Dark

SCCO
Southern Copper Corporation
stock NYSE

At Close

Jun 12, 2026 3:59:58 PM EDT

189.77USD+4.178%(+7.61)1,119,422

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2026 9:15:30 AM EDT

183.76USD+0.876%(+1.60)817

After-hours

Jun 12, 2026 4:10:30 PM EDT

189.79USD+0.011%(+0.02)172,063

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	185.4900	190.470000	184.6858	189.7900	+4.189%	1,119,422	0.000%
2026-06-11	170.7000	182.370000	168.2000	182.1600	+8.584%	1,613,740	+4.189%
2026-06-10	171.0200	173.510000	165.5000	167.7600	-4.230%	1,548,169	+13.132%
2026-06-09	173.8700	179.020000	167.7000	175.1700	+2.751%	1,608,172	+8.346%
2026-06-08	176.6800	176.680000	169.8200	170.4800	-1.440%	1,684,340	+11.327%
2026-06-05	186.8700	187.060000	172.3000	172.9700	-10.882%	1,920,813	+9.724%
2026-06-04	192.9300	194.980000	191.0200	194.0900	-1.272%	1,176,552	-2.215%
2026-06-03	198.2500	199.950000	193.0900	196.5900	-2.374%	1,012,887	-3.459%
2026-06-02	196.5800	203.185000	196.2000	201.3700	+3.468%	1,232,423	-5.751%
2026-06-01	188.9100	197.648100	187.5700	194.6200	+1.735%	1,222,538	-2.482%
2026-05-29	193.2500	194.449000	188.7950	191.3000	-1.837%	1,577,423	-0.789%
2026-05-28	185.8900	195.890000	183.5600	194.8800	+3.798%	1,226,524	-2.612%
2026-05-27	187.5600	189.200000	185.1100	187.7500	-1.122%	1,026,949	+1.087%
2026-05-26	184.4900	190.000000	184.0100	189.8800	+5.683%	1,066,953	-0.047%
2026-05-22	178.7500	180.828800	177.0400	179.6700	+0.307%	1,041,787	+5.633%
2026-05-21	174.0800	181.830000	172.0000	179.1200	+2.889%	1,349,557	+5.957%
2026-05-20	170.9700	175.190000	169.2100	174.0900	+3.012%	929,977	+9.018%
2026-05-19	168.3900	171.852000	165.2300	169.0000	-1.687%	992,934	+12.302%
2026-05-18	178.5200	178.520000	169.1900	171.9000	-2.760%	1,468,043	+10.407%
2026-05-15	179.2600	179.653100	174.6150	176.7800	-6.218%	1,406,907	+7.359%
2026-05-14	190.0100	190.530000	185.2700	188.5000	-1.767%	1,191,656	+0.684%
2026-05-13	191.9200	194.925000	188.1300	191.8900	+1.074%	1,654,448	-1.094%
2026-05-12	180.2079	190.089100	177.2475	189.8515	+2.495%	2,028,763	-0.032%
2026-05-11	188.4400	192.020000	184.7200	185.2300	-0.032%	1,983,657	+2.462%
2026-05-08	183.5800	188.430000	183.5800	185.2900	+3.203%	1,082,959	+2.429%
2026-05-07	186.3450	188.095000	179.0050	179.5400	-2.376%	1,380,602	+5.709%
2026-05-06	180.0000	185.589900	178.0000	183.9100	+7.531%	1,568,680	+3.197%
2026-05-05	171.8900	173.610000	169.5800	171.0300	+2.844%	915,265	+10.969%
2026-05-04	169.0800	169.800000	165.8900	166.3000	-2.851%	1,210,718	+14.125%
2026-05-01	168.5100	172.630000	167.0000	171.1800	-0.297%	1,071,972	+10.872%
2026-04-30	172.7500	173.879800	168.9400	171.6900	+1.936%	1,366,484	+10.542%
2026-04-29	170.5200	171.520000	166.4801	168.4300	-1.208%	1,265,363	+12.682%
2026-04-28	173.9800	175.105000	168.7200	170.4900	-4.284%	2,021,285	+11.320%
2026-04-27	180.0000	181.900000	176.0000	178.1200	-1.280%	1,571,458	+6.552%
2026-04-24	183.1100	184.430000	179.7670	180.4300	-0.999%	1,319,196	+5.188%
2026-04-23	187.7100	194.780000	180.1164	182.2500	-2.909%	2,248,150	+4.137%
2026-04-22	187.8700	189.970000	186.5000	187.7100	+2.278%	1,103,851	+1.108%
2026-04-21	189.8200	192.960000	182.6304	183.5300	-3.790%	1,400,447	+3.411%
2026-04-20	190.0700	192.840000	188.5200	190.7600	-1.832%	1,029,909	-0.508%
2026-04-17	192.5000	196.000000	189.0000	194.3200	+3.224%	1,401,380	-2.331%
2026-04-16	191.8900	193.180000	186.9300	188.2500	-0.555%	1,039,112	+0.818%
2026-04-15	190.0000	194.400000	187.4300	189.3000	-2.105%	1,116,949	+0.259%
