Dark

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

At Close

Aug 6, 2026 3:59:54 PM EDT

221.99USD+2.055%(+4.47)137,137

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:20:03 AM EDT

224.99USD+3.434%(+7.47)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

222.11USD+0.054%(+0.12)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	216.8000	225.860000	216.8000	222.1100	+2.110%	137,138	0.000%
2026-08-05	225.0100	225.010000	216.6800	217.5200	-1.441%	144,489	+2.110%
2026-08-04	218.4100	223.375000	218.4100	220.7000	+1.174%	110,375	+0.639%
2026-08-03	217.0700	220.755000	214.1700	218.1400	+0.363%	226,872	+1.820%
2026-07-31	220.8100	221.495000	216.7525	217.3500	-1.016%	127,678	+2.190%
2026-07-30	218.3600	222.390000	217.2001	219.5800	+1.203%	194,444	+1.152%
2026-07-29	217.9200	220.620000	216.3850	216.9700	-0.244%	194,248	+2.369%
2026-07-28	217.6000	222.220000	214.4375	217.5000	+0.569%	260,689	+2.120%
2026-07-27	218.7700	219.830000	213.3800	216.2700	-0.005%	129,416	+2.700%
2026-07-24	214.8800	216.950000	212.0100	216.2800	+0.385%	151,522	+2.696%
2026-07-23	215.1100	218.090000	213.1700	215.4500	-0.961%	142,711	+3.091%
2026-07-22	215.3000	221.170000	215.2000	217.5400	-0.064%	201,830	+2.101%
2026-07-21	219.0100	221.842500	215.7200	217.6800	+0.258%	172,377	+2.035%
2026-07-20	221.9400	223.535000	216.1600	217.1200	-1.716%	198,050	+2.298%
2026-07-17	225.2700	225.270000	219.7400	220.9100	-1.935%	166,566	+0.543%
2026-07-16	225.3700	226.930000	223.1200	225.2700	-1.111%	96,283	-1.403%
2026-07-15	223.7800	229.830000	223.7800	227.8000	+0.819%	240,052	-2.498%
2026-07-14	232.4400	234.790000	220.6400	225.9500	-2.930%	205,106	-1.699%
2026-07-13	234.0400	237.750000	232.0300	232.7700	-1.218%	109,532	-4.580%
2026-07-10	232.5100	237.535000	231.9050	235.6400	+0.499%	98,240	-5.742%
2026-07-09	236.6600	238.500000	234.4700	234.4700	-0.774%	85,848	-5.271%
2026-07-08	236.0000	238.530000	232.3050	236.3000	-0.371%	133,754	-6.005%
2026-07-07	255.2800	255.565000	236.3100	237.1800	-6.776%	95,000	-6.354%
2026-07-06	255.9800	258.150000	252.2800	254.4200	+0.280%	93,822	-12.699%
2026-07-02	254.1600	254.445000	249.0800	253.7100	+0.511%	86,668	-12.455%
2026-07-01	252.3100	256.760000	251.4200	252.4200	-0.292%	124,178	-12.008%
2026-06-30	252.9100	256.300000	251.6000	253.1600	-0.550%	110,946	-12.265%
2026-06-29	255.2800	257.705000	250.1450	254.5600	+0.656%	73,826	-12.747%
2026-06-26	251.9200	256.355000	248.9900	252.9000	+0.274%	97,760	-12.175%
2026-06-25	249.0600	257.990000	249.0600	252.2100	+2.700%	94,832	-11.934%
2026-06-24	241.6000	250.705000	241.6000	245.5800	+0.606%	147,109	-9.557%
2026-06-23	245.5300	245.530000	240.3700	244.1000	-1.936%	123,218	-9.009%
2026-06-22	252.5100	252.510000	246.3800	248.9200	-2.119%	119,835	-10.771%
2026-06-18	249.5900	259.090000	249.5900	254.3100	+2.297%	172,218	-12.662%
2026-06-17	250.2500	254.410000	247.8600	248.6000	-0.790%	122,163	-10.656%
2026-06-16	249.2350	253.500000	247.4750	250.5800	+1.265%	112,217	-11.362%
2026-06-15	238.8800	250.165000	238.8800	247.4500	+4.458%	98,769	-10.240%
2026-06-12	231.6100	238.240000	231.6100	236.8900	+3.081%	76,005	-6.239%
2026-06-11	222.9600	230.335000	222.9600	229.8100	+3.639%	54,442	-3.351%
2026-06-10	225.7800	228.320000	220.8201	221.7400	-1.963%	59,571	+0.167%
2026-06-09	227.8200	229.447500	223.4750	226.1800	+0.753%	68,267	-1.799%
2026-06-08	227.8100	229.620000	223.7400	224.4900	-1.884%	88,501	-1.060%
