Dark

IFF
International Flavors & Fragrances Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:57 PM EDT

87.14USD+1.550%(+1.33)1,565,863

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 24, 2026 8:49:30 AM EDT

84.90USD-1.060%(-0.91)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

85.81USD+0.023%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	85.8000	87.3400	85.3000	87.1400	+1.550%	1,565,863	0.000%
2026-08-24	84.8600	85.9650	84.3000	85.8100	+1.815%	1,568,911	+1.550%
2026-08-21	84.1000	85.2100	83.8331	84.2800	+1.067%	1,092,262	+3.393%
2026-08-20	81.9700	84.8300	81.4500	83.3900	+0.072%	1,263,562	+4.497%
2026-08-19	82.3600	83.9700	81.4800	83.3300	+2.877%	1,201,960	+4.572%
2026-08-18	82.1300	82.4600	80.8650	81.0000	-1.014%	1,050,826	+7.580%
2026-08-17	83.4300	83.7000	81.7300	81.8300	-2.792%	1,175,718	+6.489%
2026-08-14	83.8900	84.2400	83.1350	84.1800	+0.143%	895,856	+3.516%
2026-08-13	84.2000	84.7200	83.7000	84.0600	+0.250%	1,113,169	+3.664%
2026-08-12	85.2700	85.5400	83.6200	83.8500	-1.353%	1,640,400	+3.924%
2026-08-11	84.8600	86.1800	84.5700	85.0000	-0.106%	1,632,075	+2.518%
2026-08-10	85.0000	85.4700	83.9100	85.0900	-0.931%	1,814,702	+2.409%
2026-08-07	84.7300	85.9000	84.1375	85.8900	+1.585%	1,420,884	+1.455%
2026-08-06	86.8800	86.9200	83.7600	84.5500	-3.997%	2,589,008	+3.063%
2026-08-05	83.8300	89.3150	83.8300	88.0700	+8.876%	3,440,913	-1.056%
2026-08-04	80.5800	81.3700	79.4682	80.8900	+0.385%	1,811,431	+7.727%
2026-08-03	80.0500	81.6343	79.0504	80.5800	+1.717%	1,659,796	+8.141%
2026-07-31	78.5800	79.7450	78.1340	79.2200	-0.327%	1,643,471	+9.997%
2026-07-30	80.1000	80.3500	78.4750	79.4800	-0.188%	1,411,940	+9.638%
2026-07-29	78.7400	79.7500	77.7000	79.6300	+0.479%	1,926,536	+9.431%
2026-07-28	77.7000	79.5450	76.9000	79.2500	+3.730%	1,667,668	+9.956%
2026-07-27	76.6200	77.6700	76.2600	76.4000	+0.606%	1,739,978	+14.058%
2026-07-24	73.8600	76.6100	73.7800	75.9400	+2.942%	1,460,199	+14.748%
2026-07-23	74.9300	75.7550	72.1100	73.7700	-4.443%	3,740,106	+18.124%
2026-07-22	76.9700	77.3600	76.3600	77.2000	+1.233%	1,297,967	+12.876%
2026-07-21	77.1700	77.5400	76.1200	76.2600	-1.307%	1,302,186	+14.267%
2026-07-20	78.1900	78.5900	76.7100	77.2700	-1.189%	1,184,703	+12.773%
2026-07-17	77.7200	80.1400	77.5400	78.2000	+0.773%	1,677,118	+11.432%
2026-07-16	74.9800	77.6400	74.9400	77.6000	+3.041%	1,134,148	+12.294%
2026-07-15	74.8600	75.8900	74.4800	75.3100	+0.857%	1,331,767	+15.708%
2026-07-14	75.9900	76.5700	74.6100	74.6700	-0.573%	1,901,843	+16.700%
2026-07-13	77.2900	77.8100	74.7500	75.1000	-3.134%	2,270,218	+16.032%
2026-07-10	79.1300	79.6300	77.0300	77.5300	-1.273%	1,476,066	+12.395%
2026-07-09	78.4000	79.0500	78.1700	78.5300	-0.519%	1,746,750	+10.964%
2026-07-08	80.0000	80.0000	77.1450	78.9400	-3.532%	3,463,367	+10.388%
2026-07-07	83.4700	83.8200	81.6400	81.8300	-1.136%	1,856,548	+6.489%
2026-07-06	83.3400	83.5300	81.6900	82.7700	-1.264%	2,183,276	+5.280%
2026-07-02	81.9700	83.8300	81.3700	83.8300	+3.303%	2,179,845	+3.948%
2026-07-01	79.2400	81.6200	78.9500	81.1500	+2.436%	2,236,051	+7.381%
2026-06-30	76.6600	79.2500	75.4900	79.2200	+3.556%	2,946,655	+9.997%
2026-06-29	76.2300	76.5600	75.0650	76.5000	+0.196%	2,234,448	+13.908%
2026-06-26	74.3700	76.3700	74.0900	76.3500	+1.692%	2,279,992	+14.132%
