SKX
Skechers U.S.A., Inc.
stockNYSE
InactiveSep 11, 2025
63.13USD-0.111%(-0.07)41,107,186
SKX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | 63.25 | 63.37 | 63.13 | 63.13 | -0.111% | 41,107,186 | 0.000% |
| 2025-09-10 | 63.25 | 63.26 | 63.20 | 63.20 | -0.095% | 1,417,853 | -0.111% |
| 2025-09-09 | 63.20 | 63.31 | 63.20 | 63.26 | +0.016% | 3,744,199 | -0.206% |
| 2025-09-08 | 63.25 | 63.27 | 63.20 | 63.25 | +0.047% | 1,126,417 | -0.190% |
| 2025-09-05 | 63.20 | 63.24 | 63.18 | 63.22 | -0.016% | 3,003,319 | -0.142% |
| 2025-09-04 | 63.16 | 63.25 | 63.12 | 63.23 | +0.063% | 3,691,846 | -0.158% |
| 2025-09-03 | 63.15 | 63.19 | 63.13 | 63.19 | +0.063% | 2,538,098 | -0.095% |
| 2025-09-02 | 63.00 | 63.16 | 63.00 | 63.15 | +0.111% | 2,647,900 | -0.032% |
| 2025-08-29 | 63.08 | 63.11 | 63.03 | 63.08 | 0.000% | 3,582,109 | +0.079% |
| 2025-08-28 | 63.05 | 63.08 | 63.01 | 63.08 | +0.063% | 1,426,925 | +0.079% |
| 2025-08-27 | 63.12 | 63.12 | 62.99 | 63.04 | +0.016% | 1,938,861 | +0.143% |
| 2025-08-26 | 62.96 | 63.04 | 62.95 | 63.03 | +0.048% | 3,048,212 | +0.159% |
| 2025-08-25 | 62.97 | 63.01 | 62.97 | 63.00 | 0.000% | 1,819,778 | +0.206% |
| 2025-08-22 | 63.00 | 63.03 | 62.92 | 63.00 | 0.000% | 2,202,365 | +0.206% |
| 2025-08-21 | 62.90 | 63.00 | 62.88 | 63.00 | +0.175% | 2,111,600 | +0.206% |
| 2025-08-20 | 63.02 | 63.06 | 62.88 | 62.89 | -0.270% | 2,816,635 | +0.382% |
| 2025-08-19 | 63.06 | 63.12 | 63.02 | 63.06 | +0.079% | 4,917,489 | +0.111% |
| 2025-08-18 | 62.98 | 63.07 | 62.95 | 63.01 | +0.032% | 4,995,247 | +0.190% |
| 2025-08-15 | 63.02 | 63.07 | 62.92 | 62.99 | -0.048% | 4,159,465 | +0.222% |
| 2025-08-14 | 62.90 | 63.09 | 62.85 | 63.02 | 0.000% | 2,457,850 | +0.175% |
| 2025-08-13 | 62.93 | 63.04 | 62.85 | 63.02 | +0.191% | 3,586,664 | +0.175% |
| 2025-08-12 | 62.95 | 62.96 | 62.74 | 62.90 | -0.016% | 2,973,956 | +0.366% |
| 2025-08-11 | 62.96 | 63.00 | 62.91 | 62.91 | -0.079% | 1,510,893 | +0.350% |
| 2025-08-08 | 63.00 | 63.03 | 62.84 | 62.96 | -0.095% | 2,337,634 | +0.270% |
| 2025-08-07 | 63.12 | 63.12 | 63.02 | 63.02 | -0.095% | 1,466,222 | +0.175% |
| 2025-08-06 | 63.07 | 63.10 | 63.05 | 63.08 | +0.048% | 2,172,652 | +0.079% |
| 2025-08-05 | 63.08 | 63.14 | 63.00 | 63.05 | -0.032% | 1,305,656 | +0.127% |
| 2025-08-04 | 63.16 | 63.19 | 63.03 | 63.07 | +0.111% | 1,968,275 | +0.095% |
| 2025-08-01 | 63.10 | 63.25 | 62.95 | 63.00 | -0.395% | 7,925,579 | +0.206% |
| 2025-07-31 | 63.13 | 63.26 | 63.10 | 63.25 | 0.000% | 3,304,685 | -0.190% |
| 2025-07-30 | 63.13 | 63.25 | 63.10 | 63.25 | +0.111% | 2,888,164 | -0.190% |
| 2025-07-29 | 63.10 | 63.23 | 63.01 | 63.18 | +0.127% | 2,953,482 | -0.079% |
| 2025-07-28 | 63.08 | 63.12 | 63.04 | 63.10 | +0.111% | 2,356,414 | +0.048% |
| 2025-07-25 | 63.17 | 63.19 | 63.03 | 63.03 | -0.158% | 3,042,685 | +0.159% |
| 2025-07-24 | 63.14 | 63.20 | 63.13 | 63.13 | -0.158% | 1,744,161 | 0.000% |
| 2025-07-23 | 63.23 | 63.29 | 63.12 | 63.23 | +0.016% | 1,971,670 | -0.158% |
| 2025-07-22 | 63.25 | 63.27 | 63.08 | 63.22 | +0.016% | 2,388,853 | -0.142% |
| 2025-07-21 | 63.08 | 63.24 | 63.05 | 63.21 | +0.206% | 1,581,572 | -0.127% |