2026-06-05	238.9000	238.900000	228.1100	228.8000	-4.523%	149,607	-2.924%
2026-06-04	242.9200	242.920000	236.8000	239.6400	-0.449%	62,855	-7.315%
2026-06-03	237.5200	244.720000	237.5200	240.7200	+0.283%	169,094	-7.731%
2026-06-02	230.7000	240.945000	230.7000	240.0400	+3.729%	96,733	-7.470%
2026-06-01	232.0700	236.600000	230.5200	231.4100	-2.069%	121,403	-4.019%
2026-05-29	237.6800	240.980000	233.7700	236.3000	-0.760%	133,474	-6.005%
2026-05-28	243.1700	243.970000	235.8800	238.1100	-2.494%	92,269	-6.720%
2026-05-27	241.8800	246.660000	241.8800	244.2000	+0.213%	75,082	-9.046%
2026-05-26	239.5900	246.170000	237.3500	243.6800	+1.364%	102,632	-8.852%
2026-05-22	245.0000	245.000000	235.6600	240.4000	-1.520%	109,240	-7.608%
2026-05-21	250.8500	250.850000	242.6250	244.1100	-2.675%	89,512	-9.012%
2026-05-20	243.6100	251.225000	243.6100	250.8200	+2.279%	105,693	-11.446%
2026-05-19	241.1400	248.620000	239.6500	245.2300	+0.748%	91,638	-9.428%
2026-05-18	239.8700	243.565000	239.6500	243.4100	+2.080%	124,452	-8.751%
2026-05-15	239.3300	242.440000	234.9750	238.4500	-2.150%	88,248	-6.853%
2026-05-14	247.2100	250.550000	241.3400	243.6900	-0.486%	131,385	-8.856%
2026-05-13	245.3600	249.060000	242.9600	244.8800	-0.301%	133,685	-9.298%
2026-05-12	246.0900	248.392500	243.8800	245.6200	-0.321%	108,786	-9.572%
2026-05-11	246.1700	248.440000	244.0000	246.4100	+0.244%	122,138	-9.862%
2026-05-08	255.7700	255.770000	242.9500	245.8100	-2.107%	89,269	-9.642%
2026-05-07	250.1500	251.950000	246.8500	251.1000	+0.726%	98,240	-11.545%
2026-05-06	255.7000	255.700000	244.4100	249.2900	-1.111%	108,003	-10.903%
2026-05-05	250.9500	255.120000	248.0000	252.0900	+2.363%	139,311	-11.893%
2026-05-04	249.7900	254.000000	245.5600	246.2700	-1.255%	95,483	-9.810%
2026-05-01	251.0800	251.740000	248.3200	249.4000	-0.981%	61,479	-10.942%
2026-04-30	249.5300	252.130000	245.3100	251.8700	+2.149%	125,641	-11.816%
2026-04-29	254.9800	255.160000	244.9700	246.5700	-3.181%	121,362	-9.920%
2026-04-28	253.3300	255.720000	248.1300	254.6700	+0.134%	110,290	-12.785%
2026-04-27	269.0700	269.070000	253.7500	254.3300	-5.200%	141,822	-12.669%
2026-04-24	264.2250	268.290000	263.7550	268.2800	+2.377%	137,143	-17.210%
2026-04-23	264.3400	266.950000	261.6150	262.0500	-0.675%	199,243	-15.241%
2026-04-22	259.4900	268.950000	259.4900	263.8300	+2.169%	267,620	-15.813%
2026-04-21	249.2000	260.825000	249.2000	258.2300	+3.115%	177,888	-13.988%
2026-04-20	249.7700	251.090000	246.8500	250.4300	-0.307%	244,773	-11.309%
2026-04-17	245.0500	255.370000	245.0500	251.2000	+2.122%	176,445	-11.580%
2026-04-16	240.4800	247.470000	239.9300	245.9800	+1.264%	209,156	-9.704%
2026-04-15	234.5000	242.910000	232.3600	242.9100	+3.103%	210,648	-8.563%
2026-04-14	238.2700	238.270000	232.0600	235.6000	-0.587%	206,130	-5.726%
2026-04-13	244.2700	244.270000	234.4500	236.9900	-3.435%	173,560	-6.279%
2026-04-10	252.3750	253.325000	244.6200	245.4200	-2.317%	115,313	-9.498%
2026-04-09	252.6000	256.240000	250.0901	251.2400	-0.456%	120,414	-11.594%
2026-04-08	250.2800	254.650000	247.1950	252.3900	+4.315%	145,376	-11.997%
2026-04-07	246.6800	250.000000	236.3000	241.9500	-2.151%	141,825	-8.200%
2026-04-06	252.2700	253.970000	244.0000	247.2700	-1.982%	123,717	-10.175%
2026-04-02	243.3000	255.850000	243.3000	252.2700	+1.489%	171,093	-11.955%
2026-04-01	246.4300	249.970000	245.1600	248.5700	+0.689%	95,006	-10.645%
2026-03-31	244.2600	248.115000	240.0100	246.8700	+2.342%	350,988	-10.030%