2026-06-25	75.8900	77.0700	74.7100	75.0800	-0.989%	1,913,709	+16.063%
2026-06-24	76.0100	77.1500	75.5801	75.8300	+1.499%	1,911,853	+14.915%
2026-06-23	75.5700	76.2200	74.3200	74.7100	-1.633%	1,848,064	+16.638%
2026-06-22	76.2500	76.9600	75.5800	75.9500	-1.004%	1,526,967	+14.733%
2026-06-18	76.3000	77.5750	76.2800	76.7200	+0.881%	3,415,357	+13.582%
2026-06-17	77.6100	78.4100	75.3800	76.0500	-2.312%	1,428,827	+14.583%
2026-06-16	78.5200	78.8850	77.4300	77.8500	-0.651%	1,378,062	+11.933%
2026-06-15	79.7000	80.4600	78.1800	78.3600	+0.115%	1,580,454	+11.205%
2026-06-12	78.6300	78.9300	77.6300	78.2700	+0.981%	1,816,641	+11.333%
2026-06-11	74.7100	77.7300	74.7100	77.5100	+4.419%	1,970,926	+12.424%
2026-06-10	75.6300	76.2600	74.2100	74.2300	-2.045%	2,187,740	+17.392%
2026-06-09	74.9700	76.1800	74.1800	75.7800	+4.380%	2,042,401	+14.991%
2026-06-08	72.6600	73.0900	72.2100	72.6000	-0.562%	1,289,081	+20.028%
2026-06-05	72.9700	74.4400	72.5000	73.0100	-0.300%	1,740,113	+19.354%
2026-06-04	74.1900	75.2700	72.7000	73.2300	-0.449%	2,523,356	+18.995%
2026-06-03	74.2200	75.6500	73.3750	73.5600	+0.437%	2,659,087	+18.461%
2026-06-02	73.7200	74.9500	72.6100	73.2400	-1.374%	1,889,815	+18.979%
2026-06-01	73.9600	75.2800	72.5000	74.2600	-2.354%	2,376,287	+17.344%
2026-05-29	80.4000	81.1650	75.7900	76.0500	-2.537%	5,549,764	+14.583%
2026-05-28	76.4800	78.4400	76.1000	78.0300	+1.338%	2,014,585	+11.675%
2026-05-27	76.7500	79.3300	76.5800	77.0000	+1.489%	2,587,493	+13.169%
2026-05-26	75.8800	76.9000	75.5000	75.8700	+0.784%	1,392,322	+14.854%
2026-05-22	76.0400	76.5200	74.6000	75.2800	+0.040%	1,298,262	+15.755%
2026-05-21	73.8500	75.6200	72.6600	75.2500	+1.102%	1,894,524	+15.801%
2026-05-20	71.6700	75.0600	71.3000	74.4300	+3.389%	2,651,506	+17.076%
2026-05-19	71.8600	72.8600	71.5200	71.9900	-2.320%	2,454,208	+21.045%
2026-05-18	72.7600	75.1300	72.7200	73.7000	+0.821%	1,580,685	+18.236%
2026-05-15	75.2900	75.3000	72.9400	73.1000	-3.930%	1,721,645	+19.207%
2026-05-14	77.6900	77.8400	76.0700	76.0900	-1.794%	1,606,621	+14.522%
2026-05-13	78.0900	78.6400	76.8200	77.4800	-1.262%	1,769,548	+12.468%
2026-05-12	78.5400	79.1700	77.0700	78.4700	-0.356%	1,337,904	+11.049%
2026-05-11	81.0400	81.8000	78.2100	78.7500	-2.838%	1,833,720	+10.654%
2026-05-08	78.4900	81.3200	77.8100	81.0500	+3.565%	2,276,193	+7.514%
2026-05-07	82.8900	83.7500	77.7700	78.2600	-5.631%	3,184,970	+11.347%
2026-05-06	80.7900	83.8900	78.1200	82.9300	+17.182%	4,872,652	+5.077%
2026-05-05	70.1700	71.6200	70.0800	70.7700	+0.970%	2,022,731	+23.131%
2026-05-04	70.2700	71.0800	69.9800	70.0900	-1.017%	1,743,234	+24.326%
2026-05-01	70.8000	71.2150	69.9800	70.8100	+0.869%	1,447,422	+23.062%
2026-04-30	69.3400	70.3500	68.8500	70.2000	+1.902%	1,461,476	+24.131%
2026-04-29	70.2200	70.8600	68.7800	68.8900	-2.656%	1,403,708	+26.492%
2026-04-28	71.5100	72.0000	69.6500	70.7700	-0.310%	1,550,027	+23.131%
2026-04-27	71.2200	71.9300	70.8000	70.9900	-0.211%	1,146,989	+22.750%
2026-04-24	70.5300	71.2800	70.3100	71.1400	+0.282%	996,373	+22.491%
2026-04-23	71.1900	71.9400	70.1900	70.9400	-0.323%	903,692	+22.836%
2026-04-22	72.9400	72.9400	70.7300	71.1700	-1.726%	975,391	+22.439%
2026-04-21	74.4000	75.0700	72.1300	72.4200	-2.714%	1,179,017	+20.326%
2026-04-20	75.2100	75.4000	74.1000	74.4400	-1.898%	1,431,338	+17.061%
