FL
Foot Locker, Inc.
stockNYSE
InactiveSep 5, 2025
24.01USD-0.373%(-0.09)8,309,826
FL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | 24.10 | 24.17 | 24.01 | 24.01 | -0.373% | 8,309,826 | 0.000% |
| 2025-09-04 | 24.10 | 24.20 | 24.09 | 24.10 | -0.083% | 2,435,091 | -0.373% |
| 2025-09-03 | 24.09 | 24.20 | 24.02 | 24.12 | -0.124% | 2,388,632 | -0.456% |
| 2025-09-02 | 24.11 | 24.16 | 24.02 | 24.15 | -2.227% | 1,889,959 | -0.580% |
| 2025-08-29 | 25.00 | 25.13 | 24.34 | 24.70 | -1.437% | 9,428,217 | -2.794% |
| 2025-08-28 | 26.28 | 26.99 | 24.69 | 25.06 | -5.327% | 12,943,627 | -4.190% |
| 2025-08-27 | 26.50 | 26.96 | 26.29 | 26.47 | -0.076% | 14,302,762 | -9.294% |
| 2025-08-26 | 26.42 | 26.95 | 26.16 | 26.49 | +0.227% | 15,112,348 | -9.362% |
| 2025-08-25 | 26.35 | 26.55 | 26.20 | 26.43 | +0.038% | 4,590,781 | -9.156% |
| 2025-08-22 | 25.99 | 26.50 | 25.71 | 26.42 | +2.166% | 5,109,051 | -9.122% |
| 2025-08-21 | 25.29 | 25.95 | 25.29 | 25.86 | +0.858% | 3,883,433 | -7.154% |
| 2025-08-20 | 25.94 | 26.16 | 25.50 | 25.64 | -2.063% | 2,400,009 | -6.357% |
| 2025-08-19 | 25.79 | 26.23 | 25.68 | 26.18 | +1.947% | 6,744,414 | -8.289% |
| 2025-08-18 | 25.71 | 25.98 | 25.50 | 25.68 | -0.388% | 3,423,897 | -6.503% |
| 2025-08-15 | 25.63 | 25.80 | 25.45 | 25.78 | +0.350% | 3,942,867 | -6.866% |
| 2025-08-14 | 25.58 | 25.75 | 25.32 | 25.69 | -1.192% | 3,918,550 | -6.540% |
| 2025-08-13 | 25.65 | 26.07 | 25.50 | 26.00 | +1.365% | 4,076,307 | -7.654% |
| 2025-08-12 | 24.85 | 25.73 | 24.81 | 25.65 | +3.972% | 4,541,186 | -6.394% |
| 2025-08-11 | 24.84 | 24.84 | 24.45 | 24.67 | +0.285% | 2,747,162 | -2.675% |
| 2025-08-08 | 24.95 | 24.98 | 24.51 | 24.60 | -1.796% | 3,212,729 | -2.398% |
| 2025-08-07 | 25.40 | 25.52 | 24.87 | 25.05 | -0.949% | 4,548,831 | -4.152% |
| 2025-08-06 | 24.78 | 25.29 | 24.72 | 25.29 | +1.730% | 2,336,804 | -5.061% |
| 2025-08-05 | 24.69 | 24.91 | 24.60 | 24.86 | +0.363% | 1,542,487 | -3.419% |
| 2025-08-04 | 24.87 | 24.87 | 24.59 | 24.77 | +0.487% | 1,078,528 | -3.068% |
| 2025-08-01 | 24.89 | 24.89 | 24.40 | 24.65 | -1.558% | 2,480,581 | -2.596% |
| 2025-07-31 | 25.05 | 25.18 | 24.92 | 25.04 | -0.477% | 1,595,495 | -4.113% |
| 2025-07-30 | 25.28 | 25.42 | 25.04 | 25.16 | -0.435% | 1,616,569 | -4.571% |
| 2025-07-29 | 25.68 | 25.68 | 25.19 | 25.27 | -1.520% | 2,600,000 | -4.986% |
| 2025-07-28 | 25.63 | 25.70 | 25.44 | 25.66 | +0.667% | 1,628,846 | -6.430% |
| 2025-07-25 | 25.24 | 25.51 | 25.13 | 25.49 | +1.271% | 776,764 | -5.806% |
| 2025-07-24 | 25.40 | 25.54 | 25.07 | 25.17 | -1.217% | 1,793,250 | -4.609% |
| 2025-07-23 | 25.65 | 25.68 | 25.33 | 25.48 | -0.039% | 3,771,176 | -5.769% |
| 2025-07-22 | 25.62 | 25.78 | 24.96 | 25.49 | -0.274% | 3,637,580 | -5.806% |
| 2025-07-21 | 25.30 | 25.73 | 25.24 | 25.56 | +1.549% | 3,981,770 | -6.064% |
| 2025-07-18 | 25.21 | 25.23 | 25.03 | 25.17 | +0.199% | 3,166,644 | -4.609% |
| 2025-07-17 | 24.80 | 25.23 | 24.72 | 25.12 | +1.331% | 2,324,708 | -4.419% |
| 2025-07-16 | 25.02 | 25.08 | 24.66 | 24.79 | -0.402% | 2,552,542 | -3.146% |
| 2025-07-15 | 25.15 | 25.20 | 24.89 | 24.89 | -0.758% | 2,706,399 | -3.536% |
| 2025-07-14 | 25.03 | 25.10 | 24.83 | 25.08 | +0.080% | 3,977,499 | -4.266% |
| 2025-07-11 | 25.24 | 25.26 | 24.93 | 25.06 | -1.027% | 2,396,898 | -4.190% |
| 2025-07-10 | 24.95 | 25.34 | 24.91 | 25.32 | +1.564% | 2,842,608 | -5.174% |
| 2025-07-09 | 24.92 | 25.04 | 24.81 | 24.93 | +0.443% | 3,505,162 | -3.690% |
| 2025-07-08 | 24.84 | 24.94 | 24.64 | 24.82 | +0.161% | 3,783,602 | -3.263% |
| 2025-07-07 | 24.53 | 24.87 | 24.51 | 24.78 | +0.202% | 3,976,941 | -3.107% |
| 2025-07-03 | 24.68 | 24.90 | 24.61 | 24.73 | -0.081% | 1,753,809 | -2.911% |