| 2025-07-18 | 63.10 | 63.12 | 63.02 | 63.08 | +0.048% | 1,852,250 | +0.079% |
| 2025-07-17 | 63.07 | 63.10 | 63.04 | 63.05 | -0.032% | 1,630,573 | +0.127% |
| 2025-07-16 | 63.06 | 63.15 | 63.04 | 63.07 | 0.000% | 3,816,320 | +0.095% |
| 2025-07-15 | 63.05 | 63.15 | 62.99 | 63.07 | -0.095% | 3,445,150 | +0.095% |
| 2025-07-14 | 63.10 | 63.18 | 62.96 | 63.13 | -0.047% | 3,389,274 | 0.000% |
| 2025-07-11 | 63.06 | 63.20 | 63.02 | 63.16 | +0.016% | 2,336,837 | -0.047% |
| 2025-07-10 | 63.25 | 63.32 | 63.12 | 63.15 | -0.095% | 1,857,037 | -0.032% |
| 2025-07-09 | 63.30 | 63.36 | 63.07 | 63.21 | -0.142% | 3,372,669 | -0.127% |
| 2025-07-08 | 63.35 | 63.35 | 63.20 | 63.30 | -0.095% | 2,391,235 | -0.269% |
| 2025-07-07 | 63.20 | 63.39 | 63.17 | 63.36 | +0.095% | 2,770,889 | -0.363% |
| 2025-07-03 | 63.12 | 63.36 | 63.11 | 63.30 | +0.079% | 2,074,258 | -0.269% |
| 2025-07-02 | 63.13 | 63.31 | 62.94 | 63.25 | +0.206% | 6,994,411 | -0.190% |
| 2025-07-01 | 63.12 | 63.13 | 62.95 | 63.12 | +0.032% | 8,798,233 | +0.016% |
| 2025-06-30 | 63.08 | 63.21 | 63.06 | 63.10 | +0.032% | 3,727,283 | +0.048% |
| 2025-06-27 | 62.90 | 63.09 | 62.85 | 63.08 | +0.398% | 7,853,238 | +0.079% |
| 2025-06-26 | 62.85 | 62.87 | 62.71 | 62.83 | 0.000% | 2,205,754 | +0.477% |
| 2025-06-25 | 62.75 | 62.88 | 62.71 | 62.83 | +0.096% | 4,654,488 | +0.477% |
| 2025-06-24 | 62.73 | 62.80 | 62.60 | 62.77 | +0.160% | 7,585,222 | +0.574% |
| 2025-06-23 | 62.50 | 62.70 | 62.47 | 62.67 | +0.272% | 5,075,004 | +0.734% |
| 2025-06-20 | 62.47 | 62.65 | 62.42 | 62.50 | +0.096% | 6,350,239 | +1.008% |
| 2025-06-18 | 62.47 | 62.53 | 62.41 | 62.44 | -0.032% | 4,930,086 | +1.105% |
| 2025-06-17 | 62.51 | 62.60 | 62.46 | 62.46 | -0.112% | 5,046,847 | +1.073% |
| 2025-06-16 | 62.61 | 62.65 | 62.46 | 62.53 | +0.096% | 6,140,230 | +0.960% |
| 2025-06-13 | 62.50 | 62.68 | 62.44 | 62.47 | -0.367% | 6,573,860 | +1.057% |
| 2025-06-12 | 62.50 | 62.72 | 62.50 | 62.70 | +0.192% | 5,820,849 | +0.686% |
| 2025-06-11 | 62.78 | 62.80 | 62.51 | 62.58 | 0.000% | 4,839,415 | +0.879% |
| 2025-06-10 | 62.38 | 62.65 | 62.38 | 62.58 | +0.757% | 5,775,512 | +0.879% |
| 2025-06-09 | 62.22 | 62.24 | 62.07 | 62.11 | +0.032% | 3,697,389 | +1.642% |
| 2025-06-06 | 62.19 | 62.25 | 62.08 | 62.09 | -0.080% | 4,384,750 | +1.675% |
| 2025-06-05 | 62.18 | 62.26 | 62.08 | 62.14 | -0.016% | 5,336,334 | +1.593% |
| 2025-06-04 | 62.04 | 62.17 | 62.01 | 62.15 | +0.242% | 4,611,546 | +1.577% |
| 2025-06-03 | 62.00 | 62.05 | 61.97 | 62.00 | -0.016% | 5,478,103 | +1.823% |
| 2025-06-02 | 62.03 | 62.06 | 61.95 | 62.01 | -0.048% | 4,854,384 | +1.806% |
| 2025-05-30 | 62.06 | 62.10 | 62.00 | 62.04 | +0.016% | 6,572,125 | +1.757% |
| 2025-05-29 | 62.05 | 62.13 | 61.98 | 62.03 | +0.081% | 8,140,602 | +1.773% |
| 2025-05-28 | 62.00 | 62.04 | 61.95 | 61.98 | -0.081% | 5,362,216 | +1.855% |
| 2025-05-27 | 61.96 | 62.09 | 61.95 | 62.03 | +0.259% | 8,533,609 | +1.773% |
| 2025-05-23 | 62.00 | 62.05 | 61.86 | 61.87 | -0.290% | 7,387,575 | +2.037% |
| 2025-05-22 | 62.07 | 62.15 | 62.00 | 62.05 | +0.048% | 5,810,586 | +1.741% |
