Dark

SCCO
Southern Copper Corporation
stock NYSE

At Close

Aug 7, 2026 3:59:57 PM EDT

199.08USD+3.134%(+6.05)1,032,293

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

195.10USD+1.072%(+2.07)0

After-hours

Aug 7, 2026 4:12:30 PM EDT

199.06USD-0.010%(-0.02)136,760

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	198.2300	201.3300	195.3500	199.0600	+3.124%	1,032,293	0.000%
2026-08-06	194.8000	196.2900	192.8000	193.0300	-2.015%	1,053,546	+3.124%
2026-08-05	200.0000	201.8414	196.9200	197.0000	+0.943%	1,282,047	+1.046%
2026-08-04	193.4200	197.3490	193.3000	195.1600	+4.976%	1,069,024	+1.998%
2026-08-03	180.4100	187.0100	179.0700	185.9100	+1.751%	897,272	+7.073%
2026-07-31	183.6400	184.6400	178.7100	182.7100	-1.238%	815,604	+8.949%
2026-07-30	182.3700	185.6800	180.1100	185.0000	+5.431%	949,985	+7.600%
2026-07-29	175.6400	181.3750	171.2500	175.4700	-1.950%	962,313	+13.444%
2026-07-28	173.6600	180.0000	171.0000	178.9600	-0.201%	1,504,696	+11.232%
2026-07-27	178.1200	180.2100	173.8250	179.3200	+0.017%	1,107,302	+11.008%
2026-07-24	182.3000	183.1400	179.0300	179.2900	-1.608%	935,552	+11.027%
2026-07-23	189.2900	192.2500	181.7650	182.2200	-6.783%	1,701,975	+9.242%
2026-07-22	187.8800	196.4300	187.8800	195.4800	+3.973%	1,227,154	+1.831%
2026-07-21	182.2800	188.0900	179.9700	188.0100	+7.391%	1,570,948	+5.877%
2026-07-20	174.0100	177.7900	173.6850	175.0700	+1.502%	1,061,793	+13.703%
2026-07-17	170.0000	177.3300	169.0500	172.4800	-1.810%	1,612,728	+15.410%
2026-07-16	176.8500	180.1500	174.4869	175.6600	-3.239%	1,399,684	+13.321%
2026-07-15	184.4000	184.7500	176.7500	181.5400	-0.461%	1,372,945	+9.651%
2026-07-14	181.8000	185.0000	179.4100	182.3800	+4.498%	967,396	+9.146%
2026-07-13	174.0000	179.7600	172.6386	174.5300	-0.739%	1,023,447	+14.055%
2026-07-10	173.0600	177.1150	173.0600	175.8300	+0.803%	791,303	+13.212%
2026-07-09	173.1200	175.5100	169.7200	174.4300	+4.318%	917,008	+14.120%
2026-07-08	165.0000	168.5800	161.2900	167.2100	-1.496%	1,283,167	+19.048%
2026-07-07	170.0000	171.5000	165.8800	169.7500	-2.370%	820,838	+17.267%
2026-07-06	175.7800	176.3800	173.3230	173.8700	+1.081%	703,134	+14.488%
2026-07-02	171.0000	175.8900	169.1400	172.0100	+1.902%	1,454,585	+15.726%
2026-07-01	172.9900	173.3700	168.5300	168.8000	-3.133%	1,140,390	+17.927%
2026-06-30	172.3700	174.9450	170.5600	174.2600	+3.449%	1,310,960	+14.232%
2026-06-29	170.9800	170.9800	165.9900	168.4500	-1.641%	1,413,281	+18.172%
2026-06-26	172.0000	177.5500	170.1000	171.2600	-1.986%	1,697,735	+16.233%
2026-06-25	172.7600	178.2500	170.8650	174.7300	+1.682%	1,751,641	+13.924%
2026-06-24	172.2800	175.1200	169.7000	171.8400	-3.769%	1,832,627	+15.840%
2026-06-23	178.9600	182.9700	176.4758	178.5700	-5.971%	1,166,152	+11.474%
2026-06-22	190.3300	191.9600	187.3100	189.9100	-1.565%	1,218,267	+4.818%
2026-06-18	192.8500	194.1200	189.3900	192.9300	+0.652%	1,972,835	+3.177%
2026-06-17	194.9100	203.0000	191.4200	191.6800	-1.465%	1,569,301	+3.850%
2026-06-16	195.0000	198.5677	192.2500	194.5300	+0.678%	1,347,136	+2.329%
2026-06-15	200.0000	201.8200	192.1500	193.2200	+1.807%	1,768,666	+3.022%
2026-06-12	185.4900	190.4700	184.6858	189.7900	+4.189%	1,119,422	+4.884%
2026-06-11	170.7000	182.3700	168.2000	182.1600	+8.584%	1,613,740	+9.278%
2026-06-10	171.0200	173.5100	165.5000	167.7600	-4.230%	1,548,169	+18.658%
2026-06-09	173.8700	179.0200	167.7000	175.1700	+2.751%	1,608,172	+13.638%