| 2025-07-02 | 24.78 | 25.16 | 24.20 | 24.75 | -0.802% | 8,858,258 | -2.990% |
| 2025-07-01 | 24.46 | 25.09 | 24.43 | 24.95 | +1.837% | 4,906,825 | -3.768% |
| 2025-06-30 | 24.48 | 24.64 | 24.46 | 24.50 | 0.000% | 4,457,770 | -2.000% |
| 2025-06-27 | 24.40 | 25.13 | 24.30 | 24.50 | +0.657% | 8,664,262 | -2.000% |
| 2025-06-26 | 24.05 | 24.36 | 24.03 | 24.34 | +1.122% | 2,997,885 | -1.356% |
| 2025-06-25 | 23.96 | 24.07 | 23.93 | 24.07 | +0.501% | 2,417,367 | -0.249% |
| 2025-06-24 | 24.07 | 24.07 | 23.91 | 23.95 | -0.374% | 2,594,003 | +0.251% |
| 2025-06-23 | 23.95 | 24.07 | 23.84 | 24.04 | +0.292% | 2,905,493 | -0.125% |
| 2025-06-20 | 24.10 | 24.11 | 23.88 | 23.97 | -0.083% | 2,463,478 | +0.167% |
| 2025-06-18 | 23.98 | 24.07 | 23.90 | 23.99 | +0.083% | 2,555,352 | +0.083% |
| 2025-06-17 | 24.04 | 24.14 | 23.96 | 23.97 | -0.581% | 3,429,256 | +0.167% |
| 2025-06-16 | 24.12 | 24.19 | 24.03 | 24.11 | +0.375% | 2,507,436 | -0.415% |
| 2025-06-13 | 24.09 | 24.15 | 23.89 | 24.02 | -0.538% | 3,254,493 | -0.042% |
| 2025-06-12 | 24.15 | 24.27 | 24.13 | 24.15 | -0.041% | 2,512,145 | -0.580% |
| 2025-06-11 | 24.24 | 24.32 | 24.13 | 24.16 | +0.166% | 3,022,730 | -0.621% |
| 2025-06-10 | 24.10 | 24.17 | 24.05 | 24.12 | +0.291% | 3,244,282 | -0.456% |
| 2025-06-09 | 24.04 | 24.16 | 24.01 | 24.05 | -0.042% | 5,705,514 | -0.166% |
| 2025-06-06 | 23.95 | 24.07 | 23.91 | 24.06 | +0.459% | 4,858,471 | -0.208% |
| 2025-06-05 | 23.85 | 23.96 | 23.81 | 23.95 | +0.630% | 5,951,192 | +0.251% |
| 2025-06-04 | 23.73 | 23.83 | 23.72 | 23.80 | +0.253% | 3,762,087 | +0.882% |
| 2025-06-03 | 23.74 | 23.83 | 23.71 | 23.74 | +0.084% | 3,958,944 | +1.137% |
| 2025-06-02 | 23.76 | 23.80 | 23.68 | 23.72 | -0.168% | 4,149,558 | +1.223% |
| 2025-05-30 | 23.90 | 23.96 | 23.75 | 23.76 | -0.710% | 4,231,993 | +1.052% |
| 2025-05-29 | 23.91 | 23.98 | 23.79 | 23.93 | +0.126% | 2,942,080 | +0.334% |
| 2025-05-28 | 24.05 | 24.05 | 23.76 | 23.90 | 0.000% | 4,227,570 | +0.460% |
| 2025-05-27 | 23.88 | 23.98 | 23.77 | 23.90 | +0.801% | 5,060,148 | +0.460% |
| 2025-05-23 | 23.79 | 23.86 | 23.68 | 23.71 | -0.670% | 5,506,273 | +1.265% |
| 2025-05-22 | 23.91 | 23.95 | 23.83 | 23.87 | -0.292% | 4,904,571 | +0.587% |
| 2025-05-21 | 23.91 | 24.05 | 23.83 | 23.94 | -0.746% | 5,571,273 | +0.292% |
| 2025-05-20 | 23.80 | 24.16 | 23.79 | 24.12 | +1.217% | 10,282,942 | -0.456% |
| 2025-05-19 | 23.78 | 23.84 | 23.66 | 23.83 | -0.084% | 8,483,722 | +0.755% |
| 2025-05-16 | 23.80 | 23.89 | 23.75 | 23.85 | -0.209% | 18,664,263 | +0.671% |
| 2025-05-15 | 23.60 | 23.96 | 23.41 | 23.90 | +85.703% | 83,206,173 | +0.460% |
| 2025-05-14 | 13.19 | 13.24 | 12.87 | 12.87 | -3.306% | 10,530,497 | +86.558% |
| 2025-05-13 | 13.46 | 13.62 | 13.08 | 13.31 | +0.226% | 3,809,302 | +80.391% |
| 2025-05-12 | 13.20 | 14.06 | 12.90 | 13.28 | +10.575% | 6,601,707 | +80.798% |
| 2025-05-09 | 12.26 | 12.35 | 12.01 | 12.01 | -1.718% | 2,437,985 | +99.917% |
| 2025-05-08 | 12.15 | 12.54 | 11.94 | 12.22 | +3.035% | 3,302,811 | +96.481% |
| 2025-05-07 | 11.96 | 12.21 | 11.65 | 11.86 | +1.368% | 3,273,933 | +102.445% |
| 2025-05-06 | 11.80 | 11.96 | 11.38 | 11.70 | -2.824% | 4,035,584 | +105.214% |
| 2025-05-05 | 12.84 | 12.89 | 12.01 | 12.04 | -7.385% | 5,364,408 | +99.419% |
| 2025-05-02 | 12.62 | 13.11 | 12.61 | 13.00 | +4.586% | 2,931,633 | +84.692% |
| 2025-05-01 | 12.47 | 12.72 | 12.29 | 12.43 | +1.304% | 2,298,606 | +93.162% |
| 2025-04-30 | 12.34 | 12.38 | 11.89 | 12.27 | -4.066% | 3,067,911 | +95.681% |
| 2025-04-29 | 12.93 | 12.93 | 12.43 | 12.79 | -1.159% | 3,699,246 | +87.725% |
| 2025-04-28 | 11.85 | 12.99 | 11.80 | 12.94 | +10.315% | 5,934,390 | +85.549% |
| 2025-04-25 | 11.87 | 11.89 | 11.61 | 11.73 | -2.250% | 2,517,516 | +104.689% |
