Dark

LYB
LyondellBasell Industries N.V. Class A
stock NYSE

Market Open

Jul 30, 2026 11:03:06 AM EDT

59.60USD-1.496%(-0.90)706,012

56.15Bid 59.61Ask 3.46Spread

Pre-market

Jul 30, 2026 9:29:30 AM EDT

59.50USD-1.653%(-1.00)4,013

After-hours

Jul 29, 2026 4:55:30 PM EDT

60.49USD-0.017%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	60.2900	60.410000	59.0400	59.6000	-1.471%	706,012	0.000%
2026-07-29	59.8900	61.020000	59.4500	60.4900	+3.899%	4,945,639	-1.471%
2026-07-28	59.0200	60.590000	58.1900	58.2200	-0.682%	4,898,086	+2.370%
2026-07-27	58.3000	59.200000	57.8400	58.6200	-2.818%	4,608,377	+1.672%
2026-07-24	61.6500	61.730000	60.2500	60.3200	-2.268%	4,717,118	-1.194%
2026-07-23	64.1500	64.980000	61.4500	61.7200	-0.963%	4,732,902	-3.435%
2026-07-22	62.2500	63.280000	62.1150	62.3200	+1.847%	3,971,062	-4.365%
2026-07-21	61.4600	62.430000	60.6300	61.1900	+0.757%	3,480,826	-2.598%
2026-07-20	58.9000	60.920000	58.0900	60.7300	+2.636%	4,964,740	-1.861%
2026-07-17	59.1400	60.170000	58.6700	59.1700	+2.370%	3,973,474	+0.727%
2026-07-16	57.8300	59.285000	57.6950	57.8000	-0.345%	4,135,031	+3.114%
2026-07-15	58.3600	59.070000	57.3750	58.0000	-0.939%	4,482,956	+2.759%
2026-07-14	59.2000	59.680000	57.7400	58.5500	+0.394%	4,420,640	+1.793%
2026-07-13	57.6800	59.140000	57.4100	58.3200	+3.496%	5,946,343	+2.195%
2026-07-10	56.0000	56.735000	55.5900	56.3500	+1.733%	4,504,330	+5.768%
2026-07-09	55.1800	55.530000	53.7401	55.3900	-0.592%	5,208,750	+7.601%
2026-07-08	56.1100	57.420000	55.5700	55.7200	+2.051%	7,914,061	+6.963%
2026-07-07	53.4300	54.760000	52.9300	54.6000	+3.077%	7,426,940	+9.158%
2026-07-06	52.7500	53.010000	52.1900	52.9700	-0.731%	6,836,725	+12.517%
2026-07-02	52.6100	54.440000	52.6100	53.3600	+1.483%	4,595,583	+11.694%
2026-07-01	52.0700	53.420000	51.9800	52.5800	-0.133%	4,823,509	+13.351%
2026-06-30	53.7700	54.380000	52.3400	52.6500	-1.809%	5,515,078	+13.200%
2026-06-29	55.9500	56.190000	53.3150	53.6200	-3.786%	6,159,316	+11.153%
2026-06-26	55.2900	56.020000	55.0200	55.7300	-0.197%	5,391,787	+6.944%
2026-06-25	55.0500	56.175300	54.3200	55.8400	-0.499%	5,991,253	+6.734%
2026-06-24	57.8700	57.870000	55.1500	56.1200	-2.569%	6,592,557	+6.201%
2026-06-23	57.7400	58.575000	57.4850	57.6000	-1.572%	4,466,540	+3.472%
2026-06-22	59.5000	59.510000	57.9000	58.5200	-2.580%	4,018,421	+1.846%
2026-06-18	61.4200	61.420000	59.2300	60.0700	-2.815%	9,686,517	-0.782%
2026-06-17	62.5100	64.360000	61.5700	61.8100	-1.246%	4,711,193	-3.575%
2026-06-16	62.4000	63.590000	61.7500	62.5900	-1.122%	4,958,790	-4.777%
2026-06-15	62.3300	63.840000	60.8500	63.3000	-1.982%	5,820,273	-5.845%
2026-06-12	64.1900	64.930000	62.6200	64.5800	+1.749%	5,668,906	-7.711%
2026-06-11	66.4000	67.910000	63.1900	63.4700	-2.579%	6,428,051	-6.097%
2026-06-10	64.0000	65.950000	63.1100	65.1500	+2.373%	5,428,867	-8.519%
2026-06-09	64.4800	64.490000	62.0200	63.6400	-1.226%	5,299,007	-6.348%
2026-06-08	64.8700	65.050000	63.6800	64.4300	-0.109%	3,669,698	-7.497%
2026-06-05	65.7500	66.025000	64.2004	64.5000	-2.539%	5,784,194	-7.597%
2026-06-04	66.2900	67.190000	65.7300	66.1800	-1.664%	5,958,606	-9.943%
2026-06-03	67.5200	68.480000	67.0000	67.3000	-0.015%	4,623,327	-11.441%
2026-06-02	66.7100	67.780000	65.9500	67.3100	+0.253%	3,351,440	-11.454%
2026-06-01	67.5000	68.330000	66.7200	67.1400	+0.735%	5,495,164	-11.230%