2026-03-30	248.8700	248.870000	239.9750	241.2200	-0.782%	154,783	-7.922%
2026-03-27	245.8800	250.170000	240.0000	243.1200	-0.090%	117,505	-8.642%
2026-03-26	246.0500	251.025000	242.3100	243.3400	-2.831%	92,734	-8.724%
2026-03-25	244.4700	252.570000	241.4800	250.4300	+4.276%	132,090	-11.309%
2026-03-24	231.2500	240.700000	231.2500	240.1600	+2.945%	84,733	-7.516%
2026-03-23	238.4700	239.920000	229.4250	233.2900	+0.009%	62,057	-4.792%
2026-03-20	240.3800	240.460000	231.3175	233.2700	-1.971%	193,884	-4.784%
2026-03-19	231.8000	240.180000	228.8350	237.9600	+2.124%	71,989	-6.661%
2026-03-18	230.4400	237.280000	230.4400	233.0100	+0.293%	95,294	-4.678%
2026-03-17	230.7800	236.955000	230.7800	232.3300	+0.619%	92,751	-4.399%
2026-03-16	227.9900	232.940000	226.8550	230.9000	+2.910%	124,969	-3.807%
2026-03-13	226.7800	231.540000	223.9200	224.3700	-1.098%	80,001	-1.007%
2026-03-12	236.5800	236.580000	225.5700	226.8600	-4.109%	69,443	-2.094%
2026-03-11	239.6500	240.540000	233.2100	236.5800	-0.630%	85,509	-6.116%
2026-03-10	235.9000	241.810000	233.7900	238.0800	+0.736%	121,372	-6.708%
2026-03-09	236.8100	236.810000	226.2300	236.3400	-0.426%	149,957	-6.021%
2026-03-06	243.2300	243.230000	231.6300	237.3500	-2.622%	136,817	-6.421%
2026-03-05	251.3900	253.312500	241.9000	243.7400	-2.391%	60,116	-8.874%
2026-03-04	243.3000	251.400000	240.2800	249.7100	+3.374%	103,437	-11.053%
2026-03-03	249.7900	252.175000	238.1800	241.5600	-5.300%	168,094	-8.052%
2026-03-02	262.4800	262.480000	253.5700	255.0800	-2.178%	78,294	-12.925%
2026-02-27	269.3100	269.310000	260.0000	260.7600	-2.828%	108,624	-14.822%
2026-02-26	268.3100	270.615000	265.8500	268.3500	+0.434%	157,057	-17.231%
2026-02-25	264.9900	267.800000	263.2750	267.1900	+1.017%	125,243	-16.872%
2026-02-24	274.1400	275.390000	257.1000	264.5000	-5.258%	368,214	-16.026%
2026-02-23	279.6100	292.700000	274.8100	279.1800	-7.067%	237,788	-20.442%
2026-02-20	287.7900	300.410000	287.7900	300.4100	+4.107%	49,919	-26.064%
2026-02-19	286.8000	290.475000	285.5900	288.5600	-0.294%	162,800	-23.028%
2026-02-18	295.1500	295.150000	288.0750	289.4100	-0.914%	88,995	-23.254%
2026-02-17	290.6200	293.664000	290.0000	292.0800	+3.016%	69,194	-23.956%
2026-02-13	281.2300	283.710000	277.1900	283.5300	-0.120%	124,131	-21.663%
2026-02-12	291.8600	294.820000	282.3500	283.8700	-3.429%	68,285	-21.756%
2026-02-11	293.4000	293.950000	286.6200	293.9500	+1.198%	49,007	-24.440%
2026-02-10	292.5700	292.790000	286.5350	290.4700	+0.079%	53,369	-23.534%
2026-02-09	289.4500	291.690000	285.6700	290.2400	+0.950%	42,157	-23.474%
2026-02-06	281.7000	287.510000	278.1100	287.5100	+4.080%	212,109	-22.747%
2026-02-05	274.0000	278.238402	270.6100	276.2400	+1.443%	46,367	-19.595%
2026-02-04	285.8300	285.830000	272.1200	272.3100	-3.930%	59,823	-18.435%
2026-02-03	279.1500	285.970000	276.3750	283.4500	+2.233%	163,101	-21.641%
2026-02-02	277.1800	278.100000	273.6600	277.2600	+0.855%	48,988	-19.891%
2026-01-30	275.6000	278.780000	270.5250	274.9100	-1.296%	62,596	-19.206%
2026-01-29	284.1800	286.290000	273.4750	278.5200	-1.045%	86,277	-20.253%
2026-01-28	282.0600	287.150000	279.9500	281.4600	-0.730%	55,047	-21.086%
2026-01-27	283.3500	284.845000	280.6300	283.5300	+0.994%	66,280	-21.663%
2026-01-26	278.7500	285.090000	278.4600	280.7400	+1.460%	53,262	-20.884%
2026-01-23	279.0700	282.400000	275.0750	276.7000	-1.984%	99,212	-19.729%