| 2025-04-24 | 11.70 | 12.11 | 11.47 | 12.00 | +3.181% | 2,636,078 | +100.083% |
| 2025-04-23 | 12.25 | 12.68 | 11.61 | 11.63 | +0.519% | 3,511,701 | +106.449% |
| 2025-04-22 | 11.61 | 11.81 | 11.38 | 11.57 | +1.048% | 4,038,752 | +107.519% |
| 2025-04-21 | 11.75 | 11.96 | 11.21 | 11.45 | -3.782% | 4,208,224 | +109.694% |
| 2025-04-17 | 11.07 | 11.93 | 11.06 | 11.90 | +7.014% | 4,571,462 | +101.765% |
| 2025-04-16 | 11.27 | 11.40 | 11.00 | 11.12 | -0.803% | 3,046,860 | +115.917% |
| 2025-04-15 | 11.48 | 11.66 | 11.19 | 11.21 | -1.320% | 3,899,941 | +114.184% |
| 2025-04-14 | 12.17 | 12.17 | 11.08 | 11.36 | -3.810% | 6,164,646 | +111.356% |
| 2025-04-11 | 12.03 | 12.32 | 11.27 | 11.81 | -4.604% | 5,658,754 | +103.302% |
| 2025-04-10 | 13.17 | 13.29 | 12.22 | 12.38 | -9.238% | 5,379,525 | +93.942% |
| 2025-04-09 | 11.22 | 14.02 | 11.22 | 13.64 | +19.023% | 8,820,344 | +76.026% |
| 2025-04-08 | 12.79 | 13.00 | 11.16 | 11.46 | -7.655% | 5,272,160 | +109.511% |
| 2025-04-07 | 11.90 | 13.21 | 11.46 | 12.41 | -1.820% | 6,729,133 | +93.473% |
| 2025-04-04 | 11.76 | 13.35 | 11.30 | 12.64 | +1.526% | 10,971,117 | +89.953% |
| 2025-04-03 | 13.32 | 13.45 | 12.07 | 12.45 | -15.421% | 10,060,789 | +92.851% |
| 2025-04-02 | 14.00 | 14.87 | 14.00 | 14.72 | +3.955% | 3,513,981 | +63.111% |
| 2025-04-01 | 14.29 | 14.50 | 14.12 | 14.16 | +0.426% | 3,708,113 | +69.562% |
| 2025-03-31 | 14.19 | 14.35 | 13.90 | 14.10 | -3.026% | 3,813,946 | +70.284% |
| 2025-03-28 | 15.06 | 15.28 | 14.34 | 14.54 | -4.781% | 5,098,510 | +65.131% |
| 2025-03-27 | 15.24 | 15.44 | 15.05 | 15.27 | -0.261% | 4,013,948 | +57.236% |
| 2025-03-26 | 15.56 | 15.60 | 15.04 | 15.31 | -2.360% | 4,029,297 | +56.826% |
| 2025-03-25 | 16.06 | 16.27 | 15.66 | 15.68 | -2.183% | 2,856,741 | +53.125% |
| 2025-03-24 | 16.35 | 16.38 | 15.74 | 16.03 | -0.620% | 3,644,475 | +49.782% |
| 2025-03-21 | 15.50 | 16.52 | 15.38 | 16.13 | +0.498% | 4,874,361 | +48.853% |
| 2025-03-20 | 16.30 | 16.64 | 16.05 | 16.05 | -2.963% | 2,364,575 | +49.595% |
| 2025-03-19 | 16.44 | 16.73 | 16.26 | 16.54 | -0.181% | 2,301,773 | +45.163% |
| 2025-03-18 | 16.30 | 16.64 | 16.09 | 16.57 | +0.975% | 2,439,262 | +44.900% |
| 2025-03-17 | 16.00 | 16.55 | 15.91 | 16.41 | +4.656% | 3,501,734 | +46.313% |
| 2025-03-14 | 15.89 | 16.33 | 15.54 | 15.68 | +0.836% | 3,374,386 | +53.125% |
| 2025-03-13 | 15.77 | 15.80 | 14.98 | 15.55 | -0.639% | 4,467,654 | +54.405% |
| 2025-03-12 | 16.24 | 16.43 | 15.45 | 15.65 | -3.514% | 6,228,505 | +53.419% |
| 2025-03-11 | 17.03 | 17.16 | 15.89 | 16.22 | -5.533% | 5,376,289 | +48.027% |
| 2025-03-10 | 18.20 | 18.49 | 16.77 | 17.17 | -7.985% | 7,455,698 | +39.837% |
| 2025-03-07 | 17.91 | 18.72 | 17.53 | 18.66 | +4.596% | 4,280,338 | +28.671% |
| 2025-03-06 | 18.04 | 18.10 | 17.07 | 17.84 | -2.300% | 6,808,805 | +34.585% |
| 2025-03-05 | 18.15 | 19.67 | 17.76 | 18.26 | +5.124% | 11,266,997 | +31.490% |
| 2025-03-04 | 17.47 | 17.59 | 16.92 | 17.37 | -2.852% | 6,261,660 | +38.227% |
| 2025-03-03 | 17.49 | 18.19 | 17.29 | 17.88 | +3.233% | 6,945,283 | +34.284% |
| 2025-02-28 | 17.38 | 17.81 | 17.13 | 17.32 | -0.230% | 3,047,075 | +38.626% |
| 2025-02-27 | 17.62 | 17.73 | 17.24 | 17.36 | -0.402% | 3,204,723 | +38.306% |
| 2025-02-26 | 17.90 | 17.99 | 17.38 | 17.43 | -1.358% | 3,080,407 | +37.751% |
| 2025-02-25 | 18.26 | 18.44 | 17.41 | 17.67 | -1.724% | 4,134,567 | +35.880% |
| 2025-02-24 | 18.28 | 18.38 | 17.67 | 17.98 | -1.209% | 3,700,029 | +33.537% |
| 2025-02-21 | 18.89 | 18.94 | 18.06 | 18.20 | -3.653% | 3,140,156 | +31.923% |
| 2025-02-20 | 19.10 | 19.10 | 18.39 | 18.89 | -1.151% | 2,646,198 | +27.104% |
| 2025-02-19 | 19.33 | 19.50 | 18.56 | 19.11 | -2.400% | 3,042,117 | +25.641% |
