Dark

PAAS
Pan American Silver Corp.
stock NYSE

At Close

Dec 5, 2025 3:59:58 PM EST

44.38USD+0.407%(+0.18)4,561,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

45.10USD+2.036%(+0.90)20,704

After-hours

Dec 5, 2025 4:49:30 PM EST

44.35USD-0.068%(-0.03)2,102

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	45.0600	45.8400	44.0450	44.3900	+0.430%	4,561,173	0.000%
2025-12-04	43.9700	44.4195	43.4400	44.2000	-0.540%	3,362,734	+0.430%
2025-12-03	45.4400	45.9068	44.2850	44.4400	-0.914%	4,135,455	-0.113%
2025-12-02	45.8200	46.0600	43.6100	44.8500	-2.669%	6,506,326	-1.026%
2025-12-01	46.5700	46.5984	44.8700	46.0800	+0.898%	9,831,188	-3.668%
2025-11-28	43.9700	45.9700	43.6000	45.6700	+7.232%	7,336,871	-2.803%
2025-11-26	40.2500	42.6000	39.9600	42.5900	+7.850%	7,969,242	+4.226%
2025-11-25	38.8300	40.0100	38.8000	39.4900	+1.282%	4,295,186	+12.408%
2025-11-24	36.8800	39.0800	36.7600	38.9900	+6.124%	4,443,079	+13.850%
2025-11-21	36.0800	37.1300	35.8200	36.7400	+0.713%	4,961,014	+20.822%
2025-11-20	39.0000	39.5600	36.4400	36.4800	-6.581%	5,216,668	+21.683%
2025-11-19	38.8600	39.9400	38.3250	39.0500	+2.574%	4,553,175	+13.675%
2025-11-18	37.6350	38.2500	37.0100	38.0700	+1.819%	3,590,373	+16.601%
2025-11-17	38.1800	38.4900	37.1800	37.3900	-2.908%	5,635,992	+18.722%
2025-11-14	36.8100	38.7955	36.6500	38.5100	-1.383%	6,313,011	+15.269%
2025-11-13	38.9400	40.7900	38.6600	39.0500	+1.772%	9,545,019	+13.675%
2025-11-12	37.7250	39.1750	37.5200	38.3700	+2.075%	7,954,952	+15.689%
2025-11-11	37.7700	37.8200	36.7900	37.5900	+0.508%	4,861,403	+18.090%
2025-11-10	36.1750	37.7850	35.9700	37.4000	+7.440%	8,869,212	+18.690%
2025-11-07	34.0900	34.8500	33.6200	34.8100	+2.897%	3,765,200	+27.521%
2025-11-06	34.1100	34.6400	33.6850	33.8300	+0.178%	4,049,263	+31.215%
2025-11-05	34.0100	34.0200	33.3600	33.7700	+1.717%	4,194,099	+31.448%
2025-11-04	33.7000	34.0691	33.0800	33.2000	-4.268%	4,404,647	+33.705%
2025-11-03	35.0900	35.5300	34.4800	34.6800	-1.505%	4,562,002	+27.999%
2025-10-31	35.7700	35.7700	34.6900	35.2100	-0.901%	6,791,438	+26.072%
2025-10-30	35.1400	35.9300	35.0200	35.5300	+1.254%	4,029,794	+24.937%
2025-10-29	36.2400	36.2400	34.8800	35.0900	-0.426%	5,232,921	+26.503%
2025-10-28	33.9600	35.2500	33.9000	35.2400	+1.468%	4,958,481	+25.965%
2025-10-27	35.1300	35.6700	33.7500	34.7300	-4.430%	6,877,086	+27.815%
2025-10-24	35.6200	36.6130	35.6200	36.3400	+0.331%	3,916,015	+22.152%
2025-10-23	36.9500	37.0000	36.1200	36.2200	+0.948%	3,609,460	+22.557%
2025-10-22	34.3600	36.0350	34.2300	35.8800	+1.242%	6,979,162	+23.718%
2025-10-21	36.0500	36.2900	34.7200	35.4400	-10.005%	10,031,484	+25.254%
2025-10-20	39.4100	39.8500	38.5600	39.3800	+2.445%	5,077,019	+12.722%
2025-10-17	40.9500	41.4390	37.7000	38.4400	-8.542%	9,494,958	+15.479%
2025-10-16	41.6000	42.5700	40.9300	42.0300	+2.487%	7,425,366	+5.615%
2025-10-15	40.2000	41.2000	40.1000	41.0100	+3.718%	6,690,626	+8.242%
2025-10-14	39.8500	40.6400	39.2550	39.5400	-3.159%	7,660,838	+12.266%
2025-10-13	40.0200	41.5000	40.0100	40.8300	+6.052%	7,579,305	+8.719%
2025-10-10	39.0000	39.2300	38.1000	38.5000	-0.130%	7,380,517	+15.299%
2025-10-09	40.5450	40.8400	38.0302	38.5500	-3.116%	9,606,918	+15.149%
2025-10-08	40.6400	40.6400	39.6950	39.7900	+1.092%	8,136,462	+11.561%
2025-10-07	40.0000	40.2000	39.1700	39.3600	-1.674%	4,221,399	+12.779%