2026-06-08	176.6800	176.6800	169.8200	170.4800	-1.440%	1,684,340	+16.764%
2026-06-05	186.8700	187.0600	172.3000	172.9700	-10.882%	1,920,813	+15.084%
2026-06-04	192.9300	194.9800	191.0200	194.0900	-1.272%	1,176,552	+2.561%
2026-06-03	198.2500	199.9500	193.0900	196.5900	-2.374%	1,012,887	+1.256%
2026-06-02	196.5800	203.1850	196.2000	201.3700	+3.468%	1,232,423	-1.147%
2026-06-01	188.9100	197.6481	187.5700	194.6200	+1.735%	1,222,538	+2.281%
2026-05-29	193.2500	194.4490	188.7950	191.3000	-1.837%	1,577,423	+4.056%
2026-05-28	185.8900	195.8900	183.5600	194.8800	+3.798%	1,226,524	+2.145%
2026-05-27	187.5600	189.2000	185.1100	187.7500	-1.122%	1,026,949	+6.024%
2026-05-26	184.4900	190.0000	184.0100	189.8800	+5.683%	1,066,953	+4.835%
2026-05-22	178.7500	180.8288	177.0400	179.6700	+0.307%	1,041,787	+10.792%
2026-05-21	174.0800	181.8300	172.0000	179.1200	+2.889%	1,349,557	+11.132%
2026-05-20	170.9700	175.1900	169.2100	174.0900	+3.012%	929,977	+14.343%
2026-05-19	168.3900	171.8520	165.2300	169.0000	-1.687%	992,934	+17.787%
2026-05-18	178.5200	178.5200	169.1900	171.9000	-2.760%	1,468,043	+15.800%
2026-05-15	179.2600	179.6531	174.6150	176.7800	-6.218%	1,406,907	+12.603%
2026-05-14	190.0100	190.5300	185.2700	188.5000	-1.767%	1,191,656	+5.602%
2026-05-13	191.9200	194.9250	188.1300	191.8900	+1.074%	1,654,448	+3.737%
2026-05-12	180.2079	190.0891	177.2475	189.8515	+2.495%	2,028,763	+4.850%
2026-05-11	188.4400	192.0200	184.7200	185.2300	-0.032%	1,983,657	+7.466%
2026-05-08	183.5800	188.4300	183.5800	185.2900	+3.203%	1,082,959	+7.432%
2026-05-07	186.3450	188.0950	179.0050	179.5400	-2.376%	1,380,602	+10.872%
2026-05-06	180.0000	185.5899	178.0000	183.9100	+7.531%	1,568,680	+8.238%
2026-05-05	171.8900	173.6100	169.5800	171.0300	+2.844%	915,265	+16.389%
2026-05-04	169.0800	169.8000	165.8900	166.3000	-2.851%	1,210,718	+19.699%
2026-05-01	168.5100	172.6300	167.0000	171.1800	-0.297%	1,071,972	+16.287%
2026-04-30	172.7500	173.8798	168.9400	171.6900	+1.936%	1,366,484	+15.942%
2026-04-29	170.5200	171.5200	166.4801	168.4300	-1.208%	1,265,363	+18.186%
2026-04-28	173.9800	175.1050	168.7200	170.4900	-4.284%	2,021,285	+16.758%
2026-04-27	180.0000	181.9000	176.0000	178.1200	-1.280%	1,571,458	+11.756%
2026-04-24	183.1100	184.4300	179.7670	180.4300	-0.999%	1,319,196	+10.325%
2026-04-23	187.7100	194.7800	180.1164	182.2500	-2.909%	2,248,150	+9.224%
2026-04-22	187.8700	189.9700	186.5000	187.7100	+2.278%	1,103,851	+6.047%
2026-04-21	189.8200	192.9600	182.6304	183.5300	-3.790%	1,400,447	+8.462%
2026-04-20	190.0700	192.8400	188.5200	190.7600	-1.832%	1,029,909	+4.351%
2026-04-17	192.5000	196.0000	189.0000	194.3200	+3.224%	1,401,380	+2.439%
2026-04-16	191.8900	193.1800	186.9300	188.2500	-0.555%	1,039,112	+5.742%
2026-04-15	190.0000	194.4000	187.4300	189.3000	-2.105%	1,116,949	+5.156%
2026-04-14	197.2100	198.9299	193.2500	193.3700	-1.533%	1,444,118	+2.943%
2026-04-13	189.9900	196.5100	188.8200	196.3800	+1.984%	1,866,760	+1.365%
2026-04-10	192.0000	196.3800	190.5100	192.5600	+2.398%	1,548,545	+3.376%
2026-04-09	185.9200	189.8820	184.4500	188.0500	+0.470%	972,168	+5.855%
2026-04-08	189.0600	190.0000	183.4700	187.1700	+7.588%	1,615,400	+6.353%
2026-04-07	176.0500	176.6100	170.8800	173.9700	-1.528%	1,161,556	+14.422%
2026-04-06	176.5000	178.7900	173.6000	176.6700	-0.652%	945,859	+12.673%
2026-04-02	169.9400	179.1050	168.7710	177.8300	-0.067%	1,606,896	+11.938%