| 2025-05-21 | 62.00 | 62.12 | 61.99 | 62.02 | -0.064% | 9,445,246 | +1.790% |
| 2025-05-20 | 62.05 | 62.16 | 61.97 | 62.06 | +0.178% | 8,122,106 | +1.724% |
| 2025-05-19 | 62.00 | 62.09 | 61.92 | 61.95 | -0.242% | 4,772,410 | +1.905% |
| 2025-05-16 | 62.08 | 62.14 | 62.01 | 62.10 | +0.016% | 4,343,190 | +1.659% |
| 2025-05-15 | 62.10 | 62.16 | 61.97 | 62.09 | -0.129% | 8,584,014 | +1.675% |
| 2025-05-14 | 62.23 | 62.36 | 62.11 | 62.17 | -0.129% | 4,145,427 | +1.544% |
| 2025-05-13 | 62.50 | 62.50 | 62.11 | 62.25 | -0.400% | 5,324,682 | +1.414% |
| 2025-05-12 | 61.90 | 62.50 | 61.87 | 62.50 | +1.643% | 12,872,501 | +1.008% |
| 2025-05-09 | 61.52 | 61.57 | 61.47 | 61.49 | +0.049% | 6,087,358 | +2.667% |
| 2025-05-08 | 61.50 | 61.70 | 61.45 | 61.46 | -0.033% | 15,372,622 | +2.717% |
| 2025-05-07 | 61.43 | 61.64 | 61.39 | 61.48 | +0.196% | 21,988,381 | +2.684% |
| 2025-05-06 | 61.42 | 61.55 | 61.36 | 61.36 | -0.049% | 37,745,594 | +2.885% |
| 2025-05-05 | 61.78 | 61.94 | 61.36 | 61.39 | +24.347% | 75,898,363 | +2.834% |
| 2025-05-02 | 48.92 | 49.85 | 48.22 | 49.37 | +3.436% | 3,605,355 | +27.871% |
| 2025-05-01 | 48.22 | 48.75 | 47.69 | 47.73 | -0.604% | 2,574,938 | +32.265% |
| 2025-04-30 | 47.76 | 48.09 | 46.73 | 48.02 | -1.356% | 3,624,133 | +31.466% |
| 2025-04-29 | 47.98 | 49.22 | 47.63 | 48.68 | +1.185% | 4,584,557 | +29.684% |
| 2025-04-28 | 48.55 | 49.87 | 47.91 | 48.11 | +0.670% | 3,902,834 | +31.220% |
| 2025-04-25 | 48.26 | 49.29 | 46.69 | 47.79 | -5.348% | 6,381,901 | +32.099% |
| 2025-04-24 | 49.21 | 51.10 | 48.82 | 50.49 | +3.294% | 5,253,093 | +25.035% |
| 2025-04-23 | 50.19 | 51.63 | 48.69 | 48.88 | +1.770% | 5,036,068 | +29.153% |
| 2025-04-22 | 47.00 | 48.85 | 47.00 | 48.03 | +2.672% | 3,847,970 | +31.439% |
| 2025-04-21 | 47.03 | 47.27 | 45.21 | 46.78 | -1.785% | 2,952,513 | +34.951% |
| 2025-04-17 | 47.04 | 47.74 | 46.66 | 47.63 | +1.970% | 3,580,494 | +32.543% |
| 2025-04-16 | 47.65 | 48.23 | 46.16 | 46.71 | -2.239% | 3,162,692 | +35.153% |
| 2025-04-15 | 49.17 | 49.94 | 47.35 | 47.78 | -2.768% | 2,991,407 | +32.126% |
| 2025-04-14 | 50.68 | 50.68 | 48.37 | 49.14 | -0.667% | 3,388,807 | +28.470% |
| 2025-04-11 | 48.75 | 49.63 | 47.65 | 49.47 | +0.243% | 3,786,757 | +27.613% |
| 2025-04-10 | 48.93 | 50.51 | 47.71 | 49.35 | -2.432% | 5,758,648 | +27.923% |
| 2025-04-09 | 45.25 | 51.04 | 44.90 | 50.58 | +11.214% | 8,653,058 | +24.812% |
| 2025-04-08 | 50.60 | 51.23 | 44.50 | 45.48 | -5.663% | 4,971,958 | +38.808% |
| 2025-04-07 | 47.72 | 51.03 | 45.33 | 48.21 | -3.964% | 6,285,555 | +30.948% |
| 2025-04-04 | 46.27 | 52.98 | 45.69 | 50.20 | +2.533% | 7,405,528 | +25.757% |
| 2025-04-03 | 52.39 | 52.60 | 45.88 | 48.96 | -17.059% | 10,488,525 | +28.942% |
| 2025-04-02 | 56.80 | 59.65 | 56.77 | 59.03 | +2.679% | 1,987,497 | +6.946% |
| 2025-04-01 | 57.08 | 57.85 | 56.10 | 57.49 | +1.250% | 2,033,978 | +9.810% |
| 2025-03-31 | 55.73 | 56.87 | 55.26 | 56.78 | -0.403% | 2,007,876 | +11.184% |
| 2025-03-28 | 57.00 | 57.97 | 56.43 | 57.01 | -1.367% | 2,024,551 | +10.735% |
| 2025-03-27 | 56.92 | 58.74 | 56.20 | 57.80 | +0.785% | 1,593,234 | +9.221% |