2026-04-14	197.2100	198.929900	193.2500	193.3700	-1.533%	1,444,118	-1.851%
2026-04-13	189.9900	196.510000	188.8200	196.3800	+1.984%	1,866,760	-3.356%
2026-04-10	192.0000	196.380000	190.5100	192.5600	+2.398%	1,548,545	-1.439%
2026-04-09	185.9200	189.882000	184.4500	188.0500	+0.470%	972,168	+0.925%
2026-04-08	189.0600	190.000000	183.4700	187.1700	+7.588%	1,615,400	+1.400%
2026-04-07	176.0500	176.610000	170.8800	173.9700	-1.528%	1,161,556	+9.094%
2026-04-06	176.5000	178.790000	173.6000	176.6700	-0.652%	945,859	+7.426%
2026-04-02	169.9400	179.105000	168.7710	177.8300	-0.067%	1,606,896	+6.726%
2026-04-01	177.0700	181.270000	175.0000	177.9500	+3.423%	1,620,041	+6.654%
2026-03-31	163.0000	172.380000	163.0000	172.0600	+8.024%	1,754,745	+10.305%
2026-03-30	166.6000	167.179000	157.1800	159.2800	-1.721%	1,679,069	+19.155%
2026-03-27	158.7000	165.635000	158.0000	162.0700	+1.446%	1,540,836	+17.104%
2026-03-26	158.5100	160.865100	156.1900	159.7600	-3.462%	1,560,743	+18.797%
2026-03-25	165.9300	167.630000	163.1000	165.4900	+3.509%	1,598,745	+14.684%
2026-03-24	156.9600	160.500000	153.1900	159.8800	+0.182%	1,915,634	+18.708%
2026-03-23	157.2600	162.587500	155.6400	159.5900	+4.505%	2,731,800	+18.923%
2026-03-20	159.0700	160.430000	151.3700	152.7100	-4.443%	3,074,704	+24.281%
2026-03-19	157.1100	161.000000	152.2900	159.8100	-4.145%	3,355,269	+18.760%
2026-03-18	170.7700	171.600000	166.1800	166.7200	-5.819%	2,015,942	+13.838%
2026-03-17	176.2400	179.950000	174.0200	177.0200	+0.124%	1,138,966	+7.214%
2026-03-16	175.2300	177.620000	172.0000	176.8000	+3.495%	1,746,732	+7.347%
2026-03-13	180.0000	180.300000	170.7900	170.8300	-5.389%	2,122,392	+11.099%
2026-03-12	189.6000	189.600000	180.4300	180.5600	-5.968%	2,024,607	+5.112%
2026-03-11	192.2600	193.660000	187.0000	192.0200	-2.111%	1,505,766	-1.161%
2026-03-10	193.8800	200.250000	192.5900	196.1600	+2.896%	1,305,138	-3.247%
2026-03-09	179.0000	191.340000	177.5400	190.6400	+3.065%	2,391,637	-0.446%
2026-03-06	185.8100	190.900000	182.7600	184.9700	-3.596%	1,800,698	+2.606%
2026-03-05	200.6500	201.630000	187.7500	191.8700	-7.157%	1,962,870	-1.084%
2026-03-04	209.6600	211.380000	205.3000	206.6600	+0.209%	1,729,644	-8.163%
2026-03-03	206.0900	208.900000	193.5101	206.2300	-5.767%	2,469,005	-7.972%
2026-03-02	218.6800	221.505000	215.5122	218.8500	+0.252%	1,577,355	-13.279%
2026-02-27	215.1700	223.885000	214.1303	218.3000	+1.205%	2,058,637	-13.060%
2026-02-26	209.5000	216.990000	206.0100	215.7000	+0.232%	1,847,740	-12.012%
2026-02-25	213.3300	220.760000	211.8300	215.2000	+2.141%	2,143,145	-11.808%
2026-02-24	205.3500	212.830000	204.4110	210.6900	+1.758%	1,893,684	-9.920%
2026-02-23	200.2400	208.180000	199.5700	207.0500	+3.005%	1,559,051	-8.336%
2026-02-20	191.5300	201.200000	191.5300	201.0100	+3.576%	1,004,107	-5.582%
2026-02-19	190.1400	195.900000	186.7350	194.0700	+0.732%	1,285,472	-2.205%
2026-02-18	192.9700	196.305000	189.6150	192.6600	+2.479%	1,270,164	-1.490%
2026-02-17	191.3100	191.690000	181.6000	188.0000	-5.051%	2,033,732	+0.952%
2026-02-13	191.5100	199.665000	188.0800	198.0000	+0.076%	1,657,116	-4.146%
2026-02-12	208.8800	209.600000	197.5000	197.8500	-4.198%	1,551,375	-4.074%
2026-02-11	204.3800	207.800000	198.7550	206.5200	+3.831%	1,448,708	-8.101%
2026-02-10	202.8900	204.750000	197.1000	198.9000	-3.692%	1,948,681	-4.580%
2026-02-09	199.3059	208.091200	198.9440	206.5245	+3.242%	1,759,916	-8.103%
2026-02-06	192.0000	200.370000	190.5800	200.0400	+5.584%	2,213,657	-5.124%