2026-04-01	177.0700	181.2700	175.0000	177.9500	+3.423%	1,620,041	+11.863%
2026-03-31	163.0000	172.3800	163.0000	172.0600	+8.024%	1,754,745	+15.692%
2026-03-30	166.6000	167.1790	157.1800	159.2800	-1.721%	1,679,069	+24.975%
2026-03-27	158.7000	165.6350	158.0000	162.0700	+1.446%	1,540,836	+22.823%
2026-03-26	158.5100	160.8651	156.1900	159.7600	-3.462%	1,560,743	+24.599%
2026-03-25	165.9300	167.6300	163.1000	165.4900	+3.509%	1,598,745	+20.285%
2026-03-24	156.9600	160.5000	153.1900	159.8800	+0.182%	1,915,634	+24.506%
2026-03-23	157.2600	162.5875	155.6400	159.5900	+4.505%	2,731,800	+24.732%
2026-03-20	159.0700	160.4300	151.3700	152.7100	-4.443%	3,074,704	+30.352%
2026-03-19	157.1100	161.0000	152.2900	159.8100	-4.145%	3,355,269	+24.560%
2026-03-18	170.7700	171.6000	166.1800	166.7200	-5.819%	2,015,942	+19.398%
2026-03-17	176.2400	179.9500	174.0200	177.0200	+0.124%	1,138,966	+12.451%
2026-03-16	175.2300	177.6200	172.0000	176.8000	+3.495%	1,746,732	+12.590%
2026-03-13	180.0000	180.3000	170.7900	170.8300	-5.389%	2,122,392	+16.525%
2026-03-12	189.6000	189.6000	180.4300	180.5600	-5.968%	2,024,607	+10.246%
2026-03-11	192.2600	193.6600	187.0000	192.0200	-2.111%	1,505,766	+3.666%
2026-03-10	193.8800	200.2500	192.5900	196.1600	+2.896%	1,305,138	+1.478%
2026-03-09	179.0000	191.3400	177.5400	190.6400	+3.065%	2,391,637	+4.417%
2026-03-06	185.8100	190.9000	182.7600	184.9700	-3.596%	1,800,698	+7.617%
2026-03-05	200.6500	201.6300	187.7500	191.8700	-7.157%	1,962,870	+3.747%
2026-03-04	209.6600	211.3800	205.3000	206.6600	+0.209%	1,729,644	-3.678%
2026-03-03	206.0900	208.9000	193.5101	206.2300	-5.767%	2,469,005	-3.477%
2026-03-02	218.6800	221.5050	215.5122	218.8500	+0.252%	1,577,355	-9.043%
2026-02-27	215.1700	223.8850	214.1303	218.3000	+1.205%	2,058,637	-8.814%
2026-02-26	209.5000	216.9900	206.0100	215.7000	+0.232%	1,847,740	-7.714%
2026-02-25	213.3300	220.7600	211.8300	215.2000	+2.141%	2,143,145	-7.500%
2026-02-24	205.3500	212.8300	204.4110	210.6900	+1.758%	1,893,684	-5.520%
2026-02-23	200.2400	208.1800	199.5700	207.0500	+3.005%	1,559,051	-3.859%
2026-02-20	191.5300	201.2000	191.5300	201.0100	+3.576%	1,004,107	-0.970%
2026-02-19	190.1400	195.9000	186.7350	194.0700	+0.732%	1,285,472	+2.571%
2026-02-18	192.9700	196.3050	189.6150	192.6600	+2.479%	1,270,164	+3.322%
2026-02-17	191.3100	191.6900	181.6000	188.0000	-5.051%	2,033,732	+5.883%
2026-02-13	191.5100	199.6650	188.0800	198.0000	+0.076%	1,657,116	+0.535%
2026-02-12	208.8800	209.6000	197.5000	197.8500	-4.198%	1,551,375	+0.612%
2026-02-11	204.3800	207.8000	198.7550	206.5200	+3.831%	1,448,708	-3.612%
2026-02-10	202.8900	204.7500	197.1000	198.9000	-3.692%	1,948,681	+0.080%
2026-02-09	199.3059	208.0912	198.9440	206.5245	+3.242%	1,759,916	-3.614%
2026-02-06	192.0000	200.3700	190.5800	200.0400	+5.584%	2,213,657	-0.490%
2026-02-05	191.8800	192.5000	185.6601	189.4600	-3.322%	3,044,934	+5.067%
2026-02-04	215.2200	215.6200	190.0000	195.9700	-9.037%	4,917,314	+1.577%
2026-02-03	204.8500	215.7000	203.2200	215.4400	+11.743%	3,209,317	-7.603%
2026-02-02	189.5000	194.5051	188.3850	192.8000	+1.303%	2,389,546	+3.247%
2026-01-30	198.6100	203.4299	187.7900	190.3200	-8.469%	4,199,122	+4.592%
2026-01-29	212.8800	218.8100	200.2900	207.9300	+4.920%	4,978,602	-4.266%
2026-01-28	201.3500	201.4500	190.2500	198.1800	+1.714%	2,281,264	+0.444%
2026-01-27	190.5000	194.9900	188.4500	194.8400	+3.413%	2,661,766	+2.166%
2026-01-26	189.0500	193.2850	186.7700	188.4100	+2.230%	3,510,994	+5.653%