| 2025-03-26 | 57.56 | 57.84 | 56.46 | 57.35 | 0.000% | 1,522,773 | +10.078% |
| 2025-03-25 | 58.24 | 58.45 | 56.91 | 57.35 | -1.714% | 1,737,144 | +10.078% |
| 2025-03-24 | 57.00 | 58.53 | 56.59 | 58.35 | +4.048% | 2,070,964 | +8.192% |
| 2025-03-21 | 55.00 | 56.73 | 54.00 | 56.08 | -0.514% | 2,465,732 | +12.571% |
| 2025-03-20 | 57.02 | 57.65 | 56.35 | 56.37 | -1.914% | 1,490,255 | +11.992% |
| 2025-03-19 | 57.12 | 57.76 | 56.69 | 57.47 | +0.666% | 1,471,194 | +9.849% |
| 2025-03-18 | 57.30 | 57.45 | 56.51 | 57.09 | -0.592% | 1,377,915 | +10.580% |
| 2025-03-17 | 56.75 | 57.55 | 56.12 | 57.43 | +1.628% | 1,924,340 | +9.925% |
| 2025-03-14 | 56.87 | 56.98 | 55.24 | 56.51 | +0.965% | 2,612,765 | +11.715% |
| 2025-03-13 | 56.33 | 56.67 | 54.50 | 55.97 | -0.762% | 2,372,631 | +12.793% |
| 2025-03-12 | 56.91 | 57.46 | 55.85 | 56.40 | +1.330% | 2,324,021 | +11.933% |
| 2025-03-11 | 54.98 | 56.32 | 54.58 | 55.66 | +1.237% | 2,778,954 | +13.421% |
| 2025-03-10 | 58.13 | 58.13 | 53.79 | 54.98 | -6.798% | 4,628,452 | +14.824% |
| 2025-03-07 | 57.96 | 59.09 | 55.94 | 58.99 | -0.051% | 3,887,512 | +7.018% |
| 2025-03-06 | 58.38 | 60.32 | 58.38 | 59.02 | -0.539% | 2,052,050 | +6.964% |
| 2025-03-05 | 58.18 | 59.55 | 57.74 | 59.34 | +2.735% | 1,931,243 | +6.387% |
| 2025-03-04 | 57.83 | 58.89 | 56.10 | 57.76 | -1.248% | 2,438,556 | +9.297% |
| 2025-03-03 | 61.53 | 61.61 | 58.09 | 58.49 | -4.099% | 2,467,365 | +7.933% |
| 2025-02-28 | 60.62 | 61.01 | 59.46 | 60.99 | +0.329% | 2,190,069 | +3.509% |
| 2025-02-27 | 63.34 | 63.54 | 60.56 | 60.79 | -4.041% | 1,414,332 | +3.849% |
| 2025-02-26 | 62.76 | 64.22 | 62.69 | 63.35 | +2.475% | 1,759,389 | -0.347% |
| 2025-02-25 | 61.70 | 62.45 | 60.79 | 61.82 | +0.227% | 1,593,731 | +2.119% |
| 2025-02-24 | 62.74 | 63.08 | 61.68 | 61.68 | -1.971% | 2,450,535 | +2.351% |
| 2025-02-21 | 65.88 | 65.88 | 61.72 | 62.92 | -4.144% | 2,742,011 | +0.334% |
| 2025-02-20 | 65.67 | 65.91 | 64.60 | 65.64 | -0.500% | 1,740,643 | -3.824% |
| 2025-02-19 | 66.13 | 66.95 | 65.39 | 65.97 | -1.493% | 2,009,140 | -4.305% |
| 2025-02-18 | 64.84 | 67.10 | 64.30 | 66.97 | +4.477% | 3,451,544 | -5.734% |
| 2025-02-14 | 63.64 | 64.63 | 62.95 | 64.10 | -0.311% | 2,227,599 | -1.513% |
| 2025-02-13 | 63.48 | 65.25 | 62.55 | 64.30 | +2.226% | 3,414,828 | -1.820% |
| 2025-02-12 | 63.14 | 63.67 | 62.21 | 62.90 | -1.565% | 3,087,256 | +0.366% |
| 2025-02-11 | 64.48 | 64.74 | 63.14 | 63.90 | -1.858% | 4,202,618 | -1.205% |
| 2025-02-10 | 66.23 | 66.40 | 62.90 | 65.11 | -1.393% | 6,089,510 | -3.041% |
| 2025-02-07 | 69.00 | 73.63 | 64.70 | 66.03 | -12.682% | 10,537,143 | -4.392% |
| 2025-02-06 | 75.82 | 76.78 | 74.91 | 75.62 | +1.626% | 4,550,641 | -16.517% |
| 2025-02-05 | 73.75 | 75.01 | 73.69 | 74.41 | +0.663% | 2,362,215 | -15.159% |
| 2025-02-04 | 73.46 | 74.19 | 72.95 | 73.92 | +1.846% | 1,561,738 | -14.597% |
| 2025-02-03 | 73.16 | 73.16 | 70.73 | 72.58 | -3.663% | 3,480,586 | -13.020% |
| 2025-01-31 | 75.91 | 77.46 | 75.24 | 75.34 | -3.707% | 1,891,032 | -16.207% |
| 2025-01-30 | 76.88 | 78.85 | 76.88 | 78.24 | +1.968% | 1,866,084 | -19.312% |