2025-10-06	39.8300	40.4190	39.5700	40.0300	+2.457%	5,506,591	+10.892%
2025-10-03	39.5000	39.7600	38.7500	39.0700	-0.306%	4,571,766	+13.617%
2025-10-02	39.8300	39.9200	37.5550	39.1900	-0.229%	6,461,582	+13.269%
2025-10-01	39.5700	40.3399	38.9500	39.2800	+1.420%	6,115,246	+13.009%
2025-09-30	37.8100	39.1200	37.5500	38.7300	-0.206%	6,391,937	+14.614%
2025-09-29	39.4700	39.6000	38.6050	38.8100	+1.173%	7,180,200	+14.378%
2025-09-26	37.0800	38.5100	36.9000	38.3600	+4.239%	8,045,827	+15.719%
2025-09-25	37.0900	37.0900	36.4000	36.8000	+1.127%	5,296,829	+20.625%
2025-09-24	37.9500	38.0550	36.3600	36.3900	-3.654%	4,609,733	+21.984%
2025-09-23	37.8200	38.4100	37.5400	37.7700	+1.070%	7,162,154	+17.527%
2025-09-22	37.7500	38.1600	36.5400	37.3700	+2.496%	11,079,456	+18.785%
2025-09-19	35.4800	36.5900	35.3000	36.4600	+3.521%	20,234,975	+21.750%
2025-09-18	35.5000	35.5000	34.4400	35.2200	-0.340%	5,721,659	+26.036%
2025-09-17	35.3600	36.2600	35.0600	35.3400	-2.403%	6,620,060	+25.608%
2025-09-16	37.2100	37.3800	36.0401	36.2100	-2.635%	6,304,852	+22.590%
2025-09-15	36.7400	37.7300	36.6900	37.1900	+1.390%	6,772,858	+19.360%
2025-09-12	37.4800	37.5600	36.6250	36.6800	-0.380%	6,946,348	+21.020%
2025-09-11	36.1700	36.8700	35.8300	36.8200	+1.600%	4,577,894	+20.559%
2025-09-10	35.8700	36.4900	35.4600	36.2400	+2.373%	7,354,693	+22.489%
2025-09-09	35.9500	36.3100	35.1350	35.4000	-0.979%	8,179,329	+25.395%
2025-09-08	35.8100	36.1400	35.0200	35.7500	+3.324%	9,247,971	+24.168%
2025-09-05	34.5400	34.7500	33.7200	34.6000	+3.038%	6,506,900	+28.295%
2025-09-04	33.5000	34.0500	33.3320	33.5800	-1.351%	4,856,931	+32.192%
2025-09-03	34.7800	34.9100	33.6900	34.0400	-0.758%	8,973,761	+30.405%
2025-09-02	35.0000	35.0000	33.5000	34.3000	+1.120%	11,008,190	+29.417%
2025-08-29	32.9500	33.9900	32.9500	33.9200	+3.006%	4,285,807	+30.867%
2025-08-28	33.1350	33.2000	32.4600	32.9300	-0.212%	3,655,208	+34.801%
2025-08-27	32.4700	33.0450	32.3200	33.0000	-0.332%	3,493,224	+34.515%
2025-08-26	32.5700	33.2050	32.5700	33.1100	+1.846%	3,467,051	+34.068%
2025-08-25	32.4700	32.7700	32.4000	32.5100	-0.398%	3,034,803	+36.543%
2025-08-22	32.0300	32.8200	31.6000	32.6400	+1.873%	4,242,788	+35.999%
2025-08-21	31.2500	32.2800	31.1600	32.0400	+2.462%	4,076,021	+38.546%
2025-08-20	30.7700	31.2800	30.6834	31.2700	+2.056%	5,179,120	+41.957%
2025-08-19	31.6700	31.8000	30.5900	30.6400	-3.313%	3,603,927	+44.876%
2025-08-18	31.6200	31.7500	31.2400	31.6900	-0.158%	2,305,660	+40.076%
2025-08-15	31.4300	31.8450	31.1300	31.7400	+1.051%	3,428,271	+39.855%
2025-08-14	31.4600	32.0635	31.2150	31.4100	-0.790%	3,023,508	+41.324%
2025-08-13	32.5000	32.5000	31.1400	31.6600	-1.093%	4,923,529	+40.208%
2025-08-12	31.8400	32.0900	31.3300	32.0100	+1.458%	3,324,792	+38.675%
2025-08-11	31.0000	31.8150	30.7000	31.5500	-1.252%	4,777,747	+40.697%
2025-08-08	31.6300	32.1200	31.1100	31.9500	+1.622%	7,555,036	+38.936%
2025-08-07	30.2900	31.5810	29.7600	31.4400	+7.121%	11,991,311	+41.190%
2025-08-06	29.3000	29.3900	28.9000	29.3500	+0.721%	5,780,213	+51.244%
2025-08-05	28.0200	29.1750	27.8650	29.1400	+3.554%	5,692,768	+52.334%
2025-08-04	27.3000	28.1400	27.3000	28.1400	+4.145%	3,382,530	+57.747%
2025-08-01	27.5500	27.6200	26.7650	27.0200	0.000%	5,123,276	+64.286%
2025-07-31	27.4300	27.4500	26.7724	27.0200	-1.279%	3,874,706	+64.286%