2026-01-23	178.9100	185.0700	174.4500	184.3000	+4.473%	2,596,075	+8.009%
2026-01-22	184.2500	184.2500	176.1000	176.4100	-4.156%	2,481,465	+12.839%
2026-01-21	184.9400	191.2200	181.5000	184.0600	-1.176%	3,553,560	+8.150%
2026-01-20	181.9000	186.6800	179.0000	186.2500	+2.929%	1,993,777	+6.878%
2026-01-16	179.8600	181.3599	176.0100	180.9500	-1.104%	2,055,842	+10.008%
2026-01-15	178.3500	184.1700	177.6000	182.9700	+1.503%	1,943,702	+8.794%
2026-01-14	175.9100	181.4200	175.0000	180.2600	+3.378%	2,194,803	+10.429%
2026-01-13	177.0000	177.2500	173.4100	174.3700	-0.926%	2,631,753	+14.160%
2026-01-12	172.8800	177.3900	172.5300	176.0000	+3.214%	2,777,961	+13.102%
2026-01-09	162.9400	171.0800	161.9600	170.5200	+6.210%	2,828,589	+16.737%
2026-01-08	155.6600	161.1800	154.1200	160.5500	+1.556%	2,567,196	+23.986%
2026-01-07	156.9900	158.2400	151.6000	158.0900	-1.243%	2,156,353	+25.916%
2026-01-06	158.0000	161.5900	157.6300	160.0800	+3.685%	1,656,022	+24.350%
2026-01-05	153.4400	155.7800	151.8576	154.3900	+3.833%	1,369,737	+28.933%
2026-01-02	146.6600	149.0700	144.7950	148.6900	+3.638%	1,177,188	+33.876%
2025-12-31	144.5700	144.7200	142.0000	143.4700	-1.382%	931,232	+38.747%
2025-12-30	148.4800	149.2541	145.2900	145.4800	+0.124%	848,628	+36.830%
2025-12-29	145.7500	146.9900	143.7190	145.3000	-2.822%	1,120,431	+36.999%
2025-12-26	150.8700	152.1900	149.1700	149.5200	+0.938%	1,101,603	+33.133%
2025-12-24	149.5150	149.5150	146.7200	148.1300	+0.074%	346,708	+34.382%
2025-12-23	148.9800	149.2500	146.1700	148.0200	+0.571%	946,897	+34.482%
2025-12-22	146.8700	147.9000	145.6600	147.1800	+2.208%	949,846	+35.249%
2025-12-19	141.8900	146.3900	141.8900	144.0000	+1.209%	1,889,628	+38.236%
2025-12-18	142.0000	142.7600	139.6600	142.2800	+0.587%	847,528	+39.907%
2025-12-17	142.0600	142.7600	140.5100	141.4500	+0.841%	904,823	+40.728%
2025-12-16	141.5000	144.2100	140.0100	140.2700	-2.495%	1,076,353	+41.912%
2025-12-15	145.4500	145.4500	142.7200	143.8600	+1.018%	937,602	+38.371%
2025-12-12	149.0000	149.7500	141.8400	142.4100	-3.536%	1,748,650	+39.780%
2025-12-11	144.4100	148.9250	143.4400	147.6300	+2.535%	1,245,112	+34.837%
2025-12-10	141.7300	144.0700	139.7198	143.9800	+2.550%	992,300	+38.255%
2025-12-09	138.0000	141.9700	137.3600	140.4000	-0.454%	955,590	+41.781%
2025-12-08	141.0000	141.8500	139.8217	141.0400	+0.449%	788,648	+41.137%
2025-12-05	142.0000	144.2500	140.3700	140.4100	+0.329%	1,257,741	+41.771%
2025-12-04	137.5000	140.0500	136.0600	139.9500	+0.981%	892,080	+42.237%
2025-12-03	139.5800	140.6500	137.5200	138.5900	+2.735%	1,169,765	+43.632%
2025-12-02	135.2300	136.0000	133.2569	134.9000	+0.104%	1,022,148	+47.561%
2025-12-01	136.3900	137.4399	134.6800	134.7600	-0.015%	1,043,647	+47.714%
2025-11-28	135.1000	135.4800	133.7548	134.7800	+1.315%	926,114	+47.693%
2025-11-26	130.7500	134.9400	130.6594	133.0300	+3.028%	1,381,567	+49.635%
2025-11-25	129.0000	130.4000	127.7800	129.1200	+1.830%	825,844	+54.167%
2025-11-24	124.3800	127.2800	124.3800	126.8000	+2.514%	1,370,712	+56.987%
2025-11-21	120.0200	124.2300	119.2500	123.6900	+3.058%	1,220,131	+60.935%
2025-11-20	126.6300	127.5400	119.4300	120.0200	-4.275%	1,527,923	+65.856%
2025-11-19	126.0000	127.6900	124.2550	125.3800	+0.999%	1,596,147	+58.765%
2025-11-18	125.7600	126.9500	123.7000	124.1400	-2.290%	1,716,638	+60.351%
2025-11-17	130.0000	130.8300	125.5200	127.0500	-2.785%	1,533,575	+56.678%