2026-02-05	191.8800	192.500000	185.6601	189.4600	-3.322%	3,044,934	+0.174%
2026-02-04	215.2200	215.620000	190.0000	195.9700	-9.037%	4,917,314	-3.154%
2026-02-03	204.8500	215.700000	203.2200	215.4400	+11.743%	3,209,317	-11.906%
2026-02-02	189.5000	194.505100	188.3850	192.8000	+1.303%	2,389,546	-1.561%
2026-01-30	198.6100	203.429900	187.7900	190.3200	-8.469%	4,199,122	-0.278%
2026-01-29	212.8800	218.810000	200.2900	207.9300	+4.920%	4,978,602	-8.724%
2026-01-28	201.3500	201.450000	190.2500	198.1800	+1.714%	2,281,264	-4.234%
2026-01-27	190.5000	194.990000	188.4500	194.8400	+3.413%	2,661,766	-2.592%
2026-01-26	189.0500	193.285000	186.7700	188.4100	+2.230%	3,510,994	+0.732%
2026-01-23	178.9100	185.070000	174.4500	184.3000	+4.473%	2,596,075	+2.979%
2026-01-22	184.2500	184.250000	176.1000	176.4100	-4.156%	2,481,465	+7.585%
2026-01-21	184.9400	191.220000	181.5000	184.0600	-1.176%	3,553,560	+3.113%
2026-01-20	181.9000	186.680000	179.0000	186.2500	+2.929%	1,993,777	+1.901%
2026-01-16	179.8600	181.359900	176.0100	180.9500	-1.104%	2,055,842	+4.885%
2026-01-15	178.3500	184.170000	177.6000	182.9700	+1.503%	1,943,702	+3.727%
2026-01-14	175.9100	181.420000	175.0000	180.2600	+3.378%	2,194,803	+5.287%
2026-01-13	177.0000	177.250000	173.4100	174.3700	-0.926%	2,631,753	+8.843%
2026-01-12	172.8800	177.390000	172.5300	176.0000	+3.214%	2,777,961	+7.835%
2026-01-09	162.9400	171.080000	161.9600	170.5200	+6.210%	2,828,589	+11.301%
2026-01-08	155.6600	161.180000	154.1200	160.5500	+1.556%	2,567,196	+18.212%
2026-01-07	156.9900	158.240000	151.6000	158.0900	-1.243%	2,156,353	+20.052%
2026-01-06	158.0000	161.590000	157.6300	160.0800	+3.685%	1,656,022	+18.559%
2026-01-05	153.4400	155.780000	151.8576	154.3900	+3.833%	1,369,737	+22.929%
2026-01-02	146.6600	149.070000	144.7950	148.6900	+3.638%	1,177,188	+27.641%
2025-12-31	144.5700	144.720000	142.0000	143.4700	-1.382%	931,232	+32.285%
2025-12-30	148.4800	149.254100	145.2900	145.4800	+0.124%	848,628	+30.458%
2025-12-29	145.7500	146.990000	143.7190	145.3000	-2.822%	1,120,431	+30.619%
2025-12-26	150.8700	152.190000	149.1700	149.5200	+0.938%	1,101,603	+26.933%
2025-12-24	149.5150	149.515000	146.7200	148.1300	+0.074%	346,708	+28.124%
2025-12-23	148.9800	149.250000	146.1700	148.0200	+0.571%	946,897	+28.219%
2025-12-22	146.8700	147.900000	145.6600	147.1800	+2.208%	949,846	+28.951%
2025-12-19	141.8900	146.390000	141.8900	144.0000	+1.209%	1,889,628	+31.799%
2025-12-18	142.0000	142.760000	139.6600	142.2800	+0.587%	847,528	+33.392%
2025-12-17	142.0600	142.760000	140.5100	141.4500	+0.841%	904,823	+34.175%
2025-12-16	141.5000	144.210000	140.0100	140.2700	-2.495%	1,076,353	+35.303%
2025-12-15	145.4500	145.450000	142.7200	143.8600	+1.018%	937,602	+31.927%
2025-12-12	149.0000	149.750000	141.8400	142.4100	-3.536%	1,748,650	+33.270%
2025-12-11	144.4100	148.925000	143.4400	147.6300	+2.535%	1,245,112	+28.558%
2025-12-10	141.7300	144.070000	139.7198	143.9800	+2.550%	992,300	+31.817%
2025-12-09	138.0000	141.970000	137.3600	140.4000	-0.454%	955,590	+35.178%
2025-12-08	141.0000	141.850000	139.8217	141.0400	+0.449%	788,648	+34.565%
2025-12-05	142.0000	144.250000	140.3700	140.4100	+0.329%	1,257,741	+35.168%
2025-12-04	137.5000	140.050000	136.0600	139.9500	+0.981%	892,080	+35.613%
2025-12-03	139.5800	140.650000	137.5200	138.5900	+2.735%	1,169,765	+36.944%
2025-12-02	135.2300	136.000000	133.2569	134.9000	+0.104%	1,022,148	+40.689%
2025-12-01	136.3900	137.439900	134.6800	134.7600	-0.015%	1,043,647	+40.836%