| 2025-01-29 | 77.06 | 77.84 | 76.43 | 76.73 | -0.065% | 1,958,828 | -17.724% |
| 2025-01-28 | 75.34 | 76.90 | 75.15 | 76.78 | +2.319% | 1,573,803 | -17.778% |
| 2025-01-27 | 75.48 | 75.67 | 74.21 | 75.04 | -1.185% | 1,865,520 | -15.872% |
| 2025-01-24 | 75.42 | 76.67 | 75.19 | 75.94 | +0.436% | 1,942,519 | -16.869% |
| 2025-01-23 | 72.99 | 76.06 | 72.25 | 75.61 | +2.927% | 2,344,773 | -16.506% |
| 2025-01-22 | 73.85 | 73.90 | 72.83 | 73.46 | -0.447% | 1,330,630 | -14.062% |
| 2025-01-21 | 70.81 | 73.82 | 70.57 | 73.79 | +5.475% | 2,434,521 | -14.446% |
| 2025-01-17 | 69.84 | 70.88 | 69.28 | 69.96 | +0.894% | 1,635,154 | -9.763% |
| 2025-01-16 | 69.80 | 70.12 | 68.68 | 69.34 | -0.331% | 1,237,884 | -8.956% |
| 2025-01-15 | 72.49 | 72.90 | 69.51 | 69.57 | -2.426% | 1,488,074 | -9.257% |
| 2025-01-14 | 72.00 | 73.20 | 70.84 | 71.30 | +0.522% | 2,066,893 | -11.459% |
| 2025-01-13 | 69.43 | 71.17 | 68.69 | 70.93 | +1.198% | 1,830,040 | -10.997% |
| 2025-01-10 | 68.57 | 70.57 | 68.50 | 70.09 | +1.125% | 1,245,180 | -9.930% |
| 2025-01-08 | 69.67 | 69.67 | 68.29 | 69.31 | -0.844% | 1,461,089 | -8.916% |
| 2025-01-07 | 70.70 | 71.16 | 69.38 | 69.90 | -0.214% | 1,203,675 | -9.685% |
| 2025-01-06 | 69.49 | 71.11 | 69.13 | 70.05 | +1.389% | 1,489,509 | -9.879% |
| 2025-01-03 | 68.63 | 70.63 | 68.29 | 69.09 | +2.675% | 1,393,048 | -8.626% |
| 2025-01-02 | 67.43 | 68.57 | 67.29 | 67.29 | +0.074% | 1,513,855 | -6.182% |
| 2024-12-31 | 67.78 | 67.98 | 67.08 | 67.24 | -0.709% | 926,798 | -6.112% |
| 2024-12-30 | 66.72 | 67.98 | 66.22 | 67.72 | +0.163% | 1,073,072 | -6.778% |
| 2024-12-27 | 67.61 | 68.36 | 67.13 | 67.61 | -0.456% | 798,534 | -6.626% |
| 2024-12-26 | 67.73 | 68.30 | 67.56 | 67.92 | +0.281% | 924,662 | -7.052% |
| 2024-12-24 | 67.46 | 67.78 | 66.77 | 67.73 | +0.699% | 370,559 | -6.792% |
| 2024-12-23 | 67.06 | 68.60 | 66.72 | 67.26 | -0.576% | 1,020,410 | -6.140% |
| 2024-12-20 | 65.70 | 68.25 | 65.54 | 67.65 | +2.052% | 6,008,556 | -6.681% |
| 2024-12-19 | 66.61 | 66.93 | 65.58 | 66.29 | +0.348% | 1,446,494 | -4.767% |
| 2024-12-18 | 68.33 | 68.55 | 66.04 | 66.06 | -3.265% | 1,420,735 | -4.435% |
| 2024-12-17 | 68.43 | 69.46 | 68.19 | 68.29 | +0.088% | 1,764,749 | -7.556% |
| 2024-12-16 | 70.26 | 71.13 | 68.14 | 68.23 | -3.014% | 2,015,164 | -7.475% |
| 2024-12-13 | 70.22 | 70.69 | 69.88 | 70.35 | +0.357% | 1,031,678 | -10.263% |
| 2024-12-12 | 70.78 | 71.14 | 69.88 | 70.10 | -1.282% | 1,440,684 | -9.943% |
| 2024-12-11 | 70.47 | 71.22 | 69.91 | 71.01 | +0.881% | 1,311,840 | -11.097% |
| 2024-12-10 | 70.74 | 71.63 | 70.11 | 70.39 | -2.236% | 1,714,846 | -10.314% |
| 2024-12-09 | 72.00 | 72.79 | 71.57 | 72.00 | +1.337% | 2,289,724 | -12.319% |
| 2024-12-06 | 71.03 | 71.92 | 70.45 | 71.05 | +1.081% | 2,691,287 | -11.147% |
| 2024-12-05 | 70.42 | 71.77 | 70.11 | 70.29 | -0.510% | 1,746,374 | -10.186% |
| 2024-12-04 | 68.84 | 70.68 | 68.73 | 70.65 | +2.140% | 2,214,612 | -10.644% |
| 2024-12-03 | 68.34 | 69.71 | 68.00 | 69.17 | +5.362% | 3,199,298 | -8.732% |
| 2024-12-02 | 64.29 | 66.54 | 64.05 | 65.65 | +2.867% | 3,000,699 | -3.839% |
| 2024-11-29 | 63.39 | 64.28 | 63.08 | 63.82 | +0.173% | 985,782 | -1.081% |