2026-01-22	275.7700	284.490000	275.7700	282.3000	+1.902%	127,266	-21.321%
2026-01-21	270.0000	278.940000	270.0000	277.0300	+2.592%	91,103	-19.825%
2026-01-20	265.3800	271.840000	257.5400	270.0300	+2.218%	92,606	-17.746%
2026-01-16	255.4300	264.170000	254.5500	264.1700	+2.698%	68,648	-15.922%
2026-01-15	260.2700	264.235000	256.9250	257.2300	-2.268%	104,717	-13.653%
2026-01-14	265.4300	265.430000	259.8400	263.2000	-0.578%	33,616	-15.612%
2026-01-13	267.8600	271.315000	264.7300	264.7300	-1.686%	49,793	-16.099%
2026-01-12	267.4950	273.110000	267.0000	269.2700	+0.673%	48,633	-17.514%
2026-01-09	268.9500	271.560000	263.3700	267.4700	-1.444%	42,610	-16.959%
2026-01-08	265.4700	271.390000	265.3900	271.3900	+1.310%	50,045	-18.158%
2026-01-07	263.0400	269.410000	257.9400	267.8800	+1.003%	60,679	-17.086%
2026-01-06	265.1000	267.380000	262.0500	265.2200	+1.055%	50,057	-16.254%
2026-01-05	261.5700	266.890000	259.3000	262.4500	+0.210%	58,227	-15.371%
2026-01-02	261.4200	266.680000	259.4900	261.9000	-0.656%	42,580	-15.193%
2025-12-31	261.1500	265.720000	259.5200	263.6300	+0.167%	88,287	-15.749%
2025-12-30	270.3400	270.340000	262.9650	263.1900	-1.864%	79,617	-15.608%
2025-12-29	270.3300	272.130000	268.1900	268.1900	-1.531%	33,699	-17.182%
2025-12-26	269.5600	273.400000	269.5600	272.3600	+0.206%	24,292	-18.450%
2025-12-24	271.4200	272.010000	270.0700	271.8000	-0.326%	14,445	-18.282%
2025-12-23	269.0000	272.840000	267.8550	272.6900	+1.602%	58,268	-18.549%
2025-12-22	265.3800	268.970000	261.4400	268.3900	+0.573%	92,433	-17.244%
2025-12-19	262.7500	268.920000	262.7500	266.8600	+0.671%	441,554	-16.769%
2025-12-18	260.6300	267.422500	259.7150	265.0800	+2.744%	82,442	-16.210%
2025-12-17	255.5200	262.350000	254.4500	258.0000	+1.896%	124,192	-13.911%
2025-12-16	252.0200	253.710000	245.9800	253.2000	-0.075%	187,668	-12.279%
2025-12-15	258.7400	263.100000	253.3900	253.3900	-2.610%	67,388	-12.345%
2025-12-12	260.3500	262.350000	256.5700	260.1800	+0.584%	48,801	-14.632%
2025-12-11	247.8800	261.210000	244.5400	258.6700	+6.611%	120,436	-14.134%
2025-12-10	238.3900	247.580000	238.3900	242.6300	+0.982%	106,179	-8.457%
2025-12-09	235.2400	246.890000	235.2400	240.2700	+1.222%	158,559	-7.558%
2025-12-08	228.3300	237.420000	228.2100	237.3700	+4.485%	77,531	-6.429%
2025-12-05	227.0000	229.835000	227.0000	227.1800	-0.595%	59,630	-2.232%
2025-12-04	230.0400	231.670000	228.4600	228.5400	-1.257%	40,108	-2.814%
2025-12-03	235.1800	235.180000	230.5900	231.4500	-0.780%	45,347	-4.035%
2025-12-02	237.6300	240.390000	230.5500	233.2700	-1.996%	120,368	-4.784%
2025-12-01	238.0000	240.160000	235.6600	238.0200	+0.223%	87,088	-6.684%
2025-11-28	237.9100	240.260000	237.2800	237.4900	+0.402%	49,881	-6.476%
2025-11-26	235.8500	239.590000	234.6400	236.5400	+0.344%	84,075	-6.100%
2025-11-25	232.6600	237.010000	229.7900	235.7300	+2.140%	199,319	-5.778%
2025-11-24	226.1800	232.415000	226.1800	230.7900	+2.387%	140,191	-3.761%
2025-11-21	219.5000	227.810000	219.5000	225.4100	+2.315%	97,631	-1.464%
2025-11-20	221.8400	226.460000	220.3100	220.3100	+0.383%	102,767	+0.817%
2025-11-19	217.5700	221.340000	217.2400	219.4700	+0.151%	67,055	+1.203%
2025-11-18	220.1600	223.500000	219.1300	219.1400	+0.717%	172,230	+1.355%
2025-11-17	219.6600	222.240000	217.5800	217.5800	-1.645%	62,027	+2.082%
2025-11-14	216.1400	223.275000	216.1400	221.2200	+2.034%	82,955	+0.402%
2025-11-13	216.7100	221.335000	215.6200	216.8100	-0.216%	82,992	+2.445%