2026-05-29	68.3100	68.460000	66.2400	66.6500	-2.487%	6,446,663	-10.578%
2026-05-28	68.9200	69.880000	68.0600	68.3500	+1.005%	3,918,736	-12.802%
2026-05-27	67.7600	68.720000	67.0000	67.6700	-1.942%	5,106,928	-11.926%
2026-05-26	69.6900	70.749900	68.6300	69.0100	-1.018%	5,304,975	-13.636%
2026-05-22	70.5300	71.060000	69.1050	69.7200	-0.514%	6,064,080	-14.515%
2026-05-21	72.1500	72.850000	69.3700	70.0800	-1.711%	4,393,498	-14.954%
2026-05-20	72.5700	73.470000	70.4500	71.3000	-2.382%	4,352,469	-16.410%
2026-05-19	74.9300	74.990000	71.8900	73.0400	-1.470%	2,850,144	-18.401%
2026-05-18	74.3500	74.440000	72.1200	74.1300	-1.239%	4,163,198	-19.601%
2026-05-15	74.0200	75.280000	73.6500	75.0600	+2.443%	7,320,787	-20.597%
2026-05-14	73.6700	73.990000	72.7200	73.2700	-0.637%	3,382,924	-18.657%
2026-05-13	75.0300	75.250000	73.5900	73.7400	-0.767%	4,133,984	-19.175%
2026-05-12	73.9050	75.285000	73.0100	74.3100	+1.061%	4,017,029	-19.795%
2026-05-11	73.1000	73.765000	71.9200	73.5300	+2.467%	5,113,294	-18.945%
2026-05-08	71.6900	72.880000	70.7600	71.7600	+0.350%	4,019,560	-16.945%
2026-05-07	71.4400	72.500000	70.2300	71.5100	-2.681%	8,511,206	-16.655%
2026-05-06	73.9300	74.530000	71.5450	73.4800	-5.504%	7,462,955	-18.889%
2026-05-05	75.9000	78.430000	75.9000	77.7600	+2.262%	4,634,260	-23.354%
2026-05-04	75.9700	77.040000	73.8500	76.0400	+1.400%	7,677,630	-21.620%
2026-05-01	74.3400	76.200000	71.8400	74.9900	+0.523%	7,589,626	-20.523%
2026-04-30	72.6100	75.240000	72.0800	74.6000	+1.787%	8,743,667	-20.107%
2026-04-29	72.6400	73.910000	71.8101	73.2900	+2.532%	7,973,543	-18.679%
2026-04-28	72.4400	72.780000	71.1300	71.4800	+0.648%	3,324,637	-16.620%
2026-04-27	70.4200	71.735000	69.6800	71.0200	+1.646%	5,910,235	-16.080%
2026-04-24	70.8000	71.480000	69.1300	69.8700	-1.202%	4,764,706	-14.699%
2026-04-23	72.0000	72.950000	69.3400	70.7200	-1.778%	5,476,988	-15.724%
2026-04-22	71.7900	72.630000	71.0900	72.0000	+0.812%	5,348,193	-17.222%
2026-04-21	69.2600	71.610000	68.7800	71.4200	+4.141%	7,514,102	-16.550%
2026-04-20	67.0000	69.050000	66.7000	68.5800	+3.486%	5,867,790	-13.094%
2026-04-17	70.1200	70.340000	65.7600	66.2700	-11.980%	14,506,483	-10.065%
2026-04-16	73.9900	75.780000	73.0900	75.2900	+2.954%	6,103,903	-20.839%
2026-04-15	73.2800	74.000000	72.9000	73.1300	-0.164%	5,406,648	-18.501%
2026-04-14	74.6800	74.950000	71.9700	73.2500	-2.993%	6,764,034	-18.635%
2026-04-13	75.5000	76.680000	74.9200	75.5100	+2.428%	4,736,805	-21.070%
2026-04-10	73.3100	74.540000	72.1800	73.7200	+2.006%	4,918,376	-19.154%
2026-04-09	75.0600	76.500000	70.8400	72.2700	-2.627%	9,482,906	-17.531%
2026-04-08	72.6400	74.300000	68.5100	74.2200	-7.526%	13,784,516	-19.698%
2026-04-07	79.1900	81.960000	79.1800	80.2600	+2.086%	6,604,103	-25.741%
2026-04-06	78.1100	79.360000	77.0100	78.6200	-1.231%	4,863,882	-24.192%
2026-04-02	80.2000	81.390000	77.9350	79.6000	+3.767%	7,019,406	-25.126%
2026-04-01	79.9900	80.600000	74.3000	76.7100	-4.779%	14,185,497	-22.305%
2026-03-31	82.1450	83.940000	78.5800	80.5600	-2.209%	10,861,014	-26.018%
2026-03-30	81.8800	83.860000	80.7500	82.3800	+2.399%	8,206,129	-27.652%
2026-03-27	77.8400	81.260000	77.4200	80.4500	+3.513%	7,418,293	-25.917%
2026-03-26	76.8700	78.680000	76.8300	77.7200	+0.687%	4,248,264	-23.314%
2026-03-25	75.8000	77.370000	75.5400	77.1900	+1.552%	4,366,984	-22.788%
2026-03-24	72.3300	76.380000	72.1550	76.0100	+6.352%	6,461,610	-21.589%