| 2024-11-27 | 62.82 | 64.20 | 62.82 | 63.71 | +1.191% | 1,378,861 | -0.910% |
| 2024-11-26 | 62.81 | 63.34 | 62.67 | 62.96 | -0.819% | 1,307,411 | +0.270% |
| 2024-11-25 | 62.79 | 63.91 | 62.79 | 63.48 | +2.902% | 1,758,155 | -0.551% |
| 2024-11-22 | 61.37 | 62.40 | 61.21 | 61.69 | +1.115% | 1,680,060 | +2.334% |
| 2024-11-21 | 59.67 | 61.11 | 59.40 | 61.01 | +2.075% | 1,291,053 | +3.475% |
| 2024-11-20 | 60.47 | 60.84 | 59.48 | 59.77 | -1.386% | 1,580,221 | +5.622% |
| 2024-11-19 | 60.18 | 60.80 | 59.59 | 60.61 | -0.263% | 1,874,739 | +4.158% |
| 2024-11-18 | 60.89 | 61.48 | 60.44 | 60.77 | +0.115% | 1,562,577 | +3.883% |
| 2024-11-15 | 61.48 | 61.77 | 60.44 | 60.70 | -1.413% | 982,088 | +4.003% |
| 2024-11-14 | 61.25 | 62.25 | 61.25 | 61.57 | +0.786% | 1,458,661 | +2.534% |
| 2024-11-13 | 61.30 | 62.10 | 60.93 | 61.09 | +0.543% | 1,441,582 | +3.339% |
| 2024-11-12 | 60.99 | 61.72 | 60.12 | 60.76 | -0.410% | 1,593,508 | +3.901% |
| 2024-11-11 | 62.71 | 62.90 | 60.80 | 61.01 | -2.055% | 1,973,100 | +3.475% |
| 2024-11-08 | 62.91 | 63.64 | 62.21 | 62.29 | -2.198% | 1,760,306 | +1.349% |
| 2024-11-07 | 62.51 | 64.10 | 62.34 | 63.69 | +3.292% | 2,155,430 | -0.879% |
| 2024-11-06 | 63.26 | 63.69 | 60.31 | 61.66 | -2.220% | 3,163,435 | +2.384% |
| 2024-11-05 | 61.90 | 63.11 | 61.51 | 63.06 | +1.742% | 1,317,056 | +0.111% |
| 2024-11-04 | 62.62 | 63.53 | 61.95 | 61.98 | -0.990% | 2,456,324 | +1.855% |
| 2024-11-01 | 61.62 | 62.83 | 61.60 | 62.60 | +1.855% | 1,949,125 | +0.847% |
| 2024-10-31 | 61.60 | 62.16 | 60.81 | 61.46 | -0.179% | 2,016,859 | +2.717% |
| 2024-10-30 | 61.05 | 61.73 | 61.05 | 61.57 | +0.146% | 2,496,600 | +2.534% |
| 2024-10-29 | 61.11 | 61.92 | 60.81 | 61.48 | -0.614% | 2,169,555 | +2.684% |
| 2024-10-28 | 60.32 | 62.58 | 60.06 | 61.86 | +4.476% | 3,885,856 | +2.053% |
| 2024-10-25 | 64.73 | 65.02 | 59.03 | 59.21 | -3.927% | 6,599,713 | +6.621% |
| 2024-10-24 | 62.44 | 62.66 | 61.20 | 61.63 | -0.065% | 3,305,891 | +2.434% |
| 2024-10-23 | 62.17 | 62.39 | 60.91 | 61.67 | -1.391% | 2,483,669 | +2.367% |
| 2024-10-22 | 62.00 | 62.57 | 61.77 | 62.54 | +0.289% | 2,448,986 | +0.943% |
| 2024-10-21 | 62.83 | 62.91 | 61.98 | 62.36 | -1.188% | 1,833,041 | +1.235% |
| 2024-10-18 | 62.48 | 63.12 | 61.91 | 63.11 | +1.790% | 1,939,228 | +0.032% |
| 2024-10-17 | 63.08 | 63.32 | 61.80 | 62.00 | -1.132% | 2,595,925 | +1.823% |
| 2024-10-16 | 63.58 | 63.65 | 62.51 | 62.71 | -0.728% | 2,483,408 | +0.670% |
| 2024-10-15 | 64.47 | 65.80 | 63.11 | 63.17 | -2.980% | 2,797,454 | -0.063% |
| 2024-10-14 | 66.11 | 66.74 | 64.77 | 65.11 | -3.626% | 2,317,352 | -3.041% |
| 2024-10-11 | 66.85 | 68.15 | 66.85 | 67.56 | +0.731% | 1,486,595 | -6.557% |
| 2024-10-10 | 65.31 | 67.16 | 65.14 | 67.07 | +1.714% | 1,576,141 | -5.874% |
| 2024-10-09 | 65.96 | 66.63 | 65.24 | 65.94 | -0.091% | 1,271,944 | -4.261% |
| 2024-10-08 | 66.00 | 66.50 | 65.11 | 66.00 | -0.302% | 1,379,486 | -4.348% |
| 2024-10-07 | 68.20 | 68.61 | 65.66 | 66.20 | -3.414% | 1,414,902 | -4.637% |
| 2024-10-04 | 66.43 | 68.54 | 66.29 | 68.54 | +5.236% | 2,632,022 | -7.893% |
