Dark

PAC
Grupo Aeroportuario del Pacifico, S.A.B. de C.V.
stock NYSE ADR

Market Open

Dec 15, 2025 1:40:25 PM EST

255.01USD-1.989%(-5.17)36,087

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-260.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	262.2600	262.260000	255.0100	255.0100	-1.987%	36,087	0.000%
2025-12-12	260.3500	262.350000	256.5700	260.1800	+0.584%	48,801	-1.987%
2025-12-11	247.8800	261.210000	244.5400	258.6700	+6.611%	120,436	-1.415%
2025-12-10	238.3900	247.580000	238.3900	242.6300	+0.982%	106,179	+5.102%
2025-12-09	235.2400	246.890000	235.2400	240.2700	+1.222%	158,559	+6.135%
2025-12-08	228.3300	237.420000	228.2100	237.3700	+4.485%	77,531	+7.431%
2025-12-05	227.0000	229.835000	227.0000	227.1800	-0.595%	59,630	+12.250%
2025-12-04	230.0400	231.670000	228.4600	228.5400	-1.257%	40,108	+11.582%
2025-12-03	235.1800	235.180000	230.5900	231.4500	-0.780%	45,347	+10.179%
2025-12-02	237.6300	240.390000	230.5500	233.2700	-1.996%	120,368	+9.320%
2025-12-01	238.0000	240.160000	235.6600	238.0200	+0.223%	87,088	+7.138%
2025-11-28	237.9100	240.260000	237.2800	237.4900	+0.402%	49,881	+7.377%
2025-11-26	235.8500	239.590000	234.6400	236.5400	+0.344%	84,075	+7.808%
2025-11-25	232.6600	237.010000	229.7900	235.7300	+2.140%	199,319	+8.179%
2025-11-24	226.1800	232.415000	226.1800	230.7900	+2.387%	140,191	+10.494%
2025-11-21	219.5000	227.810000	219.5000	225.4100	+2.315%	97,631	+13.132%
2025-11-20	221.8400	226.460000	220.3100	220.3100	+0.383%	102,767	+15.751%
2025-11-19	217.5700	221.340000	217.2400	219.4700	+0.151%	67,055	+16.194%
2025-11-18	220.1600	223.500000	219.1300	219.1400	+0.717%	172,230	+16.369%
2025-11-17	219.6600	222.240000	217.5800	217.5800	-1.645%	62,027	+17.203%
2025-11-14	216.1400	223.275000	216.1400	221.2200	+2.034%	82,955	+15.274%
2025-11-13	216.7100	221.335000	215.6200	216.8100	-0.216%	82,992	+17.619%
2025-11-12	219.2400	221.575000	215.0000	217.2800	-0.064%	86,195	+17.365%
2025-11-11	214.1000	218.550000	214.1000	217.4200	+2.008%	55,235	+17.289%
2025-11-10	213.1800	216.390000	213.1400	213.1400	-0.819%	73,020	+19.644%
2025-11-07	217.9100	219.070000	214.9000	214.9000	-0.803%	82,035	+18.664%
2025-11-06	217.2500	220.000000	216.4000	216.6400	-0.624%	49,921	+17.711%
2025-11-05	213.9100	222.952200	211.5250	218.0000	+2.487%	240,509	+16.977%
2025-11-04	214.4600	217.245000	208.3100	212.7100	-0.305%	50,270	+19.886%
2025-11-03	210.0000	213.820000	206.9600	213.3600	+2.419%	179,669	+19.521%
2025-10-31	209.0000	210.540000	206.9100	208.3200	+0.072%	90,239	+22.413%
2025-10-30	214.6200	214.940000	207.4700	208.1700	-3.325%	68,849	+22.501%
2025-10-29	216.5000	216.950000	213.7200	215.3300	-0.070%	37,445	+18.428%
2025-10-28	215.4400	218.325000	214.5400	215.4800	-0.301%	61,761	+18.345%
2025-10-27	217.1000	218.570000	214.7250	216.1300	-0.231%	40,798	+17.989%
2025-10-24	217.4800	220.309700	215.5500	216.6300	+0.060%	75,519	+17.717%
2025-10-23	217.2600	218.365000	215.3750	216.5000	+0.464%	46,175	+17.788%
2025-10-22	210.0800	216.665000	209.4100	215.5000	+2.741%	78,525	+18.334%
2025-10-21	215.0000	219.000000	209.7500	209.7500	-4.329%	67,911	+21.578%
2025-10-20	223.9400	223.940000	218.9300	219.2400	-1.341%	83,296	+16.315%
2025-10-17	221.9300	223.130000	219.1900	222.2200	+0.009%	106,206	+14.756%
2025-10-16	226.6400	226.640000	221.8300	222.2000	-1.468%	105,214	+14.766%
2025-10-15	224.8200	226.885000	224.2600	225.5100	+0.886%	60,468	+13.081%