2026-03-23	70.6200	73.120000	70.2200	71.4700	-2.523%	7,211,798	-16.608%
2026-03-20	74.8200	75.745000	72.8200	73.3200	-1.676%	23,437,258	-18.712%
2026-03-19	76.3900	77.360000	71.7000	74.5700	-0.838%	9,646,127	-20.075%
2026-03-18	72.7500	76.100000	72.4201	75.2000	+5.618%	9,174,641	-20.745%
2026-03-17	71.5000	73.700000	71.0300	71.2000	+0.169%	8,420,306	-16.292%
2026-03-16	71.5000	73.000000	70.8500	71.0800	-1.687%	6,427,865	-16.151%
2026-03-13	72.8700	74.230000	72.0201	72.3000	-2.731%	11,730,436	-17.566%
2026-03-12	69.1800	74.540000	69.0000	74.3300	+10.331%	14,875,341	-19.817%
2026-03-11	65.6100	68.000000	65.4500	67.3700	+2.683%	9,455,947	-11.533%
2026-03-10	65.7200	67.595000	64.1800	65.6100	-1.811%	12,270,394	-9.160%
2026-03-09	68.6900	69.255000	66.7100	66.8200	-0.432%	17,039,191	-10.805%
2026-03-06	67.2300	68.880000	64.5750	67.1100	+1.867%	13,284,648	-11.191%
2026-03-05	64.0000	67.795000	63.9950	65.8800	+6.395%	17,621,087	-9.532%
2026-03-04	60.0000	62.220000	58.8800	61.9200	+6.373%	8,495,663	-3.747%
2026-03-03	56.3300	58.580000	55.3900	58.2100	+0.570%	7,639,207	+2.388%
2026-03-02	57.0400	59.200000	56.6655	57.8800	+0.626%	9,680,539	+2.972%
2026-02-27	55.9000	57.915000	55.8400	57.5200	+2.167%	6,480,879	+3.616%
2026-02-26	56.5600	56.560000	54.5850	56.3000	-0.793%	6,594,205	+5.861%
2026-02-25	58.6100	58.850000	56.2300	56.7500	-2.692%	5,412,031	+5.022%
2026-02-24	57.2000	59.200000	57.1100	58.3200	+2.930%	7,246,136	+2.195%
2026-02-23	55.4500	57.700000	55.3701	56.6600	-0.018%	7,709,211	+5.189%
2026-02-20	54.2900	57.880000	54.2700	56.6700	+2.422%	12,100,270	+5.170%
2026-02-19	56.0000	56.775000	54.9000	55.3300	-1.143%	3,519,963	+7.717%
2026-02-18	56.4300	57.020000	55.7150	55.9700	-0.018%	4,402,809	+6.486%
2026-02-17	57.4500	58.010000	55.0523	55.9800	-2.829%	4,694,330	+6.467%
2026-02-13	57.2300	58.560000	56.7300	57.6100	-0.294%	3,814,038	+3.454%
2026-02-12	59.3450	60.330000	57.1800	57.7800	-2.842%	7,497,639	+3.150%
2026-02-11	57.9000	60.065000	57.8500	59.4700	+3.139%	7,977,242	+0.219%
2026-02-10	55.7400	57.960000	55.5100	57.6600	+3.948%	5,533,999	+3.365%
2026-02-09	54.7300	55.865000	53.7000	55.4700	+0.672%	3,447,147	+7.445%
2026-02-06	54.2500	55.485000	54.0900	55.1000	+2.264%	3,826,321	+8.167%
2026-02-05	56.2250	56.910000	52.8800	53.8800	-5.639%	6,531,597	+10.616%
2026-02-04	54.4800	57.475000	54.1200	57.1000	+6.829%	9,652,969	+4.378%
2026-02-03	50.3250	54.720000	49.6000	53.4500	+6.368%	11,738,038	+11.506%
2026-02-02	48.6900	50.540000	47.1300	50.2500	+2.551%	10,072,470	+18.607%
2026-01-30	51.2000	51.450000	46.8200	49.0000	-1.902%	18,051,990	+21.633%
2026-01-29	49.9900	50.860000	48.9600	49.9500	-1.030%	10,276,839	+19.319%
2026-01-28	50.7500	50.900000	49.5600	50.4700	+0.079%	5,207,566	+18.090%
2026-01-27	50.9000	51.730000	50.1500	50.4300	-0.845%	4,933,297	+18.184%
2026-01-26	51.3000	51.600000	50.4800	50.8600	-0.255%	4,591,273	+17.184%
2026-01-23	51.8300	52.060000	50.5750	50.9900	-1.067%	4,424,553	+16.886%
2026-01-22	52.0100	52.905000	51.2800	51.5400	-0.540%	5,592,447	+15.638%
2026-01-21	49.6600	52.350000	49.4000	51.8200	+6.058%	5,967,839	+15.014%
2026-01-20	49.4000	50.310000	48.3807	48.8600	-4.027%	4,653,092	+21.981%
2026-01-16	50.3800	51.060000	49.9900	50.9100	+0.059%	4,334,247	+17.069%
2026-01-15	51.7800	52.000000	50.3500	50.8800	-2.154%	6,032,577	+17.138%
2026-01-14	49.3000	52.430000	49.3000	52.0000	+6.842%	10,407,853	+14.615%