| 2024-10-03 | 65.47 | 65.87 | 64.67 | 65.13 | -1.794% | 1,117,509 | -3.071% |
| 2024-10-02 | 65.89 | 66.77 | 65.66 | 66.32 | -0.941% | 1,334,577 | -4.810% |
| 2024-10-01 | 66.80 | 67.11 | 65.78 | 66.95 | +0.045% | 1,421,033 | -5.706% |
| 2024-09-30 | 68.18 | 68.31 | 66.63 | 66.92 | -2.278% | 1,487,817 | -5.663% |
| 2024-09-27 | 69.33 | 69.39 | 68.11 | 68.48 | -1.083% | 1,601,426 | -7.813% |
| 2024-09-26 | 67.61 | 69.60 | 67.04 | 69.23 | +5.727% | 2,816,032 | -8.811% |
| 2024-09-25 | 66.21 | 66.59 | 65.07 | 65.48 | +0.754% | 2,058,965 | -3.589% |
| 2024-09-24 | 63.75 | 65.90 | 63.75 | 64.99 | +2.995% | 2,368,621 | -2.862% |
| 2024-09-23 | 62.66 | 64.43 | 62.64 | 63.10 | +0.143% | 3,148,956 | +0.048% |
| 2024-09-20 | 62.29 | 64.11 | 62.09 | 63.01 | +2.355% | 8,187,858 | +0.190% |
| 2024-09-19 | 69.58 | 69.69 | 59.39 | 61.56 | -9.617% | 9,179,755 | +2.550% |
| 2024-09-18 | 68.25 | 69.65 | 67.67 | 68.11 | +0.250% | 1,107,946 | -7.312% |
| 2024-09-17 | 68.44 | 69.08 | 67.76 | 67.94 | +0.118% | 1,088,522 | -7.080% |
| 2024-09-16 | 67.50 | 68.14 | 67.04 | 67.86 | +0.832% | 1,644,375 | -6.970% |
| 2024-09-13 | 66.84 | 67.85 | 66.50 | 67.30 | +1.432% | 1,445,443 | -6.196% |
| 2024-09-12 | 65.78 | 66.53 | 65.22 | 66.35 | +1.112% | 1,134,319 | -4.853% |
| 2024-09-11 | 64.88 | 65.64 | 63.77 | 65.62 | +1.172% | 1,123,228 | -3.795% |
| 2024-09-10 | 65.83 | 66.06 | 63.93 | 64.86 | -1.757% | 1,856,350 | -2.667% |
| 2024-09-09 | 66.14 | 67.15 | 65.94 | 66.02 | -0.091% | 1,496,189 | -4.377% |
| 2024-09-06 | 67.16 | 67.84 | 65.79 | 66.08 | -1.915% | 1,339,535 | -4.464% |
| 2024-09-05 | 67.54 | 68.08 | 66.99 | 67.37 | -0.030% | 1,224,291 | -6.294% |
| 2024-09-04 | 66.50 | 67.55 | 65.38 | 67.39 | +0.537% | 1,484,619 | -6.321% |
| 2024-09-03 | 68.04 | 69.15 | 66.62 | 67.03 | -2.117% | 1,617,894 | -5.818% |
| 2024-08-30 | 68.80 | 68.80 | 67.08 | 68.48 | -0.015% | 1,601,648 | -7.813% |
| 2024-08-29 | 68.63 | 69.35 | 67.91 | 68.49 | +0.029% | 1,025,933 | -7.826% |
| 2024-08-28 | 69.18 | 69.56 | 68.12 | 68.47 | -2.172% | 1,395,949 | -7.799% |
| 2024-08-27 | 69.80 | 70.36 | 69.18 | 69.99 | -0.228% | 1,506,251 | -9.801% |
| 2024-08-26 | 70.00 | 70.91 | 69.95 | 70.15 | +0.501% | 1,441,366 | -10.007% |
| 2024-08-23 | 68.00 | 69.86 | 67.65 | 69.80 | +3.715% | 1,430,568 | -9.556% |
| 2024-08-22 | 67.74 | 68.08 | 67.24 | 67.30 | -0.561% | 1,244,919 | -6.196% |
| 2024-08-21 | 66.52 | 67.75 | 66.50 | 67.68 | +2.935% | 1,195,748 | -6.723% |
| 2024-08-20 | 66.89 | 67.12 | 65.67 | 65.75 | -1.601% | 1,413,797 | -3.985% |
| 2024-08-19 | 65.08 | 66.98 | 65.05 | 66.82 | +3.054% | 1,477,943 | -5.522% |
| 2024-08-16 | 64.71 | 65.06 | 64.33 | 64.84 | -0.231% | 1,219,167 | -2.637% |
| 2024-08-15 | 64.20 | 65.45 | 64.16 | 64.99 | +3.619% | 2,035,290 | -2.862% |
| 2024-08-14 | 63.80 | 64.00 | 62.56 | 62.72 | -1.399% | 1,346,058 | +0.654% |
| 2024-08-13 | 62.57 | 63.92 | 62.51 | 63.61 | +3.079% | 2,294,536 | -0.755% |
| 2024-08-12 | 62.70 | 62.80 | 61.15 | 61.71 | -1.185% | 1,444,591 | +2.301% |
| 2024-08-09 | 62.12 | 62.46 | 61.41 | 62.45 | +0.193% | 1,148,469 | +1.089% |