2025-07-30	28.0950	28.3150	27.1800	27.3700	-3.559%	4,521,707	+62.185%
2025-07-29	28.5500	28.5600	28.0333	28.3800	-0.456%	3,596,212	+56.413%
2025-07-28	28.8000	28.9000	28.1400	28.5100	-2.162%	3,253,337	+55.700%
2025-07-25	28.8800	29.4220	28.5900	29.1400	-0.444%	4,200,185	+52.334%
2025-07-24	29.1300	29.7300	28.7800	29.2700	-0.948%	3,868,396	+51.657%
2025-07-23	29.9100	30.2500	29.3850	29.5500	-1.990%	4,848,031	+50.220%
2025-07-22	29.8600	30.4800	29.5400	30.1500	+2.307%	5,175,563	+47.231%
2025-07-21	28.7200	29.7150	28.6500	29.4700	+4.913%	5,777,692	+50.628%
2025-07-18	28.7500	28.7800	27.8848	28.0900	-1.057%	5,416,008	+58.028%
2025-07-17	28.6200	28.6200	28.0900	28.3900	-1.833%	3,894,423	+56.358%
2025-07-16	29.9500	29.9500	28.5300	28.9200	-2.593%	6,428,494	+53.492%
2025-07-15	29.8000	30.0700	29.0800	29.6900	-0.202%	5,094,272	+49.512%
2025-07-14	30.5850	31.0300	29.7150	29.7500	-1.912%	6,191,800	+49.210%
2025-07-11	30.0200	30.4800	29.5850	30.3300	+3.374%	7,840,454	+46.357%
2025-07-10	29.0600	29.3700	28.4450	29.3400	+1.769%	3,945,791	+51.295%
2025-07-09	28.6600	28.9100	28.3700	28.8300	+0.875%	2,953,852	+53.972%
2025-07-08	29.2700	29.5500	28.1900	28.5800	-2.657%	8,640,984	+55.318%
2025-07-07	28.6550	29.3700	28.0900	29.3600	+0.548%	4,442,028	+51.192%
2025-07-03	28.6200	29.2000	28.5400	29.2000	+1.459%	2,696,346	+52.021%
2025-07-02	28.6800	28.8400	28.2600	28.7800	+1.338%	3,776,747	+54.239%
2025-07-01	28.9500	29.0950	28.2300	28.4000	0.000%	3,699,257	+56.303%
2025-06-30	27.7600	28.4800	27.6300	28.4000	+2.453%	4,606,750	+56.303%
2025-06-27	28.1000	28.2200	27.5300	27.7200	-4.840%	4,917,409	+60.137%
2025-06-26	29.0200	29.1500	28.5500	29.1300	+1.569%	3,194,760	+52.386%
2025-06-25	28.3000	28.7599	28.1600	28.6800	+1.021%	3,100,028	+54.777%
2025-06-24	28.2700	28.5500	27.7600	28.3900	-2.205%	4,933,644	+56.358%
2025-06-23	28.6800	29.4600	28.5500	29.0300	+1.256%	3,993,216	+52.911%
2025-06-20	28.7400	29.4800	28.5400	28.6700	-1.036%	9,557,034	+54.831%
2025-06-18	29.2700	29.5300	28.9300	28.9700	-1.295%	5,201,817	+53.227%
2025-06-17	29.3000	29.4400	28.8850	29.3500	+1.417%	5,308,127	+51.244%
2025-06-16	29.0900	29.4700	28.8100	28.9400	-0.241%	6,008,850	+53.386%
2025-06-13	28.9500	29.1499	28.6500	29.0100	+0.173%	5,051,441	+53.016%
2025-06-12	28.8300	29.3300	28.7200	28.9600	+1.047%	3,982,790	+53.280%
2025-06-11	28.5550	28.8100	28.1650	28.6600	+0.597%	6,627,740	+54.885%
2025-06-10	29.2650	29.3400	28.1800	28.4900	-2.465%	6,257,518	+55.809%
2025-06-09	29.1600	29.6600	28.8100	29.2100	+1.955%	7,416,993	+51.969%
2025-06-06	28.7900	29.1900	28.2500	28.6500	+0.175%	10,889,791	+54.939%
2025-06-05	27.8500	28.8800	27.8200	28.6000	+7.559%	15,872,988	+55.210%
2025-06-04	26.4500	26.6698	26.1200	26.5900	+1.257%	5,267,733	+66.942%
2025-06-03	25.7700	26.2850	25.5600	26.2600	+0.382%	4,723,727	+69.040%
2025-06-02	24.9500	26.3900	24.9041	26.1600	+7.257%	8,307,000	+69.687%
2025-05-30	24.0600	24.4050	23.8800	24.3900	+0.785%	3,225,543	+82.001%
2025-05-29	24.5900	24.6900	24.0900	24.2000	-0.779%	3,276,406	+83.430%
2025-05-28	24.1300	24.4100	23.9900	24.3900	+1.203%	3,695,946	+82.001%
2025-05-27	23.9400	24.5600	23.7280	24.1000	-0.166%	5,192,819	+84.191%
2025-05-23	24.0900	24.4000	23.7900	24.1400	+1.216%	3,924,044	+83.886%
2025-05-22	23.6250	24.1399	23.3600	23.8500	-1.037%	4,108,747	+86.122%