2025-11-28	135.1000	135.480000	133.7548	134.7800	+1.315%	926,114	+40.815%
2025-11-26	130.7500	134.940000	130.6594	133.0300	+3.028%	1,381,567	+42.667%
2025-11-25	129.0000	130.400000	127.7800	129.1200	+1.830%	825,844	+46.987%
2025-11-24	124.3800	127.280000	124.3800	126.8000	+2.514%	1,370,712	+49.677%
2025-11-21	120.0200	124.230000	119.2500	123.6900	+3.058%	1,220,131	+53.440%
2025-11-20	126.6300	127.540000	119.4300	120.0200	-4.275%	1,527,923	+58.132%
2025-11-19	126.0000	127.690000	124.2550	125.3800	+0.999%	1,596,147	+51.372%
2025-11-18	125.7600	126.950000	123.7000	124.1400	-2.290%	1,716,638	+52.884%
2025-11-17	130.0000	130.830000	125.5200	127.0500	-2.785%	1,533,575	+49.382%
2025-11-14	128.6000	132.970000	127.1200	130.6900	-1.015%	757,956	+45.222%
2025-11-13	137.3500	138.210000	131.5226	132.0300	-3.473%	1,373,529	+43.748%
2025-11-12	139.3200	140.060000	136.7800	136.7800	-0.417%	826,379	+38.756%
2025-11-11	138.8200	138.820000	136.5345	137.3525	-0.695%	851,628	+38.177%
2025-11-10	138.9886	139.415000	136.8716	138.3143	+2.108%	1,033,565	+37.216%
2025-11-07	134.3580	135.944500	133.1185	135.4586	-0.459%	1,093,325	+40.109%
2025-11-06	135.5578	137.570600	134.2588	136.0833	+0.971%	1,888,648	+39.466%
2025-11-05	130.7982	135.161100	130.6891	134.7744	+3.922%	1,335,481	+40.821%
2025-11-04	131.5320	132.498800	128.9142	129.6877	-5.423%	2,077,622	+46.344%
2025-11-03	137.6301	137.630100	134.0407	137.1244	-1.207%	1,388,204	+38.407%
2025-10-31	140.3500	141.500000	138.0119	138.8000	-0.935%	1,542,931	+36.736%
2025-10-30	139.9300	141.335000	137.9001	140.1100	-1.108%	1,413,564	+35.458%
2025-10-29	141.3300	144.810000	140.5000	141.6800	+2.400%	1,722,588	+33.957%
2025-10-28	131.4400	138.960000	131.3000	138.3600	+4.038%	1,868,121	+37.171%
2025-10-27	131.0000	133.180000	130.3200	132.9900	+2.822%	1,485,826	+42.710%
2025-10-24	128.9000	131.090000	127.7400	129.3400	+0.756%	1,007,283	+46.737%
2025-10-23	131.0100	131.260000	128.2000	128.3700	+1.142%	1,012,318	+47.846%
2025-10-22	127.4500	128.849900	125.2363	126.9200	-1.091%	1,265,562	+49.535%
2025-10-21	130.0000	131.482900	127.7000	128.3200	-4.906%	1,770,696	+47.904%
2025-10-20	132.5000	135.250000	131.4400	134.9400	+3.952%	1,211,616	+40.648%
2025-10-17	131.9300	132.760000	128.5600	129.8100	-2.596%	1,288,130	+46.206%
2025-10-16	133.5000	136.170000	131.5600	133.2700	+1.039%	1,928,426	+42.410%
2025-10-15	132.9900	133.181200	130.3650	131.9000	+0.880%	1,150,665	+43.889%
2025-10-14	129.3500	132.770000	127.5123	130.7500	-1.839%	2,010,453	+45.155%
2025-10-13	131.2800	134.060000	129.8000	133.2000	+6.475%	1,867,902	+42.485%
2025-10-10	131.6000	132.130000	124.8100	125.1000	-4.189%	3,150,235	+51.711%
2025-10-09	135.7300	136.495000	129.8100	130.5700	-1.479%	2,001,554	+45.355%
2025-10-08	131.0000	134.490000	130.8000	132.5300	+4.577%	2,194,760	+43.205%
2025-10-07	131.1200	131.980000	126.6800	126.7300	-2.500%	2,232,421	+49.759%
2025-10-06	130.5900	133.250000	129.8200	129.9800	+1.317%	2,580,413	+46.015%
2025-10-03	126.6000	129.830000	126.3100	128.2900	+2.370%	2,475,286	+47.938%
2025-10-02	124.2300	125.580000	122.8200	125.3200	+2.185%	1,522,699	+51.444%
2025-10-01	121.9100	123.600000	121.5800	122.6400	+1.055%	1,450,160	+54.754%
2025-09-30	120.6500	121.360000	119.1100	121.3600	+0.223%	2,002,163	+56.386%
2025-09-29	120.7100	122.650000	119.9201	121.0900	+3.496%	1,936,908	+56.735%
2025-09-26	117.6900	118.960000	116.9300	117.0000	-0.814%	1,227,534	+62.214%
