Dark

DNB
Dun & Bradstreet Holdings, Inc.
stock NYSE

Inactive

Aug 25, 2025

9.15USD+0.439%(+0.04)17,828,715

Pre-market

0.00USD-100.000%(-9.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-25	9.1400	9.1600	9.1400	9.1500	+0.439%	17,828,715	0.000%
2025-08-22	9.1100	9.1200	9.1000	9.1100	0.000%	2,315,576	+0.439%
2025-08-21	9.0900	9.1100	9.0900	9.1100	+0.110%	1,999,088	+0.439%
2025-08-20	9.1000	9.1100	9.1000	9.1000	0.000%	2,552,679	+0.549%
2025-08-19	9.0900	9.1100	9.0900	9.1000	0.000%	2,647,174	+0.549%
2025-08-18	9.0900	9.1100	9.0800	9.1000	+0.110%	3,354,885	+0.549%
2025-08-15	9.0900	9.1000	9.0700	9.0900	0.000%	3,835,473	+0.660%
2025-08-14	9.1000	9.1100	9.0600	9.0900	-0.110%	10,821,327	+0.660%
2025-08-13	9.1000	9.1050	9.0900	9.1000	0.000%	3,265,188	+0.549%
2025-08-12	9.1000	9.1100	9.0900	9.1000	0.000%	3,893,542	+0.549%
2025-08-11	9.1100	9.1200	9.1000	9.1000	-0.110%	2,147,403	+0.549%
2025-08-08	9.1100	9.1100	9.1000	9.1100	+0.110%	1,127,067	+0.439%
2025-08-07	9.1200	9.1200	9.1000	9.1000	-0.110%	4,198,085	+0.549%
2025-08-06	9.1100	9.1150	9.1000	9.1100	0.000%	1,325,397	+0.439%
2025-08-05	9.1100	9.1200	9.1000	9.1100	0.000%	2,466,646	+0.439%
2025-08-04	9.1100	9.1200	9.1000	9.1100	0.000%	4,664,258	+0.439%
2025-08-01	9.1000	9.1100	9.0950	9.1100	+0.110%	2,487,259	+0.439%
2025-07-31	9.1000	9.1100	9.1000	9.1000	0.000%	2,124,969	+0.549%
2025-07-30	9.1100	9.1200	9.1000	9.1000	-0.110%	1,295,118	+0.549%
2025-07-29	9.1100	9.1200	9.1000	9.1100	0.000%	3,238,643	+0.439%
2025-07-28	9.1200	9.1200	9.1100	9.1100	-0.110%	680,571	+0.439%
2025-07-25	9.1000	9.1300	9.1000	9.1200	+0.220%	1,115,307	+0.329%
2025-07-24	9.1100	9.1200	9.1000	9.1000	-0.329%	2,562,780	+0.549%
2025-07-23	9.1100	9.1300	9.1000	9.1300	+0.110%	2,887,766	+0.219%
2025-07-22	9.1000	9.1300	9.1000	9.1200	+0.220%	1,560,462	+0.329%
2025-07-21	9.1100	9.1150	9.1000	9.1000	0.000%	1,334,659	+0.549%
2025-07-18	9.1100	9.1200	9.1000	9.1000	-0.110%	5,746,093	+0.549%
2025-07-17	9.1100	9.1150	9.0900	9.1100	-0.110%	6,689,029	+0.439%
2025-07-16	9.1100	9.1200	9.1100	9.1200	+0.110%	2,857,548	+0.329%
2025-07-15	9.1200	9.1200	9.1050	9.1100	0.000%	1,046,070	+0.439%
2025-07-14	9.1200	9.1200	9.1000	9.1100	0.000%	3,494,374	+0.439%
2025-07-11	9.1100	9.1200	9.1000	9.1100	0.000%	2,730,653	+0.439%
2025-07-10	9.1200	9.1200	9.1100	9.1100	-0.110%	2,006,260	+0.439%
2025-07-09	9.1200	9.1200	9.1100	9.1200	0.000%	1,275,519	+0.329%
2025-07-08	9.1100	9.1200	9.1100	9.1200	+0.110%	1,478,365	+0.329%
2025-07-07	9.1000	9.1100	9.1000	9.1100	+0.110%	1,630,805	+0.439%
2025-07-03	9.1000	9.1200	9.1000	9.1000	0.000%	1,071,858	+0.549%
2025-07-02	9.1000	9.1100	9.0900	9.1000	0.000%	2,450,652	+0.549%
2025-07-01	9.0900	9.1000	9.0800	9.1000	+0.110%	10,615,771	+0.549%
2025-06-30	9.0800	9.0900	9.0800	9.0900	+0.110%	3,086,406	+0.660%
2025-06-27	9.0900	9.0900	9.0800	9.0800	0.000%	2,541,630	+0.771%
2025-06-26	9.0800	9.0800	9.0700	9.0800	+0.110%	1,986,686	+0.771%
2025-06-25	9.0800	9.0900	9.0700	9.0700	-0.110%	1,835,822	+0.882%
2025-06-24	9.0800	9.0800	9.0700	9.0800	0.000%	2,256,283	+0.771%
2025-06-23	9.0800	9.0800	9.0650	9.0800	+0.110%	6,571,182	+0.771%
2025-06-20	9.0800	9.0800	9.0600	9.0700	0.000%	3,732,134	+0.882%