| 2025-02-18 | 20.16 | 20.21 | 19.18 | 19.58 | -3.594% | 3,556,073 | +22.625% |
| 2025-02-14 | 20.05 | 20.35 | 19.87 | 20.31 | +2.421% | 2,769,646 | +18.218% |
| 2025-02-13 | 19.48 | 19.96 | 19.36 | 19.83 | +2.960% | 2,163,062 | +21.079% |
| 2025-02-12 | 19.13 | 19.30 | 18.83 | 19.26 | -0.465% | 1,517,036 | +24.663% |
| 2025-02-11 | 18.75 | 19.35 | 18.69 | 19.35 | +1.735% | 2,271,967 | +24.083% |
| 2025-02-10 | 18.17 | 19.29 | 18.13 | 19.02 | +5.432% | 4,449,644 | +26.236% |
| 2025-02-07 | 18.92 | 18.93 | 18.04 | 18.04 | -4.802% | 3,901,844 | +33.093% |
| 2025-02-06 | 19.55 | 19.58 | 18.72 | 18.95 | -1.966% | 2,293,885 | +26.702% |
| 2025-02-05 | 19.23 | 19.40 | 19.00 | 19.33 | +0.782% | 1,915,319 | +24.211% |
| 2025-02-04 | 18.82 | 19.32 | 18.62 | 19.18 | +1.589% | 2,310,012 | +25.182% |
| 2025-02-03 | 19.53 | 19.58 | 18.79 | 18.88 | -5.835% | 3,772,404 | +27.172% |
| 2025-01-31 | 20.07 | 20.58 | 19.78 | 20.05 | -0.050% | 2,602,273 | +19.751% |
| 2025-01-30 | 19.93 | 20.30 | 19.75 | 20.06 | +1.827% | 2,735,343 | +19.691% |
| 2025-01-29 | 19.72 | 20.06 | 19.55 | 19.70 | +0.357% | 2,416,161 | +21.878% |
| 2025-01-28 | 20.13 | 20.46 | 19.59 | 19.63 | -2.484% | 2,274,292 | +22.313% |
| 2025-01-27 | 21.00 | 21.11 | 20.04 | 20.13 | -3.407% | 3,084,242 | +19.275% |
| 2025-01-24 | 20.70 | 21.25 | 20.65 | 20.84 | -1.605% | 2,955,060 | +15.211% |
| 2025-01-23 | 20.72 | 21.25 | 20.47 | 21.18 | +1.631% | 1,681,272 | +13.362% |
| 2025-01-22 | 20.56 | 20.98 | 20.38 | 20.84 | +1.362% | 1,785,950 | +15.211% |
| 2025-01-21 | 20.71 | 21.11 | 20.31 | 20.56 | +0.538% | 2,789,963 | +16.780% |
| 2025-01-17 | 20.48 | 20.83 | 20.11 | 20.45 | +0.739% | 2,809,085 | +17.408% |
| 2025-01-16 | 20.90 | 20.90 | 19.87 | 20.30 | -3.195% | 4,001,488 | +18.276% |
| 2025-01-15 | 21.39 | 21.60 | 20.77 | 20.97 | +0.672% | 2,409,959 | +14.497% |
| 2025-01-14 | 21.24 | 21.50 | 20.46 | 20.83 | -2.252% | 2,764,984 | +15.266% |
| 2025-01-13 | 20.40 | 21.51 | 20.35 | 21.31 | +3.799% | 3,741,637 | +12.670% |
| 2025-01-10 | 20.37 | 20.99 | 20.24 | 20.53 | -0.146% | 2,744,876 | +16.951% |
| 2025-01-08 | 21.03 | 21.03 | 20.52 | 20.56 | -2.973% | 2,404,669 | +16.780% |
| 2025-01-07 | 21.24 | 21.64 | 20.81 | 21.19 | +0.427% | 3,237,042 | +13.308% |
| 2025-01-06 | 21.85 | 22.01 | 20.75 | 21.10 | -2.540% | 4,797,262 | +13.791% |
| 2025-01-03 | 21.67 | 21.79 | 21.20 | 21.65 | -0.092% | 2,303,101 | +10.901% |
| 2025-01-02 | 22.09 | 22.41 | 21.63 | 21.67 | -0.414% | 2,459,074 | +10.798% |
| 2024-12-31 | 22.15 | 22.26 | 21.73 | 21.76 | -1.091% | 2,195,130 | +10.340% |
| 2024-12-30 | 22.55 | 22.55 | 21.74 | 22.00 | -3.846% | 2,762,423 | +9.136% |
| 2024-12-27 | 22.70 | 22.92 | 22.41 | 22.88 | -0.087% | 2,336,808 | +4.939% |
| 2024-12-26 | 21.80 | 23.00 | 21.80 | 22.90 | +5.094% | 3,438,894 | +4.847% |
| 2024-12-24 | 21.57 | 21.80 | 21.28 | 21.79 | +1.114% | 1,519,428 | +10.188% |
| 2024-12-23 | 22.51 | 22.56 | 21.25 | 21.55 | -3.838% | 3,155,673 | +11.415% |
| 2024-12-20 | 21.79 | 22.90 | 21.69 | 22.41 | +0.583% | 4,199,507 | +7.140% |
| 2024-12-19 | 22.30 | 22.60 | 22.16 | 22.28 | +0.952% | 2,870,212 | +7.765% |
| 2024-12-18 | 22.40 | 22.85 | 21.88 | 22.07 | -0.854% | 3,547,631 | +8.790% |
| 2024-12-17 | 22.30 | 22.52 | 22.02 | 22.26 | -1.023% | 2,585,269 | +7.862% |
| 2024-12-16 | 21.92 | 23.44 | 21.84 | 22.49 | +3.165% | 4,627,975 | +6.759% |
| 2024-12-13 | 21.64 | 21.80 | 21.15 | 21.80 | +1.301% | 2,688,826 | +10.138% |
| 2024-12-12 | 21.82 | 22.06 | 21.50 | 21.52 | -1.690% | 2,080,748 | +11.571% |
| 2024-12-11 | 21.61 | 22.04 | 21.44 | 21.89 | +1.155% | 2,195,836 | +9.685% |
| 2024-12-10 | 21.87 | 22.03 | 21.21 | 21.64 | -0.825% | 3,226,897 | +10.952% |