2025-10-14	223.5800	223.875000	220.5950	223.5300	+0.540%	99,113	+14.083%
2025-10-13	227.2400	227.240000	222.0200	222.3300	-1.572%	94,622	+14.699%
2025-10-10	228.3500	228.988800	223.6500	225.8800	-0.133%	128,768	+12.896%
2025-10-09	232.5000	232.500000	225.0100	226.1800	-1.964%	71,820	+12.746%
2025-10-08	231.7400	233.170000	230.0600	230.7100	+0.615%	74,458	+10.533%
2025-10-07	229.9000	231.080000	229.3000	229.3000	+0.619%	73,090	+11.212%
2025-10-06	232.7900	232.790000	225.0880	227.8900	-0.524%	80,592	+11.900%
2025-10-03	229.8800	234.225000	227.2550	229.0900	-1.237%	82,237	+11.314%
2025-10-02	232.6300	233.530000	229.5500	231.9600	-0.207%	45,580	+9.937%
2025-10-01	238.7400	239.115000	231.1700	232.4400	-2.003%	93,199	+9.710%
2025-09-30	244.1800	245.000000	233.3500	237.1900	-2.551%	393,775	+7.513%
2025-09-29	249.8900	249.890000	241.8750	243.4000	-2.076%	179,166	+4.770%
2025-09-26	248.2300	251.740000	246.6175	248.5600	+0.424%	63,585	+2.595%
2025-09-25	245.8700	250.110000	245.7125	247.5100	+0.557%	55,149	+3.030%
2025-09-24	252.2000	253.245000	241.9700	246.1400	-3.539%	120,157	+3.604%
2025-09-23	254.9200	255.940000	252.5700	255.1700	-0.074%	53,209	-0.063%
2025-09-22	251.5800	255.360000	250.3225	255.3600	+2.013%	55,674	-0.137%
2025-09-19	253.2600	253.570000	250.3200	250.3200	-0.600%	60,538	+1.874%
2025-09-18	246.2522	252.570000	246.2522	251.8300	+1.076%	37,213	+1.263%
2025-09-17	246.9300	253.160000	246.7000	249.1500	+0.883%	100,843	+2.352%
2025-09-16	249.4000	249.725000	246.3600	246.9700	-1.688%	35,217	+3.255%
2025-09-15	255.3500	256.580000	250.2200	251.2100	-1.370%	35,846	+1.513%
2025-09-12	258.4000	259.330000	254.0000	254.7000	-0.891%	80,606	+0.122%
2025-09-11	246.7400	258.775000	246.7400	256.9900	+3.533%	51,501	-0.770%
2025-09-10	252.1400	252.470000	245.9850	248.2200	-1.186%	51,598	+2.735%
2025-09-09	249.5300	252.425000	247.8800	251.2000	+0.392%	45,883	+1.517%
2025-09-08	249.6100	251.510000	247.3500	250.2200	+0.116%	54,350	+1.914%
2025-09-05	246.4800	250.170000	246.2200	249.9300	+1.158%	42,317	+2.033%
2025-09-04	240.5800	247.255000	238.5700	247.0700	+1.868%	58,680	+3.214%
2025-09-03	242.5300	243.630000	240.7700	242.5400	-0.533%	55,191	+5.141%
2025-09-02	237.7800	244.260000	237.4400	243.8400	+1.178%	65,123	+4.581%
2025-08-29	244.4400	247.070000	240.2800	241.0000	-2.072%	52,192	+5.813%
2025-08-28	242.5550	249.090000	242.5550	246.1000	+1.309%	127,338	+3.620%
2025-08-27	242.3200	243.190000	237.7000	242.9200	+0.613%	37,312	+4.977%
2025-08-26	244.8800	244.880000	238.3500	241.4400	-0.826%	86,244	+5.620%
2025-08-25	246.2500	246.250000	243.4500	243.4500	-1.433%	36,158	+4.748%
2025-08-22	248.2500	251.150000	245.9200	246.9900	-0.186%	61,770	+3.247%
2025-08-21	248.4500	251.000000	247.1900	247.4500	-1.095%	83,452	+3.055%
2025-08-20	252.7900	254.820000	250.0600	250.1900	-0.422%	82,276	+1.927%
2025-08-19	251.0000	256.220000	251.0000	251.2500	-0.250%	83,147	+1.497%
2025-08-18	248.0000	251.940000	246.0150	251.8800	+1.084%	70,730	+1.243%
2025-08-15	244.9850	249.800000	244.9850	249.1800	+2.039%	42,541	+2.340%
2025-08-14	242.3100	245.890000	241.9150	244.2000	-0.204%	96,632	+4.427%
2025-08-13	243.9300	246.210000	242.4100	244.7000	-2.159%	84,500	+4.213%
2025-08-12	242.6600	251.850000	241.6000	250.1000	+2.715%	75,760	+1.963%
2025-08-11	241.2200	245.250000	241.2200	243.4900	+1.067%	69,075	+4.731%
2025-08-08	240.3900	244.010000	240.3900	240.9200	-0.467%	35,763	+5.848%