2025-06-18	9.0700	9.0800	9.0600	9.0700	0.000%	4,687,710	+0.882%
2025-06-17	9.0700	9.0800	9.0600	9.0700	+0.110%	11,673,005	+0.882%
2025-06-16	9.0600	9.0900	9.0500	9.0600	+0.221%	8,119,487	+0.993%
2025-06-13	9.0500	9.0700	9.0400	9.0400	-0.221%	14,742,687	+1.217%
2025-06-12	9.0600	9.0654	9.0500	9.0600	-0.110%	3,889,091	+0.993%
2025-06-11	9.1000	9.1050	9.0500	9.0700	0.000%	7,890,177	+0.882%
2025-06-10	9.0300	9.0700	9.0200	9.0700	+0.554%	9,518,395	+0.882%
2025-06-09	9.0300	9.0300	9.0200	9.0200	0.000%	2,077,800	+1.441%
2025-06-06	9.0200	9.0300	9.0100	9.0200	+0.111%	4,907,732	+1.441%
2025-06-05	9.0500	9.0500	9.0100	9.0100	-0.221%	15,880,599	+1.554%
2025-06-04	9.0400	9.0400	9.0200	9.0300	0.000%	5,111,772	+1.329%
2025-06-03	9.0200	9.0300	9.0100	9.0300	+0.111%	3,467,489	+1.329%
2025-06-02	9.0100	9.0300	9.0000	9.0200	+0.111%	3,086,856	+1.441%
2025-05-30	9.0200	9.0250	9.0000	9.0100	-0.111%	3,613,542	+1.554%
2025-05-29	9.0000	9.0300	8.9950	9.0200	+0.222%	3,019,140	+1.441%
2025-05-28	9.0000	9.0100	8.9900	9.0000	0.000%	4,408,929	+1.667%
2025-05-27	9.0100	9.0100	8.9900	9.0000	+0.111%	3,289,404	+1.667%
2025-05-23	8.9800	9.0000	8.9800	8.9900	0.000%	5,950,502	+1.780%
2025-05-22	8.9900	9.0000	8.9800	8.9900	+0.111%	4,230,350	+1.780%
2025-05-21	9.0000	9.0150	8.9800	8.9800	-0.333%	3,224,825	+1.893%
2025-05-20	8.9900	9.0200	8.9800	9.0100	+0.334%	7,213,122	+1.554%
2025-05-19	8.9700	8.9900	8.9650	8.9800	+0.111%	6,175,072	+1.893%
2025-05-16	8.9800	8.9900	8.9601	8.9700	-0.111%	7,394,867	+2.007%
2025-05-15	8.9800	8.9800	8.9600	8.9800	+0.111%	13,476,864	+1.893%
2025-05-14	8.9700	8.9900	8.9700	8.9700	0.000%	4,048,928	+2.007%
2025-05-13	8.9800	8.9800	8.9600	8.9700	-0.111%	10,377,570	+2.007%
2025-05-12	8.9600	8.9800	8.9550	8.9800	+0.335%	6,541,085	+1.893%
2025-05-09	8.9600	8.9700	8.9400	8.9500	-0.223%	16,250,616	+2.235%
2025-05-08	8.9700	8.9800	8.9600	8.9700	+0.112%	38,602,037	+2.007%
2025-05-07	8.9700	8.9800	8.9500	8.9600	-0.111%	5,640,398	+2.121%
2025-05-06	8.9600	8.9700	8.9500	8.9700	+0.112%	8,383,701	+2.007%
2025-05-05	8.9700	8.9850	8.9600	8.9600	-0.111%	9,271,988	+2.121%
2025-05-02	9.0400	9.0400	8.9600	8.9700	+0.336%	14,155,343	+2.007%
2025-05-01	8.9800	9.1000	8.9300	8.9400	-0.334%	22,592,261	+2.349%
2025-04-30	8.9300	8.9700	8.9200	8.9700	+0.223%	9,591,831	+2.007%
2025-04-29	8.9400	8.9600	8.9300	8.9500	-2.186%	75,717,191	+2.235%
2025-04-28	9.1800	9.1900	9.1300	9.1500	-0.435%	5,462,189	0.000%
2025-04-25	9.1500	9.1900	9.1300	9.1900	+0.657%	5,813,266	-0.435%
2025-04-24	9.1400	9.1600	9.1200	9.1300	-0.109%	10,895,103	+0.219%
2025-04-23	9.0750	9.1700	9.0500	9.1400	+3.982%	44,605,712	+0.109%
2025-04-22	8.7200	8.8200	8.7200	8.7900	+1.034%	14,809,646	+4.096%
2025-04-21	8.7000	8.7500	8.6900	8.7000	-0.571%	14,538,848	+5.172%
2025-04-17	8.7200	8.7600	8.7100	8.7500	+0.344%	13,861,043	+4.571%
2025-04-16	8.7500	8.7800	8.7000	8.7200	-0.570%	11,999,512	+4.931%
2025-04-15	8.7500	8.7900	8.7350	8.7700	+0.458%	5,686,346	+4.333%
2025-04-14	8.7000	8.7700	8.6600	8.7300	+1.159%	11,595,964	+4.811%
2025-04-11	8.5700	8.7400	8.5700	8.6300	+0.583%	21,053,775	+6.025%
2025-04-10	8.5600	8.6900	8.4600	8.5800	-0.464%	17,431,249	+6.643%