| 2024-12-09 | 22.15 | 22.94 | 21.63 | 21.82 | -0.818% | 4,649,789 | +10.037% |
| 2024-12-06 | 21.45 | 22.58 | 21.45 | 22.00 | +3.921% | 5,412,999 | +9.136% |
| 2024-12-05 | 22.10 | 22.77 | 21.07 | 21.17 | -3.860% | 7,093,272 | +13.415% |
| 2024-12-04 | 20.10 | 22.88 | 19.33 | 22.02 | -8.895% | 25,661,805 | +9.037% |
| 2024-12-03 | 24.87 | 24.97 | 23.96 | 24.17 | -3.858% | 6,053,929 | -0.662% |
| 2024-12-02 | 25.28 | 25.79 | 24.80 | 25.14 | -0.040% | 3,681,319 | -4.495% |
| 2024-11-29 | 25.44 | 25.69 | 24.82 | 25.15 | -0.632% | 1,875,983 | -4.533% |
| 2024-11-27 | 24.55 | 25.57 | 24.55 | 25.31 | +3.391% | 3,751,337 | -5.136% |
| 2024-11-26 | 24.23 | 24.97 | 23.99 | 24.48 | -0.326% | 3,628,927 | -1.920% |
| 2024-11-25 | 23.83 | 24.96 | 23.65 | 24.56 | +6.182% | 5,963,952 | -2.239% |
| 2024-11-22 | 22.99 | 23.52 | 22.65 | 23.13 | +3.029% | 4,218,763 | +3.805% |
| 2024-11-21 | 22.22 | 22.81 | 21.88 | 22.45 | +0.045% | 4,048,625 | +6.949% |
| 2024-11-20 | 22.45 | 22.77 | 22.09 | 22.44 | -1.276% | 2,833,250 | +6.996% |
| 2024-11-19 | 22.15 | 22.82 | 21.63 | 22.73 | +1.022% | 3,244,964 | +5.631% |
| 2024-11-18 | 23.59 | 23.65 | 22.43 | 22.50 | -4.661% | 2,780,404 | +6.711% |
| 2024-11-15 | 23.80 | 23.89 | 23.20 | 23.60 | -0.632% | 1,966,321 | +1.737% |
| 2024-11-14 | 24.40 | 24.43 | 23.61 | 23.75 | -2.344% | 2,248,776 | +1.095% |
| 2024-11-13 | 25.03 | 25.68 | 24.27 | 24.32 | -2.837% | 2,001,226 | -1.275% |
| 2024-11-12 | 24.79 | 25.18 | 24.55 | 25.03 | +0.643% | 2,313,017 | -4.075% |
| 2024-11-11 | 24.75 | 25.17 | 24.57 | 24.87 | +0.688% | 2,230,474 | -3.458% |
| 2024-11-08 | 24.66 | 24.95 | 24.19 | 24.70 | -0.604% | 2,764,665 | -2.794% |
| 2024-11-07 | 24.73 | 25.04 | 24.32 | 24.85 | +1.222% | 1,911,437 | -3.380% |
| 2024-11-06 | 25.48 | 25.54 | 23.64 | 24.55 | +0.286% | 3,542,329 | -2.200% |
| 2024-11-05 | 24.35 | 25.07 | 24.23 | 24.48 | 0.000% | 2,490,619 | -1.920% |
| 2024-11-04 | 24.47 | 25.20 | 23.94 | 24.48 | +2.170% | 3,584,338 | -1.920% |
| 2024-11-01 | 23.29 | 24.32 | 23.24 | 23.96 | +3.320% | 2,952,590 | +0.209% |
| 2024-10-31 | 22.99 | 23.54 | 22.67 | 23.19 | +1.090% | 3,697,506 | +3.536% |
| 2024-10-30 | 23.03 | 23.84 | 22.94 | 22.94 | -0.736% | 2,628,792 | +4.664% |
| 2024-10-29 | 23.36 | 23.87 | 23.07 | 23.11 | -2.940% | 2,981,660 | +3.894% |
| 2024-10-28 | 24.30 | 24.59 | 23.42 | 23.81 | -1.326% | 4,257,924 | +0.840% |
| 2024-10-25 | 23.61 | 24.14 | 23.10 | 24.13 | +3.830% | 2,782,851 | -0.497% |
| 2024-10-24 | 24.03 | 24.46 | 22.89 | 23.24 | -2.189% | 2,845,335 | +3.313% |
| 2024-10-23 | 23.52 | 23.80 | 23.40 | 23.76 | +0.211% | 1,806,322 | +1.052% |
| 2024-10-22 | 23.45 | 23.89 | 23.03 | 23.71 | -0.168% | 2,445,547 | +1.265% |
| 2024-10-21 | 24.54 | 24.55 | 23.51 | 23.75 | -3.416% | 2,422,225 | +1.095% |
| 2024-10-18 | 24.85 | 25.23 | 24.52 | 24.59 | -0.405% | 1,977,359 | -2.359% |
| 2024-10-17 | 24.72 | 24.74 | 24.28 | 24.69 | -0.444% | 1,500,308 | -2.754% |
| 2024-10-16 | 24.72 | 25.01 | 24.28 | 24.80 | +0.813% | 2,066,699 | -3.185% |
| 2024-10-15 | 24.08 | 25.41 | 24.02 | 24.60 | +3.492% | 3,821,963 | -2.398% |
| 2024-10-14 | 22.98 | 23.77 | 22.86 | 23.77 | +3.393% | 2,675,518 | +1.010% |
| 2024-10-11 | 23.30 | 23.42 | 22.95 | 22.99 | -1.373% | 2,036,261 | +4.437% |
| 2024-10-10 | 23.24 | 23.73 | 22.94 | 23.31 | -0.171% | 2,588,674 | +3.003% |
| 2024-10-09 | 22.87 | 23.59 | 22.85 | 23.35 | +2.099% | 2,686,846 | +2.827% |
| 2024-10-08 | 22.74 | 22.90 | 22.50 | 22.87 | +0.927% | 2,943,162 | +4.985% |
| 2024-10-07 | 24.10 | 24.23 | 22.54 | 22.66 | -6.014% | 4,251,573 | +5.958% |
| 2024-10-04 | 24.40 | 24.90 | 23.99 | 24.11 | +0.921% | 2,757,640 | -0.415% |