2025-08-07	240.6100	242.420000	239.6400	242.0500	+0.934%	68,984	+5.354%
2025-08-06	228.3700	242.780000	228.3700	239.8100	+2.795%	54,762	+6.338%
2025-08-05	228.9400	233.680000	228.9400	233.2900	+1.927%	121,529	+9.310%
2025-08-04	231.1600	231.160000	226.6100	228.8800	+0.144%	31,092	+11.416%
2025-08-01	227.5250	229.310000	226.1050	228.5500	-0.540%	59,689	+11.577%
2025-07-31	228.1000	231.560000	225.1000	229.7900	+0.275%	64,336	+10.975%
2025-07-30	230.2100	230.740000	223.5600	229.1600	+0.328%	72,349	+11.280%
2025-07-29	221.7600	228.410000	218.9950	228.4100	+2.675%	121,850	+11.646%
2025-07-28	221.9800	223.300000	220.1000	222.4600	-0.656%	128,493	+14.632%
2025-07-25	224.3400	225.210000	222.0500	223.9300	+0.458%	66,601	+13.879%
2025-07-24	223.1500	225.500000	222.0600	222.9100	+0.243%	91,007	+14.400%
2025-07-23	221.7200	223.100000	216.9800	222.3700	+1.622%	77,058	+14.678%
2025-07-22	221.8100	222.040000	216.7850	218.8200	-3.891%	101,799	+16.539%
2025-07-21	228.4800	229.810000	225.2300	227.6800	+0.344%	160,771	+12.004%
2025-07-18	228.8100	232.620000	226.6238	226.9000	-1.098%	41,566	+12.389%
2025-07-17	229.0500	230.890000	229.0200	229.4200	-0.300%	107,382	+11.154%
2025-07-16	228.1800	231.295000	227.4550	230.1100	+0.415%	70,988	+10.821%
2025-07-15	227.4900	229.160000	227.0600	229.1600	+0.434%	26,492	+11.280%
2025-07-14	229.1500	230.220000	227.9300	228.1700	-0.976%	107,930	+11.763%
2025-07-11	230.7900	231.170000	227.3400	230.4200	-1.001%	103,118	+10.672%
2025-07-10	227.6150	233.010000	225.1656	232.7500	+2.583%	82,309	+9.564%
2025-07-09	229.4000	230.240000	226.3000	226.8900	-0.744%	114,652	+12.394%
2025-07-08	229.4400	232.715000	227.3050	228.5900	-0.807%	83,110	+11.558%
2025-07-07	233.8300	233.830000	229.3000	230.4500	-1.200%	111,421	+10.657%
2025-07-03	236.4900	237.120000	231.9900	233.2500	-0.972%	96,666	+9.329%
2025-07-02	233.9500	237.150000	233.2700	235.5400	+0.680%	109,704	+8.266%
2025-07-01	230.2900	233.950000	228.9300	233.9500	+1.886%	104,319	+9.002%
2025-06-30	226.6100	231.590000	225.1801	229.6200	+1.065%	139,258	+11.057%
2025-06-27	226.1700	229.460000	226.1200	227.2000	+1.059%	110,094	+12.240%
2025-06-26	224.6300	227.380000	220.0800	224.8200	+0.559%	133,490	+13.429%
2025-06-25	220.7700	224.825000	219.1000	223.5700	+1.158%	187,322	+14.063%
2025-06-24	220.4900	221.010000	218.5900	221.0100	+1.413%	128,917	+15.384%
2025-06-23	215.6400	218.060000	212.5650	217.9300	+1.179%	115,155	+17.015%
2025-06-20	226.2800	226.280000	215.3900	215.3900	-3.827%	172,568	+18.395%
2025-06-18	224.0000	225.660000	221.8700	223.9600	+0.045%	129,624	+13.864%
2025-06-17	226.0900	226.670000	221.5700	223.8600	-2.163%	145,057	+13.915%
2025-06-16	233.1400	233.630000	227.2750	228.8100	-1.213%	95,669	+11.451%
2025-06-13	231.3000	233.160000	228.7500	231.6200	-0.809%	138,467	+10.098%
2025-06-12	236.5600	236.560000	230.2900	233.5100	-1.639%	95,867	+9.207%
2025-06-11	235.8900	241.620000	234.4100	237.4000	+0.487%	172,752	+7.418%
2025-06-10	234.6300	237.675000	234.6300	236.2500	-0.706%	115,677	+7.941%
2025-06-09	238.7900	238.790000	236.2400	237.9300	-0.427%	100,524	+7.179%
2025-06-06	239.3900	240.020000	229.4801	238.9500	+1.216%	68,819	+6.721%
2025-06-05	234.2200	236.080000	233.0400	236.0800	+1.741%	95,585	+8.018%
2025-06-04	227.8600	233.685000	227.8600	232.0400	+1.305%	80,718	+9.899%
2025-06-03	231.5000	232.180000	228.1300	229.0500	-1.454%	46,045	+11.334%
2025-06-02	231.7100	236.755000	229.5750	232.4300	+1.175%	58,707	+9.715%