2025-04-09	8.3800	8.6600	8.1400	8.6200	+2.741%	59,983,092	+6.148%
2025-04-08	8.7000	8.8000	8.3000	8.3900	-2.781%	43,655,078	+9.058%
2025-04-07	8.6400	8.7700	8.4150	8.6300	-1.145%	34,908,825	+6.025%
2025-04-04	8.8750	8.9000	8.7100	8.7300	-2.349%	45,228,236	+4.811%
2025-04-03	8.9500	8.9700	8.8649	8.9400	-0.556%	39,551,862	+2.349%
2025-04-02	8.9500	9.0100	8.9400	8.9900	+0.335%	16,980,975	+1.780%
2025-04-01	8.9600	8.9700	8.9300	8.9600	+0.224%	4,516,374	+2.121%
2025-03-31	8.9100	8.9500	8.9100	8.9400	+0.224%	5,886,274	+2.349%
2025-03-28	8.9440	8.9500	8.9200	8.9200	-0.224%	8,152,380	+2.578%
2025-03-27	8.9500	8.9600	8.9200	8.9400	0.000%	16,274,581	+2.349%
2025-03-26	8.9600	8.9600	8.9400	8.9400	-0.112%	21,321,930	+2.349%
2025-03-25	8.9700	8.9900	8.9500	8.9500	-0.445%	37,723,617	+2.235%
2025-03-24	9.0000	9.0300	8.9800	8.9900	+2.978%	63,571,307	+1.780%
2025-03-21	8.4500	8.9910	8.3200	8.7300	+2.827%	12,347,580	+4.811%
2025-03-20	8.6500	8.7550	8.4850	8.4900	-2.414%	2,150,621	+7.774%
2025-03-19	8.3800	8.7200	8.3200	8.7000	+4.317%	6,031,025	+5.172%
2025-03-18	8.2500	8.4300	8.1800	8.3400	+0.969%	2,938,370	+9.712%
2025-03-17	8.1200	8.3050	8.1001	8.2600	+2.481%	2,488,812	+10.775%
2025-03-14	7.9300	8.0700	7.7950	8.0600	+2.155%	4,418,564	+13.524%
2025-03-13	7.9700	8.0200	7.7800	7.8900	-1.252%	3,702,896	+15.970%
2025-03-12	8.1000	8.1400	7.9100	7.9900	-0.745%	5,705,973	+14.518%
2025-03-11	8.4100	8.4200	8.0350	8.0500	-4.167%	7,451,279	+13.665%
2025-03-10	8.6800	8.7700	8.3900	8.4000	-4.654%	3,834,886	+8.929%
2025-03-07	8.5400	8.9100	8.5100	8.8100	+3.162%	3,826,608	+3.859%
2025-03-06	8.5800	8.6600	8.4400	8.5400	-1.499%	4,395,765	+7.143%
2025-03-05	8.8900	8.9700	8.6300	8.6700	-2.694%	3,131,810	+5.536%
2025-03-04	8.8900	9.1050	8.7700	8.9100	-1.000%	5,027,305	+2.694%
2025-03-03	9.0700	9.2550	8.9500	9.0000	-0.772%	3,258,375	+1.667%
2025-02-28	9.0100	9.1662	8.9950	9.0700	+0.221%	3,447,377	+0.882%
2025-02-27	9.0100	9.2395	9.0000	9.0500	-0.221%	3,904,558	+1.105%
2025-02-26	9.0300	9.1400	8.9550	9.0700	-0.439%	5,189,258	+0.882%
2025-02-25	9.2600	9.2700	9.0200	9.1100	-1.300%	3,780,937	+0.439%
2025-02-24	9.4000	9.4000	9.0100	9.2300	-2.121%	8,603,254	-0.867%
2025-02-21	9.5000	9.5500	9.1300	9.4300	-0.106%	5,632,158	-2.969%
2025-02-20	9.8900	9.9088	8.8850	9.4400	-10.351%	8,852,591	-3.072%
2025-02-19	10.5300	10.6200	10.4600	10.5300	-0.941%	4,486,499	-13.105%
2025-02-18	10.6200	10.6700	10.4600	10.6300	-0.094%	5,368,082	-13.923%
2025-02-14	10.7200	10.8300	10.6300	10.6400	-0.468%	2,618,057	-14.004%
2025-02-13	10.5900	10.7000	10.5100	10.6900	0.000%	5,763,092	-14.406%
2025-02-12	10.8100	10.8800	10.6200	10.6900	-2.464%	2,635,656	-14.406%
2025-02-11	10.9700	11.0600	10.8900	10.9600	-0.364%	3,602,073	-16.515%
2025-02-10	11.2600	11.2750	10.9850	11.0000	-2.048%	3,917,055	-16.818%
2025-02-07	11.8800	12.0000	10.9600	11.2300	-7.420%	6,530,847	-18.522%
2025-02-06	12.5400	12.5400	12.0800	12.1300	-2.804%	3,257,600	-24.567%
2025-02-05	12.3000	12.5220	12.1800	12.4800	+1.463%	1,952,792	-26.683%
2025-02-04	12.1500	12.3900	12.0400	12.3000	+1.318%	2,274,364	-25.610%
2025-02-03	12.0900	12.4200	12.0300	12.1400	-1.301%	6,114,833	-24.629%