2025-11-14	128.6000	132.9700	127.1200	130.6900	-1.015%	757,956	+52.315%
2025-11-13	137.3500	138.2100	131.5226	132.0300	-3.473%	1,373,529	+50.769%
2025-11-12	139.3200	140.0600	136.7800	136.7800	-0.417%	826,379	+45.533%
2025-11-11	138.8200	138.8200	136.5345	137.3525	-0.695%	851,628	+44.926%
2025-11-10	138.9886	139.4150	136.8716	138.3143	+2.108%	1,033,565	+43.919%
2025-11-07	134.3580	135.9445	133.1185	135.4586	-0.459%	1,093,325	+46.953%
2025-11-06	135.5578	137.5706	134.2588	136.0833	+0.971%	1,888,648	+46.278%
2025-11-05	130.7982	135.1611	130.6891	134.7744	+3.922%	1,335,481	+47.699%
2025-11-04	131.5320	132.4988	128.9142	129.6877	-5.423%	2,077,622	+53.492%
2025-11-03	137.6301	137.6301	134.0407	137.1244	-1.207%	1,388,204	+45.167%
2025-10-31	140.3500	141.5000	138.0119	138.8000	-0.935%	1,542,931	+43.415%
2025-10-30	139.9300	141.3350	137.9001	140.1100	-1.108%	1,413,564	+42.074%
2025-10-29	141.3300	144.8100	140.5000	141.6800	+2.400%	1,722,588	+40.500%
2025-10-28	131.4400	138.9600	131.3000	138.3600	+4.038%	1,868,121	+43.871%
2025-10-27	131.0000	133.1800	130.3200	132.9900	+2.822%	1,485,826	+49.680%
2025-10-24	128.9000	131.0900	127.7400	129.3400	+0.756%	1,007,283	+53.904%
2025-10-23	131.0100	131.2600	128.2000	128.3700	+1.142%	1,012,318	+55.067%
2025-10-22	127.4500	128.8499	125.2363	126.9200	-1.091%	1,265,562	+56.839%
2025-10-21	130.0000	131.4829	127.7000	128.3200	-4.906%	1,770,696	+55.128%
2025-10-20	132.5000	135.2500	131.4400	134.9400	+3.952%	1,211,616	+47.517%
2025-10-17	131.9300	132.7600	128.5600	129.8100	-2.596%	1,288,130	+53.347%
2025-10-16	133.5000	136.1700	131.5600	133.2700	+1.039%	1,928,426	+49.366%
2025-10-15	132.9900	133.1812	130.3650	131.9000	+0.880%	1,150,665	+50.917%
2025-10-14	129.3500	132.7700	127.5123	130.7500	-1.839%	2,010,453	+52.245%
2025-10-13	131.2800	134.0600	129.8000	133.2000	+6.475%	1,867,902	+49.444%
2025-10-10	131.6000	132.1300	124.8100	125.1000	-4.189%	3,150,235	+59.121%
2025-10-09	135.7300	136.4950	129.8100	130.5700	-1.479%	2,001,554	+52.455%
2025-10-08	131.0000	134.4900	130.8000	132.5300	+4.577%	2,194,760	+50.200%
2025-10-07	131.1200	131.9800	126.6800	126.7300	-2.500%	2,232,421	+57.074%
2025-10-06	130.5900	133.2500	129.8200	129.9800	+1.317%	2,580,413	+53.147%
2025-10-03	126.6000	129.8300	126.3100	128.2900	+2.370%	2,475,286	+55.164%
2025-10-02	124.2300	125.5800	122.8200	125.3200	+2.185%	1,522,699	+58.841%
2025-10-01	121.9100	123.6000	121.5800	122.6400	+1.055%	1,450,160	+62.312%
2025-09-30	120.6500	121.3600	119.1100	121.3600	+0.223%	2,002,163	+64.024%
2025-09-29	120.7100	122.6500	119.9201	121.0900	+3.496%	1,936,908	+64.390%
2025-09-26	117.6900	118.9600	116.9300	117.0000	-0.814%	1,227,534	+70.137%
2025-09-25	118.2800	119.1000	116.0950	117.9600	-1.289%	3,098,840	+68.752%
2025-09-24	116.1900	121.4850	115.0000	119.5000	+8.380%	5,793,453	+66.577%
2025-09-23	112.0000	112.7600	110.1400	110.2600	-1.059%	1,351,078	+80.537%
2025-09-22	110.5400	112.2400	109.5900	111.4400	+1.318%	1,466,135	+78.625%
2025-09-19	109.0000	111.0500	108.3400	109.9900	+2.545%	2,267,528	+80.980%
2025-09-18	106.2100	107.7450	105.0981	107.2600	+0.356%	1,682,455	+85.586%
2025-09-17	107.3700	109.5200	106.0400	106.8800	-1.448%	1,477,794	+86.246%
2025-09-16	110.4900	110.5884	107.9400	108.4500	-1.355%	1,764,278	+83.550%
2025-09-15	106.6300	110.3500	106.5000	109.9400	+3.541%	2,089,978	+81.062%
2025-09-12	105.3900	107.2499	104.9800	106.1800	+1.076%	1,606,405	+87.474%