2025-05-21	23.7900	24.3000	23.7900	24.1000	+1.261%	5,198,802	+84.191%
2025-05-20	22.9900	23.8100	22.9300	23.8000	+2.675%	5,433,784	+86.513%
2025-05-19	23.0000	23.2200	22.6900	23.1800	+1.935%	4,025,452	+91.501%
2025-05-16	22.3900	22.7500	22.1650	22.7400	-0.481%	7,493,255	+95.207%
2025-05-15	22.7000	22.9500	22.3000	22.8500	+1.061%	5,251,720	+94.267%
2025-05-14	22.4800	22.7150	22.0800	22.6100	-1.824%	8,169,096	+96.329%
2025-05-13	23.1650	23.4550	22.9001	23.0300	+0.920%	13,273,318	+92.749%
2025-05-12	25.0500	25.5000	22.7500	22.8200	-16.134%	20,732,540	+94.522%
2025-05-09	25.8800	27.2185	25.7100	27.2100	+6.497%	6,555,878	+63.139%
2025-05-08	25.5600	26.5200	25.2500	25.5500	+3.989%	6,090,581	+73.738%
2025-05-07	24.3300	24.9600	24.1750	24.5700	-1.877%	3,908,171	+80.667%
2025-05-06	24.4600	25.0700	24.0500	25.0400	+4.726%	4,320,856	+77.276%
2025-05-05	24.3000	24.3600	23.5750	23.9100	+1.572%	3,291,571	+85.655%
2025-05-02	24.4000	24.5200	23.3100	23.5400	-2.039%	4,634,942	+88.573%
2025-05-01	24.5500	24.7200	23.9500	24.0300	-4.567%	4,177,718	+84.727%
2025-04-30	24.9700	25.2500	24.7810	25.1800	-0.356%	3,378,090	+76.291%
2025-04-29	25.4800	25.8100	25.1500	25.2700	-1.635%	4,139,990	+75.663%
2025-04-28	25.4000	25.7000	25.0600	25.6900	+0.864%	3,651,786	+72.791%
2025-04-25	25.1600	25.7500	25.0500	25.4700	-2.076%	3,102,478	+74.283%
2025-04-24	25.9600	26.2050	25.5800	26.0100	+1.285%	3,060,232	+70.665%
2025-04-23	25.2500	26.3400	25.0200	25.6800	-1.760%	8,040,043	+72.858%
2025-04-22	26.8400	27.1450	25.9350	26.1400	-3.077%	4,497,970	+69.816%
2025-04-21	28.1700	28.1700	26.3450	26.9700	-0.846%	5,041,999	+64.590%
2025-04-17	27.7300	27.7500	27.0700	27.2000	-2.926%	3,654,779	+63.199%
2025-04-16	28.3400	28.6000	27.6600	28.0200	+2.039%	5,238,460	+58.423%
2025-04-15	27.3500	27.6600	27.0450	27.4600	+1.030%	3,476,131	+61.653%
2025-04-14	25.7900	27.2450	25.5600	27.1800	+5.023%	6,879,404	+63.319%
2025-04-11	26.0400	26.4300	25.4615	25.8800	+4.187%	6,175,092	+71.522%
2025-04-10	24.4500	25.2100	24.4050	24.8400	+1.762%	5,466,992	+78.704%
2025-04-09	22.7300	24.6590	22.3400	24.4100	+12.385%	7,278,663	+81.852%
2025-04-08	22.8800	23.1000	21.4500	21.7200	-0.686%	5,821,348	+104.374%
2025-04-07	21.0000	23.1600	20.5500	21.8700	+1.768%	4,536,201	+102.972%
2025-04-04	23.2500	23.5400	21.1100	21.4900	-11.998%	7,602,294	+106.561%
2025-04-03	23.5900	25.2400	23.3300	24.4200	-5.968%	5,031,029	+81.777%
2025-04-02	25.7600	26.1750	25.3200	25.9700	+1.445%	3,051,642	+70.928%
2025-04-01	25.7400	25.7900	25.1900	25.6000	-0.890%	3,521,546	+73.398%
2025-03-31	26.0000	26.1150	24.5400	25.8300	-0.386%	3,690,184	+71.854%
2025-03-28	26.8200	27.0000	25.7600	25.9300	-1.929%	5,039,447	+71.192%
2025-03-27	26.0400	26.6150	25.7000	26.4400	+2.680%	3,971,828	+67.890%
2025-03-26	26.1600	26.1900	25.6250	25.7500	-0.847%	2,436,377	+72.388%
2025-03-25	26.3600	26.7900	25.9150	25.9700	+0.387%	2,414,308	+70.928%
2025-03-24	25.8800	26.2300	25.7400	25.8700	+0.466%	1,811,450	+71.589%
2025-03-21	25.9400	26.1600	25.2700	25.7500	-2.462%	3,733,659	+72.388%
2025-03-20	25.9000	26.7000	25.6600	26.4000	-0.452%	2,065,530	+68.144%
2025-03-19	26.4000	26.6800	26.1000	26.5200	-0.301%	2,415,309	+67.383%
2025-03-18	27.3650	27.4700	26.5600	26.6000	-0.375%	4,673,313	+66.880%