2025-09-25	118.2800	119.100000	116.0950	117.9600	-1.289%	3,098,840	+60.894%
2025-09-24	116.1900	121.485000	115.0000	119.5000	+8.380%	5,793,453	+58.820%
2025-09-23	112.0000	112.760000	110.1400	110.2600	-1.059%	1,351,078	+72.130%
2025-09-22	110.5400	112.240000	109.5900	111.4400	+1.318%	1,466,135	+70.307%
2025-09-19	109.0000	111.050000	108.3400	109.9900	+2.545%	2,267,528	+72.552%
2025-09-18	106.2100	107.745000	105.0981	107.2600	+0.356%	1,682,455	+76.944%
2025-09-17	107.3700	109.520000	106.0400	106.8800	-1.448%	1,477,794	+77.573%
2025-09-16	110.4900	110.588400	107.9400	108.4500	-1.355%	1,764,278	+75.002%
2025-09-15	106.6300	110.350000	106.5000	109.9400	+3.541%	2,089,978	+72.631%
2025-09-12	105.3900	107.249900	104.9800	106.1800	+1.076%	1,606,405	+78.744%
2025-09-11	101.9300	105.720000	101.7700	105.0500	+2.889%	958,741	+80.666%
2025-09-10	100.5500	102.190000	100.4300	102.1000	+2.192%	1,094,279	+85.886%
2025-09-09	104.0700	106.000000	99.8700	99.9100	-3.366%	1,910,247	+89.961%
2025-09-08	103.3700	103.690000	102.0700	103.3900	+0.398%	1,424,119	+83.567%
2025-09-05	102.2500	103.650000	101.2600	102.9800	+2.142%	1,420,368	+84.298%
2025-09-04	100.6800	101.000000	98.8200	100.8200	-0.109%	943,443	+88.246%
2025-09-03	98.6000	101.650000	98.4000	100.9300	+3.784%	1,595,487	+88.041%
2025-09-02	95.0000	97.300000	92.9450	97.2500	+1.207%	893,646	+95.157%
2025-08-29	96.4900	98.019900	95.9600	96.0900	-0.651%	1,044,341	+97.513%
2025-08-28	96.7400	97.120000	95.5400	96.7200	+0.530%	966,576	+96.226%
2025-08-27	96.1800	97.000000	95.0000	96.2100	-1.606%	704,122	+97.266%
2025-08-26	96.5700	97.840000	96.2400	97.7800	+0.794%	950,796	+94.099%
2025-08-25	97.8100	98.240000	97.0000	97.0100	-0.543%	678,260	+95.640%
2025-08-22	94.0000	97.605000	93.7400	97.5400	+4.065%	1,055,568	+94.577%
2025-08-21	92.8400	93.970000	92.5650	93.7300	+0.032%	887,765	+102.486%
2025-08-20	93.5800	94.125000	92.6000	93.7000	-0.584%	1,327,115	+102.551%
2025-08-19	96.4800	96.620000	93.8200	94.2500	-1.700%	834,208	+101.369%
2025-08-18	95.8800	96.600000	95.1100	95.8800	+0.010%	819,733	+97.945%
2025-08-15	96.6900	97.070000	95.6100	95.8700	-0.801%	785,533	+97.966%
2025-08-14	96.5845	97.236700	95.5549	96.6439	-2.870%	809,484	+96.381%
2025-08-13	99.3000	100.710000	98.5100	99.5000	+1.272%	1,088,052	+90.744%
2025-08-12	96.8800	99.000000	96.8000	98.2500	+2.216%	958,473	+93.170%
2025-08-11	99.1800	99.680000	95.8100	96.1200	-3.976%	1,541,291	+97.451%
2025-08-08	98.5400	101.140000	97.5800	100.1000	+2.656%	1,291,853	+89.600%
2025-08-07	96.8000	97.950000	96.4500	97.5100	+2.567%	1,038,588	+94.636%
2025-08-06	95.2800	95.710000	94.6400	95.0700	+0.571%	904,315	+99.632%
2025-08-05	92.8600	94.905000	92.5500	94.5300	+1.591%	1,238,918	+100.772%
2025-08-04	92.2900	93.210000	91.9150	93.0500	+1.516%	1,012,803	+103.966%
2025-08-01	92.5000	93.700000	90.8200	91.6600	-2.655%	1,478,627	+107.059%
2025-07-31	89.8700	95.050000	89.8700	94.1600	+3.998%	2,942,555	+101.561%
2025-07-30	95.3200	98.100000	88.7300	90.5400	-6.331%	5,018,536	+109.620%
2025-07-29	97.0000	97.410000	95.3900	96.6600	-0.463%	1,844,915	+96.348%
2025-07-28	99.2300	99.679900	96.2900	97.1100	-1.100%	1,881,221	+95.438%
2025-07-25	98.9900	99.090000	97.5600	98.1900	-1.297%	993,017	+93.289%
2025-07-24	99.7000	100.340000	98.5700	99.4800	-1.339%	1,103,751	+90.782%
2025-07-23	99.3300	100.870000	99.0300	100.8300	+1.694%	1,793,094	+88.228%
2025-07-22	98.9000	99.230000	97.3300	99.1500	+1.122%	1,031,276	+91.417%
2025-07-21	98.0000	99.320000	97.8100	98.0500	+1.669%	814,762	+93.565%