| 2024-10-03 | 24.17 | 24.41 | 23.42 | 23.89 | -2.010% | 2,167,132 | +0.502% |
| 2024-10-02 | 24.71 | 24.71 | 24.10 | 24.38 | -2.946% | 2,716,656 | -1.518% |
| 2024-10-01 | 25.35 | 25.52 | 24.84 | 25.12 | -2.786% | 2,361,042 | -4.419% |
| 2024-09-30 | 26.29 | 26.80 | 25.74 | 25.84 | -2.158% | 2,159,654 | -7.082% |
| 2024-09-27 | 26.68 | 26.96 | 26.40 | 26.41 | +0.266% | 2,225,341 | -9.087% |
| 2024-09-26 | 26.64 | 27.04 | 26.00 | 26.34 | +0.343% | 2,778,890 | -8.846% |
| 2024-09-25 | 26.44 | 26.55 | 25.82 | 26.25 | -4.476% | 3,034,653 | -8.533% |
| 2024-09-24 | 27.64 | 27.70 | 26.99 | 27.48 | +0.549% | 2,258,932 | -12.627% |
| 2024-09-23 | 28.19 | 28.26 | 26.81 | 27.33 | -3.598% | 3,482,385 | -12.148% |
| 2024-09-20 | 28.72 | 28.75 | 27.73 | 28.35 | -1.937% | 3,402,408 | -15.309% |
| 2024-09-19 | 28.77 | 29.24 | 28.21 | 28.91 | +3.324% | 2,823,142 | -16.949% |
| 2024-09-18 | 27.56 | 29.11 | 27.12 | 27.98 | +2.341% | 3,067,228 | -14.189% |
| 2024-09-17 | 27.00 | 28.15 | 26.94 | 27.34 | +2.551% | 2,225,947 | -12.180% |
| 2024-09-16 | 27.33 | 27.38 | 26.23 | 26.66 | -1.039% | 2,772,286 | -9.940% |
| 2024-09-13 | 25.97 | 27.15 | 25.62 | 26.94 | +6.230% | 5,475,348 | -10.876% |
| 2024-09-12 | 24.18 | 25.67 | 24.18 | 25.36 | +4.664% | 3,724,725 | -5.323% |
| 2024-09-11 | 24.46 | 24.67 | 23.96 | 24.23 | -2.534% | 3,660,168 | -0.908% |
| 2024-09-10 | 24.98 | 25.18 | 24.17 | 24.86 | -1.114% | 3,535,009 | -3.419% |
| 2024-09-09 | 25.79 | 26.20 | 24.80 | 25.14 | -3.899% | 5,146,732 | -4.495% |
| 2024-09-06 | 27.41 | 27.77 | 25.96 | 26.16 | -4.630% | 3,685,618 | -8.219% |
| 2024-09-05 | 28.43 | 28.62 | 27.39 | 27.43 | -3.245% | 2,626,314 | -12.468% |
| 2024-09-04 | 28.85 | 29.06 | 27.96 | 28.35 | -2.241% | 2,918,983 | -15.309% |
| 2024-09-03 | 30.80 | 30.87 | 28.94 | 29.00 | -6.872% | 3,769,070 | -17.207% |
| 2024-08-30 | 31.40 | 31.43 | 30.24 | 31.14 | -0.511% | 3,497,401 | -22.897% |
| 2024-08-29 | 30.19 | 31.35 | 28.83 | 31.30 | +6.282% | 5,225,229 | -23.291% |
| 2024-08-28 | 30.31 | 30.85 | 27.37 | 29.45 | -10.241% | 12,527,763 | -18.472% |
| 2024-08-27 | 32.74 | 33.21 | 32.44 | 32.81 | +0.061% | 4,508,683 | -26.821% |
| 2024-08-26 | 33.22 | 33.94 | 32.69 | 32.79 | +0.245% | 3,768,778 | -26.776% |
| 2024-08-23 | 32.67 | 33.16 | 32.14 | 32.71 | -0.758% | 3,444,005 | -26.597% |
| 2024-08-22 | 32.14 | 32.99 | 31.80 | 32.96 | +1.135% | 3,395,758 | -27.154% |
| 2024-08-21 | 33.18 | 33.20 | 31.55 | 32.59 | -0.061% | 2,406,844 | -26.327% |
| 2024-08-20 | 32.20 | 32.91 | 32.01 | 32.61 | +0.400% | 1,924,394 | -26.372% |
| 2024-08-19 | 32.59 | 32.97 | 32.10 | 32.48 | -0.276% | 2,276,719 | -26.078% |
| 2024-08-16 | 32.55 | 33.22 | 32.50 | 32.57 | -0.701% | 1,308,249 | -26.282% |
| 2024-08-15 | 32.37 | 33.24 | 31.79 | 32.80 | +5.738% | 3,646,798 | -26.799% |
| 2024-08-14 | 31.89 | 32.08 | 30.75 | 31.02 | -2.483% | 2,246,450 | -22.598% |
| 2024-08-13 | 31.34 | 33.03 | 30.88 | 31.81 | +2.283% | 2,975,010 | -24.521% |
| 2024-08-12 | 30.70 | 31.42 | 30.41 | 31.10 | +1.900% | 2,586,517 | -22.797% |
| 2024-08-09 | 29.87 | 30.78 | 29.55 | 30.52 | +2.726% | 2,059,602 | -21.330% |
| 2024-08-08 | 28.51 | 29.98 | 28.35 | 29.71 | +7.295% | 2,800,188 | -19.185% |
| 2024-08-07 | 27.97 | 28.47 | 27.59 | 27.69 | +0.985% | 2,061,104 | -13.290% |
| 2024-08-06 | 26.76 | 27.54 | 26.29 | 27.42 | +2.466% | 1,898,338 | -12.436% |
| 2024-08-05 | 25.10 | 27.27 | 24.62 | 26.76 | +1.287% | 2,685,515 | -10.277% |
| 2024-08-02 | 27.34 | 27.34 | 25.66 | 26.42 | -7.135% | 3,140,968 | -9.122% |
| 2024-08-01 | 29.16 | 29.21 | 27.52 | 28.45 | -2.099% | 2,284,289 | -15.606% |
| 2024-07-31 | 28.78 | 29.61 | 28.46 | 29.06 | +0.763% | 2,441,798 | -17.378% |
| 2024-07-30 | 28.33 | 28.98 | 28.20 | 28.84 | +2.890% | 2,666,870 | -16.748% |