2025-05-30	228.5100	232.050000	227.3200	229.7300	-0.044%	101,700	+11.004%
2025-05-29	229.9900	231.210000	228.6300	229.8300	+0.741%	71,239	+10.956%
2025-05-28	224.6500	228.985000	224.6500	228.1400	+1.355%	73,506	+11.778%
2025-05-27	229.0000	234.210000	223.4250	225.0900	-3.112%	88,542	+13.292%
2025-05-23	227.5800	233.620000	224.9294	232.3200	+2.254%	71,927	+9.767%
2025-05-22	227.1500	229.500000	225.0200	227.2000	-0.303%	58,338	+12.240%
2025-05-21	227.4600	228.435000	224.1350	227.8900	+0.097%	60,523	+11.900%
2025-05-20	226.5600	230.210000	225.4250	227.6700	-0.581%	55,008	+12.009%
2025-05-19	224.0500	229.100000	221.0400	229.0000	+2.935%	83,507	+11.358%
2025-05-16	224.1900	224.390000	218.5600	222.4700	-1.431%	99,963	+14.627%
2025-05-15	221.5400	225.945000	218.9300	225.7000	+2.279%	145,206	+12.986%
2025-05-14	216.2600	220.670000	215.0500	220.6700	+2.661%	84,340	+15.562%
2025-05-13	216.3200	218.200000	213.2905	214.9500	-0.195%	120,700	+18.637%
2025-05-12	219.4800	220.000000	212.6900	215.3700	-0.696%	68,642	+18.406%
2025-05-09	220.7600	220.890000	216.2100	216.8800	-0.573%	54,088	+17.581%
2025-05-08	224.4100	224.410000	215.4400	218.1300	-1.946%	117,012	+16.907%
2025-05-07	210.0000	222.630000	210.0000	222.4600	+6.455%	99,119	+14.632%
2025-05-06	206.2000	208.970000	204.2350	208.9700	+1.476%	69,331	+22.032%
2025-05-05	207.3500	207.350000	203.5900	205.9300	+0.190%	55,268	+23.833%
2025-05-02	207.8100	207.810000	202.3000	205.5400	+0.988%	65,177	+24.068%
2025-05-01	205.8000	205.800000	200.7600	203.5300	-0.963%	44,797	+25.294%
2025-04-30	198.5900	205.510000	196.8800	205.5100	+2.801%	118,607	+24.086%
2025-04-29	201.2700	202.050000	196.1601	199.9100	-0.966%	107,120	+27.562%
2025-04-28	206.0600	206.710000	199.5800	201.8600	-1.714%	80,656	+26.330%
2025-04-25	202.9600	206.790000	202.9600	205.3800	+0.755%	94,788	+24.165%
2025-04-24	204.0000	205.250000	199.9500	203.8400	+1.413%	62,039	+25.103%
2025-04-23	193.6700	201.910000	193.6600	201.0000	+3.188%	56,395	+26.871%
2025-04-22	192.5600	197.060000	192.5600	194.7900	+1.316%	91,318	+30.915%
2025-04-21	193.0700	193.995000	190.6650	192.2600	-1.197%	82,892	+32.638%
2025-04-17	188.5300	195.545000	188.5300	194.5900	+3.605%	56,629	+31.050%
2025-04-16	186.6300	189.525000	185.6650	187.8200	+1.480%	82,924	+35.774%
2025-04-15	184.9700	188.950000	184.3900	185.0800	-0.334%	76,981	+37.784%
2025-04-14	187.0800	192.170000	184.7500	185.7000	+0.776%	194,344	+37.324%
2025-04-11	183.7000	185.260000	180.8100	184.2700	+1.649%	107,108	+38.389%
2025-04-10	183.1900	186.610000	178.1900	181.2800	-2.422%	119,888	+40.672%
2025-04-09	173.8200	185.960000	168.6200	185.7800	+6.093%	124,109	+37.265%
2025-04-08	183.8700	183.870000	172.8450	175.1100	-1.629%	175,483	+45.628%
2025-04-07	173.0200	182.215000	172.6000	178.0100	-1.177%	141,212	+43.256%
2025-04-04	184.4400	184.903000	175.5936	180.1300	-6.192%	141,606	+41.570%
2025-04-03	185.4500	196.535000	185.4500	192.0200	+1.218%	164,770	+32.804%
2025-04-02	183.1600	190.368037	183.1600	189.7100	+0.776%	74,527	+34.421%
2025-04-01	184.4900	188.890000	183.5200	188.2500	+1.477%	46,689	+35.463%
2025-03-31	185.3000	187.170000	182.6250	185.5100	-1.151%	200,993	+37.464%
2025-03-28	189.6000	190.065000	185.1750	187.6700	-0.877%	47,632	+35.882%
2025-03-27	188.4200	192.055000	187.5400	189.3300	-0.137%	58,733	+34.691%
2025-03-26	194.6000	194.600000	189.4800	189.5900	-2.544%	33,212	+34.506%
2025-03-25	191.2900	196.675000	190.8450	194.5400	+2.600%	62,075	+31.084%