2025-07-18	97.6000	97.700000	96.0100	96.4400	-0.073%	921,893	+96.796%
2025-07-17	96.0000	97.200000	95.6650	96.5100	-0.155%	1,053,780	+96.653%
2025-07-16	97.8200	97.900000	95.3200	96.6600	-0.912%	1,151,528	+96.348%
2025-07-15	99.5300	100.000000	95.9200	97.5500	-2.430%	1,747,760	+94.557%
2025-07-14	100.3700	101.065000	99.3900	99.9800	-1.604%	1,079,296	+89.828%
2025-07-11	100.7900	101.910000	99.5700	101.6100	-0.636%	1,176,213	+86.783%
2025-07-10	101.8500	102.590000	100.4000	102.2600	+2.342%	1,854,406	+85.596%
2025-07-09	103.4800	104.000000	98.9801	99.9200	-2.990%	3,064,875	+89.942%
2025-07-08	105.2000	109.400000	102.9000	103.0000	-1.445%	4,507,140	+84.262%
2025-07-07	104.3850	105.500000	103.7700	104.5100	-1.275%	1,679,363	+81.600%
2025-07-03	105.8300	106.840000	104.8500	105.8600	-0.217%	718,128	+79.284%
2025-07-02	103.5100	106.550000	103.0000	106.0900	+3.908%	1,667,864	+78.895%
2025-07-01	101.4500	103.930000	100.4150	102.1000	+0.919%	1,743,787	+85.886%
2025-06-30	102.1300	102.620000	100.7500	101.1700	-1.307%	1,613,761	+87.595%
2025-06-27	104.5000	104.500000	101.7250	102.5100	-2.036%	3,331,511	+85.143%
2025-06-26	100.0100	105.580000	100.0100	104.6400	+7.787%	2,099,646	+81.374%
2025-06-25	97.2300	97.520000	95.7539	97.0800	+0.175%	1,133,947	+95.499%
2025-06-24	94.6000	97.270000	94.2300	96.9100	+2.388%	1,371,231	+95.842%
2025-06-23	93.0500	94.815000	92.8800	94.6500	+1.273%	975,930	+100.518%
2025-06-20	95.7900	95.790000	92.9500	93.4600	-1.879%	6,444,749	+103.071%
2025-06-18	95.2700	96.150000	94.9500	95.2500	-0.084%	767,486	+99.255%
2025-06-17	96.3100	97.000000	94.7500	95.3300	-1.161%	1,034,161	+99.087%
2025-06-16	96.0000	97.400000	95.6100	96.4500	+1.783%	1,130,980	+96.776%
2025-06-13	94.0000	95.230000	93.5800	94.7600	-1.230%	1,070,985	+100.285%
2025-06-12	94.4900	97.070000	94.4500	95.9400	-0.125%	1,283,353	+97.822%
2025-06-11	97.5900	97.600000	95.7350	96.0600	-1.598%	1,259,661	+97.574%
2025-06-10	97.1300	97.770000	96.4700	97.6200	+0.712%	932,713	+94.417%
2025-06-09	96.3800	98.590000	96.0684	96.9300	+1.349%	1,037,953	+95.801%
2025-06-06	96.7200	97.000000	95.3300	95.6400	-0.448%	836,015	+98.442%
2025-06-05	96.7500	97.650000	95.6600	96.0700	+2.486%	1,673,384	+97.554%
2025-06-04	93.2000	94.360000	92.6000	93.7400	+1.341%	1,160,505	+102.464%
2025-06-03	91.7100	92.970000	90.8129	92.5000	+0.054%	1,219,169	+105.178%
2025-06-02	92.9600	93.540000	91.6500	92.4500	+1.694%	1,143,362	+105.289%
2025-05-30	91.7500	91.750000	89.5700	90.9100	-1.602%	1,312,415	+108.767%
2025-05-29	92.9500	93.120000	91.8100	92.3900	+0.709%	1,053,388	+105.423%
2025-05-28	92.7200	92.720000	91.3900	91.7400	-1.524%	679,680	+106.878%
2025-05-27	92.3400	94.300000	92.3400	93.1600	+0.888%	1,021,655	+103.725%
2025-05-23	89.3100	92.810000	89.3100	92.3400	+2.123%	1,072,256	+105.534%
2025-05-22	90.1900	90.700000	89.1900	90.4200	-0.561%	882,805	+109.898%
2025-05-21	91.1300	92.290000	90.4100	90.9300	-0.807%	984,561	+108.721%
2025-05-20	91.6500	92.129200	91.2550	91.6700	+0.044%	779,404	+107.036%
2025-05-19	89.2300	91.740000	89.0600	91.6300	+0.925%	913,609	+107.126%
2025-05-16	91.1100	91.470000	88.5400	90.7900	-1.540%	1,174,710	+109.043%
2025-05-15	92.5000	92.610000	90.9100	92.2100	-1.274%	1,000,380	+105.824%
2025-05-14	93.0600	93.690000	92.4300	93.4000	+0.118%	791,435	+103.201%
2025-05-13	92.4600	94.040000	92.2600	93.2900	+1.116%	768,116	+103.441%
2025-05-12	92.8800	94.200000	91.2900	92.2600	+3.222%	1,381,353	+105.712%