| 2024-07-29 | 26.67 | 28.23 | 26.59 | 28.03 | +5.933% | 3,280,390 | -14.342% |
| 2024-07-26 | 26.48 | 26.79 | 26.10 | 26.46 | +1.652% | 1,190,612 | -9.259% |
| 2024-07-25 | 25.63 | 26.33 | 25.46 | 26.03 | +1.759% | 1,607,441 | -7.760% |
| 2024-07-24 | 25.63 | 25.78 | 25.06 | 25.58 | -1.578% | 1,675,435 | -6.138% |
| 2024-07-23 | 25.69 | 26.19 | 25.43 | 25.99 | +0.932% | 1,448,156 | -7.618% |
| 2024-07-22 | 26.04 | 26.12 | 25.26 | 25.75 | +1.538% | 2,332,145 | -6.757% |
| 2024-07-19 | 24.98 | 25.52 | 24.66 | 25.36 | +0.675% | 1,943,097 | -5.323% |
| 2024-07-18 | 25.13 | 26.04 | 24.82 | 25.19 | -4.764% | 3,282,255 | -4.684% |
| 2024-07-17 | 25.67 | 26.83 | 25.67 | 26.45 | +1.731% | 2,971,816 | -9.225% |
| 2024-07-16 | 24.34 | 26.20 | 24.10 | 26.00 | +8.696% | 3,103,720 | -7.654% |
| 2024-07-15 | 24.39 | 24.52 | 23.89 | 23.92 | -3.236% | 2,085,256 | +0.376% |
| 2024-07-12 | 25.50 | 25.65 | 24.62 | 24.72 | -1.788% | 1,814,011 | -2.872% |
| 2024-07-11 | 23.97 | 25.22 | 23.80 | 25.17 | +7.426% | 2,935,356 | -4.609% |
| 2024-07-10 | 23.68 | 23.77 | 23.15 | 23.43 | -0.170% | 2,029,663 | +2.475% |
| 2024-07-09 | 23.37 | 23.68 | 22.86 | 23.47 | +0.946% | 2,776,189 | +2.301% |
| 2024-07-08 | 23.51 | 23.64 | 22.75 | 23.25 | +0.649% | 2,132,575 | +3.269% |
| 2024-07-05 | 23.07 | 23.39 | 22.72 | 23.10 | +0.130% | 1,785,428 | +3.939% |
| 2024-07-03 | 23.16 | 23.45 | 22.92 | 23.07 | -0.389% | 774,761 | +4.075% |
| 2024-07-02 | 23.27 | 23.66 | 22.90 | 23.16 | +0.173% | 1,917,590 | +3.670% |
| 2024-07-01 | 25.07 | 25.20 | 23.12 | 23.12 | -7.223% | 3,419,211 | +3.849% |
| 2024-06-28 | 23.81 | 25.32 | 23.55 | 24.92 | -2.351% | 4,997,649 | -3.652% |
| 2024-06-27 | 25.66 | 26.04 | 25.02 | 25.52 | -1.997% | 2,449,934 | -5.917% |
| 2024-06-26 | 26.34 | 26.45 | 25.34 | 26.04 | -1.736% | 2,586,047 | -7.796% |
| 2024-06-25 | 26.66 | 26.87 | 26.14 | 26.50 | -0.563% | 2,058,737 | -9.396% |
| 2024-06-24 | 25.63 | 26.75 | 25.43 | 26.65 | +4.797% | 2,413,483 | -9.906% |
| 2024-06-21 | 25.75 | 26.05 | 25.19 | 25.43 | -2.267% | 2,579,994 | -5.584% |
| 2024-06-20 | 25.00 | 26.27 | 24.87 | 26.02 | +3.624% | 2,292,848 | -7.725% |
| 2024-06-18 | 24.31 | 25.12 | 24.15 | 25.11 | +3.248% | 2,294,792 | -4.381% |
| 2024-06-17 | 24.13 | 24.41 | 23.52 | 24.32 | +0.871% | 1,983,495 | -1.275% |
| 2024-06-14 | 24.78 | 25.04 | 24.09 | 24.11 | -3.829% | 1,575,488 | -0.415% |
| 2024-06-13 | 25.25 | 25.55 | 24.76 | 25.07 | -1.725% | 2,085,574 | -4.228% |
| 2024-06-12 | 25.62 | 26.02 | 25.39 | 25.51 | +1.270% | 1,843,649 | -5.880% |
| 2024-06-11 | 24.67 | 25.21 | 24.37 | 25.19 | +0.962% | 2,055,774 | -4.684% |
| 2024-06-10 | 25.43 | 25.55 | 24.81 | 24.95 | -2.843% | 2,219,751 | -3.768% |
| 2024-06-07 | 25.55 | 26.10 | 25.50 | 25.68 | -0.773% | 1,885,122 | -6.503% |
| 2024-06-06 | 26.75 | 26.93 | 25.78 | 25.88 | -3.970% | 2,236,731 | -7.226% |
| 2024-06-05 | 27.22 | 27.22 | 26.48 | 26.95 | -0.919% | 1,827,941 | -10.909% |
| 2024-06-04 | 27.58 | 28.00 | 26.97 | 27.20 | -2.683% | 2,390,067 | -11.728% |
| 2024-06-03 | 27.76 | 28.60 | 27.54 | 27.95 | +0.793% | 3,580,515 | -14.097% |
| 2024-05-31 | 26.20 | 27.80 | 25.35 | 27.73 | +7.107% | 6,575,922 | -13.415% |
| 2024-05-30 | 25.70 | 29.72 | 25.70 | 25.89 | +14.964% | 19,126,630 | -7.261% |
| 2024-05-29 | 22.92 | 23.37 | 22.48 | 22.52 | -2.172% | 5,270,515 | +6.616% |
| 2024-05-28 | 22.20 | 23.46 | 22.15 | 23.02 | +4.304% | 4,093,238 | +4.301% |
| 2024-05-24 | 22.35 | 22.55 | 22.00 | 22.07 | +0.730% | 1,982,880 | +8.790% |
| 2024-05-23 | 22.71 | 22.90 | 21.81 | 21.91 | -3.988% | 2,673,563 | +9.585% |
| 2024-05-22 | 22.83 | 23.40 | 22.55 | 22.82 | -0.393% | 2,799,815 | +5.215% |