2026-04-17	72.1800	76.1900	72.1800	75.8800	+5.301%	2,833,745	+14.839%
2026-04-16	71.9300	72.4100	71.3500	72.0600	+0.741%	1,576,783	+20.927%
2026-04-15	72.6400	72.6400	71.0700	71.5300	-1.460%	1,382,506	+21.823%
2026-04-14	71.5000	72.6800	71.0700	72.5900	+1.241%	1,192,315	+20.044%
2026-04-13	71.9700	72.3300	70.5450	71.7000	-1.131%	1,391,315	+21.534%
2026-04-10	73.6400	74.0700	72.2550	72.5200	-0.834%	1,262,212	+20.160%
2026-04-09	72.8200	73.7500	72.0300	73.1300	-0.868%	1,386,060	+19.158%
2026-04-08	72.1200	74.0500	71.7700	73.7700	+5.416%	2,487,588	+18.124%
2026-04-07	71.5500	71.7700	68.3400	69.9800	-2.576%	1,511,012	+24.521%
2026-04-06	71.8400	72.1700	71.0200	71.8300	-0.828%	768,450	+21.314%
2026-04-02	72.0300	72.9200	71.3000	72.4300	-0.193%	1,232,420	+20.309%
2026-04-01	72.1700	73.7900	72.0300	72.5700	+0.028%	1,517,841	+20.077%
2026-03-31	71.4700	72.9950	70.9900	72.5500	+2.241%	1,610,733	+20.110%
2026-03-30	71.5000	72.8700	70.5900	70.9600	-0.070%	1,494,423	+22.802%
2026-03-27	70.9300	71.2900	70.4400	71.0100	-0.197%	2,032,957	+22.715%
2026-03-26	70.2200	71.8200	70.2200	71.1500	+0.622%	1,340,906	+22.474%
2026-03-25	68.7800	71.0000	67.9900	70.7100	+4.138%	2,000,373	+23.236%
2026-03-24	66.9100	69.2200	66.6000	67.9000	-0.338%	1,401,349	+28.336%
2026-03-23	68.1100	69.3500	67.8000	68.1300	+2.267%	1,849,839	+27.903%
2026-03-20	68.4200	68.5600	66.1900	66.6200	-2.216%	2,942,076	+30.802%
2026-03-19	67.9000	68.1400	65.4900	68.1300	-0.264%	2,366,390	+27.903%
2026-03-18	70.6800	71.2400	68.0800	68.3100	-4.167%	1,442,858	+27.566%
2026-03-17	72.3100	72.9100	71.0300	71.2800	+1.698%	1,629,472	+22.250%
2026-03-16	70.3500	70.9400	69.5100	70.0900	+0.690%	1,409,881	+24.326%
2026-03-13	71.0100	71.4800	69.3900	69.6100	-0.571%	1,690,595	+25.183%
2026-03-12	68.5600	70.6100	68.5500	70.0100	+1.877%	2,296,584	+24.468%
2026-03-11	72.4300	73.3500	68.4700	68.7200	-5.669%	3,104,055	+26.804%
2026-03-10	72.9800	74.3000	72.3300	72.8500	-0.424%	1,857,519	+19.616%
2026-03-09	72.7300	73.4900	71.2100	73.1600	-0.827%	1,692,395	+19.109%
2026-03-06	75.0700	75.0700	72.9300	73.7700	-2.136%	1,910,452	+18.124%
2026-03-05	77.5700	79.0700	74.9850	75.3800	-3.594%	2,737,670	+15.601%
2026-03-04	79.2700	79.6500	77.5400	78.1900	-1.225%	1,287,685	+11.446%
2026-03-03	79.0400	79.7200	77.5600	79.1600	-1.969%	1,977,775	+10.081%
2026-03-02	81.8600	82.0900	79.3600	80.7500	-1.800%	1,678,477	+7.913%
2026-02-27	80.7500	82.3100	80.0400	82.2300	+1.594%	1,406,384	+5.971%
2026-02-26	80.3300	80.9400	79.7000	80.9400	+1.327%	1,317,329	+7.660%
2026-02-25	81.9400	81.9850	79.1600	79.8800	-2.716%	1,666,931	+9.089%
2026-02-24	82.5900	83.7500	82.0700	82.1100	-0.158%	1,205,101	+6.126%
2026-02-23	81.0700	82.3600	79.8400	82.2400	+1.044%	1,583,473	+5.958%
2026-02-20	81.7700	82.4600	80.2900	81.3900	-0.282%	1,714,923	+7.065%
2026-02-19	82.7700	83.0200	79.7400	81.6200	-1.615%	2,184,592	+6.763%
2026-02-18	82.6300	83.3183	81.6200	82.9600	+0.266%	1,450,714	+5.039%
2026-02-17	84.0000	84.4500	82.0400	82.7400	-0.313%	1,652,163	+5.318%
2026-02-13	82.5000	83.1500	80.8400	83.0000	+1.840%	4,068,476	+4.988%
2026-02-12	78.8800	84.0000	77.4100	81.5000	+5.885%	4,172,497	+6.920%
2026-02-11	76.2200	77.6200	76.2200	76.9700	+0.274%	2,306,255	+13.213%
2026-02-10	75.5000	76.7900	74.4700	76.7600	+2.102%	1,804,741	+13.523%