2025-03-24	186.1200	190.250000	185.8600	189.6100	+1.837%	83,398	+34.492%
2025-03-21	188.6200	189.520000	184.9600	186.1900	-1.747%	87,407	+36.962%
2025-03-20	191.2100	191.320000	188.5200	189.5000	-1.528%	61,510	+34.570%
2025-03-19	189.3500	194.760000	189.3500	192.4400	+1.066%	65,299	+32.514%
2025-03-18	196.0800	198.950000	188.2800	190.4100	-3.833%	104,586	+33.927%
2025-03-17	192.9800	198.600000	192.3300	198.0000	+3.313%	63,181	+28.793%
2025-03-14	186.1100	194.340000	186.1100	191.6500	+4.584%	78,693	+33.060%
2025-03-13	185.1500	185.910000	182.9601	183.2500	-0.370%	100,849	+39.160%
2025-03-12	183.3900	183.950000	179.4950	183.9300	+1.233%	62,515	+38.645%
2025-03-11	182.8250	184.560000	178.6000	181.6900	-0.943%	49,171	+40.354%
2025-03-10	187.7700	188.900000	181.3600	183.4200	-2.695%	95,323	+39.031%
2025-03-07	187.2500	190.100000	184.1100	188.5000	+0.469%	128,783	+35.284%
2025-03-06	187.8700	190.010000	185.3100	187.6200	-0.202%	97,677	+35.918%
2025-03-05	188.1600	188.310000	185.3500	188.0000	+1.342%	51,713	+35.644%
2025-03-04	185.7700	188.840000	179.8800	185.5100	-0.669%	140,952	+37.464%
2025-03-03	191.1500	194.070000	185.9150	186.7600	-1.731%	63,269	+36.544%
2025-02-28	188.7600	193.555000	187.7150	190.0500	+0.518%	70,151	+34.180%
2025-02-27	194.3700	194.370000	185.8000	189.0700	-2.757%	67,665	+34.876%
2025-02-26	190.0000	194.500000	186.2850	194.4300	+2.229%	131,531	+31.158%
2025-02-25	196.5600	196.560000	188.9550	190.1900	-2.507%	114,527	+34.082%
2025-02-24	195.8600	197.480000	194.3310	195.0800	+0.010%	118,009	+30.721%
2025-02-21	202.6500	202.845000	191.4550	195.0600	-4.293%	104,919	+30.734%
2025-02-20	202.6300	205.350000	200.6000	203.8100	+1.166%	101,294	+25.121%
2025-02-19	201.8400	203.340000	197.3100	201.4600	+0.169%	63,443	+26.581%
2025-02-18	197.8400	201.120000	196.7850	201.1200	+2.518%	70,848	+26.795%
2025-02-14	198.4300	200.700000	195.2600	196.1800	-1.457%	121,363	+29.988%
2025-02-13	201.7000	203.850000	198.7200	199.0800	-2.148%	77,136	+28.094%
2025-02-12	194.2900	204.370000	193.6100	203.4500	+4.333%	83,139	+25.343%
2025-02-11	188.0000	195.695000	186.4700	195.0000	+3.235%	69,954	+30.774%
2025-02-10	188.1900	190.200000	186.9800	188.8900	+0.892%	43,591	+35.004%
2025-02-07	190.1000	190.260000	184.0000	187.2200	-1.135%	87,916	+36.209%
2025-02-06	185.2700	191.280000	183.2450	189.3700	+3.148%	102,290	+34.662%
2025-02-05	186.3300	189.220000	182.2800	183.5900	-1.550%	77,919	+38.902%
2025-02-04	187.9200	189.700000	184.3900	186.4800	+0.123%	76,928	+36.749%
2025-02-03	180.0800	187.540000	178.1900	186.2500	+0.486%	79,546	+36.918%
2025-01-31	191.5100	193.240000	184.1900	185.3500	-3.814%	93,051	+37.583%
2025-01-30	188.4200	193.735000	187.4500	192.7000	+2.555%	64,984	+32.335%
2025-01-29	187.7900	187.900000	182.4300	187.9000	+0.460%	89,970	+35.716%
2025-01-28	187.2400	187.540000	185.0100	187.0400	-0.426%	108,213	+36.340%
2025-01-27	188.3300	188.580000	184.8200	187.8400	-0.824%	71,334	+35.759%
2025-01-24	188.0000	190.080000	186.5700	189.4000	+0.016%	129,122	+34.641%
2025-01-23	188.4300	191.305000	187.9900	189.3700	-0.084%	139,599	+34.662%
2025-01-22	189.5500	191.325000	188.2400	189.5300	+0.621%	148,618	+34.549%
2025-01-21	189.6300	191.120000	185.1500	188.3600	-1.030%	114,830	+35.384%
2025-01-17	190.3100	193.015000	188.8950	190.3200	+0.465%	139,291	+33.990%
2025-01-16	193.1100	193.110000	189.3100	189.4400	-2.456%	28,528	+34.613%