| 2024-05-21 | 22.71 | 23.02 | 22.46 | 22.91 | +0.881% | 2,279,349 | +4.801% |
| 2024-05-20 | 21.91 | 22.74 | 21.79 | 22.71 | +3.651% | 2,535,169 | +5.724% |
| 2024-05-17 | 22.00 | 22.40 | 21.82 | 21.91 | -0.409% | 2,454,522 | +9.585% |
| 2024-05-16 | 22.41 | 22.48 | 21.80 | 22.00 | -0.632% | 2,266,237 | +9.136% |
| 2024-05-15 | 23.10 | 23.37 | 22.13 | 22.14 | -3.361% | 2,725,359 | +8.446% |
| 2024-05-14 | 23.29 | 23.97 | 22.90 | 22.91 | +0.748% | 2,676,399 | +4.801% |
| 2024-05-13 | 24.40 | 24.66 | 22.74 | 22.74 | -5.682% | 4,660,867 | +5.585% |
| 2024-05-10 | 24.50 | 24.86 | 23.91 | 24.11 | -0.863% | 2,167,312 | -0.415% |
| 2024-05-09 | 23.85 | 24.33 | 23.77 | 24.32 | +2.013% | 1,990,795 | -1.275% |
| 2024-05-08 | 23.29 | 24.03 | 23.15 | 23.84 | +0.974% | 3,151,077 | +0.713% |
| 2024-05-07 | 23.56 | 23.94 | 23.32 | 23.61 | +1.418% | 3,208,883 | +1.694% |
| 2024-05-06 | 21.87 | 23.30 | 21.81 | 23.28 | +6.740% | 4,893,424 | +3.136% |
| 2024-05-03 | 21.77 | 22.11 | 21.55 | 21.81 | +1.678% | 2,331,514 | +10.087% |
| 2024-05-02 | 20.95 | 21.47 | 20.87 | 21.45 | +4.177% | 2,022,606 | +11.935% |
| 2024-05-01 | 20.81 | 21.09 | 20.47 | 20.59 | -1.247% | 2,334,476 | +16.610% |
| 2024-04-30 | 21.05 | 21.27 | 20.70 | 20.85 | -2.388% | 3,484,142 | +15.156% |
| 2024-04-29 | 22.09 | 22.15 | 21.25 | 21.36 | -2.821% | 2,976,575 | +12.406% |
| 2024-04-26 | 22.00 | 22.43 | 21.63 | 21.98 | +0.228% | 1,961,744 | +9.236% |
| 2024-04-25 | 22.54 | 22.61 | 21.87 | 21.93 | -4.110% | 2,588,661 | +9.485% |
| 2024-04-24 | 22.13 | 22.89 | 21.86 | 22.87 | +2.833% | 2,648,656 | +4.985% |
| 2024-04-23 | 21.57 | 22.34 | 21.57 | 22.24 | +3.154% | 3,031,653 | +7.959% |
| 2024-04-22 | 21.89 | 22.08 | 21.41 | 21.56 | -0.691% | 2,812,291 | +11.364% |
| 2024-04-19 | 21.57 | 22.20 | 21.55 | 21.71 | +0.463% | 2,047,172 | +10.594% |
| 2024-04-18 | 21.81 | 22.19 | 21.55 | 21.61 | -0.185% | 1,996,636 | +11.106% |
| 2024-04-17 | 21.71 | 22.20 | 21.21 | 21.65 | +0.604% | 3,292,196 | +10.901% |
| 2024-04-16 | 21.89 | 21.95 | 21.26 | 21.52 | -2.182% | 3,530,722 | +11.571% |
| 2024-04-15 | 22.03 | 22.42 | 21.79 | 22.00 | +0.365% | 3,017,886 | +9.136% |
| 2024-04-12 | 22.99 | 23.05 | 21.91 | 21.92 | -5.720% | 3,601,237 | +9.535% |
| 2024-04-11 | 22.77 | 23.32 | 22.42 | 23.25 | +2.378% | 3,583,897 | +3.269% |
| 2024-04-10 | 22.80 | 23.03 | 22.43 | 22.71 | -2.699% | 3,416,465 | +5.724% |
| 2024-04-09 | 23.99 | 24.05 | 23.23 | 23.34 | -2.097% | 3,548,976 | +2.871% |
| 2024-04-08 | 24.07 | 24.61 | 23.72 | 23.84 | -1.038% | 2,618,636 | +0.713% |
| 2024-04-05 | 24.13 | 24.76 | 24.08 | 24.09 | -1.027% | 2,974,990 | -0.332% |
| 2024-04-04 | 25.34 | 25.40 | 24.11 | 24.34 | -3.908% | 4,116,474 | -1.356% |
| 2024-04-03 | 25.88 | 25.88 | 24.98 | 25.33 | -2.464% | 4,130,306 | -5.211% |
| 2024-04-02 | 27.24 | 27.24 | 25.92 | 25.97 | -5.632% | 4,170,877 | -7.547% |
| 2024-04-01 | 28.57 | 29.04 | 27.47 | 27.52 | -3.439% | 3,116,123 | -12.754% |
| 2024-03-28 | 28.40 | 28.63 | 28.04 | 28.50 | -0.035% | 3,686,855 | -15.754% |
| 2024-03-27 | 27.27 | 28.84 | 27.23 | 28.51 | +6.103% | 4,919,640 | -15.784% |
| 2024-03-26 | 26.24 | 27.19 | 26.18 | 26.87 | +3.865% | 4,247,932 | -10.644% |
| 2024-03-25 | 25.72 | 26.73 | 25.51 | 25.87 | +6.068% | 7,918,175 | -7.190% |
| 2024-03-22 | 24.75 | 25.32 | 23.93 | 24.39 | +3.085% | 6,174,935 | -1.558% |
| 2024-03-21 | 23.62 | 23.82 | 23.39 | 23.66 | +0.169% | 3,055,638 | +1.479% |
| 2024-03-20 | 23.26 | 23.73 | 23.07 | 23.62 | +1.027% | 2,962,943 | +1.651% |
| 2024-03-19 | 22.65 | 23.60 | 22.56 | 23.38 | +2.007% | 2,645,133 | +2.695% |
| 2024-03-18 | 22.50 | 23.13 | 22.23 | 22.92 | +1.957% | 3,010,576 | +4.756% |
| 2024-03-15 | 22.71 | 22.86 | 22.28 | 22.48 | 0.000% | 4,391,372 | +6.806% |