13.075%
2025-07-22	30.2100	30.470000	29.8850	30.4200	+0.330%	1,762,078	+16.272%
2025-07-21	30.1200	30.590000	30.0600	30.3200	+1.303%	2,242,405	+16.656%
2025-07-18	30.1200	30.190000	29.8550	29.9300	-0.631%	1,731,117	+18.176%
2025-07-17	29.6500	30.190000	29.6500	30.1200	-0.100%	1,918,612	+17.430%
2025-07-16	29.7050	30.170000	29.6111	30.1500	+2.446%	2,588,857	+17.313%
2025-07-15	29.8450	29.887900	29.3750	29.4300	-1.308%	1,961,230	+20.183%
2025-07-14	29.5600	29.835000	29.5300	29.8200	+0.607%	1,338,889	+18.612%
2025-07-11	29.5000	29.725000	29.3900	29.6400	-1.167%	2,171,604	+19.332%
2025-07-10	30.1200	30.250000	29.9100	29.9900	-1.284%	1,876,429	+17.939%
2025-07-09	30.0700	30.440000	29.9800	30.3800	+3.333%	3,355,026	+16.425%
2025-07-08	29.4300	29.520000	29.1750	29.4000	+1.695%	2,858,800	+20.306%
2025-07-07	29.0600	29.235000	28.7850	28.9100	-1.162%	2,557,281	+22.345%
2025-07-03	29.1500	29.280000	29.1000	29.2500	+0.550%	1,829,662	+20.923%
2025-07-02	28.8900	29.090000	28.7626	29.0900	+1.324%	2,938,210	+21.588%
2025-07-01	28.8800	28.950000	28.4400	28.7100	-1.947%	4,204,570	+23.197%
2025-06-30	29.2100	29.645000	29.1933	29.2800	-3.684%	4,334,248	+20.799%
2025-06-27	30.3100	30.495000	30.1250	30.4000	+1.503%	2,350,833	+16.349%
2025-06-26	29.8900	29.985000	29.7800	29.9500	+2.288%	2,612,921	+18.097%
2025-06-25	28.9700	29.325000	28.9400	29.2800	-0.102%	2,645,862	+20.799%
2025-06-24	28.7600	29.340000	28.7300	29.3100	+5.432%	3,498,457	+20.676%
2025-06-23	27.2700	27.820000	27.2600	27.8000	+0.688%	2,846,403	+27.230%
2025-06-20	27.6900	27.720000	27.5399	27.6100	-0.469%	2,452,866	+28.106%
2025-06-18	27.6100	27.935000	27.5150	27.7400	+1.130%	2,442,749	+27.505%
2025-06-17	27.7700	27.840000	27.3450	27.4300	-2.454%	3,314,888	+28.946%
2025-06-16	28.0000	28.350000	27.8800	28.1200	+2.106%	8,185,983	+25.782%
2025-06-13	27.3000	27.665000	27.1300	27.5400	-2.410%	2,805,710	+28.431%
2025-06-12	28.1600	28.410000	28.1550	28.2200	-0.423%	1,885,259	+25.337%
2025-06-11	28.1300	28.420000	27.9500	28.3400	+1.541%	2,117,983	+24.806%
2025-06-10	27.9800	28.240000	27.8300	27.9100	-0.817%	2,248,289	+26.729%
2025-06-09	28.1200	28.225000	28.0750	28.1400	+0.036%	2,042,840	+25.693%
2025-06-06	28.1500	28.340000	28.0850	28.1300	+0.357%	1,542,719	+25.738%
2025-06-05	27.7100	28.110000	27.6500	28.0300	+2.636%	3,412,670	+26.186%
2025-06-04	27.4300	27.610000	27.3100	27.3100	-1.833%	2,226,715	+29.513%
2025-06-03	27.6100	27.910000	27.4800	27.8200	+0.325%	1,924,913	+27.139%
2025-06-02	27.5600	27.809900	27.4650	27.7300	-0.180%	1,864,871	+27.551%
2025-05-30	27.7900	27.870000	27.4950	27.7800	+0.036%	2,623,455	+27.322%
2025-05-29	27.8500	27.850000	27.6000	27.7700	+0.945%	1,878,138	+27.368%
2025-05-28	27.5900	27.640000	27.3900	27.5100	-1.785%	2,691,996	+28.571%
2025-05-27	28.0800	28.265000	27.9300	28.0100	+2.789%	3,269,045	+26.276%
2025-05-23	27.1600	27.490000	27.1300	27.2500	-4.252%	4,170,329	+29.798%