2025-03-17	25.9400	26.7150	25.9400	26.7000	+3.569%	3,018,057	+66.255%
2025-03-14	25.9600	26.1000	25.4681	25.7800	+0.742%	3,175,782	+72.188%
2025-03-13	25.2700	26.1300	24.9700	25.5900	+1.347%	5,510,363	+73.466%
2025-03-12	24.3500	25.4250	24.1500	25.2500	+3.145%	3,946,909	+75.802%
2025-03-11	23.5900	24.4950	23.5900	24.4800	+4.660%	4,187,794	+81.332%
2025-03-10	24.1600	24.2750	23.1300	23.3900	-4.725%	2,938,102	+89.782%
2025-03-07	24.4100	25.3000	23.8200	24.5500	+0.163%	3,085,006	+80.815%
2025-03-06	24.5700	25.0200	24.1400	24.5100	-1.685%	2,695,855	+81.110%
2025-03-05	23.7200	24.9900	23.6300	24.9300	+5.234%	2,730,896	+78.059%
2025-03-04	23.8500	24.0300	22.7800	23.6900	+0.723%	2,739,783	+87.379%
2025-03-03	24.3700	24.6400	23.3200	23.5200	-1.301%	3,794,155	+88.733%
2025-02-28	23.4200	23.8400	23.0300	23.8300	-0.293%	3,391,197	+86.278%
2025-02-27	24.7600	24.9550	23.8600	23.9000	-4.438%	2,646,110	+85.732%
2025-02-26	24.1650	25.3700	24.1650	25.0100	+2.584%	2,938,335	+77.489%
2025-02-25	24.2100	24.5700	23.7100	24.3800	-1.015%	3,405,410	+82.075%
2025-02-24	24.6600	24.7300	23.6700	24.6300	+0.777%	3,417,535	+80.227%
2025-02-21	25.2400	25.2600	24.4200	24.4400	-4.157%	4,157,761	+81.628%
2025-02-20	24.4100	25.8100	24.4000	25.5000	+4.852%	5,163,483	+74.078%
2025-02-19	24.5500	24.5500	24.0700	24.3200	-1.419%	2,641,742	+82.525%
2025-02-18	24.7900	24.8000	24.3300	24.6700	+0.859%	3,209,043	+79.935%
2025-02-14	25.6300	25.6600	24.2500	24.4600	-2.433%	3,783,706	+81.480%
2025-02-13	25.1700	25.2100	24.8050	25.0700	-0.713%	2,184,095	+77.064%
2025-02-12	24.5200	25.3750	24.3800	25.2500	+3.909%	3,212,072	+75.802%
2025-02-11	24.8800	24.9700	24.3000	24.3000	-3.456%	3,094,600	+82.675%
2025-02-10	25.1800	25.4900	24.9000	25.1700	+2.525%	3,378,822	+76.361%
2025-02-07	25.0500	25.2850	24.5350	24.5500	-1.008%	2,612,635	+80.815%
2025-02-06	24.8700	24.9500	24.5600	24.8000	-0.760%	2,040,506	+78.992%
2025-02-05	24.6300	25.2820	24.5133	24.9900	+3.264%	3,974,008	+77.631%
2025-02-04	24.2300	24.3950	24.0200	24.2000	+1.425%	2,607,884	+83.430%
2025-02-03	23.2000	24.3300	23.0000	23.8600	+2.801%	4,037,334	+86.044%
2025-01-31	24.1400	24.2900	23.0900	23.2100	-3.733%	3,293,098	+91.254%
2025-01-30	23.4000	24.2000	23.2800	24.1100	+6.776%	4,512,970	+84.114%
2025-01-29	21.9600	22.6200	21.8900	22.5800	+3.058%	2,480,942	+96.590%
2025-01-28	21.9500	22.0150	21.4192	21.9100	+0.643%	1,704,062	+102.602%
2025-01-27	21.9600	22.0100	21.4900	21.7700	-2.899%	2,370,351	+103.904%
2025-01-24	22.3800	22.7800	22.2350	22.4200	+2.750%	2,991,461	+97.993%
2025-01-23	21.4800	21.9200	21.3000	21.8200	-0.092%	2,442,357	+103.437%
2025-01-22	22.0600	22.1750	21.6300	21.8400	-0.319%	3,087,256	+103.251%
2025-01-21	21.6700	22.2450	21.5700	21.9100	+2.240%	2,573,338	+102.602%
2025-01-17	21.0100	21.7100	20.9900	21.4300	-0.093%	1,962,664	+107.140%
2025-01-16	21.5100	22.0000	21.4300	21.4500	+1.132%	3,608,540	+106.946%
2025-01-15	21.8800	21.9000	20.9300	21.2100	-0.980%	2,939,047	+109.288%
2025-01-14	20.8800	21.6650	20.7800	21.4200	+3.930%	3,496,357	+107.236%
2025-01-13	20.8300	20.9200	20.3501	20.6100	-3.376%	2,223,975	+115.381%
2025-01-10	22.0000	22.0100	21.2701	21.3300	-0.513%	3,601,204	+108.111%
2025-01-08	21.2800	21.5360	21.1100	21.4400	+0.942%	1,741,875	+107.043%
2025-01-07	21.3900	21.7299	21.0750	21.2400	+1.871%	3,039,088	+108.992%