2026-02-09	74.9700	75.2550	73.7000	75.1800	+0.481%	1,265,604	+15.908%
2026-02-06	73.5900	75.0100	73.3600	74.8200	+1.893%	1,333,594	+16.466%
2026-02-05	73.9200	74.0600	72.4850	73.4300	-1.158%	1,506,813	+18.671%
2026-02-04	71.3200	74.6750	71.3200	74.2900	+5.556%	2,130,383	+17.297%
2026-02-03	69.3600	71.3200	69.3600	70.3800	+0.903%	1,866,863	+23.814%
2026-02-02	69.6400	70.1713	68.9300	69.7500	-0.086%	1,905,774	+24.932%
2026-01-30	69.2200	69.8500	68.6900	69.8100	+0.302%	1,672,179	+24.825%
2026-01-29	71.2600	71.6200	68.3700	69.6000	-3.548%	2,581,701	+25.201%
2026-01-28	73.5600	73.7850	71.5600	72.1600	-1.434%	1,444,099	+20.759%
2026-01-27	73.8900	74.4500	72.5800	73.2100	-1.108%	1,634,812	+19.027%
2026-01-26	73.5900	74.3700	73.3200	74.0300	+1.092%	1,460,321	+17.709%
2026-01-23	72.1600	73.2800	71.9000	73.2300	+1.483%	1,461,537	+18.995%
2026-01-22	71.5100	73.1200	71.3000	72.1600	+1.206%	1,960,168	+20.759%
2026-01-21	71.5000	72.5700	71.1800	71.3000	+0.621%	1,806,700	+22.216%
2026-01-20	70.9400	71.5000	69.9550	70.8600	-1.144%	1,695,748	+22.975%
2026-01-16	70.5000	71.8750	70.4000	71.6800	+1.200%	2,073,795	+21.568%
2026-01-15	70.2100	71.0450	69.3200	70.8300	+0.926%	1,164,574	+23.027%
2026-01-14	69.8600	70.7200	69.6800	70.1800	+0.819%	1,667,033	+24.166%
2026-01-13	69.2500	70.0300	68.6000	69.6100	+0.943%	1,156,323	+25.183%
2026-01-12	69.4200	69.7537	68.6250	68.9600	-0.203%	1,357,860	+26.363%
2026-01-09	68.9800	69.2250	68.0200	69.1000	+0.758%	1,358,447	+26.107%
2026-01-08	66.6700	69.0600	66.5500	68.5800	+1.902%	1,577,465	+27.063%
2026-01-07	68.9200	69.4150	67.1950	67.3000	-2.280%	1,703,917	+29.480%
2026-01-06	66.5100	68.9000	66.2000	68.8700	+2.852%	1,608,611	+26.528%
2026-01-05	67.2900	68.4050	66.8400	66.9600	-1.573%	1,925,401	+30.137%
2026-01-02	67.5300	68.5800	66.8800	68.0300	+0.950%	1,616,005	+28.091%
2025-12-31	67.6100	67.9000	67.2900	67.3900	-0.795%	1,182,727	+29.307%
2025-12-30	67.6400	68.2400	67.3201	67.9300	+0.251%	1,299,953	+28.279%
2025-12-29	67.3100	67.8899	67.0200	67.7600	+0.430%	1,102,070	+28.601%
2025-12-26	66.8100	67.5150	66.6001	67.4700	+0.822%	1,019,331	+29.154%
2025-12-24	66.3700	66.9800	66.1500	66.9200	+0.829%	529,202	+30.215%
2025-12-23	67.0000	67.0000	66.1650	66.3700	-0.300%	1,697,556	+31.294%
2025-12-22	65.8200	67.0500	65.7500	66.5700	+1.216%	1,883,088	+30.900%
2025-12-19	64.8100	66.1700	64.4000	65.7700	+0.550%	6,198,768	+32.492%
2025-12-18	65.7200	66.5200	65.0650	65.4100	-0.320%	2,421,830	+33.221%
2025-12-17	64.3700	66.2750	64.2600	65.6200	+1.610%	2,102,621	+32.795%
2025-12-16	64.1600	64.9900	63.9600	64.5800	+0.639%	2,525,986	+34.933%
2025-12-15	63.6900	64.2800	62.9000	64.1700	+1.439%	2,724,829	+35.796%
2025-12-12	63.4800	63.5560	62.6900	63.2600	+0.016%	3,276,150	+37.749%
2025-12-11	63.5000	64.0400	62.0600	63.2500	-3.273%	4,578,675	+37.771%
2025-12-10	64.7700	65.5200	64.3400	65.3900	+1.317%	2,909,892	+33.262%
2025-12-09	65.3300	66.0700	64.2400	64.5400	-1.255%	1,795,989	+35.017%
2025-12-08	66.9800	67.1100	65.3400	65.3600	-2.709%	1,663,872	+33.323%
2025-12-05	66.4700	67.9450	66.3000	67.1800	+1.038%	2,046,881	+29.711%
2025-12-04	67.5400	67.7000	66.0400	66.4900	-0.939%	1,807,736	+31.057%
2025-12-03	68.7300	69.1000	67.0650	67.1200	-2.072%	1,960,063	+29.827%
2025-12-02	69.4100	69.4950	67.8900	68.5400	-1.054%	1,829,353	+27.137%