2026-01-13	48.5800	49.170000	48.2400	48.6700	+0.975%	3,999,357	+22.457%
2026-01-12	48.7000	49.155000	47.7600	48.2000	-1.047%	5,075,550	+23.651%
2026-01-09	47.8100	48.830000	46.6200	48.7100	+2.246%	5,240,082	+22.357%
2026-01-08	44.6500	48.430000	44.3750	47.6400	+6.079%	7,052,665	+25.105%
2026-01-07	45.9600	46.179400	44.3100	44.9100	-2.792%	4,057,484	+32.710%
2026-01-06	45.4350	46.866500	45.0752	46.2000	+1.338%	5,852,580	+29.004%
2026-01-05	44.3750	46.340000	44.2500	45.5900	+2.703%	7,859,921	+30.730%
2026-01-02	43.5800	44.855000	43.2700	44.3900	+2.517%	6,372,858	+34.264%
2025-12-31	43.6300	43.870000	43.2244	43.3000	-0.825%	2,916,195	+37.644%
2025-12-30	43.3700	43.790000	43.0100	43.6600	+0.483%	4,085,958	+36.509%
2025-12-29	43.1000	43.555000	42.6100	43.4500	+0.462%	6,659,408	+37.169%
2025-12-26	42.8500	43.410000	42.8500	43.2500	+0.886%	2,954,184	+37.803%
2025-12-24	42.7000	43.020000	42.5100	42.8700	+0.516%	1,744,307	+39.025%
2025-12-23	43.8100	43.850000	42.4400	42.6500	-2.179%	4,763,552	+39.742%
2025-12-22	43.3800	43.912500	42.9950	43.6000	+1.184%	4,034,805	+36.697%
2025-12-19	42.5100	44.000000	42.5000	43.0900	+0.070%	8,041,707	+38.315%
2025-12-18	43.4200	43.600000	42.7200	43.0600	-1.600%	4,375,552	+38.412%
2025-12-17	43.0400	44.385000	42.9500	43.7600	+1.815%	5,723,259	+36.197%
2025-12-16	43.0700	43.105000	42.0101	42.9800	-0.831%	6,453,784	+38.669%
2025-12-15	43.7500	44.140000	42.2700	43.3400	-2.365%	7,435,632	+37.517%
2025-12-12	45.3500	45.530000	44.3500	44.3900	-1.596%	4,942,853	+34.264%
2025-12-11	45.4700	46.340000	44.6000	45.1100	-0.265%	5,778,170	+32.121%
2025-12-10	42.8400	45.380000	42.8400	45.2300	+5.727%	5,129,764	+31.771%
2025-12-09	42.9100	44.600000	42.7100	42.7800	+1.183%	6,193,724	+39.317%
2025-12-08	43.1300	43.765000	42.1700	42.2800	-2.468%	6,849,933	+40.965%
2025-12-05	43.9000	44.810000	43.1600	43.3500	+0.440%	6,327,786	+37.486%
2025-12-04	46.1300	46.300000	42.9200	43.1600	-6.235%	9,469,319	+38.091%
2025-12-03	47.9300	48.531200	45.9500	46.0300	-3.663%	7,141,444	+29.481%
2025-12-02	48.0000	48.375000	46.8800	47.7800	-0.292%	5,561,259	+24.738%
2025-12-01	47.2600	48.910000	47.1550	47.9200	-2.184%	6,359,088	+24.374%
2025-11-28	48.5000	49.215000	48.3700	48.9900	+1.177%	3,291,635	+21.657%
2025-11-26	47.0900	48.900000	47.0600	48.4200	+2.999%	6,193,080	+23.090%
2025-11-25	45.7000	47.240000	45.7000	47.0100	+3.638%	5,626,120	+26.782%
2025-11-24	44.9600	45.625000	44.3400	45.3600	+1.250%	5,634,598	+31.393%
2025-11-21	43.1800	45.730000	43.1700	44.8000	+5.288%	6,073,873	+33.036%
2025-11-20	42.8900	43.800000	42.4900	42.5500	-0.491%	5,506,365	+40.071%
2025-11-19	43.5100	43.763300	42.4800	42.7600	-2.241%	3,872,845	+39.383%
2025-11-18	43.2400	44.050000	42.7800	43.7400	+0.413%	5,130,471	+36.260%
2025-11-17	45.3000	45.330000	43.4000	43.5600	-3.841%	4,433,496	+36.823%
2025-11-14	45.3000	45.460000	44.3465	45.3000	-0.483%	4,720,168	+31.567%
2025-11-13	43.4100	45.670000	43.3300	45.5200	+5.103%	6,805,210	+30.931%
2025-11-12	43.8300	44.200000	43.1400	43.3100	-1.164%	3,556,898	+37.613%
2025-11-11	43.2900	44.020000	42.9000	43.8200	+2.455%	4,876,288	+36.011%
2025-11-10	43.4200	43.505000	41.5800	42.7700	-0.581%	5,927,986	+39.350%
2025-11-07	42.3000	43.420000	42.2600	43.0200	+1.510%	6,195,283	+38.540%
2025-11-06	44.0000	44.330000	42.3100	42.3800	-3.616%	7,157,404	+40.632%