2025-09-11	101.9300	105.7200	101.7700	105.0500	+2.889%	958,741	+89.491%
2025-09-10	100.5500	102.1900	100.4300	102.1000	+2.192%	1,094,279	+94.966%
2025-09-09	104.0700	106.0000	99.8700	99.9100	-3.366%	1,910,247	+99.239%
2025-09-08	103.3700	103.6900	102.0700	103.3900	+0.398%	1,424,119	+92.533%
2025-09-05	102.2500	103.6500	101.2600	102.9800	+2.142%	1,420,368	+93.300%
2025-09-04	100.6800	101.0000	98.8200	100.8200	-0.109%	943,443	+97.441%
2025-09-03	98.6000	101.6500	98.4000	100.9300	+3.784%	1,595,487	+97.226%
2025-09-02	95.0000	97.3000	92.9450	97.2500	+1.207%	893,646	+104.689%
2025-08-29	96.4900	98.0199	95.9600	96.0900	-0.651%	1,044,341	+107.160%
2025-08-28	96.7400	97.1200	95.5400	96.7200	+0.530%	966,576	+105.811%
2025-08-27	96.1800	97.0000	95.0000	96.2100	-1.606%	704,122	+106.902%
2025-08-26	96.5700	97.8400	96.2400	97.7800	+0.794%	950,796	+103.579%
2025-08-25	97.8100	98.2400	97.0000	97.0100	-0.543%	678,260	+105.195%
2025-08-22	94.0000	97.6050	93.7400	97.5400	+4.065%	1,055,568	+104.080%
2025-08-21	92.8400	93.9700	92.5650	93.7300	+0.032%	887,765	+112.376%
2025-08-20	93.5800	94.1250	92.6000	93.7000	-0.584%	1,327,115	+112.444%
2025-08-19	96.4800	96.6200	93.8200	94.2500	-1.700%	834,208	+111.204%
2025-08-18	95.8800	96.6000	95.1100	95.8800	+0.010%	819,733	+107.614%
2025-08-15	96.6900	97.0700	95.6100	95.8700	-0.801%	785,533	+107.635%
2025-08-14	96.5845	97.2367	95.5549	96.6439	-2.870%	809,484	+105.973%
2025-08-13	99.3000	100.7100	98.5100	99.5000	+1.272%	1,088,052	+100.060%
2025-08-12	96.8800	99.0000	96.8000	98.2500	+2.216%	958,473	+102.606%
2025-08-11	99.1800	99.6800	95.8100	96.1200	-3.976%	1,541,291	+107.095%
2025-08-08	98.5400	101.1400	97.5800	100.1000	+2.656%	1,291,853	+98.861%
2025-08-07	96.8000	97.9500	96.4500	97.5100	+2.567%	1,038,588	+104.143%
2025-08-06	95.2800	95.7100	94.6400	95.0700	+0.571%	904,315	+109.383%
2025-08-05	92.8600	94.9050	92.5500	94.5300	+1.591%	1,238,918	+110.579%
2025-08-04	92.2900	93.2100	91.9150	93.0500	+1.516%	1,012,803	+113.928%
2025-08-01	92.5000	93.7000	90.8200	91.6600	-2.655%	1,478,627	+117.172%
2025-07-31	89.8700	95.0500	89.8700	94.1600	+3.998%	2,942,555	+111.406%
2025-07-30	95.3200	98.1000	88.7300	90.5400	-6.331%	5,018,536	+119.859%
2025-07-29	97.0000	97.4100	95.3900	96.6600	-0.463%	1,844,915	+105.938%
2025-07-28	99.2300	99.6799	96.2900	97.1100	-1.100%	1,881,221	+104.984%
2025-07-25	98.9900	99.0900	97.5600	98.1900	-1.297%	993,017	+102.729%
2025-07-24	99.7000	100.3400	98.5700	99.4800	-1.339%	1,103,751	+100.101%
2025-07-23	99.3300	100.8700	99.0300	100.8300	+1.694%	1,793,094	+97.421%
2025-07-22	98.9000	99.2300	97.3300	99.1500	+1.122%	1,031,276	+100.767%
2025-07-21	98.0000	99.3200	97.8100	98.0500	+1.669%	814,762	+103.019%
2025-07-18	97.6000	97.7000	96.0100	96.4400	-0.073%	921,893	+106.408%
2025-07-17	96.0000	97.2000	95.6650	96.5100	-0.155%	1,053,780	+106.258%
2025-07-16	97.8200	97.9000	95.3200	96.6600	-0.912%	1,151,528	+105.938%
2025-07-15	99.5300	100.0000	95.9200	97.5500	-2.430%	1,747,760	+104.059%
2025-07-14	100.3700	101.0650	99.3900	99.9800	-1.604%	1,079,296	+99.100%
2025-07-11	100.7900	101.9100	99.5700	101.6100	-0.636%	1,176,213	+95.906%
2025-07-10	101.8500	102.5900	100.4000	102.2600	+2.342%	1,854,406	+94.661%
2025-07-09	103.4800	104.0000	98.9801	99.9200	-2.990%	3,064,875	+99.219%
2025-07-08	105.2000	109.4000	102.9000	103.0000	-1.445%	4,507,140	+93.262%