2025-01-06	21.0500	21.2700	20.5800	20.8500	+0.048%	2,407,968	+112.902%
2025-01-03	21.3300	21.3440	20.8400	20.8400	-2.480%	1,917,604	+113.004%
2025-01-02	20.6300	21.5100	20.6000	21.3700	+5.687%	2,459,527	+107.721%
2024-12-31	19.9700	20.3200	19.8500	20.2200	+1.404%	1,237,276	+119.535%
2024-12-30	20.2500	20.3800	19.8017	19.9400	-3.110%	2,708,060	+122.618%
2024-12-27	20.4300	20.6600	20.3200	20.5800	-1.200%	1,190,133	+115.695%
2024-12-26	20.7900	21.0312	20.6900	20.8300	+0.386%	1,059,368	+113.106%
2024-12-24	20.8300	20.8300	20.5500	20.7500	+0.145%	721,232	+113.928%
2024-12-23	20.4400	20.8200	20.4200	20.7200	+0.680%	1,530,544	+114.237%
2024-12-20	20.5800	20.9100	20.4500	20.5800	+0.537%	5,691,865	+115.695%
2024-12-19	20.7000	21.0940	20.2800	20.4700	-0.872%	2,600,290	+116.854%
2024-12-18	21.8200	21.8900	20.6000	20.6500	-6.136%	4,711,651	+114.964%
2024-12-17	21.6300	22.0300	21.3800	22.0000	-0.045%	1,995,084	+101.773%
2024-12-16	22.1700	22.3550	21.8600	22.0100	-0.900%	3,038,242	+101.681%
2024-12-13	22.4600	22.5300	21.9822	22.2100	-2.072%	2,622,735	+99.865%
2024-12-12	23.0000	23.3300	22.6400	22.6800	-5.263%	2,945,223	+95.723%
2024-12-11	23.4000	24.2400	23.3000	23.9400	+3.547%	3,276,212	+85.422%
2024-12-10	23.5700	23.8487	23.0450	23.1200	-0.687%	2,420,613	+91.998%
2024-12-09	23.1000	24.3300	23.0800	23.2800	+5.007%	4,189,183	+90.679%
2024-12-06	22.6700	22.7200	22.1100	22.1700	-2.592%	2,637,652	+100.226%
2024-12-05	22.5100	23.0900	22.5100	22.7600	+0.619%	2,365,301	+95.035%
2024-12-04	22.7700	22.9600	22.5300	22.6200	+0.044%	2,219,858	+96.242%
2024-12-03	21.6200	22.8350	21.5900	22.6100	+5.951%	3,135,385	+96.329%
2024-12-02	21.9700	21.9700	21.1600	21.3400	-2.868%	3,483,959	+108.013%
2024-11-29	21.8100	22.2800	21.8100	21.9700	+1.151%	1,566,912	+102.048%
2024-11-27	21.8700	21.9900	21.4600	21.7200	0.000%	4,171,697	+104.374%
2024-11-26	21.6900	21.9150	21.3400	21.7200	+0.138%	3,311,737	+104.374%
2024-11-25	21.8500	21.9450	21.4000	21.6900	-3.942%	5,349,011	+104.657%
2024-11-22	23.0400	23.1500	22.5700	22.5800	-1.440%	2,691,892	+96.590%
2024-11-21	22.8700	22.9200	22.3800	22.9100	+2.186%	2,362,709	+93.758%
2024-11-20	22.5500	22.6300	22.2500	22.4200	-1.451%	2,501,816	+97.993%
2024-11-19	22.9500	22.9900	22.4500	22.7500	+0.220%	2,566,514	+95.121%
2024-11-18	22.4800	22.8900	22.1800	22.7000	+6.025%	3,756,325	+95.551%
2024-11-15	22.0900	22.2395	21.3800	21.4100	-2.148%	10,312,645	+107.333%
2024-11-14	21.5100	21.8800	21.1600	21.8800	+1.673%	4,584,440	+102.879%
2024-11-13	22.2200	22.5000	21.4000	21.5200	-2.182%	3,044,518	+106.273%
2024-11-12	21.3400	22.0550	21.3400	22.0000	+1.429%	3,533,267	+101.773%
2024-11-11	21.5500	21.9700	21.0300	21.6900	-4.196%	5,301,331	+104.657%
2024-11-08	23.0300	23.2300	22.2500	22.6400	-3.289%	2,936,616	+96.069%
2024-11-07	22.9100	23.5150	22.4800	23.4100	+4.183%	3,693,833	+89.620%
2024-11-06	20.8500	22.8800	20.7450	22.4700	-0.311%	6,471,466	+97.552%
2024-11-05	23.0000	23.1600	22.3600	22.5400	-0.880%	4,459,593	+96.939%
2024-11-04	23.0300	23.2000	22.6400	22.7400	-1.087%	2,231,619	+95.207%
2024-11-01	23.7700	23.8200	22.9303	22.9900	-1.794%	2,598,192	+93.084%
2024-10-31	23.7200	23.7400	22.8950	23.4100	-3.821%	5,379,989	+89.620%
2024-10-30	24.8100	24.8100	23.9900	24.3400	-2.445%	2,515,040	+82.375%
2024-10-29	24.8800	25.1800	24.5700	24.9500	+2.087%	2,888,671	+77.916%