2025-12-01	69.2800	69.9800	69.1000	69.2700	-0.302%	1,356,073	+25.798%
2025-11-28	69.7300	70.0990	69.4300	69.4800	-0.430%	877,172	+25.417%
2025-11-26	68.7400	70.0100	68.6450	69.7800	+0.838%	1,351,802	+24.878%
2025-11-25	68.1300	70.1100	67.6750	69.2000	+2.595%	3,374,984	+25.925%
2025-11-24	67.2100	68.1600	66.8100	67.4500	0.000%	3,210,552	+29.192%
2025-11-21	64.9500	68.0700	64.7850	67.4500	+4.476%	2,440,347	+29.192%
2025-11-20	65.3600	65.6750	64.0000	64.5600	-0.875%	2,668,705	+34.975%
2025-11-19	65.9100	66.3300	64.9700	65.1300	-1.318%	1,907,071	+33.794%
2025-11-18	65.0500	66.0900	64.9100	66.0000	+1.336%	2,272,382	+32.030%
2025-11-17	65.6100	66.3650	65.1100	65.1300	-1.138%	2,618,930	+33.794%
2025-11-14	66.7300	67.5850	65.3650	65.8800	-2.299%	2,221,028	+32.271%
2025-11-13	65.3200	67.7500	65.0400	67.4300	+3.088%	3,638,860	+29.230%
2025-11-12	65.1300	66.0500	65.1300	65.4100	+0.153%	2,210,531	+33.221%
2025-11-11	63.1900	65.3200	63.1900	65.3100	+4.030%	2,195,877	+33.425%
2025-11-10	62.1800	63.4600	61.7250	62.7800	+1.258%	2,207,133	+38.802%
2025-11-07	63.1600	63.3900	61.7900	62.0000	-1.352%	3,193,427	+40.548%
2025-11-06	64.3200	64.5900	62.6900	62.8500	-1.797%	2,243,853	+38.648%
2025-11-05	62.7200	65.8800	62.7200	64.0000	+4.082%	4,274,830	+36.156%
2025-11-04	61.8800	62.2800	61.2950	61.4900	-0.950%	2,875,233	+41.714%
2025-11-03	62.4100	62.8300	61.6450	62.0800	-1.413%	4,115,664	+40.367%
2025-10-31	62.5700	63.2500	62.2800	62.9700	-0.253%	2,487,319	+38.383%
2025-10-30	63.0200	63.9550	62.5000	63.1300	-0.237%	2,785,042	+38.033%
2025-10-29	64.4600	64.7000	63.0500	63.2800	-2.466%	2,377,325	+37.705%
2025-10-28	65.0400	65.4890	64.4800	64.8800	-0.628%	2,062,620	+34.309%
2025-10-27	65.9100	66.2900	65.0350	65.2900	-0.941%	1,846,381	+33.466%
2025-10-24	66.2700	66.4850	65.5000	65.9100	+0.213%	1,828,857	+32.211%
2025-10-23	64.9700	65.9950	64.9400	65.7700	+1.466%	2,072,538	+32.492%
2025-10-22	65.2800	65.7600	64.7850	64.8200	-0.292%	2,281,247	+34.434%
2025-10-21	64.6500	65.3100	64.0100	65.0100	+0.572%	1,660,178	+34.041%
2025-10-20	64.0300	64.7850	63.9100	64.6400	+1.396%	1,764,752	+34.808%
2025-10-17	62.7800	63.8950	62.6000	63.7500	+1.837%	2,751,164	+36.690%
2025-10-16	62.2800	63.1900	62.1300	62.6000	+1.082%	1,983,064	+39.201%
2025-10-15	61.8600	62.8300	61.5700	61.9300	+0.422%	1,482,431	+40.707%
2025-10-14	60.0000	61.7100	59.7500	61.6700	+2.612%	1,596,545	+41.300%
2025-10-13	59.7700	60.4850	59.5000	60.1000	+0.924%	1,385,015	+44.992%
2025-10-10	60.3900	60.5870	59.1400	59.5500	-0.998%	4,215,506	+46.331%
2025-10-09	61.6100	61.7799	59.9101	60.1500	-1.876%	1,410,845	+44.871%
2025-10-08	61.4900	61.6500	60.7000	61.3000	+0.459%	1,783,818	+42.153%
2025-10-07	61.8500	62.1500	60.9750	61.0200	-0.780%	2,988,715	+42.806%
2025-10-06	62.0500	62.3750	61.4700	61.5000	-1.094%	1,674,137	+41.691%
2025-10-03	61.3500	62.4500	61.3500	62.1800	+1.089%	1,542,003	+40.142%
2025-10-02	60.8700	62.0100	60.7700	61.5100	+0.902%	1,685,189	+41.668%
2025-10-01	61.3200	61.7200	60.4000	60.9600	-0.942%	2,569,530	+42.946%
2025-09-30	60.8800	61.7900	60.4000	61.5400	+0.951%	2,293,814	+41.599%
2025-09-29	60.7300	61.1200	59.8900	60.9600	+0.395%	2,386,892	+42.946%
2025-09-26	60.5600	60.9900	60.3500	60.7200	+0.697%	1,821,622	+43.511%