2025-11-05	44.5400	45.200000	43.9400	43.9700	-1.058%	5,460,662	+35.547%
2025-11-04	45.4000	45.800000	44.4000	44.4400	-3.955%	5,902,224	+34.113%
2025-11-03	45.6700	46.850000	45.2100	46.2700	-0.323%	5,658,776	+28.809%
2025-10-31	48.0700	48.070000	45.3000	46.4200	+2.699%	8,533,338	+28.393%
2025-10-30	45.6000	46.270000	45.0900	45.2000	-3.233%	6,806,011	+31.858%
2025-10-29	47.5400	48.170000	46.1000	46.7100	-1.890%	5,422,220	+27.596%
2025-10-28	48.6000	48.750000	47.0500	47.6100	-3.015%	3,583,441	+25.184%
2025-10-27	47.8900	49.120000	47.8900	49.0900	+3.152%	4,951,533	+21.410%
2025-10-24	47.5100	47.640000	47.0550	47.5900	+1.666%	4,086,081	+25.236%
2025-10-23	47.2700	47.490000	45.9900	46.8100	+3.562%	6,936,465	+27.323%
2025-10-22	45.1600	45.920000	44.8700	45.2000	-0.022%	3,815,680	+31.858%
2025-10-21	45.6500	45.980000	45.0200	45.2100	-0.899%	4,764,296	+31.829%
2025-10-20	46.2100	46.590000	45.3000	45.6200	-1.234%	3,658,946	+30.644%
2025-10-17	46.0100	46.200000	45.5700	46.1900	+0.720%	3,751,123	+29.032%
2025-10-16	46.8000	47.100000	45.3000	45.8600	-1.925%	3,484,613	+29.961%
2025-10-15	47.0000	47.660000	46.3400	46.7600	+0.214%	2,589,119	+27.459%
2025-10-14	45.2000	46.930000	45.0700	46.6600	+0.843%	4,151,340	+27.733%
2025-10-13	45.5000	46.691200	45.4750	46.2700	+3.028%	4,562,923	+28.809%
2025-10-10	47.5700	47.990000	44.8900	44.9100	-5.790%	5,922,801	+32.710%
2025-10-09	48.9600	48.990000	47.3107	47.6700	-2.095%	4,484,978	+25.026%
2025-10-08	49.1400	49.465000	48.5400	48.6900	-0.896%	3,016,695	+22.407%
2025-10-07	48.9500	49.600000	48.0700	49.1300	+0.924%	6,087,670	+21.311%
2025-10-06	49.9300	49.930000	48.6350	48.6800	-1.597%	2,876,643	+22.432%
2025-10-03	49.4500	49.980000	48.9000	49.4700	+0.284%	2,652,575	+20.477%
2025-10-02	48.6400	50.045000	48.5000	49.3300	+1.879%	4,812,032	+20.819%
2025-10-01	48.7300	49.109600	48.0694	48.4200	-1.264%	4,193,257	+23.090%
2025-09-30	48.8500	49.050000	48.1300	49.0400	-0.081%	4,708,340	+21.533%
2025-09-29	49.6300	49.630000	48.5750	49.0800	-0.748%	5,816,975	+21.434%
2025-09-26	49.2300	50.580000	49.1950	49.4500	+0.960%	6,208,527	+20.526%
2025-09-25	51.0300	51.150000	48.9400	48.9800	-4.653%	5,703,740	+21.682%
2025-09-24	50.7600	51.890000	50.6720	51.3700	+1.985%	3,918,044	+16.021%
2025-09-23	51.4600	51.760000	50.3500	50.3700	-1.429%	4,782,570	+18.324%
2025-09-22	51.7600	51.775000	50.8100	51.1000	-1.750%	4,996,596	+16.634%
2025-09-19	52.4900	52.690000	51.6450	52.0100	-1.291%	7,830,810	+14.593%
2025-09-18	54.2100	54.365000	52.4950	52.6900	-1.551%	4,546,521	+13.114%
2025-09-17	52.6800	55.170400	52.3000	53.5200	+1.652%	7,335,621	+11.360%
2025-09-16	52.9500	53.690000	52.5100	52.6500	+0.133%	5,786,179	+13.200%
2025-09-15	55.7500	55.840000	52.4300	52.5800	-4.781%	6,260,503	+13.351%
2025-09-12	55.4300	56.100000	54.8300	55.2200	-0.451%	4,852,397	+7.932%
2025-09-11	54.3600	55.810000	54.1700	55.4700	+1.967%	6,398,012	+7.445%
2025-09-10	54.1700	55.040000	53.9400	54.4000	+0.018%	3,565,923	+9.559%
2025-09-09	54.8500	55.320000	53.8250	54.3900	-0.439%	3,566,248	+9.579%
2025-09-08	54.7900	54.790000	52.6800	54.6300	-0.817%	3,874,783	+9.098%
2025-09-05	54.2800	56.296400	53.8900	55.0800	+1.436%	4,226,109	+8.206%
2025-09-04	53.7500	54.730000	52.9300	54.3000	+0.203%	4,495,852	+9.761%
2025-09-03	55.3300	55.925000	54.0684	54.1900	-2.955%	4,359,032	+9.983%
2025-09-02	55.5850	56.030000	54.6300	55.8400	-0.905%	4,808,402	+6.734%