2025-01-31	12.1500	12.5300	12.0900	12.3000	+1.235%	7,377,289	-25.610%
2025-01-30	11.7100	12.2400	11.6600	12.1500	+4.381%	2,752,451	-24.691%
2025-01-29	11.8700	11.9500	11.4750	11.6400	-2.185%	1,444,486	-21.392%
2025-01-28	11.7900	11.9200	11.7600	11.9000	+1.277%	1,495,240	-23.109%
2025-01-27	11.5000	11.7700	11.4700	11.7500	+2.174%	2,572,052	-22.128%
2025-01-24	11.4300	11.6200	11.4300	11.5000	+0.701%	1,681,092	-20.435%
2025-01-23	11.6100	11.6300	11.3750	11.4200	-1.552%	1,334,572	-19.877%
2025-01-22	11.4400	11.6100	11.4300	11.6000	+1.399%	2,258,738	-21.121%
2025-01-21	11.3900	11.5350	11.3900	11.4400	+0.971%	2,056,412	-20.017%
2025-01-17	11.4000	11.4400	11.2900	11.3300	+0.354%	1,731,987	-19.241%
2025-01-16	11.2500	11.4200	11.1850	11.2900	+0.534%	3,355,098	-18.955%
2025-01-15	11.3000	11.3400	11.0800	11.2300	+1.262%	3,972,286	-18.522%
2025-01-14	11.3000	11.3000	10.9200	11.0900	-1.070%	16,680,849	-17.493%
2025-01-13	11.3100	11.4000	11.1800	11.2100	-1.146%	2,489,473	-18.376%
2025-01-10	11.4800	11.5200	11.2600	11.3400	-2.494%	2,890,777	-19.312%
2025-01-08	11.7400	11.8700	11.5900	11.6300	-2.104%	2,827,308	-21.324%
2025-01-07	12.2300	12.4000	11.8800	11.8800	-2.941%	3,157,285	-22.980%
2025-01-06	12.4100	12.4400	12.2000	12.2400	-0.971%	3,325,136	-25.245%
2025-01-03	12.2900	12.3950	12.2300	12.3600	+0.081%	2,250,045	-25.971%
2025-01-02	12.4800	12.6600	12.3300	12.3500	-0.883%	2,903,054	-25.911%
2024-12-31	12.2600	12.5000	12.2300	12.4600	+2.215%	2,057,632	-26.565%
2024-12-30	12.2500	12.2800	12.0600	12.1900	-0.733%	1,125,599	-24.938%
2024-12-27	12.3200	12.4350	12.2350	12.2800	-0.406%	1,153,932	-25.489%
2024-12-26	12.1500	12.3500	12.1197	12.3300	+0.653%	1,024,688	-25.791%
2024-12-24	12.2000	12.2700	12.1300	12.2500	+0.823%	537,357	-25.306%
2024-12-23	12.3600	12.3600	12.0900	12.1500	-1.699%	1,168,137	-24.691%
2024-12-20	12.2300	12.4400	12.0900	12.3600	+1.146%	2,549,625	-25.971%
2024-12-19	12.2100	12.3600	12.1200	12.2200	+0.246%	5,074,424	-25.123%
2024-12-18	12.3200	12.4100	12.1800	12.1900	-1.135%	4,098,637	-24.938%
2024-12-17	12.2700	12.5050	12.2200	12.3300	+0.571%	2,727,172	-25.791%
2024-12-16	12.3100	12.4300	12.2400	12.2600	-0.325%	2,275,391	-25.367%
2024-12-13	12.2400	12.3500	12.2150	12.3000	+0.572%	1,105,182	-25.610%
2024-12-12	12.3600	12.4000	12.2300	12.2300	-1.132%	1,491,583	-25.184%
2024-12-11	12.4700	12.5500	12.3700	12.3700	-0.722%	2,040,507	-26.031%
2024-12-10	12.3200	12.5600	12.2300	12.4600	+1.136%	2,756,708	-26.565%
2024-12-09	12.4700	12.5650	12.2700	12.3200	-0.885%	2,109,517	-25.731%
2024-12-06	12.5500	12.6100	12.4100	12.4300	+0.081%	945,719	-26.388%
2024-12-05	12.5900	12.6300	12.4100	12.4200	-1.585%	1,602,020	-26.329%
2024-12-04	12.5500	12.6600	12.4600	12.6200	+0.238%	1,256,321	-27.496%
2024-12-03	12.6300	12.7500	12.5500	12.5900	-0.631%	1,357,085	-27.323%
2024-12-02	12.7300	12.9200	12.6550	12.6700	-0.236%	2,539,788	-27.782%
2024-11-29	12.7000	12.7500	12.5150	12.7000	-0.079%	1,367,850	-27.953%
2024-11-27	12.8000	12.9050	12.6600	12.7100	-0.157%	920,315	-28.009%
2024-11-26	12.7000	12.7700	12.5950	12.7300	-0.157%	1,145,885	-28.123%
2024-11-25	12.7600	12.9450	12.6600	12.7500	+1.271%	2,150,555	-28.235%