2025-09-25	62.3100	62.4700	60.1300	60.3000	-3.582%	2,428,433	+44.511%
2025-09-24	62.2900	62.8450	62.1300	62.5400	+0.240%	1,535,791	+39.335%
2025-09-23	62.6000	62.9500	62.1900	62.3900	+0.305%	1,673,927	+39.670%
2025-09-22	63.3300	63.3300	62.1700	62.2000	-2.093%	2,417,531	+40.096%
2025-09-19	63.9200	64.5300	63.1056	63.5300	-0.345%	6,765,747	+37.164%
2025-09-18	63.6500	64.0500	63.2450	63.7500	+0.647%	3,083,590	+36.690%
2025-09-17	64.4800	65.2550	63.2500	63.3400	-1.829%	2,601,730	+37.575%
2025-09-16	64.7200	64.8272	64.3000	64.5200	+0.233%	1,712,268	+35.059%
2025-09-15	65.8100	65.8100	64.3400	64.3700	-1.905%	3,081,159	+35.374%
2025-09-12	65.9800	66.3550	65.4150	65.6200	-1.100%	1,921,162	+32.795%
2025-09-11	64.2000	66.5400	64.2000	66.3500	+2.900%	2,419,336	+31.334%
2025-09-10	64.8500	65.2100	63.9700	64.4800	-0.907%	1,795,807	+35.143%
2025-09-09	65.5500	66.0800	64.9100	65.0700	-1.662%	1,677,692	+33.917%
2025-09-08	67.0300	67.0300	65.5200	66.1700	+0.212%	1,901,824	+31.691%
2025-09-05	65.6100	67.2350	65.2900	66.0300	+0.763%	1,872,133	+31.970%
2025-09-04	65.7900	65.8750	64.8400	65.5300	-0.274%	1,958,663	+32.977%
2025-09-03	66.0300	66.7600	65.4900	65.7100	-1.262%	1,815,197	+32.613%
2025-09-02	66.9400	67.5000	65.3600	66.5500	-1.422%	2,267,208	+30.939%
2025-08-29	67.1100	67.6600	66.8000	67.5100	+0.611%	1,521,823	+29.077%
2025-08-28	67.0000	67.3400	66.1600	67.1000	+0.479%	1,467,571	+29.866%
2025-08-27	66.4900	66.9800	66.3500	66.7800	+0.090%	2,018,918	+30.488%
2025-08-26	67.1100	67.4800	66.4400	66.7200	-0.626%	2,247,662	+30.606%
2025-08-25	67.8200	67.8700	66.9100	67.1400	-1.236%	1,198,975	+29.789%
2025-08-22	66.5000	68.2700	66.3184	67.9800	+2.798%	2,293,779	+28.185%
2025-08-21	65.6700	66.4100	65.5400	66.1300	+0.030%	1,644,101	+31.771%
2025-08-20	65.9700	66.7000	65.5700	66.1100	+0.425%	1,900,166	+31.811%
2025-08-19	65.7100	66.6400	65.3600	65.8300	+0.796%	1,267,047	+32.371%
2025-08-18	65.7100	65.9950	65.0800	65.3100	-0.775%	1,713,791	+33.425%
2025-08-15	66.1700	66.4000	65.4900	65.8200	+0.152%	1,389,255	+32.391%
2025-08-14	65.6100	66.0700	65.1400	65.7200	-1.188%	2,029,774	+32.593%
2025-08-13	64.5900	66.5300	63.9500	66.5100	+3.052%	2,765,349	+31.018%
2025-08-12	63.0600	64.8200	62.3300	64.5400	+1.702%	4,273,696	+35.017%
2025-08-11	63.7300	63.9100	62.9800	63.4600	-0.157%	4,382,525	+37.315%
2025-08-08	64.5000	64.8399	63.5000	63.5600	-1.043%	2,913,128	+37.099%
2025-08-07	65.7900	66.0550	64.1500	64.2300	-2.917%	4,933,404	+35.669%
2025-08-06	73.9400	74.5750	63.7100	66.1600	-6.315%	5,504,093	+31.711%
2025-08-05	70.7300	71.0099	69.7600	70.6200	+0.670%	2,207,897	+23.393%
2025-08-04	69.9000	70.4200	69.3700	70.1500	+0.964%	1,483,369	+24.220%
2025-08-01	70.6900	70.7100	69.1100	69.4800	-2.182%	1,489,313	+25.417%
2025-07-31	71.1700	71.8400	70.5950	71.0300	-1.031%	2,483,051	+22.681%
2025-07-30	74.2800	74.4300	71.2150	71.7700	-4.038%	3,227,642	+21.416%
2025-07-29	75.1600	75.5300	74.3200	74.7900	-0.585%	1,229,375	+16.513%
2025-07-28	75.8900	76.3700	74.9275	75.2300	-1.827%	1,735,633	+15.831%
2025-07-25	76.0000	77.0000	75.2850	76.6300	+0.988%	1,454,271	+13.715%
2025-07-24	76.7100	77.2600	75.7050	75.8800	-2.040%	1,756,173	+14.839%
2025-07-23	77.5600	77.9250	76.9500	77.4600	+0.676%	1,779,286	+12.497%
2025-07-22	76.4200	77.7900	76.2100	76.9400	+0.905%	2,882,327	+13.257%