2025-11-12	219.2400	221.575000	215.0000	217.2800	-0.064%	86,195	+2.223%
2025-11-11	214.1000	218.550000	214.1000	217.4200	+2.008%	55,235	+2.157%
2025-11-10	213.1800	216.390000	213.1400	213.1400	-0.819%	73,020	+4.209%
2025-11-07	217.9100	219.070000	214.9000	214.9000	-0.803%	82,035	+3.355%
2025-11-06	217.2500	220.000000	216.4000	216.6400	-0.624%	49,921	+2.525%
2025-11-05	213.9100	222.952200	211.5250	218.0000	+2.487%	240,509	+1.885%
2025-11-04	214.4600	217.245000	208.3100	212.7100	-0.305%	50,270	+4.419%
2025-11-03	210.0000	213.820000	206.9600	213.3600	+2.419%	179,669	+4.101%
2025-10-31	209.0000	210.540000	206.9100	208.3200	+0.072%	90,239	+6.620%
2025-10-30	214.6200	214.940000	207.4700	208.1700	-3.325%	68,849	+6.696%
2025-10-29	216.5000	216.950000	213.7200	215.3300	-0.070%	37,445	+3.149%
2025-10-28	215.4400	218.325000	214.5400	215.4800	-0.301%	61,761	+3.077%
2025-10-27	217.1000	218.570000	214.7250	216.1300	-0.231%	40,798	+2.767%
2025-10-24	217.4800	220.309700	215.5500	216.6300	+0.060%	75,519	+2.530%
2025-10-23	217.2600	218.365000	215.3750	216.5000	+0.464%	46,175	+2.591%
2025-10-22	210.0800	216.665000	209.4100	215.5000	+2.741%	78,525	+3.067%
2025-10-21	215.0000	219.000000	209.7500	209.7500	-4.329%	67,911	+5.893%
2025-10-20	223.9400	223.940000	218.9300	219.2400	-1.341%	83,296	+1.309%
2025-10-17	221.9300	223.130000	219.1900	222.2200	+0.009%	106,206	-0.050%
2025-10-16	226.6400	226.640000	221.8300	222.2000	-1.468%	105,214	-0.041%
2025-10-15	224.8200	226.885000	224.2600	225.5100	+0.886%	60,468	-1.508%
2025-10-14	223.5800	223.875000	220.5950	223.5300	+0.540%	99,113	-0.635%
2025-10-13	227.2400	227.240000	222.0200	222.3300	-1.572%	94,622	-0.099%
2025-10-10	228.3500	228.988800	223.6500	225.8800	-0.133%	128,768	-1.669%
2025-10-09	232.5000	232.500000	225.0100	226.1800	-1.964%	71,820	-1.799%
2025-10-08	231.7400	233.170000	230.0600	230.7100	+0.615%	74,458	-3.728%
2025-10-07	229.9000	231.080000	229.3000	229.3000	+0.619%	73,090	-3.136%
2025-10-06	232.7900	232.790000	225.0880	227.8900	-0.524%	80,592	-2.536%
2025-10-03	229.8800	234.225000	227.2550	229.0900	-1.237%	82,237	-3.047%
2025-10-02	232.6300	233.530000	229.5500	231.9600	-0.207%	45,580	-4.246%
2025-10-01	238.7400	239.115000	231.1700	232.4400	-2.003%	93,199	-4.444%
2025-09-30	244.1800	245.000000	233.3500	237.1900	-2.551%	393,775	-6.358%
2025-09-29	249.8900	249.890000	241.8750	243.4000	-2.076%	179,166	-8.747%
2025-09-26	248.2300	251.740000	246.6175	248.5600	+0.424%	63,585	-10.641%
2025-09-25	245.8700	250.110000	245.7125	247.5100	+0.557%	55,149	-10.262%
2025-09-24	252.2000	253.245000	241.9700	246.1400	-3.539%	120,157	-9.763%
2025-09-23	254.9200	255.940000	252.5700	255.1700	-0.074%	53,209	-12.956%
2025-09-22	251.5800	255.360000	250.3225	255.3600	+2.013%	55,674	-13.021%
2025-09-19	253.2600	253.570000	250.3200	250.3200	-0.600%	60,538	-11.270%
2025-09-18	246.2522	252.570000	246.2522	251.8300	+1.076%	37,213	-11.802%
2025-09-17	246.9300	253.160000	246.7000	249.1500	+0.883%	100,843	-10.853%
2025-09-16	249.4000	249.725000	246.3600	246.9700	-1.688%	35,217	-10.066%
2025-09-15	255.3500	256.580000	250.2200	251.2100	-1.370%	35,846	-11.584%
2025-09-12	258.4000	259.330000	254.0000	254.7000	-0.891%	80,606	-12.795%
2025-09-11	246.7400	258.775000	246.7400	256.9900	+3.533%	51,501	-13.573%
2025-09-10	252.1400	252.470000	245.9850	248.2200	-1.186%	51,598	-10.519%
2025-09-09	249.5300	252.425000	247.8800	251.2000	+0.392%	45,883	-11.580%