2024-11-22	12.3800	12.6600	12.3800	12.5900	+1.696%	2,143,439	-27.323%
2024-11-21	12.3300	12.5200	12.2800	12.3800	+0.732%	1,949,629	-26.090%
2024-11-20	11.9300	12.3300	11.8600	12.2900	+2.673%	1,659,199	-25.549%
2024-11-19	11.9500	12.0200	11.9100	11.9700	-0.911%	1,504,290	-23.559%
2024-11-18	12.1900	12.2300	12.0100	12.0800	-0.330%	2,272,466	-24.255%
2024-11-15	12.2900	12.3400	12.1150	12.1200	-1.463%	1,944,776	-24.505%
2024-11-14	12.4700	12.5000	12.2050	12.3000	-1.046%	1,386,761	-25.610%
2024-11-13	12.5400	12.6800	12.4300	12.4300	-0.480%	2,404,958	-26.388%
2024-11-12	12.6700	12.7450	12.4200	12.4900	-1.265%	3,953,067	-26.741%
2024-11-11	12.3500	12.6850	12.2800	12.6500	+2.595%	2,656,959	-27.668%
2024-11-08	12.2500	12.3900	12.2050	12.3300	+0.900%	2,909,284	-25.791%
2024-11-07	12.0800	12.2650	12.0200	12.2200	+1.495%	3,984,542	-25.123%
2024-11-06	12.2400	12.2800	11.9250	12.0400	+0.083%	2,820,620	-24.003%
2024-11-05	11.9300	12.1450	11.9100	12.0300	+0.250%	6,557,437	-23.940%
2024-11-04	11.9300	12.1000	11.8700	12.0000	+0.756%	11,234,606	-23.750%
2024-11-01	11.9000	12.0200	11.6500	11.9100	+0.168%	2,577,831	-23.174%
2024-10-31	11.7000	12.4100	11.3600	11.8900	+9.686%	10,832,551	-23.045%
2024-10-30	10.8900	11.0600	10.8000	10.8400	-0.368%	1,912,594	-15.590%
2024-10-29	10.7900	10.9300	10.7500	10.8800	+0.184%	3,098,708	-15.901%
2024-10-28	10.9700	11.0400	10.8300	10.8600	-0.275%	1,591,554	-15.746%
2024-10-25	10.8300	11.0750	10.7500	10.8900	+1.020%	3,068,842	-15.978%
2024-10-24	10.9500	10.9700	10.7750	10.7800	-1.372%	1,977,892	-15.121%
2024-10-23	11.1100	11.1300	10.8500	10.9300	-1.265%	1,603,246	-16.285%
2024-10-22	11.2000	11.3100	11.0000	11.0700	-1.687%	5,171,394	-17.344%
2024-10-21	11.4800	11.6000	11.2600	11.2600	-2.426%	1,384,471	-18.739%
2024-10-18	11.4700	11.5650	11.3800	11.5400	+0.698%	1,727,898	-20.711%
2024-10-17	11.3600	11.4700	11.2600	11.4600	+0.175%	1,929,963	-20.157%
2024-10-16	11.2700	11.5000	11.1500	11.4400	+2.878%	1,854,607	-20.017%
2024-10-15	11.4000	11.4400	11.0300	11.1200	-2.113%	2,692,302	-17.716%
2024-10-14	11.3700	11.4300	11.2650	11.3600	+0.088%	2,212,878	-19.454%
2024-10-11	11.3900	11.4500	11.2700	11.3500	+0.177%	1,051,095	-19.383%
2024-10-10	11.4500	11.4500	11.2000	11.3300	-1.134%	1,546,695	-19.241%
2024-10-09	11.3500	11.5300	11.3000	11.4600	+0.703%	1,144,415	-20.157%
2024-10-08	11.2900	11.5400	11.2000	11.3800	+1.156%	1,868,136	-19.596%
2024-10-07	11.3200	11.3200	11.0300	11.2500	-0.354%	1,977,081	-18.667%
2024-10-04	11.5300	11.5800	10.9800	11.2900	-1.826%	2,031,933	-18.955%
2024-10-03	11.5000	11.5600	11.3700	11.5000	-0.691%	1,753,021	-20.435%
2024-10-02	11.4600	11.5950	11.4450	11.5800	+0.696%	1,161,076	-20.984%
2024-10-01	11.5700	11.6700	11.4650	11.5000	-0.087%	1,443,790	-20.435%
2024-09-30	11.4400	11.5950	11.3700	11.5100	+0.876%	1,928,447	-20.504%
2024-09-27	11.4500	11.5200	11.2750	11.4100	+0.529%	1,224,059	-19.807%
2024-09-26	11.3200	11.4000	11.2000	11.3500	+0.889%	1,586,569	-19.383%
2024-09-25	11.4000	11.4750	11.2250	11.2500	-1.316%	1,993,004	-18.667%
2024-09-24	11.5100	11.5100	11.2400	11.4000	-0.956%	1,791,381	-19.737%
2024-09-23	11.2500	11.5500	11.1900	11.5100	+2.311%	2,020,218	-20.504%