2025-01-15	192.0000	194.210000	190.5000	194.2100	+1.761%	43,877	+31.306%
2025-01-14	187.3200	191.818100	187.3200	190.8500	+1.884%	38,616	+33.618%
2025-01-13	179.9500	187.580000	179.9500	187.3200	+2.445%	64,430	+36.136%
2025-01-10	182.5000	185.310000	181.3700	182.8500	-0.539%	43,121	+39.464%
2025-01-08	187.7300	188.480000	181.9600	183.8400	-2.441%	31,309	+38.713%
2025-01-07	186.7600	190.210000	185.8800	188.4400	+2.130%	38,082	+35.327%
2025-01-06	181.3000	186.970000	181.3000	184.5100	+3.182%	24,707	+38.209%
2025-01-03	181.4400	181.750000	177.5400	178.8200	-1.731%	44,115	+42.607%
2025-01-02	177.5500	182.410000	177.1250	181.9700	+3.989%	36,797	+40.138%
2024-12-31	174.3400	176.350000	173.7500	174.9900	-0.200%	38,048	+45.728%
2024-12-30	178.0000	178.000000	172.4550	175.3400	-1.886%	77,539	+45.437%
2024-12-27	180.5300	181.060000	177.6100	178.7100	-0.628%	28,048	+42.695%
2024-12-26	182.6500	182.880000	179.8400	179.8400	-0.986%	32,451	+41.798%
2024-12-24	180.9300	185.330000	180.5600	181.6300	-0.378%	20,263	+40.401%
2024-12-23	179.5950	182.330000	177.6750	182.3200	+0.663%	33,539	+39.869%
2024-12-20	179.0900	184.170000	179.0900	181.1200	+0.310%	38,445	+40.796%
2024-12-19	183.3500	187.150000	179.4400	180.5600	-1.274%	39,059	+41.233%
2024-12-18	185.7500	187.570000	182.6000	182.8900	-1.778%	58,717	+39.434%
2024-12-17	186.3400	191.010000	186.2000	186.2000	-1.157%	65,140	+36.955%
2024-12-16	188.5000	190.315000	186.8800	188.3800	-0.222%	71,694	+35.370%
2024-12-13	190.1600	190.450000	183.8400	188.8000	-0.185%	102,825	+35.069%
2024-12-12	191.2700	193.970000	188.9200	189.1500	-1.108%	26,558	+34.819%
2024-12-11	198.4700	198.470000	188.4900	191.2700	-2.552%	93,597	+33.325%
2024-12-10	196.1800	197.420000	194.4600	196.2800	+0.005%	26,856	+29.922%
2024-12-09	194.8600	197.770000	192.2850	196.2700	+2.251%	49,916	+29.928%
2024-12-06	197.8900	200.000000	191.4800	191.9500	-2.987%	65,517	+32.852%
2024-12-05	186.7600	198.140000	186.7600	197.8600	+6.715%	63,961	+28.884%
2024-12-04	185.0400	185.760000	181.7100	185.4100	+1.096%	75,071	+37.538%
2024-12-03	184.0500	184.360000	180.1900	183.4000	+0.488%	62,984	+39.046%
2024-12-02	188.0000	188.000000	180.1250	182.5100	-2.910%	123,788	+39.724%
2024-11-29	185.6500	187.980000	184.7750	187.9800	+0.594%	20,510	+35.658%
2024-11-27	182.6700	187.140000	182.4400	186.8700	+1.864%	56,194	+36.464%
2024-11-26	186.5800	186.580000	180.9200	183.4500	-0.972%	309,445	+39.008%
2024-11-25	185.5600	187.650000	184.6900	185.2500	-0.978%	64,557	+37.657%
2024-11-22	186.4200	188.100000	184.1200	187.0800	+1.113%	77,564	+36.311%
2024-11-21	183.5800	186.820000	182.4800	185.0200	+0.298%	66,358	+37.828%
2024-11-20	187.8300	187.830000	182.9900	184.4700	-1.500%	42,267	+38.239%
2024-11-19	184.6500	187.730000	183.1400	187.2800	+0.321%	59,938	+36.165%
2024-11-18	182.1000	186.715000	182.1000	186.6800	+2.763%	38,890	+36.603%
2024-11-15	180.3500	182.490000	180.3500	181.6600	-0.264%	56,439	+40.378%
2024-11-14	177.0000	182.280000	176.4700	182.1400	+3.143%	94,613	+40.008%
2024-11-13	176.6000	177.500000	175.4800	176.5900	-0.220%	45,410	+44.408%
2024-11-12	178.4000	178.400000	175.4600	176.9800	-0.790%	74,785	+44.090%
2024-11-11	178.9000	178.900000	175.9000	178.3900	-0.285%	48,011	+42.951%
2024-11-08	180.7200	180.720000	178.2100	178.9000	-2.032%	47,287	+42.543%
2024-11-07	174.9900	183.180000	174.5700	182.6100	+4.414%	85,976	+39.647%
2024-11-06	166.9100	175.960000	163.7600	174.8900	+1.592%	60,257	+45.812%