2025-05-09	89.0000	89.440000	88.1300	89.3800	+1.476%	1,022,848	+112.341%
2025-05-08	87.2500	88.880000	87.1200	88.0800	+0.709%	984,339	+115.475%
2025-05-07	89.4000	89.700000	86.5900	87.4600	-3.380%	1,326,308	+117.002%
2025-05-06	88.5700	90.717300	88.1000	90.5200	+2.225%	1,034,340	+109.666%
2025-05-05	89.9700	90.150000	88.5100	88.5500	-1.764%	664,006	+114.331%
2025-05-02	90.7100	90.900000	89.2700	90.1400	+1.327%	796,239	+110.550%
2025-05-01	88.9494	90.568400	88.5897	88.9593	-0.626%	1,204,886	+113.345%
2025-04-30	88.6400	89.660000	87.1100	89.5200	-3.607%	1,918,636	+112.008%
2025-04-29	93.6500	94.609400	92.8000	92.8700	-1.013%	1,178,332	+104.361%
2025-04-28	94.3000	95.270000	92.8600	93.8200	-0.488%	1,057,986	+102.292%
2025-04-25	93.7600	95.105000	93.1550	94.2800	-1.617%	1,610,129	+101.305%
2025-04-24	93.7300	96.415000	92.9200	95.8300	+3.881%	1,395,178	+98.049%
2025-04-23	91.7100	94.070000	91.7100	92.2500	+3.524%	1,578,364	+105.734%
2025-04-22	88.3300	89.770000	88.0400	89.1100	+2.851%	1,023,322	+112.984%
2025-04-21	86.9600	87.430000	84.9697	86.6400	+0.441%	1,099,231	+119.056%
2025-04-17	86.2300	87.260000	85.1400	86.2600	+0.081%	1,058,476	+120.021%
2025-04-16	86.7400	87.895000	85.3800	86.1900	-0.737%	1,701,967	+120.200%
2025-04-15	87.0000	87.700000	85.8700	86.8300	-0.958%	1,256,724	+118.577%
2025-04-14	85.8300	88.820000	85.4400	87.6700	+3.592%	2,013,431	+116.482%
2025-04-11	83.5800	85.680000	82.5600	84.6300	+3.409%	1,845,794	+124.259%
2025-04-10	83.0000	83.070000	79.2600	81.8400	-3.056%	2,536,269	+131.904%
2025-04-09	77.8000	85.345000	74.8700	84.4200	+11.622%	2,247,720	+124.816%
2025-04-08	81.9200	82.155000	74.8400	75.6300	-4.748%	2,010,111	+150.945%
2025-04-07	75.3600	82.919900	75.0600	79.4000	+1.288%	3,066,278	+139.030%
2025-04-04	81.6000	81.960000	77.4300	78.3900	-9.616%	2,937,294	+142.110%
2025-04-03	89.6200	90.880000	86.5000	86.7300	-8.086%	2,119,613	+118.829%
2025-04-02	92.9200	94.480000	92.4000	94.3600	+0.511%	903,482	+101.134%
2025-04-01	93.0000	94.410000	92.2900	93.8800	+0.449%	1,138,746	+102.162%
2025-03-31	91.0900	94.070000	90.1600	93.4600	-0.722%	1,155,005	+103.071%
2025-03-28	96.1400	97.910000	93.9000	94.1400	-2.788%	1,136,313	+101.604%
2025-03-27	95.9300	97.420000	94.6700	96.8400	-0.880%	1,330,405	+95.983%
2025-03-26	101.9900	101.990000	96.8200	97.7000	-3.725%	1,920,422	+94.258%
2025-03-25	101.1500	102.530000	100.7200	101.4800	+1.847%	2,372,863	+87.022%
2025-03-24	101.6200	103.670000	99.0200	99.6400	-0.767%	2,016,785	+90.476%
2025-03-21	97.6400	101.620000	96.0000	100.4100	+1.199%	4,931,049	+89.015%
2025-03-20	98.5100	100.500000	98.0400	99.2200	-0.321%	1,182,871	+91.282%
2025-03-19	99.0900	100.460000	98.3300	99.5400	+0.749%	1,085,967	+90.667%
2025-03-18	99.0000	99.335100	97.0600	98.8000	+0.940%	950,316	+92.095%
2025-03-17	96.9700	98.770000	96.7200	97.8800	+1.820%	1,037,675	+93.901%
2025-03-14	93.7700	96.270000	93.4150	96.1300	+4.026%	1,600,774	+97.431%
2025-03-13	91.5300	94.730000	91.3750	92.4100	+2.291%	2,014,841	+105.378%
2025-03-12	90.0100	91.040000	88.3100	90.3400	+1.666%	1,316,035	+110.084%
2025-03-11	88.8900	90.665000	87.3800	88.8600	+0.452%	1,538,130	+113.583%
2025-03-10	88.1500	89.950000	86.6200	88.4600	-2.748%	1,799,140	+114.549%
2025-03-07	89.9600	91.600000	88.3350	90.9600	+0.154%	2,160,581	+108.652%
2025-03-06	90.1200	92.490000	90.0000	90.8200	+0.365%	1,175,101	+108.974%
2025-03-05	89.2500	90.510000	88.1850	90.4900	+5.319%	2,086,901	+109.736%
2025-03-04	86.1500	87.560000	84.3300	85.9200	-0.911%	1,261,023	+120.892%