2025-09-08	249.6100	251.510000	247.3500	250.2200	+0.116%	54,350	-11.234%
2025-09-05	246.4800	250.170000	246.2200	249.9300	+1.158%	42,317	-11.131%
2025-09-04	240.5800	247.255000	238.5700	247.0700	+1.868%	58,680	-10.102%
2025-09-03	242.5300	243.630000	240.7700	242.5400	-0.533%	55,191	-8.423%
2025-09-02	237.7800	244.260000	237.4400	243.8400	+1.178%	65,123	-8.912%
2025-08-29	244.4400	247.070000	240.2800	241.0000	-2.072%	52,192	-7.838%
2025-08-28	242.5550	249.090000	242.5550	246.1000	+1.309%	127,338	-9.748%
2025-08-27	242.3200	243.190000	237.7000	242.9200	+0.613%	37,312	-8.567%
2025-08-26	244.8800	244.880000	238.3500	241.4400	-0.826%	86,244	-8.006%
2025-08-25	246.2500	246.250000	243.4500	243.4500	-1.433%	36,158	-8.766%
2025-08-22	248.2500	251.150000	245.9200	246.9900	-0.186%	61,770	-10.073%
2025-08-21	248.4500	251.000000	247.1900	247.4500	-1.095%	83,452	-10.240%
2025-08-20	252.7900	254.820000	250.0600	250.1900	-0.422%	82,276	-11.223%
2025-08-19	251.0000	256.220000	251.0000	251.2500	-0.250%	83,147	-11.598%
2025-08-18	248.0000	251.940000	246.0150	251.8800	+1.084%	70,730	-11.819%
2025-08-15	244.9850	249.800000	244.9850	249.1800	+2.039%	42,541	-10.864%
2025-08-14	242.3100	245.890000	241.9150	244.2000	-0.204%	96,632	-9.046%
2025-08-13	243.9300	246.210000	242.4100	244.7000	-2.159%	84,500	-9.232%
2025-08-12	242.6600	251.850000	241.6000	250.1000	+2.715%	75,760	-11.192%
2025-08-11	241.2200	245.250000	241.2200	243.4900	+1.067%	69,075	-8.781%
2025-08-08	240.3900	244.010000	240.3900	240.9200	-0.467%	35,763	-7.808%
2025-08-07	240.6100	242.420000	239.6400	242.0500	+0.934%	68,984	-8.238%
2025-08-06	228.3700	242.780000	228.3700	239.8100	+2.795%	54,762	-7.381%
2025-08-05	228.9400	233.680000	228.9400	233.2900	+1.927%	121,529	-4.792%
2025-08-04	231.1600	231.160000	226.6100	228.8800	+0.144%	31,092	-2.958%
2025-08-01	227.5250	229.310000	226.1050	228.5500	-0.540%	59,689	-2.818%
2025-07-31	228.1000	231.560000	225.1000	229.7900	+0.275%	64,336	-3.342%
2025-07-30	230.2100	230.740000	223.5600	229.1600	+0.328%	72,349	-3.076%
2025-07-29	221.7600	228.410000	218.9950	228.4100	+2.675%	121,850	-2.758%
2025-07-28	221.9800	223.300000	220.1000	222.4600	-0.656%	128,493	-0.157%
2025-07-25	224.3400	225.210000	222.0500	223.9300	+0.458%	66,601	-0.813%
2025-07-24	223.1500	225.500000	222.0600	222.9100	+0.243%	91,007	-0.359%
2025-07-23	221.7200	223.100000	216.9800	222.3700	+1.622%	77,058	-0.117%
2025-07-22	221.8100	222.040000	216.7850	218.8200	-3.891%	101,799	+1.504%
2025-07-21	228.4800	229.810000	225.2300	227.6800	+0.344%	160,771	-2.446%
2025-07-18	228.8100	232.620000	226.6238	226.9000	-1.098%	41,566	-2.111%
2025-07-17	229.0500	230.890000	229.0200	229.4200	-0.300%	107,382	-3.186%
2025-07-16	228.1800	231.295000	227.4550	230.1100	+0.415%	70,988	-3.477%
2025-07-15	227.4900	229.160000	227.0600	229.1600	+0.434%	26,492	-3.076%
2025-07-14	229.1500	230.220000	227.9300	228.1700	-0.976%	107,930	-2.656%
2025-07-11	230.7900	231.170000	227.3400	230.4200	-1.001%	103,118	-3.606%
2025-07-10	227.6150	233.010000	225.1656	232.7500	+2.583%	82,309	-4.571%
2025-07-09	229.4000	230.240000	226.3000	226.8900	-0.744%	114,652	-2.107%
2025-07-08	229.4400	232.715000	227.3050	228.5900	-0.807%	83,110	-2.835%
2025-07-07	233.8300	233.830000	229.3000	230.4500	-1.200%	111,421	-3.619%
2025-07-03	236.4900	237.120000	231.9900	233.2500	-0.972%	96,666	-4.776%
2025-07-02	233.9500	237.150000	233.2700	235.5400	+0.680%	109,704	-5.702%