2024-09-20	11.3400	11.4100	11.2300	11.2500	-1.832%	6,012,827	-18.667%
2024-09-19	11.6300	11.6550	11.4300	11.4600	+0.175%	1,386,305	-20.157%
2024-09-18	11.5300	11.6150	11.3700	11.4400	-0.694%	1,467,525	-20.017%
2024-09-17	11.7000	11.7500	11.4800	11.5200	-1.201%	1,822,608	-20.573%
2024-09-16	11.6100	11.7500	11.5700	11.6600	+0.517%	1,533,690	-21.527%
2024-09-13	11.3900	11.6100	11.3500	11.6000	+3.111%	3,283,633	-21.121%
2024-09-12	11.3700	11.4500	11.2200	11.2500	-1.142%	2,303,028	-18.667%
2024-09-11	11.7000	11.7400	11.3250	11.3800	-3.723%	2,107,327	-19.596%
2024-09-10	11.7400	11.8550	11.5900	11.8200	+0.767%	1,589,357	-22.589%
2024-09-09	11.6500	11.9650	11.6300	11.7300	+0.600%	2,651,539	-21.995%
2024-09-06	11.8600	11.9350	11.6301	11.6600	-1.354%	1,513,954	-21.527%
2024-09-05	11.8400	11.9900	11.7700	11.8200	-0.337%	1,859,419	-22.589%
2024-09-04	11.9500	12.0400	11.7900	11.8600	-1.167%	3,303,697	-22.850%
2024-09-03	11.9200	12.1800	11.9200	12.0000	0.000%	1,951,440	-23.750%
2024-08-30	11.9700	12.0450	11.8800	12.0000	+0.418%	1,308,555	-23.750%
2024-08-29	11.9800	12.0500	11.9300	11.9500	+0.084%	1,363,062	-23.431%
2024-08-28	11.9500	12.0200	11.8250	11.9400	-0.666%	1,593,975	-23.367%
2024-08-27	11.9900	12.0500	11.9450	12.0200	+0.083%	2,011,278	-23.877%
2024-08-26	12.1900	12.2800	12.0100	12.0100	-0.989%	1,795,294	-23.813%
2024-08-23	11.9200	12.2200	11.8950	12.1300	+2.190%	4,477,931	-24.567%
2024-08-22	11.9800	12.1000	11.7400	11.8700	-1.001%	2,434,366	-22.915%
2024-08-21	11.9400	12.0000	11.8600	11.9900	+0.587%	1,328,380	-23.686%
2024-08-20	11.8900	11.9700	11.7700	11.9200	-0.334%	1,760,700	-23.238%
2024-08-19	11.9100	11.9950	11.8300	11.9600	+0.420%	2,573,609	-23.495%
2024-08-16	11.8500	12.0150	11.8200	11.9100	+0.253%	1,865,308	-23.174%
2024-08-15	11.8900	12.0290	11.8650	11.8800	+0.423%	1,877,625	-22.980%
2024-08-14	11.9600	11.9900	11.7800	11.8300	-1.252%	2,090,432	-22.654%
2024-08-13	11.6600	12.1701	11.6550	11.9800	+3.633%	6,998,005	-23.623%
2024-08-12	11.8800	11.9000	11.5400	11.5600	-2.694%	3,840,013	-20.848%
2024-08-09	11.9500	12.0000	11.6500	11.8800	-0.168%	3,110,276	-22.980%
2024-08-08	11.6400	11.9550	11.6000	11.9000	+2.586%	2,923,247	-23.109%
2024-08-07	11.8600	11.9800	11.6000	11.6000	-0.685%	3,657,098	-21.121%
2024-08-06	11.9300	11.9450	11.5100	11.6800	-1.684%	7,343,292	-21.661%
2024-08-05	11.4100	12.0300	11.4100	11.8800	+0.508%	11,847,692	-22.980%
2024-08-02	10.0000	12.7496	9.8500	11.8200	+14.869%	19,700,740	-22.589%
2024-08-01	10.1000	10.4100	9.6250	10.2900	-5.423%	7,261,433	-11.079%
2024-07-31	11.1000	11.1600	10.8700	10.8800	-1.538%	4,314,346	-15.901%
2024-07-30	10.8700	11.1100	10.7500	11.0500	+2.220%	3,609,689	-17.195%
2024-07-29	10.7700	10.8400	10.7100	10.8100	0.000%	2,530,880	-15.356%
2024-07-26	10.6600	10.8900	10.5800	10.8100	+2.659%	2,571,261	-15.356%
2024-07-25	10.3500	10.7500	10.3300	10.5300	+2.432%	2,659,809	-13.105%
2024-07-24	10.5600	10.6404	10.2500	10.2800	-2.836%	3,259,464	-10.992%
2024-07-23	10.3500	10.6300	10.3500	10.5800	+1.438%	2,255,735	-13.516%
2024-07-22	10.2000	10.5750	10.1900	10.4300	+2.962%	4,360,901	-12.272%
2024-07-19	10.0500	10.1800	9.9000	10.1300	+0.696%	4,190,364	-9.674%