2025-05-22	28.2200	28.660000	28.2200	28.4600	+0.035%	4,355,066	+24.280%
2025-05-21	28.9100	29.065400	28.4300	28.4500	-0.070%	3,612,385	+24.323%
2025-05-20	28.4000	28.540000	28.3350	28.4700	-0.315%	2,123,969	+24.236%
2025-05-19	28.3700	28.605000	28.2900	28.5600	+2.476%	5,011,364	+23.845%
2025-05-16	27.7500	27.960000	27.7000	27.8700	-1.275%	2,374,075	+26.911%
2025-05-15	28.0800	28.335000	27.9550	28.2300	+1.620%	4,237,270	+25.292%
2025-05-14	27.7400	27.815000	27.5900	27.7800	+0.981%	2,344,008	+27.322%
2025-05-13	27.6000	27.729900	27.4750	27.5100	+0.073%	2,949,725	+28.571%
2025-05-12	27.3800	27.500000	27.1900	27.4900	+0.402%	2,952,415	+28.665%
2025-05-09	27.1000	27.380000	27.0800	27.3800	+2.508%	1,878,799	+29.182%
2025-05-08	26.8550	26.885000	26.6200	26.7100	+0.150%	3,075,655	+32.422%
2025-05-07	26.7250	26.840000	26.5850	26.6700	-0.262%	2,297,299	+32.621%
2025-05-06	26.6600	26.970000	26.6600	26.7400	-0.926%	2,440,813	+32.274%
2025-05-05	27.1000	27.250000	26.9800	26.9900	+0.709%	3,150,739	+31.049%
2025-05-02	26.5800	26.810000	26.5100	26.8000	+1.515%	3,231,673	+31.978%
2025-05-01	26.5000	26.680000	26.3250	26.4000	+0.725%	2,325,590	+33.977%
2025-04-30	25.8300	26.265000	25.6200	26.2100	-2.128%	4,049,505	+34.948%
2025-04-29	26.6400	26.960000	26.6000	26.7800	+4.040%	5,351,242	+32.076%
2025-04-28	25.6600	25.775000	25.4750	25.7400	+0.195%	2,839,814	+37.413%
2025-04-25	25.3700	25.710000	25.3500	25.6900	+1.944%	2,555,143	+37.680%
2025-04-24	24.9050	25.225000	24.8700	25.2000	+1.327%	2,674,660	+40.357%
2025-04-23	24.9000	25.180000	24.7250	24.8700	+2.219%	3,855,286	+42.220%
2025-04-22	23.9200	24.360000	23.8900	24.3300	+4.555%	3,312,367	+45.376%
2025-04-21	23.5000	23.560000	22.9900	23.2700	-0.852%	1,774,958	+51.998%
2025-04-17	23.3800	23.660000	23.3300	23.4700	+0.557%	2,701,079	+50.703%
2025-04-16	23.3400	23.650000	23.1800	23.3400	-0.850%	2,692,945	+51.542%
2025-04-15	23.4400	23.660000	23.3300	23.5400	+1.905%	2,773,082	+50.255%
2025-04-14	23.0200	23.300000	22.8835	23.1000	+3.033%	3,883,972	+53.117%
2025-04-11	21.7400	22.485000	21.6250	22.4200	+4.279%	4,228,953	+57.761%
2025-04-10	21.6300	21.770000	20.9600	21.5000	-2.494%	5,658,337	+64.512%
2025-04-09	20.0100	22.250000	19.7050	22.0500	+11.083%	7,876,742	+60.408%
2025-04-08	20.9400	20.955000	19.6450	19.8500	+1.795%	7,218,640	+78.186%
2025-04-07	19.6200	21.130000	18.8900	19.5000	-4.739%	19,945,612	+81.385%
2025-04-04	20.9200	21.065000	20.1900	20.4700	-10.533%	7,214,233	+72.789%
2025-04-03	23.1900	23.340000	22.7900	22.8800	-5.998%	3,572,525	+54.589%
2025-04-02	23.8900	24.466247	23.8607	24.3400	+1.332%	2,362,184	+45.316%
2025-04-01	24.0700	24.155000	23.7300	24.0200	+0.797%	2,498,798	+47.252%
2025-03-31	23.3800	23.910000	23.1750	23.8300	-0.543%	2,970,022	+48.426%
2025-03-28	24.1200	24.140000	23.7607	23.9600	-2.204%	2,502,886	+47.621%
2025-03-27	24.4100	24.660000	24.2570	24.5000	-0.770%	3,235,484	+44.367%