2025-07-01	230.2900	233.950000	228.9300	233.9500	+1.886%	104,319	-5.061%
2025-06-30	226.6100	231.590000	225.1801	229.6200	+1.065%	139,258	-3.271%
2025-06-27	226.1700	229.460000	226.1200	227.2000	+1.059%	110,094	-2.240%
2025-06-26	224.6300	227.380000	220.0800	224.8200	+0.559%	133,490	-1.205%
2025-06-25	220.7700	224.825000	219.1000	223.5700	+1.158%	187,322	-0.653%
2025-06-24	220.4900	221.010000	218.5900	221.0100	+1.413%	128,917	+0.498%
2025-06-23	215.6400	218.060000	212.5650	217.9300	+1.179%	115,155	+1.918%
2025-06-20	226.2800	226.280000	215.3900	215.3900	-3.827%	172,568	+3.120%
2025-06-18	224.0000	225.660000	221.8700	223.9600	+0.045%	129,624	-0.826%
2025-06-17	226.0900	226.670000	221.5700	223.8600	-2.163%	145,057	-0.782%
2025-06-16	233.1400	233.630000	227.2750	228.8100	-1.213%	95,669	-2.928%
2025-06-13	231.3000	233.160000	228.7500	231.6200	-0.809%	138,467	-4.106%
2025-06-12	236.5600	236.560000	230.2900	233.5100	-1.639%	95,867	-4.882%
2025-06-11	235.8900	241.620000	234.4100	237.4000	+0.487%	172,752	-6.441%
2025-06-10	234.6300	237.675000	234.6300	236.2500	-0.706%	115,677	-5.985%
2025-06-09	238.7900	238.790000	236.2400	237.9300	-0.427%	100,524	-6.649%
2025-06-06	239.3900	240.020000	229.4801	238.9500	+1.216%	68,819	-7.047%
2025-06-05	234.2200	236.080000	233.0400	236.0800	+1.741%	95,585	-5.917%
2025-06-04	227.8600	233.685000	227.8600	232.0400	+1.305%	80,718	-4.279%
2025-06-03	231.5000	232.180000	228.1300	229.0500	-1.454%	46,045	-3.030%
2025-06-02	231.7100	236.755000	229.5750	232.4300	+1.175%	58,707	-4.440%
2025-05-30	228.5100	232.050000	227.3200	229.7300	-0.044%	101,700	-3.317%
2025-05-29	229.9900	231.210000	228.6300	229.8300	+0.741%	71,239	-3.359%
2025-05-28	224.6500	228.985000	224.6500	228.1400	+1.355%	73,506	-2.643%
2025-05-27	229.0000	234.210000	223.4250	225.0900	-3.112%	88,542	-1.324%
2025-05-23	227.5800	233.620000	224.9294	232.3200	+2.254%	71,927	-4.395%
2025-05-22	227.1500	229.500000	225.0200	227.2000	-0.303%	58,338	-2.240%
2025-05-21	227.4600	228.435000	224.1350	227.8900	+0.097%	60,523	-2.536%
2025-05-20	226.5600	230.210000	225.4250	227.6700	-0.581%	55,008	-2.442%
2025-05-19	224.0500	229.100000	221.0400	229.0000	+2.935%	83,507	-3.009%
2025-05-16	224.1900	224.390000	218.5600	222.4700	-1.431%	99,963	-0.162%
2025-05-15	221.5400	225.945000	218.9300	225.7000	+2.279%	145,206	-1.591%
2025-05-14	216.2600	220.670000	215.0500	220.6700	+2.661%	84,340	+0.653%
2025-05-13	216.3200	218.200000	213.2905	214.9500	-0.195%	120,700	+3.331%
2025-05-12	219.4800	220.000000	212.6900	215.3700	-0.696%	68,642	+3.129%
2025-05-09	220.7600	220.890000	216.2100	216.8800	-0.573%	54,088	+2.411%
2025-05-08	224.4100	224.410000	215.4400	218.1300	-1.946%	117,012	+1.825%
2025-05-07	210.0000	222.630000	210.0000	222.4600	+6.455%	99,119	-0.157%
2025-05-06	206.2000	208.970000	204.2350	208.9700	+1.476%	69,331	+6.288%
2025-05-05	207.3500	207.350000	203.5900	205.9300	+0.190%	55,268	+7.857%
2025-05-02	207.8100	207.810000	202.3000	205.5400	+0.988%	65,177	+8.062%
2025-05-01	205.8000	205.800000	200.7600	203.5300	-0.963%	44,797	+9.129%
2025-04-30	198.5900	205.510000	196.8800	205.5100	+2.801%	118,607	+8.077%
2025-04-29	201.2700	202.050000	196.1601	199.9100	-0.966%	107,120	+11.105%
2025-04-28	206.0600	206.710000	199.5800	201.8600	-1.714%	80,656	+10.032%
2025-04-25	202.9600	206.790000	202.9600	205.3800	+0.755%	94,788	+8.146%
2025-04-24	204.0000	205.250000	199.9500	203.8400	+1.413%	62,039	+8.963%