2025-08-29	56.0900	57.390000	55.9500	56.3500	+0.877%	3,499,788	+5.768%
2025-08-28	56.5750	56.708500	55.2100	55.8600	-0.746%	3,336,874	+6.695%
2025-08-27	56.5850	56.970000	55.7100	56.2800	-0.565%	3,179,041	+5.899%
2025-08-26	56.7500	57.250000	56.3000	56.6000	-0.789%	3,206,367	+5.300%
2025-08-25	56.8500	57.170000	56.0500	57.0500	-2.927%	3,493,275	+4.470%
2025-08-22	55.8000	59.030000	55.7500	58.7700	+5.949%	7,925,266	+1.412%
2025-08-21	55.0400	55.680000	54.5500	55.4700	+0.253%	4,357,716	+7.445%
2025-08-20	53.8800	55.670000	53.7850	55.3300	+2.806%	4,319,425	+7.717%
2025-08-19	53.4050	54.435000	53.2801	53.8200	+1.643%	3,206,844	+10.740%
2025-08-18	53.2000	53.649200	52.7950	52.9500	-0.806%	3,366,282	+12.559%
2025-08-15	53.7300	54.162500	53.2400	53.3800	+0.131%	2,660,373	+11.652%
2025-08-14	51.9800	53.455000	51.2500	53.3100	+0.718%	4,033,546	+11.799%
2025-08-13	50.1800	52.970000	50.1600	52.9300	+5.291%	5,084,504	+12.602%
2025-08-12	48.5400	50.605000	48.4400	50.2700	+3.993%	5,180,582	+18.560%
2025-08-11	49.2300	50.166500	47.5500	48.3400	-1.468%	6,568,983	+23.293%
2025-08-08	50.2800	50.280000	48.9000	49.0600	-2.212%	3,648,588	+21.484%
2025-08-07	50.6200	51.500000	49.4400	50.1700	+1.251%	5,210,485	+18.796%
2025-08-06	52.5900	52.880000	49.2657	49.5500	-4.675%	7,469,408	+20.283%
2025-08-05	51.4600	52.720000	50.9700	51.9800	+2.122%	7,099,886	+14.659%
2025-08-04	54.3200	54.580000	50.7700	50.9000	-4.717%	10,119,341	+17.092%
2025-08-01	57.5500	57.590000	53.4000	53.4200	-7.785%	10,555,343	+11.569%
2025-07-31	58.5600	58.765000	57.6400	57.9300	-1.563%	9,066,526	+2.883%
2025-07-30	62.1900	62.255000	58.6200	58.8500	-5.810%	6,287,278	+1.274%
2025-07-29	62.3800	62.809900	61.3800	62.4800	-0.636%	2,757,543	-4.609%
2025-07-28	63.8900	64.025000	62.5000	62.8800	-1.765%	4,637,413	-5.216%
2025-07-25	61.0000	64.195000	60.5100	64.0100	+5.453%	5,730,607	-6.890%
2025-07-24	62.6400	63.056000	59.7850	60.7000	-9.699%	9,569,172	-1.812%
2025-07-23	66.5700	67.500000	66.1500	67.2200	+2.767%	3,572,717	-11.336%
2025-07-22	62.9000	66.050000	62.8432	65.4100	+4.405%	5,419,720	-8.882%
2025-07-21	63.7700	64.210000	62.5950	62.6500	-0.886%	3,106,573	-4.868%
2025-07-18	63.8800	63.900000	62.6350	63.2100	-0.142%	2,229,822	-5.711%
2025-07-17	62.3000	63.465000	62.0001	63.3000	+1.410%	2,338,813	-5.845%
2025-07-16	62.5800	62.840000	61.4000	62.4200	-0.032%	1,957,670	-4.518%
2025-07-15	63.5500	64.000000	62.3700	62.4400	-0.952%	2,086,954	-4.548%
2025-07-14	63.9800	64.595000	62.6600	63.0400	-2.339%	3,447,408	-5.457%
2025-07-11	64.2600	64.850000	63.5000	64.5500	-1.179%	2,540,274	-7.668%
2025-07-10	64.5000	66.410000	64.2500	65.3200	+0.740%	2,651,369	-8.757%
2025-07-09	64.2500	66.140000	63.7700	64.8400	+1.790%	3,591,532	-8.081%
2025-07-08	61.1100	64.400000	61.0000	63.7000	+4.890%	4,051,950	-6.436%
2025-07-07	61.3200	62.010000	60.1450	60.7300	-2.064%	2,982,292	-1.861%
2025-07-03	62.5800	62.777400	61.8200	62.0100	-0.879%	1,962,871	-3.886%
2025-07-02	62.0000	62.880000	60.6500	62.5600	+2.222%	4,245,555	-4.731%
2025-07-01	57.7500	61.685000	57.5000	61.2000	+5.773%	4,525,812	-2.614%
2025-06-30	58.3000	58.615000	57.4750	57.8600	-1.381%	3,971,614	+3.007%
2025-06-27	58.7200	59.500000	57.9550	58.6700	+0.462%	4,104,589	+1.585%
2025-06-26	57.9600	58.563578	57.7400	58.4000	+1.601%	2,178,798	+2.055%
2025-06-25	58.1000	58.280000	57.3450	57.4800	-1.457%	3,081,639	+3.688%