2024-11-05	170.0200	172.570000	166.4900	172.1500	+1.414%	50,560	+48.132%
2024-11-04	166.5200	171.150000	166.5200	169.7500	+2.050%	50,346	+50.227%
2024-11-01	173.0000	173.810000	166.3400	166.3400	-4.452%	59,248	+53.306%
2024-10-31	174.3600	175.150000	173.0000	174.0900	+0.747%	95,838	+46.482%
2024-10-30	175.0600	175.780000	171.6200	172.8000	-2.812%	51,403	+47.575%
2024-10-29	178.6000	179.620000	174.8700	177.8000	-1.304%	70,450	+43.425%
2024-10-28	173.6800	180.200000	172.9600	180.1500	+4.453%	124,854	+41.554%
2024-10-25	173.4900	175.710000	170.4800	172.4700	+0.566%	122,843	+47.858%
2024-10-24	172.9300	174.910000	170.3100	171.5000	-0.006%	71,953	+48.694%
2024-10-23	175.6700	175.670000	169.7400	171.5100	-1.589%	89,264	+48.685%
2024-10-22	174.4900	175.380000	169.4000	174.2800	-0.069%	207,023	+46.322%
2024-10-21	172.8400	174.430000	171.4000	174.4000	+0.728%	91,448	+46.221%
2024-10-18	172.7600	174.800000	172.5100	173.1400	+0.546%	77,299	+47.285%
2024-10-17	171.6500	173.205000	171.6400	172.2000	-0.174%	44,690	+48.089%
2024-10-16	173.2500	174.230000	170.7400	172.5000	-1.905%	102,609	+47.832%
2024-10-15	173.2900	178.335000	173.2900	175.8500	+0.468%	126,691	+45.016%
2024-10-14	174.3500	178.795000	173.2900	175.0300	+1.132%	43,875	+45.695%
2024-10-11	175.6000	175.930000	169.2000	173.0700	-1.882%	138,324	+47.345%
2024-10-10	173.3800	178.150000	172.5000	176.3900	+1.765%	93,737	+44.572%
2024-10-09	173.1000	175.640000	171.7000	173.3300	-0.098%	83,947	+47.124%
2024-10-08	172.9000	173.500000	170.1350	173.5000	+0.656%	81,946	+46.980%
2024-10-07	171.8700	172.810000	171.1100	172.3700	-0.214%	65,932	+47.943%
2024-10-04	170.7000	173.630000	169.7557	172.7400	+2.632%	55,213	+47.626%
2024-10-03	170.3800	170.630000	165.4800	168.3100	-2.440%	66,765	+51.512%
2024-10-02	173.1200	177.160000	172.1700	172.5200	-0.393%	60,618	+47.815%
2024-10-01	173.1000	174.570000	170.0900	173.2000	-0.471%	50,678	+47.234%
2024-09-30	178.7000	179.690000	171.9600	174.0200	-2.065%	232,943	+46.541%
2024-09-27	182.5500	182.550000	177.2100	177.6900	-1.644%	74,091	+43.514%
2024-09-26	182.0900	184.100000	180.1000	180.6600	+0.618%	91,400	+41.155%
2024-09-25	182.9000	182.910000	178.1200	179.5500	-2.857%	79,924	+42.027%
2024-09-24	181.7600	186.640000	181.7600	184.8300	+1.210%	180,606	+37.970%
2024-09-23	186.4400	186.440000	180.5200	182.6200	-1.062%	70,415	+39.640%
2024-09-20	181.8500	184.590000	178.9100	184.5800	+0.704%	80,388	+38.157%
2024-09-19	185.2400	185.240000	182.1700	183.2900	+0.504%	41,297	+39.129%
2024-09-18	182.5200	184.530000	180.0000	182.3700	+0.302%	84,465	+39.831%
2024-09-17	177.6000	184.440000	173.0500	181.8200	+2.474%	149,507	+40.254%
2024-09-16	176.4100	177.570000	175.3000	177.4300	+1.227%	20,266	+43.724%
2024-09-13	172.5900	179.830000	171.9600	175.2800	+1.500%	79,766	+45.487%
2024-09-12	171.0000	173.800000	169.7400	172.6900	+1.702%	132,995	+47.669%
2024-09-11	168.7500	170.180000	167.5900	169.8000	+1.144%	51,000	+50.183%
2024-09-10	169.2100	169.240000	166.7575	167.8800	-0.821%	89,913	+51.900%
2024-09-09	169.5600	170.670000	168.9400	169.2700	+1.165%	103,081	+50.653%
2024-09-06	175.7300	175.730000	165.0600	167.3200	-3.773%	56,172	+52.409%
2024-09-05	174.9800	175.510000	172.4900	173.8800	-1.075%	98,938	+46.659%
2024-09-04	172.2000	178.990000	172.2000	175.7700	+1.122%	55,230	+45.082%
2024-09-03	177.5500	177.550000	172.1700	173.8200	-2.172%	32,273	+46.709%