2025-04-23	193.6700	201.910000	193.6600	201.0000	+3.188%	56,395	+10.502%
2025-04-22	192.5600	197.060000	192.5600	194.7900	+1.316%	91,318	+14.025%
2025-04-21	193.0700	193.995000	190.6650	192.2600	-1.197%	82,892	+15.526%
2025-04-17	188.5300	195.545000	188.5300	194.5900	+3.605%	56,629	+14.143%
2025-04-16	186.6300	189.525000	185.6650	187.8200	+1.480%	82,924	+18.257%
2025-04-15	184.9700	188.950000	184.3900	185.0800	-0.334%	76,981	+20.008%
2025-04-14	187.0800	192.170000	184.7500	185.7000	+0.776%	194,344	+19.607%
2025-04-11	183.7000	185.260000	180.8100	184.2700	+1.649%	107,108	+20.535%
2025-04-10	183.1900	186.610000	178.1900	181.2800	-2.422%	119,888	+22.523%
2025-04-09	173.8200	185.960000	168.6200	185.7800	+6.093%	124,109	+19.555%
2025-04-08	183.8700	183.870000	172.8450	175.1100	-1.629%	175,483	+26.840%
2025-04-07	173.0200	182.215000	172.6000	178.0100	-1.177%	141,212	+24.774%
2025-04-04	184.4400	184.903000	175.5936	180.1300	-6.192%	141,606	+23.305%
2025-04-03	185.4500	196.535000	185.4500	192.0200	+1.218%	164,770	+15.670%
2025-04-02	183.1600	190.368037	183.1600	189.7100	+0.776%	74,527	+17.079%
2025-04-01	184.4900	188.890000	183.5200	188.2500	+1.477%	46,689	+17.987%
2025-03-31	185.3000	187.170000	182.6250	185.5100	-1.151%	200,993	+19.729%
2025-03-28	189.6000	190.065000	185.1750	187.6700	-0.877%	47,632	+18.351%
2025-03-27	188.4200	192.055000	187.5400	189.3300	-0.137%	58,733	+17.314%
2025-03-26	194.6000	194.600000	189.4800	189.5900	-2.544%	33,212	+17.153%
2025-03-25	191.2900	196.675000	190.8450	194.5400	+2.600%	62,075	+14.172%
2025-03-24	186.1200	190.250000	185.8600	189.6100	+1.837%	83,398	+17.140%
2025-03-21	188.6200	189.520000	184.9600	186.1900	-1.747%	87,407	+19.292%
2025-03-20	191.2100	191.320000	188.5200	189.5000	-1.528%	61,510	+17.208%
2025-03-19	189.3500	194.760000	189.3500	192.4400	+1.066%	65,299	+15.418%
2025-03-18	196.0800	198.950000	188.2800	190.4100	-3.833%	104,586	+16.648%
2025-03-17	192.9800	198.600000	192.3300	198.0000	+3.313%	63,181	+12.177%
2025-03-14	186.1100	194.340000	186.1100	191.6500	+4.584%	78,693	+15.894%
2025-03-13	185.1500	185.910000	182.9601	183.2500	-0.370%	100,849	+21.206%
2025-03-12	183.3900	183.950000	179.4950	183.9300	+1.233%	62,515	+20.758%
2025-03-11	182.8250	184.560000	178.6000	181.6900	-0.943%	49,171	+22.247%
2025-03-10	187.7700	188.900000	181.3600	183.4200	-2.695%	95,323	+21.094%
2025-03-07	187.2500	190.100000	184.1100	188.5000	+0.469%	128,783	+17.830%
2025-03-06	187.8700	190.010000	185.3100	187.6200	-0.202%	97,677	+18.383%
2025-03-05	188.1600	188.310000	185.3500	188.0000	+1.342%	51,713	+18.144%
2025-03-04	185.7700	188.840000	179.8800	185.5100	-0.669%	140,952	+19.729%
2025-03-03	191.1500	194.070000	185.9150	186.7600	-1.731%	63,269	+18.928%
2025-02-28	188.7600	193.555000	187.7150	190.0500	+0.518%	70,151	+16.869%
2025-02-27	194.3700	194.370000	185.8000	189.0700	-2.757%	67,665	+17.475%
2025-02-26	190.0000	194.500000	186.2850	194.4300	+2.229%	131,531	+14.236%
2025-02-25	196.5600	196.560000	188.9550	190.1900	-2.507%	114,527	+16.783%
2025-02-24	195.8600	197.480000	194.3310	195.0800	+0.010%	118,009	+13.856%
2025-02-21	202.6500	202.845000	191.4550	195.0600	-4.293%	104,919	+13.868%
2025-02-20	202.6300	205.350000	200.6000	203.8100	+1.166%	101,294	+8.979%
2025-02-19	201.8400	203.340000	197.3100	201.4600	+0.169%	63,443	+10.250%
2025-02-18	197.8400	201.120000	196.7850	201.1200	+2.518%	70,848	+10.437%
2025-02-14	198.4300	200.700000	195.2600	196.1800	-1.457%	121,363	+13.217%