2025-06-24	57.9800	58.480000	57.6200	58.3300	+1.727%	3,153,228	+2.177%
2025-06-23	58.0100	58.480000	56.7200	57.3400	-1.714%	4,190,157	+3.941%
2025-06-20	58.9800	59.120000	57.7350	58.3400	-0.512%	7,968,790	+2.160%
2025-06-18	59.5700	59.900000	58.5800	58.6400	-1.594%	4,149,347	+1.637%
2025-06-17	60.9800	61.393700	59.5200	59.5900	-2.663%	3,986,588	+0.017%
2025-06-16	60.8300	61.295000	60.0250	61.2200	+1.864%	4,002,221	-2.646%
2025-06-13	60.0500	61.690000	59.8000	60.1000	-0.050%	5,099,479	-0.832%
2025-06-12	60.3300	60.760000	59.7700	60.1300	-1.620%	4,090,911	-0.881%
2025-06-11	61.0900	61.220000	60.3050	61.1200	+0.891%	4,614,166	-2.487%
2025-06-10	59.3400	61.250000	59.0100	60.5800	+3.591%	7,669,340	-1.618%
2025-06-09	57.3000	59.310000	57.1500	58.4800	+3.431%	6,676,775	+1.915%
2025-06-06	56.3800	56.940000	55.9300	56.5400	+1.691%	3,664,016	+5.412%
2025-06-05	56.4900	56.610000	55.4500	55.6000	-0.732%	3,808,158	+7.194%
2025-06-04	55.5600	56.090000	55.4300	56.0100	+0.557%	3,303,416	+6.410%
2025-06-03	54.4400	56.070000	53.1600	55.7000	+2.314%	4,052,983	+7.002%
2025-06-02	55.1400	55.170000	53.9100	54.4400	-3.629%	5,028,695	+9.478%
2025-05-30	56.7500	57.300000	55.9500	56.4900	-1.944%	5,855,729	+5.505%
2025-05-29	57.9300	58.360000	56.7200	57.6100	+0.946%	4,588,595	+3.454%
2025-05-28	58.2000	58.630000	56.9850	57.0700	-1.553%	5,112,670	+4.433%
2025-05-27	57.4100	58.100000	57.1500	57.9700	+3.278%	4,326,774	+2.812%
2025-05-23	55.7850	56.230000	55.3000	56.1300	-0.355%	3,017,388	+6.182%
2025-05-22	56.2300	56.660000	55.5275	56.3300	-0.389%	2,617,664	+5.805%
2025-05-21	58.1800	58.255000	56.5200	56.5500	-3.366%	3,405,038	+5.393%
2025-05-20	59.1400	59.360000	58.2500	58.5200	-1.115%	2,633,128	+1.846%
2025-05-19	58.7800	59.350000	58.2100	59.1800	-0.987%	2,767,035	+0.710%
2025-05-16	58.4300	59.885000	57.9000	59.7700	+2.311%	6,188,440	-0.284%
2025-05-15	58.3300	58.690000	57.6400	58.4200	-1.268%	3,317,550	+2.020%
2025-05-14	60.0400	60.155000	58.7800	59.1700	-1.939%	3,996,457	+0.727%
2025-05-13	60.6000	61.200000	59.9500	60.3400	-0.560%	3,191,061	-1.226%
2025-05-12	60.6300	62.545000	60.4999	60.6800	+6.587%	4,294,159	-1.780%
2025-05-09	57.6400	58.470000	56.7100	56.9300	-0.507%	3,749,560	+4.690%
2025-05-08	56.2300	58.260000	56.0600	57.2200	+2.895%	2,816,284	+4.159%
2025-05-07	56.3500	56.350000	55.1600	55.6100	-0.501%	3,232,532	+7.175%
2025-05-06	56.1000	56.840000	55.8000	55.8900	-0.569%	3,071,523	+6.638%
2025-05-05	57.4000	58.150000	56.1000	56.2100	-3.717%	3,800,937	+6.031%
2025-05-02	58.9300	59.460000	58.0900	58.3800	+0.120%	3,085,283	+2.090%
2025-05-01	58.0700	59.040000	57.8400	58.3100	+0.172%	3,638,904	+2.212%
2025-04-30	57.7000	58.330000	57.1900	58.2100	-1.054%	3,434,498	+2.388%
2025-04-29	58.2000	58.960000	57.7800	58.8300	+0.187%	4,035,147	+1.309%
2025-04-28	59.8000	60.850500	58.0600	58.7200	-1.211%	4,556,694	+1.499%
2025-04-25	57.5500	59.880000	57.1550	59.4400	+0.321%	4,638,648	+0.269%
2025-04-24	58.0100	59.660000	57.5700	59.2500	+2.544%	3,932,153	+0.591%
2025-04-23	60.0000	61.056100	57.5600	57.7800	-0.619%	3,628,166	+3.150%
2025-04-22	57.2000	58.330000	57.0700	58.1400	+3.268%	3,194,387	+2.511%
2025-04-21	56.8500	56.950000	55.5900	56.3000	-0.828%	3,981,573	+5.861%
2025-04-17	56.3300	57.480000	56.1501	56.7700	+1.484%	4,040,272	+4.985%
2025-04-16	56.7100	57.565000	55.4800	55.9400	-1.340%	4,007,678	+6.543%