2024-10-28	24.6000	24.7750	24.3134	24.4400	-1.173%	2,188,709	+81.628%
2024-10-25	24.9000	25.2550	24.6500	24.7300	-2.484%	3,025,207	+79.499%
2024-10-24	25.8100	25.8300	24.7450	25.3600	-0.744%	4,515,888	+75.039%
2024-10-23	25.1400	25.6550	25.0200	25.5500	-1.161%	4,364,932	+73.738%
2024-10-22	25.3600	26.0450	25.1300	25.8500	+4.150%	5,555,172	+71.721%
2024-10-21	25.4500	25.7300	24.7050	24.8200	+1.680%	8,392,834	+78.848%
2024-10-18	22.5600	24.5550	22.4500	24.4100	+10.553%	7,909,697	+81.852%
2024-10-17	22.2500	22.3680	21.9100	22.0800	+0.318%	2,082,289	+101.042%
2024-10-16	22.5100	23.0700	22.0100	22.0100	-1.256%	2,852,066	+101.681%
2024-10-15	22.0900	22.3350	21.7600	22.2900	+1.180%	2,003,085	+99.148%
2024-10-14	22.0700	22.2965	21.7100	22.0300	-1.033%	1,537,872	+101.498%
2024-10-11	22.6000	22.9100	22.2500	22.2600	-0.890%	3,377,620	+99.416%
2024-10-10	21.3100	22.5600	21.1500	22.4600	+5.844%	3,372,553	+97.640%
2024-10-09	21.1400	21.2400	20.7300	21.2200	+0.189%	1,569,443	+109.189%
2024-10-08	21.0500	21.2100	20.7200	21.1800	-0.189%	1,876,742	+109.585%
2024-10-07	21.3400	21.3800	20.9710	21.2200	-1.348%	1,882,640	+109.189%
2024-10-04	21.3600	22.1600	21.2600	21.5100	+0.702%	2,501,668	+106.369%
2024-10-03	21.3400	21.4000	20.9501	21.3600	-0.836%	1,766,715	+107.818%
2024-10-02	21.6700	22.0635	21.3701	21.5400	-0.046%	1,868,605	+106.082%
2024-10-01	21.3100	21.6100	21.1300	21.5500	+3.258%	3,883,559	+105.986%
2024-09-30	21.2900	21.2900	20.5200	20.8700	-2.704%	3,117,528	+112.698%
2024-09-27	22.1400	22.3300	21.3750	21.4500	-4.027%	3,361,454	+106.946%
2024-09-26	22.1800	22.7850	22.0200	22.3500	+2.148%	5,161,946	+98.613%
2024-09-25	21.8600	22.3100	21.7100	21.8800	-1.441%	4,233,138	+102.879%
2024-09-24	21.1500	22.3200	21.0741	22.2000	+6.017%	5,933,840	+99.955%
2024-09-23	21.2600	21.6900	20.9150	20.9400	-1.920%	2,301,234	+111.987%
2024-09-20	21.4000	21.6300	21.1350	21.3500	+1.570%	8,411,207	+107.916%
2024-09-19	21.5700	21.5700	20.6700	21.0200	+2.938%	3,468,830	+111.180%
2024-09-18	20.8700	21.6900	20.4000	20.4200	-2.250%	3,513,164	+117.385%
2024-09-17	21.0600	21.4800	20.8150	20.8900	-1.602%	2,856,240	+112.494%
2024-09-16	21.3000	21.7500	21.1600	21.2300	+0.142%	3,598,177	+109.091%
2024-09-13	20.7700	21.3300	20.7700	21.2000	+3.364%	4,809,536	+109.387%
2024-09-12	19.7800	20.8750	19.7800	20.5100	+6.325%	4,408,590	+116.431%
2024-09-11	18.8700	19.3050	18.7100	19.2900	+1.741%	2,484,743	+130.119%
2024-09-10	18.9900	18.9900	18.5000	18.9600	+0.797%	2,161,453	+134.124%
2024-09-09	18.7100	18.9800	18.7000	18.8100	+1.020%	1,672,285	+135.991%
2024-09-06	19.4000	19.4000	18.5250	18.6200	-3.473%	3,134,968	+138.400%
2024-09-05	19.4500	19.7700	19.1850	19.2900	+1.633%	2,297,726	+130.119%
2024-09-04	19.1300	19.2300	18.8600	18.9800	-0.888%	2,875,409	+133.878%
2024-09-03	19.8200	19.8600	18.8200	19.1500	-5.245%	4,031,066	+131.802%
2024-08-30	20.4400	20.4750	20.0000	20.2100	-1.270%	2,642,253	+119.644%
2024-08-29	20.5200	20.5900	20.3450	20.4700	+0.689%	1,975,661	+116.854%
2024-08-28	20.4500	20.7400	20.0900	20.3300	-4.104%	3,947,645	+118.347%
2024-08-27	21.2800	21.2800	20.8400	21.2000	-0.749%	1,910,093	+109.387%
2024-08-26	21.7900	21.8800	21.2735	21.3600	+0.141%	2,149,670	+107.818%
2024-08-23	21.2500	21.4100	20.8100	21.3300	+2.057%	3,221,411	+108.111%