2025-07-07	104.3850	105.5000	103.7700	104.5100	-1.275%	1,679,363	+90.470%
2025-07-03	105.8300	106.8400	104.8500	105.8600	-0.217%	718,128	+88.041%
2025-07-02	103.5100	106.5500	103.0000	106.0900	+3.908%	1,667,864	+87.633%
2025-07-01	101.4500	103.9300	100.4150	102.1000	+0.919%	1,743,787	+94.966%
2025-06-30	102.1300	102.6200	100.7500	101.1700	-1.307%	1,613,761	+96.758%
2025-06-27	104.5000	104.5000	101.7250	102.5100	-2.036%	3,331,511	+94.186%
2025-06-26	100.0100	105.5800	100.0100	104.6400	+7.787%	2,099,646	+90.233%
2025-06-25	97.2300	97.5200	95.7539	97.0800	+0.175%	1,133,947	+105.047%
2025-06-24	94.6000	97.2700	94.2300	96.9100	+2.388%	1,371,231	+105.407%
2025-06-23	93.0500	94.8150	92.8800	94.6500	+1.273%	975,930	+110.312%
2025-06-20	95.7900	95.7900	92.9500	93.4600	-1.879%	6,444,749	+112.990%
2025-06-18	95.2700	96.1500	94.9500	95.2500	-0.084%	767,486	+108.987%
2025-06-17	96.3100	97.0000	94.7500	95.3300	-1.161%	1,034,161	+108.811%
2025-06-16	96.0000	97.4000	95.6100	96.4500	+1.783%	1,130,980	+106.387%
2025-06-13	94.0000	95.2300	93.5800	94.7600	-1.230%	1,070,985	+110.068%
2025-06-12	94.4900	97.0700	94.4500	95.9400	-0.125%	1,283,353	+107.484%
2025-06-11	97.5900	97.6000	95.7350	96.0600	-1.598%	1,259,661	+107.225%
2025-06-10	97.1300	97.7700	96.4700	97.6200	+0.712%	932,713	+103.913%
2025-06-09	96.3800	98.5900	96.0684	96.9300	+1.349%	1,037,953	+105.365%
2025-06-06	96.7200	97.0000	95.3300	95.6400	-0.448%	836,015	+108.135%
2025-06-05	96.7500	97.6500	95.6600	96.0700	+2.486%	1,673,384	+107.203%
2025-06-04	93.2000	94.3600	92.6000	93.7400	+1.341%	1,160,505	+112.353%
2025-06-03	91.7100	92.9700	90.8129	92.5000	+0.054%	1,219,169	+115.200%
2025-06-02	92.9600	93.5400	91.6500	92.4500	+1.694%	1,143,362	+115.316%
2025-05-30	91.7500	91.7500	89.5700	90.9100	-1.602%	1,312,415	+118.964%
2025-05-29	92.9500	93.1200	91.8100	92.3900	+0.709%	1,053,388	+115.456%
2025-05-28	92.7200	92.7200	91.3900	91.7400	-1.524%	679,680	+116.983%
2025-05-27	92.3400	94.3000	92.3400	93.1600	+0.888%	1,021,655	+113.675%
2025-05-23	89.3100	92.8100	89.3100	92.3400	+2.123%	1,072,256	+115.573%
2025-05-22	90.1900	90.7000	89.1900	90.4200	-0.561%	882,805	+120.150%
2025-05-21	91.1300	92.2900	90.4100	90.9300	-0.807%	984,561	+118.916%
2025-05-20	91.6500	92.1292	91.2550	91.6700	+0.044%	779,404	+117.148%
2025-05-19	89.2300	91.7400	89.0600	91.6300	+0.925%	913,609	+117.243%
2025-05-16	91.1100	91.4700	88.5400	90.7900	-1.540%	1,174,710	+119.253%
2025-05-15	92.5000	92.6100	90.9100	92.2100	-1.274%	1,000,380	+115.877%
2025-05-14	93.0600	93.6900	92.4300	93.4000	+0.118%	791,435	+113.126%
2025-05-13	92.4600	94.0400	92.2600	93.2900	+1.116%	768,116	+113.378%
2025-05-12	92.8800	94.2000	91.2900	92.2600	+3.222%	1,381,353	+115.760%
2025-05-09	89.0000	89.4400	88.1300	89.3800	+1.476%	1,022,848	+122.712%
2025-05-08	87.2500	88.8800	87.1200	88.0800	+0.709%	984,339	+125.999%
2025-05-07	89.4000	89.7000	86.5900	87.4600	-3.380%	1,326,308	+127.601%
2025-05-06	88.5700	90.7173	88.1000	90.5200	+2.225%	1,034,340	+119.907%
2025-05-05	89.9700	90.1500	88.5100	88.5500	-1.764%	664,006	+124.800%
2025-05-02	90.7100	90.9000	89.2700	90.1400	+1.327%	796,239	+120.834%
2025-05-01	88.9494	90.5684	88.5897	88.9593	-0.626%	1,204,886	+123.765%
2025-04-30	88.6400	89.6600	87.1100	89.5200	-3.607%	1,918,636	+122.364%
2025-04-29	93.6500	94.6094	92.8000	92.8700	-1.013%	1,178,332	+114.343%
2025-04-28	94.3000	95.2700	92.8600	93.8200	-0.488%	1,057,986	+112.172%