2025-04-15	57.0900	57.690000	56.4603	56.7000	-1.305%	4,167,311	+5.115%
2025-04-14	58.3000	58.590000	55.9500	57.4500	+0.984%	4,339,003	+3.742%
2025-04-11	54.0400	56.980000	52.8000	56.8900	+4.693%	5,784,269	+4.764%
2025-04-10	57.9600	58.030000	53.3000	54.3400	-9.176%	7,793,217	+9.680%
2025-04-09	52.5000	61.600000	51.1100	59.8300	+12.399%	11,315,862	-0.384%
2025-04-08	59.1100	59.580000	52.5000	53.2300	-5.954%	7,185,390	+11.967%
2025-04-07	55.5600	59.690000	54.1100	56.6000	-2.380%	7,519,895	+5.300%
2025-04-04	60.6200	60.695000	57.5650	57.9800	-8.129%	7,972,731	+2.794%
2025-04-03	68.0100	68.670000	62.9200	63.1100	-10.672%	6,910,015	-5.562%
2025-04-02	69.3200	70.830000	69.3100	70.6500	+0.871%	2,495,867	-15.640%
2025-04-01	69.8400	70.080000	69.1200	70.0400	-0.511%	3,634,554	-14.906%
2025-03-31	69.3700	71.000000	69.1500	70.4000	+0.831%	3,708,454	-15.341%
2025-03-28	70.9000	71.325000	69.7399	69.8200	-1.593%	2,586,682	-14.638%
2025-03-27	70.3500	71.380000	70.1001	70.9500	-0.155%	3,277,971	-15.997%
2025-03-26	69.8600	71.120000	69.8100	71.0600	+1.732%	2,986,139	-16.127%
2025-03-25	71.9800	72.120000	69.7900	69.8500	-2.932%	2,926,999	-14.674%
2025-03-24	72.0000	72.500000	71.3750	71.9600	+0.573%	3,369,133	-17.176%
2025-03-21	72.0700	72.195000	70.7500	71.5500	-1.568%	12,114,180	-16.702%
2025-03-20	73.1800	73.180000	72.2800	72.6900	-1.317%	2,535,695	-18.008%
2025-03-19	75.0200	75.350000	73.3510	73.6600	-1.904%	2,424,208	-19.088%
2025-03-18	75.4400	75.620000	74.6800	75.0900	-0.080%	1,804,668	-20.629%
2025-03-17	74.0100	75.560000	74.0100	75.1500	+1.349%	2,315,177	-20.692%
2025-03-14	73.8500	74.530000	73.4800	74.1500	+2.121%	1,889,216	-19.622%
2025-03-13	72.0000	73.904000	71.8100	72.6100	+0.582%	2,427,235	-17.918%
2025-03-12	73.8400	73.945000	71.9800	72.1900	-2.393%	2,796,647	-17.440%
2025-03-11	76.9600	77.000000	73.1401	73.9600	-3.371%	3,757,975	-19.416%
2025-03-10	76.8100	78.410000	76.3500	76.5400	-1.239%	3,216,365	-22.132%
2025-03-07	75.4500	77.725000	75.1800	77.5000	+2.095%	3,161,668	-23.097%
2025-03-06	75.4000	76.310000	74.9400	75.9100	-0.394%	2,035,183	-21.486%
2025-03-05	74.4200	76.630000	74.3750	76.2100	+3.729%	2,974,138	-21.795%
2025-03-04	73.6200	74.890000	72.8600	73.4700	+0.082%	4,267,349	-18.878%
2025-03-03	77.8700	77.870000	73.3600	73.4100	-4.451%	3,336,381	-18.812%
2025-02-28	76.1200	77.080000	75.9900	76.8300	+1.105%	3,381,993	-22.426%
2025-02-27	75.7200	76.735000	74.6600	75.9900	-0.276%	1,468,894	-21.569%
2025-02-26	77.8900	78.000000	75.6600	76.2000	-1.842%	1,520,669	-21.785%
2025-02-25	77.6800	78.330000	77.2100	77.6300	+0.414%	2,140,436	-23.226%
2025-02-24	76.8000	77.580000	76.0000	77.3100	+0.455%	1,861,594	-22.908%
2025-02-21	77.6800	78.070000	76.6200	76.9600	-0.838%	2,135,215	-22.557%
2025-02-20	77.4700	78.150000	77.2900	77.6100	+0.142%	1,693,534	-23.206%
2025-02-19	76.7900	78.060000	76.5600	77.5000	-0.920%	1,798,538	-23.097%
2025-02-18	77.2500	78.516000	76.9400	78.2200	+1.982%	1,974,211	-23.805%
2025-02-14	77.0500	78.230000	76.6700	76.7000	+0.603%	1,438,620	-22.295%
2025-02-13	76.0700	76.715300	75.7500	76.2400	+0.461%	1,841,181	-21.826%
2025-02-12	75.8000	76.150000	75.5100	75.8900	-0.694%	1,946,822	-21.465%
2025-02-11	75.9500	76.545000	75.3300	76.4200	+0.765%	3,273,509	-22.010%
2025-02-10	77.3200	77.420000	75.5000	75.8400	-1.005%	2,152,428	-21.414%
2025-02-07	78.0300	78.225000	76.4400	76.6100	-1.466%	2,132,269	-22.203%