2024-08-22	21.1000	21.5300	20.7500	20.9000	-3.151%	2,669,697	+112.392%
2024-08-21	21.3600	21.6400	21.0582	21.5800	+0.747%	2,112,623	+105.700%
2024-08-20	21.4500	21.6400	20.9650	21.4200	+1.661%	4,465,205	+107.236%
2024-08-19	20.3000	21.2350	20.1400	21.0700	+3.284%	3,593,947	+110.679%
2024-08-16	20.4200	20.6000	20.1300	20.4000	+1.442%	3,168,649	+117.598%
2024-08-15	19.9900	20.2700	19.6000	20.1100	+2.445%	2,615,256	+120.736%
2024-08-14	19.7200	19.8200	19.4250	19.6300	-1.058%	2,146,787	+126.133%
2024-08-13	19.7100	20.1100	19.6500	19.8400	+0.101%	2,612,376	+123.740%
2024-08-12	19.2500	19.9600	19.0100	19.8200	+3.715%	4,153,135	+123.966%
2024-08-09	18.8900	19.1200	18.3250	19.1100	+2.853%	3,878,234	+132.287%
2024-08-08	19.0000	19.3600	18.1500	18.5800	-4.473%	6,827,730	+138.913%
2024-08-07	20.6200	20.7000	19.3600	19.4500	-3.903%	3,609,874	+128.226%
2024-08-06	19.5700	20.4100	19.4350	20.2400	+2.637%	3,777,128	+119.318%
2024-08-05	18.0600	19.7200	17.8600	19.7200	-6.095%	5,427,363	+125.101%
2024-08-02	22.3500	22.4500	20.5500	21.0000	-5.020%	6,143,184	+111.381%
2024-08-01	22.9500	23.1400	21.6850	22.1100	-3.786%	3,888,378	+100.769%
2024-07-31	22.7200	23.2100	22.6000	22.9800	+3.841%	3,892,177	+93.168%
2024-07-30	21.8000	22.3300	21.6800	22.1300	+1.935%	2,926,500	+100.587%
2024-07-29	21.6900	21.7900	21.2600	21.7100	+1.118%	1,819,251	+104.468%
2024-07-26	21.7300	21.7900	21.2249	21.4700	+0.280%	2,085,968	+106.754%
2024-07-25	21.5900	21.9350	21.3400	21.4100	-5.724%	4,250,708	+107.333%
2024-07-24	23.1000	23.5200	22.6250	22.7100	-0.916%	2,455,747	+95.465%
2024-07-23	22.8200	23.0150	22.7100	22.9200	+0.262%	1,441,038	+93.674%
2024-07-22	22.3500	22.9600	22.1950	22.8600	+1.510%	2,728,083	+94.182%
2024-07-19	21.7500	22.7600	21.7100	22.5200	-1.831%	2,977,521	+97.114%
2024-07-18	23.7100	23.7100	22.8500	22.9400	-2.673%	4,767,766	+93.505%
2024-07-17	24.2000	24.2200	23.3250	23.5700	-2.523%	3,662,799	+88.333%
2024-07-16	23.5300	24.2700	23.1100	24.1800	+4.179%	6,041,062	+83.581%
2024-07-15	23.6200	23.7000	23.0800	23.2100	-2.150%	3,289,653	+91.254%
2024-07-12	23.5000	24.1400	23.4200	23.7200	-1.167%	3,298,046	+87.142%
2024-07-11	23.5300	24.1100	23.2100	24.0000	+5.867%	6,421,870	+84.958%
2024-07-10	21.9700	22.7200	21.8500	22.6700	+5.491%	3,474,041	+95.809%
2024-07-09	21.5400	21.8300	21.3400	21.4900	-0.232%	2,606,571	+106.561%
2024-07-08	21.2000	21.5500	21.0700	21.5400	+0.186%	2,984,753	+106.082%
2024-07-05	21.2000	21.8000	21.1100	21.5000	+2.772%	4,651,582	+106.465%
2024-07-03	20.5500	21.1000	20.4300	20.9200	+5.126%	3,058,445	+112.189%
2024-07-02	19.6900	19.9300	19.5500	19.9000	+1.479%	2,136,920	+123.065%
2024-07-01	19.8900	20.0600	19.5550	19.6100	-1.358%	2,305,651	+126.364%
2024-06-28	20.4500	20.5000	19.7350	19.8800	-1.633%	3,055,472	+123.290%
2024-06-27	20.3150	20.5800	20.1900	20.2100	+0.447%	2,022,820	+119.644%
2024-06-26	19.7200	20.1200	19.5100	20.1200	+1.719%	2,796,454	+120.626%
2024-06-25	20.1100	20.1600	19.6700	19.7800	-2.417%	2,507,514	+124.419%
2024-06-24	20.5000	20.6299	20.1400	20.2700	-0.246%	2,631,012	+118.994%
2024-06-21	20.5100	20.5500	20.0650	20.3200	-1.836%	10,998,201	+118.455%
2024-06-20	20.3100	20.8950	20.0800	20.7000	+3.864%	6,091,873	+114.444%
2024-06-18	19.6000	20.1600	19.4100	19.9300	+1.580%	3,320,100	+122.730%
2024-06-17	19.7300	19.8150	19.3800	19.6200	-1.357%	3,712,148	+126.249%