2024-08-30	179.9300	179.930000	174.0900	177.6800	-0.303%	75,067	+43.522%
2024-08-29	171.3800	178.810000	170.0000	178.2200	+4.442%	101,563	+43.087%
2024-08-28	164.4000	174.550000	163.7400	170.6400	+8.764%	163,146	+49.443%
2024-08-27	161.3900	162.730000	156.4800	156.8900	-3.701%	26,942	+62.541%
2024-08-26	165.9900	165.990000	162.7000	162.9200	-1.950%	20,043	+56.525%
2024-08-23	159.9900	166.470000	159.9900	166.1600	+4.714%	25,850	+53.473%
2024-08-22	161.0000	161.000000	158.4250	158.6800	-0.539%	23,016	+60.707%
2024-08-21	163.1100	163.110000	157.6500	159.5400	-3.056%	51,909	+59.841%
2024-08-20	167.2200	168.080000	164.0900	164.5700	-1.796%	47,434	+54.955%
2024-08-19	167.1000	168.710000	165.8300	167.5800	-0.155%	97,822	+52.172%
2024-08-16	163.6200	167.840000	163.6200	167.8400	+2.585%	54,344	+51.936%
2024-08-15	161.1700	164.470000	161.1700	163.6100	+1.156%	39,627	+55.865%
2024-08-14	159.6800	161.950000	159.6800	161.7400	+1.290%	40,230	+57.667%
2024-08-13	153.7700	159.910000	153.7700	159.6800	+4.291%	44,898	+59.701%
2024-08-12	152.7500	154.405000	151.6500	153.1100	-0.462%	21,767	+66.553%
2024-08-09	153.2200	154.815000	152.5550	153.8200	+0.150%	32,259	+65.785%
2024-08-08	149.3900	154.380000	149.0500	153.5900	+2.230%	27,167	+66.033%
2024-08-07	152.9400	152.945000	148.8704	150.2400	-0.040%	32,880	+69.735%
2024-08-06	150.3100	152.060000	149.6300	150.3000	-0.490%	93,744	+69.667%
2024-08-05	148.7200	153.605000	146.6200	151.0400	-1.029%	41,338	+68.836%
2024-08-02	156.4100	156.410000	152.0600	152.6100	-3.197%	34,908	+67.099%
2024-08-01	160.4900	161.155000	155.9700	157.6500	-1.463%	72,937	+61.757%
2024-07-31	155.6900	161.000000	155.6900	159.9900	+2.967%	67,522	+59.391%
2024-07-30	154.3200	155.560000	152.1400	155.3800	+0.975%	70,777	+64.120%
2024-07-29	161.1400	161.140000	153.8400	153.8800	-4.005%	45,646	+65.720%
2024-07-26	158.7600	161.870000	157.5000	160.3000	+1.379%	34,447	+59.083%
2024-07-25	162.3500	162.670000	158.1200	158.1200	-3.208%	52,042	+61.276%
2024-07-24	160.8100	164.795000	160.8100	163.3600	+0.381%	45,823	+56.103%
2024-07-23	163.3000	165.070000	161.1800	162.7400	-0.331%	147,777	+56.698%
2024-07-22	157.7300	163.780000	157.7300	163.2800	+0.356%	28,077	+56.180%
2024-07-19	160.9400	164.090000	160.9400	162.7000	+0.086%	33,507	+56.736%
2024-07-18	166.1300	167.080000	161.4300	162.5600	-1.395%	53,830	+56.871%
2024-07-17	166.3900	167.940000	164.1100	164.8600	-1.376%	26,473	+54.683%
2024-07-16	165.0400	167.610000	163.7200	167.1600	+1.803%	25,197	+52.554%
2024-07-15	166.4500	166.450000	163.6500	164.2000	-1.547%	25,407	+55.305%
2024-07-12	162.4700	168.000000	162.4700	166.7800	+3.167%	43,237	+52.902%
2024-07-11	162.7400	163.255000	160.7200	161.6600	-1.234%	28,076	+57.745%
2024-07-10	159.2000	163.680000	159.2000	163.6800	+2.255%	24,470	+55.798%
2024-07-09	155.8000	161.420000	154.1184	160.0700	+3.224%	41,344	+59.312%
2024-07-08	153.9000	155.140000	150.7900	155.0700	+0.872%	91,045	+64.448%
2024-07-05	154.9800	155.505000	153.1575	153.7300	-2.567%	31,153	+65.882%
2024-07-03	155.6100	160.070000	155.3800	157.7800	+2.269%	44,052	+61.624%
2024-07-02	157.3600	158.060000	151.4300	154.2800	-0.906%	53,220	+65.290%
2024-07-01	155.8500	157.910000	154.7700	155.6900	-0.051%	24,678	+63.793%
2024-06-28	157.4150	158.360000	155.7700	155.7700	+0.161%	31,760	+63.709%
2024-06-27	155.1000	156.439900	152.6300	155.5200	+0.928%	38,918	+63.972%
2024-06-26	158.4200	160.020000	153.1800	154.0900	-2.733%	38,547	+65.494%