2025-07-21	76.5000	76.7800	75.9900	76.2500	+0.329%	2,082,892	+14.282%
2025-07-18	75.1900	76.0700	75.0250	76.0000	+1.293%	1,531,369	+14.658%
2025-07-17	74.1400	75.0700	73.9350	75.0300	+1.091%	1,120,464	+16.140%
2025-07-16	73.6500	74.4100	73.1700	74.2200	+0.774%	1,065,841	+17.408%
2025-07-15	75.1000	75.1000	73.5800	73.6500	-1.313%	1,473,114	+18.316%
2025-07-14	75.5200	75.6900	74.6200	74.6300	-1.738%	1,320,564	+16.763%
2025-07-11	75.4800	76.1900	74.9500	75.9500	-0.874%	1,099,346	+14.733%
2025-07-10	76.5500	77.6100	76.1000	76.6200	+0.091%	1,114,811	+13.730%
2025-07-09	76.4400	76.7700	75.7100	76.5500	+0.486%	1,224,709	+13.834%
2025-07-08	75.1200	76.4550	74.8800	76.1800	+1.573%	1,417,878	+14.387%
2025-07-07	75.9000	76.0900	74.7500	75.0000	-1.742%	1,158,931	+16.187%
2025-07-03	77.2000	77.3700	76.2300	76.3300	-0.391%	838,249	+14.162%
2025-07-02	75.7300	76.6900	74.5000	76.6300	+2.051%	1,954,065	+13.715%
2025-07-01	73.6200	75.7300	73.0700	75.0900	+2.094%	2,618,228	+16.047%
2025-06-30	73.9600	74.3150	73.3500	73.5500	-1.076%	2,629,681	+18.477%
2025-06-27	74.2300	74.6500	73.9300	74.3500	+0.582%	1,806,862	+17.202%
2025-06-26	74.6200	75.0500	73.7000	73.9200	-0.418%	1,325,355	+17.884%
2025-06-25	74.0300	74.6750	73.6500	74.2300	-0.656%	1,671,298	+17.392%
2025-06-24	74.0500	75.6500	73.6400	74.7200	+1.302%	1,834,294	+16.622%
2025-06-23	73.6400	74.1800	72.6300	73.7600	+0.095%	1,737,413	+18.140%
2025-06-20	74.7200	75.2300	73.6500	73.6900	-1.602%	3,650,521	+18.252%
2025-06-18	74.7600	75.3800	74.5100	74.8900	-0.187%	1,453,719	+16.357%
2025-06-17	76.4100	76.8400	74.7130	75.0300	-2.228%	1,260,902	+16.140%
2025-06-16	76.8500	76.9600	76.3400	76.7400	+0.854%	940,627	+13.552%
2025-06-13	77.0100	77.9200	76.0100	76.0900	-2.909%	1,058,312	+14.522%
2025-06-12	77.7600	78.8150	77.5591	78.3700	+0.051%	1,119,570	+11.191%
2025-06-11	79.3300	79.4200	77.9500	78.3300	-1.261%	1,155,791	+11.247%
2025-06-10	78.4800	79.9900	78.2700	79.3300	+1.445%	1,779,019	+9.845%
2025-06-09	77.2300	78.8300	77.2300	78.2000	+1.691%	1,251,081	+11.432%
2025-06-06	76.9000	77.3050	76.6600	76.9000	+0.575%	662,796	+13.316%
2025-06-05	77.7700	77.9200	76.1600	76.4600	-1.304%	1,272,933	+13.968%
2025-06-04	76.8700	78.2400	76.4501	77.4700	+1.057%	1,410,933	+12.482%
2025-06-03	75.4700	76.7200	75.1100	76.6600	+1.255%	1,159,457	+13.671%
2025-06-02	76.1100	76.5050	75.2600	75.7100	-1.110%	1,557,357	+15.097%
2025-05-30	75.7600	76.7400	75.1500	76.5600	+0.631%	2,754,559	+13.819%
2025-05-29	75.7000	76.0900	75.1915	76.0800	+1.251%	1,026,604	+14.537%
2025-05-28	76.9200	77.1100	75.0000	75.1400	-2.719%	1,308,796	+15.970%
2025-05-27	75.6700	77.3100	75.4100	77.2400	+2.987%	1,639,937	+12.817%
2025-05-23	74.9600	75.5500	74.2550	75.0000	-0.951%	1,402,575	+16.187%
2025-05-22	76.8200	77.3400	75.5600	75.7200	-1.752%	2,021,429	+15.082%
2025-05-21	77.4100	78.6600	76.8100	77.0700	-1.040%	1,985,110	+13.066%
2025-05-20	77.3300	78.3500	76.6500	77.8800	+0.698%	1,533,849	+11.890%
2025-05-19	77.2200	77.8300	77.0300	77.3400	-0.489%	1,064,756	+12.671%
2025-05-16	76.3600	77.7500	76.1800	77.7200	+2.089%	1,384,472	+12.120%
2025-05-15	74.8100	76.2600	74.6000	76.1300	+2.010%	1,484,137	+14.462%
2025-05-14	76.2700	76.4800	74.6100	74.6300	-2.444%	2,098,751	+16.763%
2025-05-13	76.5000	76.6300	75.3300	76.5000	+0.196%	1,918,396	+13.908%