2025-04-25	93.7600	95.1050	93.1550	94.2800	-1.617%	1,610,129	+111.137%
2025-04-24	93.7300	96.4150	92.9200	95.8300	+3.881%	1,395,178	+107.722%
2025-04-23	91.7100	94.0700	91.7100	92.2500	+3.524%	1,578,364	+115.783%
2025-04-22	88.3300	89.7700	88.0400	89.1100	+2.851%	1,023,322	+123.387%
2025-04-21	86.9600	87.4300	84.9697	86.6400	+0.441%	1,099,231	+129.755%
2025-04-17	86.2300	87.2600	85.1400	86.2600	+0.081%	1,058,476	+130.767%
2025-04-16	86.7400	87.8950	85.3800	86.1900	-0.737%	1,701,967	+130.955%
2025-04-15	87.0000	87.7000	85.8700	86.8300	-0.958%	1,256,724	+129.253%
2025-04-14	85.8300	88.8200	85.4400	87.6700	+3.592%	2,013,431	+127.056%
2025-04-11	83.5800	85.6800	82.5600	84.6300	+3.409%	1,845,794	+135.212%
2025-04-10	83.0000	83.0700	79.2600	81.8400	-3.056%	2,536,269	+143.231%
2025-04-09	77.8000	85.3450	74.8700	84.4200	+11.622%	2,247,720	+135.797%
2025-04-08	81.9200	82.1550	74.8400	75.6300	-4.748%	2,010,111	+163.202%
2025-04-07	75.3600	82.9199	75.0600	79.4000	+1.288%	3,066,278	+150.705%
2025-04-04	81.6000	81.9600	77.4300	78.3900	-9.616%	2,937,294	+153.935%
2025-04-03	89.6200	90.8800	86.5000	86.7300	-8.086%	2,119,613	+129.517%
2025-04-02	92.9200	94.4800	92.4000	94.3600	+0.511%	903,482	+110.958%
2025-04-01	93.0000	94.4100	92.2900	93.8800	+0.449%	1,138,746	+112.037%
2025-03-31	91.0900	94.0700	90.1600	93.4600	-0.722%	1,155,005	+112.990%
2025-03-28	96.1400	97.9100	93.9000	94.1400	-2.788%	1,136,313	+111.451%
2025-03-27	95.9300	97.4200	94.6700	96.8400	-0.880%	1,330,405	+105.556%
2025-03-26	101.9900	101.9900	96.8200	97.7000	-3.725%	1,920,422	+103.746%
2025-03-25	101.1500	102.5300	100.7200	101.4800	+1.847%	2,372,863	+96.157%
2025-03-24	101.6200	103.6700	99.0200	99.6400	-0.767%	2,016,785	+99.779%
2025-03-21	97.6400	101.6200	96.0000	100.4100	+1.199%	4,931,049	+98.247%
2025-03-20	98.5100	100.5000	98.0400	99.2200	-0.321%	1,182,871	+100.625%
2025-03-19	99.0900	100.4600	98.3300	99.5400	+0.749%	1,085,967	+99.980%
2025-03-18	99.0000	99.3351	97.0600	98.8000	+0.940%	950,316	+101.478%
2025-03-17	96.9700	98.7700	96.7200	97.8800	+1.820%	1,037,675	+103.371%
2025-03-14	93.7700	96.2700	93.4150	96.1300	+4.026%	1,600,774	+107.074%
2025-03-13	91.5300	94.7300	91.3750	92.4100	+2.291%	2,014,841	+115.410%
2025-03-12	90.0100	91.0400	88.3100	90.3400	+1.666%	1,316,035	+120.345%
2025-03-11	88.8900	90.6650	87.3800	88.8600	+0.452%	1,538,130	+124.015%
2025-03-10	88.1500	89.9500	86.6200	88.4600	-2.748%	1,799,140	+125.028%
2025-03-07	89.9600	91.6000	88.3350	90.9600	+0.154%	2,160,581	+118.843%
2025-03-06	90.1200	92.4900	90.0000	90.8200	+0.365%	1,175,101	+119.181%
2025-03-05	89.2500	90.5100	88.1850	90.4900	+5.319%	2,086,901	+119.980%
2025-03-04	86.1500	87.5600	84.3300	85.9200	-0.911%	1,261,023	+131.681%
2025-03-03	91.8100	92.2500	86.3600	86.7100	-2.496%	1,151,503	+129.570%
2025-02-28	88.3500	88.9800	87.5700	88.9300	-1.724%	1,409,049	+123.839%
2025-02-27	93.0700	93.9800	90.1700	90.4900	-2.960%	1,033,954	+119.980%
2025-02-26	94.5600	95.5400	93.0400	93.2500	+0.247%	1,673,323	+113.469%
2025-02-25	93.0100	93.5700	91.0700	93.0200	+0.129%	1,022,000	+113.997%
2025-02-24	92.7600	93.6700	91.5800	92.9000	-0.011%	854,604	+114.273%
2025-02-21	97.7000	97.7000	92.5501	92.9100	-5.019%	1,085,378	+114.250%
2025-02-20	97.1100	98.6773	96.9000	97.8200	+1.494%	1,073,700	+103.496%
2025-02-19	96.5000	96.9500	94.8975	96.3800	-1.078%	908,346	+106.537%
2025-02-18	97.1700	97.4300	95.3700	97.4300	+0.164%	1,143,739	+104.311%