2024-07-18	10.0900	10.2600	9.9450	10.0600	-0.887%	5,254,471	-9.046%
2024-07-17	10.1000	10.2950	10.0500	10.1500	-0.098%	4,048,535	-9.852%
2024-07-16	10.0000	10.2500	9.9700	10.1600	+2.316%	2,808,848	-9.941%
2024-07-15	9.9500	10.0700	9.9100	9.9300	0.000%	2,315,120	-7.855%
2024-07-12	9.7700	10.0700	9.6600	9.9300	+3.008%	2,931,267	-7.855%
2024-07-11	9.4300	9.7100	9.3850	9.6400	+4.442%	3,930,739	-5.083%
2024-07-10	9.1900	9.2600	9.1250	9.2300	+0.435%	1,873,766	-0.867%
2024-07-09	9.2100	9.2400	9.1050	9.1900	+0.109%	1,608,411	-0.435%
2024-07-08	9.2100	9.2200	9.1100	9.1800	+0.438%	1,972,638	-0.327%
2024-07-05	9.1800	9.1900	9.0300	9.1400	-0.652%	2,563,187	+0.109%
2024-07-03	9.2600	9.3200	9.1700	9.2000	-0.325%	2,035,201	-0.543%
2024-07-02	9.1500	9.2450	9.0600	9.2300	+0.985%	2,332,751	-0.867%
2024-07-01	9.2800	9.4100	9.0000	9.1400	-1.296%	3,675,898	+0.109%
2024-06-28	9.1700	9.3200	9.1100	9.2600	+1.758%	5,120,899	-1.188%
2024-06-27	9.1500	9.2300	9.0500	9.1000	-0.438%	2,080,906	+0.549%
2024-06-26	9.0000	9.1500	8.9400	9.1400	+0.883%	2,050,771	+0.109%
2024-06-25	9.1600	9.1600	8.9900	9.0600	-1.200%	3,100,433	+0.993%
2024-06-24	9.2200	9.2500	9.1100	9.1700	-0.218%	2,651,540	-0.218%
2024-06-21	9.1400	9.2750	9.0900	9.1900	+0.218%	4,997,787	-0.435%
2024-06-20	8.9200	9.3150	8.8950	9.1700	+2.803%	3,328,845	-0.218%
2024-06-18	9.0100	9.0300	8.7750	8.9200	-0.999%	8,551,858	+2.578%
2024-06-17	8.9400	9.0300	8.8500	9.0100	0.000%	2,329,102	+1.554%
2024-06-14	9.0700	9.1300	8.8900	9.0100	-1.638%	2,141,537	+1.554%
2024-06-13	9.3700	9.3800	9.1200	9.1600	-2.241%	1,976,693	-0.109%
2024-06-12	9.5000	9.6900	9.3200	9.3700	+0.970%	2,234,802	-2.348%
2024-06-11	9.2500	9.3500	9.2150	9.2800	-0.642%	2,985,028	-1.401%
2024-06-10	9.4100	9.4400	9.2650	9.3400	-1.684%	1,567,533	-2.034%
2024-06-07	9.4100	9.5800	9.3700	9.5000	-0.419%	2,164,295	-3.684%
2024-06-06	9.5400	9.6450	9.4800	9.5400	-0.625%	1,778,260	-4.088%
2024-06-05	9.5300	9.6300	9.3450	9.6000	+1.053%	2,917,252	-4.687%
2024-06-04	9.5200	9.5800	9.4450	9.5000	-0.938%	2,885,722	-3.684%
2024-06-03	9.7000	9.7000	9.4400	9.5900	0.000%	2,229,966	-4.588%
2024-05-31	9.5000	9.6100	9.4800	9.5900	+1.267%	5,205,122	-4.588%
2024-05-30	9.4400	9.6000	9.3900	9.4700	+1.067%	3,464,709	-3.379%
2024-05-29	9.4200	9.5050	9.3100	9.3700	-1.987%	3,590,757	-2.348%
2024-05-28	10.0700	10.1200	9.5500	9.5600	-4.686%	6,427,348	-4.289%
2024-05-24	10.2500	10.2700	9.9950	10.0300	-1.280%	11,203,821	-8.774%
2024-05-23	10.4400	10.4475	10.1000	10.1600	-2.682%	2,640,039	-9.941%
2024-05-22	10.4400	10.5000	10.3300	10.4400	-0.191%	1,868,160	-12.356%
2024-05-21	10.6300	10.6300	10.4200	10.4600	-1.692%	2,935,213	-12.524%
2024-05-20	10.6500	10.7700	10.5400	10.6400	-0.094%	2,926,310	-14.004%
2024-05-17	10.6600	10.7300	10.5400	10.6500	-0.374%	3,478,053	-14.085%
2024-05-16	10.6900	10.7750	10.5550	10.6900	-0.373%	4,324,890	-14.406%
2024-05-15	10.8500	10.8500	10.6200	10.7300	+0.562%	3,962,912	-14.725%
2024-05-14	10.6800	10.7000	10.5100	10.6700	+1.137%	3,741,078	-14.246%
2024-05-13	10.5100	10.6400	10.4400	10.5500	+0.860%	2,993,435	-13.270%
2024-05-10	10.4300	10.7200	10.4250	10.4600	+0.384%	4,919,855	-12.524%