2025-05-12	75.9500	77.2800	75.8000	76.3500	+3.977%	1,891,792	+14.132%
2025-05-09	73.9400	74.4200	73.3700	73.4300	-0.877%	1,856,135	+18.671%
2025-05-08	74.7000	75.7700	73.9406	74.0800	+0.666%	2,448,015	+17.630%
2025-05-07	77.5900	79.8400	73.4800	73.5900	-7.083%	3,863,735	+18.413%
2025-05-06	79.0500	79.3700	78.2600	79.2000	+0.063%	1,735,467	+10.025%
2025-05-05	78.8900	79.5700	78.6350	79.1500	+0.114%	1,143,974	+10.095%
2025-05-02	78.9200	79.4900	78.2100	79.0600	+1.554%	1,129,432	+10.220%
2025-05-01	77.6100	78.4100	77.1500	77.8500	-0.777%	1,728,595	+11.933%
2025-04-30	76.7600	78.5500	76.4800	78.4600	+1.173%	1,829,776	+11.063%
2025-04-29	76.5500	77.6400	76.3950	77.5500	+1.652%	1,182,153	+12.366%
2025-04-28	76.4000	76.9150	75.5600	76.2900	+0.066%	1,015,891	+14.222%
2025-04-25	76.0000	76.7300	75.2700	76.2400	-0.522%	1,349,672	+14.297%
2025-04-24	76.0000	76.9400	75.3700	76.6400	+1.028%	994,518	+13.700%
2025-04-23	75.7800	77.0600	75.3100	75.8600	+1.635%	2,030,056	+14.869%
2025-04-22	73.5100	74.8900	73.4150	74.6400	+2.654%	1,165,335	+16.747%
2025-04-21	72.8800	72.8800	71.8050	72.7100	+0.290%	1,574,641	+19.846%
2025-04-17	71.5800	74.0000	71.3400	72.5000	+2.026%	3,005,265	+20.193%
2025-04-16	72.5900	72.8400	70.7700	71.0600	-1.973%	1,980,377	+22.629%
2025-04-15	73.1400	73.4199	72.3100	72.4900	-1.347%	1,076,251	+20.210%
2025-04-14	73.7700	73.8500	72.4900	73.4800	+0.424%	2,013,515	+18.590%
2025-04-11	70.9400	73.3800	70.1400	73.1700	+2.508%	2,125,071	+19.093%
2025-04-10	72.2800	72.5550	69.4600	71.3800	-2.179%	2,548,846	+22.079%
2025-04-09	66.3100	73.4300	66.0300	72.9700	+9.155%	4,084,310	+19.419%
2025-04-08	71.6900	72.7400	65.8500	66.8500	-5.459%	3,285,903	+30.352%
2025-04-07	72.0800	74.1100	69.5300	70.7100	-3.296%	3,088,759	+23.236%
2025-04-04	75.0900	75.8379	72.8200	73.1200	-4.356%	2,726,552	+19.174%
2025-04-03	77.4700	78.0400	75.9000	76.4500	-2.760%	2,195,743	+13.983%
2025-04-02	76.9500	78.7200	76.4900	78.6200	+1.537%	1,787,231	+10.837%
2025-04-01	77.5700	77.8050	76.5300	77.4300	-0.232%	1,003,833	+12.540%
2025-03-31	76.3800	78.0700	75.7300	77.6100	+1.478%	1,612,229	+12.279%
2025-03-28	78.1800	78.4900	76.3800	76.4800	-2.174%	930,290	+13.938%
2025-03-27	77.6900	78.4400	77.4200	78.1800	+0.670%	964,551	+11.461%
2025-03-26	77.1800	77.7900	76.7300	77.6600	+0.962%	2,143,900	+12.207%
2025-03-25	77.6000	78.2100	76.6000	76.9200	-0.787%	1,405,153	+13.287%
2025-03-24	78.3900	78.7225	77.0500	77.5300	-0.398%	1,967,119	+12.395%
2025-03-21	78.8600	79.6300	77.2800	77.8400	-2.383%	3,370,056	+11.948%
2025-03-20	80.0800	80.6400	79.5300	79.7400	-1.006%	1,499,888	+9.280%
2025-03-19	80.6100	80.9000	79.9500	80.5500	-0.322%	1,173,968	+8.181%
2025-03-18	82.1600	82.2300	80.7300	80.8100	-1.499%	1,541,009	+7.833%
2025-03-17	79.9500	82.1300	79.4850	82.0400	+3.001%	1,263,325	+6.216%
2025-03-14	79.6400	80.1000	79.2600	79.6500	+0.606%	1,862,154	+9.404%
2025-03-13	79.3800	79.9450	78.9650	79.1700	-0.478%	1,696,121	+10.067%
2025-03-12	79.5000	80.3100	79.1450	79.5500	-0.413%	2,920,490	+9.541%
2025-03-11	80.2800	80.4100	79.6700	79.8800	-0.560%	2,352,601	+9.089%
2025-03-10	82.2300	83.0800	80.1300	80.3300	-2.654%	1,671,968	+8.478%
2025-03-07	81.7700	83.3000	81.5000	82.5200	+0.561%	1,800,612	+5.599%
2025-03-06	81.7400	82.4400	80.9600	82.0600	+0.997%	1,716,602	+6.191%