2025-03-03	91.8100	92.250000	86.3600	86.7100	-2.496%	1,151,503	+118.879%
2025-02-28	88.3500	88.980000	87.5700	88.9300	-1.724%	1,409,049	+113.415%
2025-02-27	93.0700	93.980000	90.1700	90.4900	-2.960%	1,033,954	+109.736%
2025-02-26	94.5600	95.540000	93.0400	93.2500	+0.247%	1,673,323	+103.528%
2025-02-25	93.0100	93.570000	91.0700	93.0200	+0.129%	1,022,000	+104.031%
2025-02-24	92.7600	93.670000	91.5800	92.9000	-0.011%	854,604	+104.295%
2025-02-21	97.7000	97.700000	92.5501	92.9100	-5.019%	1,085,378	+104.273%
2025-02-20	97.1100	98.677300	96.9000	97.8200	+1.494%	1,073,700	+94.020%
2025-02-19	96.5000	96.950000	94.8975	96.3800	-1.078%	908,346	+96.918%
2025-02-18	97.1700	97.430000	95.3700	97.4300	+0.164%	1,143,739	+94.796%
2025-02-14	99.2000	100.105000	96.8400	97.2700	-0.583%	1,938,345	+95.117%
2025-02-13	94.8300	98.130000	93.1500	97.8400	+3.798%	1,760,935	+93.980%
2025-02-12	92.3000	95.170000	92.2200	94.2600	+2.356%	1,353,467	+101.347%
2025-02-11	92.3500	93.585000	92.0600	92.0900	-4.408%	985,991	+106.092%
2025-02-10	97.5181	97.706700	95.8801	96.3367	-0.396%	1,036,316	+97.007%
2025-02-07	97.5000	99.690000	96.4400	96.7200	+2.230%	1,150,005	+96.226%
2025-02-06	95.7600	96.968300	94.6100	94.6100	+1.263%	1,441,381	+100.602%
2025-02-05	92.5000	93.710000	91.8600	93.4300	+0.182%	1,243,252	+103.136%
2025-02-04	91.4300	93.440000	90.6900	93.2600	+3.703%	1,470,919	+103.506%
2025-02-03	90.0000	91.370000	88.1500	89.9300	-1.845%	1,439,868	+111.042%
2025-01-31	92.0500	93.520000	90.7900	91.6200	-1.112%	1,203,567	+107.149%
2025-01-30	93.0300	93.320000	91.8600	92.6500	+1.401%	1,397,218	+104.846%
2025-01-29	90.9400	92.155000	90.2600	91.3700	+0.939%	1,391,548	+107.716%
2025-01-28	94.4600	94.710000	90.0500	90.5200	-3.845%	1,765,682	+109.666%
2025-01-27	94.5600	94.819900	93.3597	94.1400	-2.446%	1,230,759	+101.604%
2025-01-24	98.4100	99.440000	96.3250	96.5000	-0.700%	935,887	+96.674%
2025-01-23	95.2800	97.985000	93.7300	97.1800	+0.861%	1,014,095	+95.297%
2025-01-22	98.7700	99.330000	96.3500	96.3500	-2.361%	1,377,199	+96.980%
2025-01-21	99.0000	99.350000	97.8800	98.6800	+0.571%	1,343,571	+92.329%
2025-01-17	97.6100	99.964000	96.9260	98.1200	+0.719%	678,995	+93.426%
2025-01-16	97.5000	97.610000	96.4800	97.4200	+0.443%	715,593	+94.816%
2025-01-15	98.0800	98.270000	95.9300	96.9900	+1.731%	696,069	+95.680%
2025-01-14	95.5000	95.555000	94.2900	95.3400	+0.623%	602,909	+99.066%
2025-01-13	93.7200	95.269900	93.6600	94.7500	+0.148%	789,912	+100.306%
2025-01-10	96.9500	97.100000	94.1400	94.6100	-1.036%	968,988	+100.602%
2025-01-08	93.1800	95.690000	92.7400	95.6000	+1.941%	1,126,878	+98.525%
2025-01-07	94.4000	94.425000	92.9801	93.7800	+0.235%	918,811	+102.378%
2025-01-06	93.9400	94.610000	93.3900	93.5600	+1.685%	1,224,017	+102.854%
2025-01-03	92.3100	92.895000	91.2000	92.0100	-0.163%	678,206	+106.271%
2025-01-02	92.1200	93.385000	91.6600	92.1600	+1.130%	669,345	+105.935%
2024-12-31	91.5000	92.150000	90.8000	91.1300	-0.350%	656,540	+108.263%
2024-12-30	92.0000	92.150000	90.7600	91.4500	-1.888%	678,624	+107.534%
2024-12-27	93.6300	94.155947	92.7700	93.2100	-1.469%	394,310	+103.615%
2024-12-26	94.0100	94.900000	93.4800	94.6000	+0.180%	659,842	+100.624%
2024-12-24	93.7500	94.450000	93.1150	94.4300	+0.919%	298,478	+100.985%
2024-12-23	92.8700	93.870000	92.2159	93.5700	+0.602%	565,632	+102.832%
2024-12-20	91.5600	93.725000	91.5600	93.0100	+1.120%	953,607	+104.053%
2024-12-19	93.3000	93.905000	91.1500	91.9800	-1.054%	1,047,868	+106.338%