2025-03-26	25.1100	25.245000	24.5750	24.6900	-2.218%	3,248,346	+43.256%
2025-03-25	25.1000	25.330000	25.0100	25.2500	+1.979%	2,654,046	+40.079%
2025-03-24	24.6500	24.835000	24.6050	24.7600	+2.187%	2,704,757	+42.851%
2025-03-21	23.9000	24.305000	23.9000	24.2300	+0.331%	2,515,626	+45.976%
2025-03-20	23.9600	24.270000	23.9600	24.1500	-2.542%	3,427,686	+46.460%
2025-03-19	24.5100	24.930000	24.3500	24.7800	-0.602%	3,551,443	+42.736%
2025-03-18	24.7800	25.030000	24.6200	24.9300	+4.092%	5,271,642	+41.877%
2025-03-17	23.8550	24.120000	23.8400	23.9500	-1.115%	4,580,466	+47.683%
2025-03-14	23.9000	24.230000	23.8650	24.2200	+5.396%	4,575,701	+46.036%
2025-03-13	23.2900	23.355000	22.9600	22.9800	-1.753%	3,128,772	+53.916%
2025-03-12	23.4900	23.639900	23.3002	23.3900	+0.950%	4,638,758	+51.218%
2025-03-11	23.0600	23.370000	22.5450	23.1700	-0.215%	6,912,043	+52.654%
2025-03-10	23.0300	23.290000	22.6900	23.2200	-3.891%	8,311,142	+52.326%
2025-03-07	23.9700	24.170000	23.6850	24.1600	+0.667%	4,369,125	+46.399%
2025-03-06	24.2600	24.440000	23.5700	24.0000	+0.503%	7,923,225	+47.375%
2025-03-05	22.9100	23.960000	22.8900	23.8800	+13.768%	10,981,364	+48.116%
2025-03-04	20.8200	21.440000	20.3200	20.9900	-2.734%	8,696,481	+68.509%
2025-03-03	22.0000	22.140000	21.4150	21.5800	+0.419%	4,043,836	+63.902%
2025-02-28	21.3900	21.580000	21.1796	21.4900	+0.468%	12,210,620	+64.588%
2025-02-27	21.2700	21.440000	21.0700	21.3900	-1.429%	5,492,659	+65.358%
2025-02-26	21.6050	21.960000	21.5600	21.7000	+1.449%	4,011,762	+62.995%
2025-02-25	21.4200	21.465000	21.0150	21.3900	+3.835%	7,179,583	+65.358%
2025-02-24	20.9200	20.920000	20.4050	20.6000	+1.478%	2,027,501	+71.699%
2025-02-21	20.6200	20.620000	20.2900	20.3000	-0.441%	1,962,191	+74.236%
2025-02-20	20.5100	20.530000	20.2000	20.3900	+0.691%	2,235,204	+73.467%
2025-02-19	20.4600	20.530000	20.1700	20.2500	-3.295%	1,867,621	+74.667%
2025-02-18	20.6800	20.960000	20.6300	20.9400	+3.663%	2,637,677	+68.911%
2025-02-14	20.2400	20.315000	20.1600	20.2000	+1.253%	1,271,924	+75.099%
2025-02-13	19.8600	20.039900	19.8000	19.9500	-0.845%	1,929,617	+77.293%
2025-02-12	19.8900	20.120000	19.8200	20.1200	+2.392%	1,988,991	+75.795%
2025-02-11	19.3200	19.700000	19.2800	19.6500	+2.665%	2,944,794	+80.000%
2025-02-10	19.3400	19.340000	19.0799	19.1400	-0.156%	1,309,279	+84.796%
2025-02-07	19.4100	19.435000	19.1200	19.1700	-1.236%	1,776,397	+84.507%
2025-02-06	19.2200	19.435000	19.0329	19.4100	+2.482%	2,132,535	+82.226%
2025-02-05	18.8700	18.960000	18.7307	18.9400	+0.318%	1,993,925	+86.748%
2025-02-04	18.8000	18.945000	18.7500	18.8800	+0.266%	1,568,523	+87.341%
2025-02-03	18.6800	18.930000	18.5600	18.8300	-3.584%	2,366,985	+87.839%
2025-01-31	19.5700	19.735000	19.4650	19.5300	-1.064%	1,607,588	+81.106%
2025-01-30	19.7200	19.905000	19.5949	19.7400	-1.840%	3,455,150	+79.179%
2025-01-29	20.2200	20.450000	19.9650	20.1100	0.000%	2,455,739	+75.883%