2024-05-09	10.1000	10.4870	10.0800	10.4200	+2.863%	7,478,259	-12.188%
2024-05-08	10.1100	10.2700	9.8900	10.1300	-0.784%	6,145,326	-9.674%
2024-05-07	10.2100	10.3000	10.1850	10.2100	-0.196%	3,043,705	-10.382%
2024-05-06	9.7500	10.3300	9.7500	10.2300	+5.247%	6,181,151	-10.557%
2024-05-03	9.7000	10.0700	9.6200	9.7200	+2.424%	3,789,961	-5.864%
2024-05-02	9.4300	9.6600	9.1200	9.4900	+2.817%	5,326,914	-3.583%
2024-05-01	9.0800	9.4300	9.0500	9.2300	+1.429%	3,648,720	-0.867%
2024-04-30	9.3000	9.3500	9.0800	9.1000	-2.882%	2,938,871	+0.549%
2024-04-29	9.3800	9.5700	9.3400	9.3700	+0.214%	2,900,791	-2.348%
2024-04-26	9.2200	9.4150	9.2000	9.3500	+1.190%	2,474,002	-2.139%
2024-04-25	9.3000	9.3900	9.1500	9.2400	-1.176%	2,046,997	-0.974%
2024-04-24	9.2600	9.3800	9.1200	9.3500	+0.430%	2,752,973	-2.139%
2024-04-23	9.1700	9.4050	9.1700	9.3100	+1.306%	2,630,782	-1.719%
2024-04-22	9.1800	9.2600	9.0900	9.1900	+0.218%	1,948,862	-0.435%
2024-04-19	9.1500	9.2100	9.1000	9.1700	+0.219%	1,845,161	-0.218%
2024-04-18	9.1300	9.2400	9.0550	9.1500	+0.109%	2,725,860	0.000%
2024-04-17	9.2700	9.2900	9.1400	9.1400	-0.544%	1,715,001	+0.109%
2024-04-16	9.3500	9.4000	9.1550	9.1900	-2.130%	3,097,919	-0.435%
2024-04-15	9.4400	9.5500	9.3425	9.3900	-0.318%	4,026,521	-2.556%
2024-04-12	9.5100	9.5400	9.3500	9.4200	-2.079%	3,131,859	-2.866%
2024-04-11	9.6500	9.6700	9.4500	9.6200	+0.418%	2,625,566	-4.886%
2024-04-10	9.6500	9.6550	9.4900	9.5800	-2.642%	3,436,643	-4.489%
2024-04-09	9.6600	9.9000	9.6200	9.8400	+2.393%	4,101,686	-7.012%
2024-04-08	9.5200	9.6150	9.4650	9.6100	+1.264%	2,849,046	-4.787%
2024-04-05	9.5100	9.5500	9.3900	9.4900	-0.836%	3,011,276	-3.583%
2024-04-04	9.6900	9.7950	9.5200	9.5700	-0.932%	3,413,224	-4.389%
2024-04-03	9.7300	9.7700	9.6250	9.6600	-1.328%	6,166,005	-5.280%
2024-04-02	9.9400	9.9550	9.7900	9.7900	-1.608%	7,743,983	-6.537%
2024-04-01	10.0200	10.0500	9.8300	9.9500	-0.896%	2,978,387	-8.040%
2024-03-28	9.9600	10.1950	9.9600	10.0400	+0.803%	4,267,194	-8.865%
2024-03-27	9.7900	9.9800	9.7600	9.9600	+2.680%	3,501,715	-8.133%
2024-03-26	9.6600	9.7500	9.5300	9.7000	+1.042%	3,627,420	-5.670%
2024-03-25	9.4800	9.6600	9.3900	9.6000	+2.564%	4,576,533	-4.687%
2024-03-22	9.6800	9.6900	9.2400	9.3600	-3.106%	5,740,171	-2.244%
2024-03-21	10.0700	10.0700	9.6400	9.6600	-3.593%	5,311,656	-5.280%
2024-03-20	9.8500	10.0200	9.8100	10.0200	+1.726%	3,829,785	-8.683%
2024-03-19	9.8800	10.0100	9.8250	9.8500	-0.304%	4,298,893	-7.107%
2024-03-18	10.0400	10.0900	9.8500	9.8800	-3.042%	4,430,812	-7.389%
2024-03-15	10.0600	10.2000	10.0600	10.1900	+1.494%	4,303,743	-10.206%
2024-03-14	10.2300	10.2500	9.9900	10.0400	-2.240%	3,249,143	-8.865%
2024-03-13	10.4500	10.5500	10.2500	10.2700	-2.004%	1,582,205	-10.906%
2024-03-12	10.4700	10.5500	10.4250	10.4800	+0.287%	2,059,109	-12.691%
2024-03-11	10.3600	10.4700	10.3150	10.4500	+0.096%	2,257,062	-12.440%
2024-03-08	10.4700	10.5700	10.4200	10.4400	+0.288%	2,554,472	-12.356%
2024-03-07	10.4800	10.4800	10.3000	10.4100	+0.580%	2,472,632	-12.104%
2024-03-06	10.3900	10.5900	10.3400	10.3500	-0.193%	2,352,378	-11.594%
2024-03-05	10.4900	10.5800	10.3500	10.3700	-1.426%	2,329,528	-11.765%