| 2024-08-08 | 60.70 | 62.33 | 60.31 | 62.33 | +4.405% | 1,699,805 | +1.283% |
| 2024-08-07 | 60.96 | 61.49 | 59.59 | 59.70 | -0.550% | 1,681,903 | +5.745% |
| 2024-08-06 | 59.76 | 61.11 | 59.43 | 60.03 | +0.959% | 2,051,247 | +5.164% |
| 2024-08-05 | 57.35 | 60.52 | 56.71 | 59.46 | +0.017% | 3,136,894 | +6.172% |
| 2024-08-02 | 61.29 | 61.54 | 59.42 | 59.45 | -6.038% | 2,162,640 | +6.190% |
| 2024-08-01 | 64.90 | 65.38 | 62.45 | 63.27 | -2.856% | 1,809,425 | -0.221% |
| 2024-07-31 | 65.11 | 65.88 | 64.43 | 65.13 | +1.134% | 1,423,099 | -3.071% |
| 2024-07-30 | 65.06 | 65.59 | 64.07 | 64.40 | -0.801% | 1,752,107 | -1.972% |
| 2024-07-29 | 65.09 | 65.25 | 63.85 | 64.92 | +0.309% | 2,383,968 | -2.757% |
| 2024-07-26 | 65.00 | 65.93 | 63.46 | 64.72 | +1.585% | 4,561,896 | -2.457% |
| 2024-07-25 | 64.00 | 64.78 | 63.03 | 63.71 | -0.484% | 3,636,299 | -0.910% |
| 2024-07-24 | 64.90 | 65.41 | 64.02 | 64.02 | -1.659% | 1,948,924 | -1.390% |
| 2024-07-23 | 65.25 | 66.11 | 64.93 | 65.10 | +1.386% | 2,592,390 | -3.026% |
| 2024-07-22 | 64.46 | 64.50 | 63.00 | 64.21 | +1.230% | 3,205,204 | -1.682% |
| 2024-07-19 | 64.43 | 65.09 | 63.33 | 63.43 | -1.399% | 1,855,097 | -0.473% |
| 2024-07-18 | 65.50 | 66.48 | 64.00 | 64.33 | -1.455% | 2,224,855 | -1.865% |
| 2024-07-17 | 66.35 | 67.86 | 65.20 | 65.28 | -2.900% | 2,336,551 | -3.294% |
| 2024-07-16 | 66.50 | 67.34 | 66.23 | 67.23 | +1.725% | 1,636,744 | -6.098% |
| 2024-07-15 | 67.99 | 68.28 | 65.89 | 66.09 | -3.037% | 2,056,042 | -4.479% |
| 2024-07-12 | 68.43 | 68.86 | 68.00 | 68.16 | +0.383% | 1,990,391 | -7.380% |
| 2024-07-11 | 67.45 | 68.02 | 67.11 | 67.90 | +1.769% | 1,203,476 | -7.025% |
| 2024-07-10 | 67.39 | 67.55 | 65.70 | 66.72 | -0.906% | 1,473,069 | -5.381% |
| 2024-07-09 | 67.72 | 68.36 | 67.29 | 67.33 | -0.605% | 1,325,730 | -6.238% |
| 2024-07-08 | 66.72 | 67.75 | 66.36 | 67.74 | +2.264% | 1,826,277 | -6.805% |
| 2024-07-05 | 67.33 | 67.42 | 65.58 | 66.24 | -1.604% | 2,350,007 | -4.695% |
| 2024-07-03 | 67.16 | 67.79 | 67.02 | 67.32 | +0.313% | 703,959 | -6.224% |
| 2024-07-02 | 67.53 | 67.59 | 66.61 | 67.11 | -0.622% | 1,680,563 | -5.931% |
| 2024-07-01 | 69.35 | 69.64 | 67.46 | 67.53 | -2.300% | 1,783,413 | -6.516% |
| 2024-06-28 | 67.00 | 69.75 | 66.70 | 69.12 | -1.031% | 2,958,433 | -8.666% |
| 2024-06-27 | 71.27 | 71.65 | 69.27 | 69.84 | -2.662% | 2,301,222 | -9.608% |
| 2024-06-26 | 72.65 | 72.99 | 71.59 | 71.75 | -1.456% | 1,692,307 | -12.014% |
| 2024-06-25 | 74.15 | 74.51 | 72.72 | 72.81 | -1.701% | 1,564,248 | -13.295% |
| 2024-06-24 | 72.91 | 74.19 | 72.67 | 74.07 | +1.997% | 1,862,206 | -14.770% |
| 2024-06-21 | 72.90 | 73.07 | 71.58 | 72.62 | -0.629% | 6,748,777 | -13.068% |
| 2024-06-20 | 73.56 | 73.98 | 72.39 | 73.08 | -0.109% | 1,279,990 | -13.615% |
| 2024-06-18 | 72.68 | 73.40 | 72.22 | 73.16 | +0.439% | 1,124,642 | -13.710% |
| 2024-06-17 | 72.03 | 73.08 | 71.62 | 72.84 | +0.928% | 1,804,896 | -13.331% |
| 2024-06-14 | 73.00 | 73.30 | 72.15 | 72.17 | -2.142% | 1,390,317 | -12.526% |
| 2024-06-13 | 74.72 | 74.90 | 73.04 | 73.75 | -1.007% | 1,259,356 | -14.400% |
| 2024-06-12 | 75.00 | 75.09 | 73.97 | 74.50 | +0.880% | 1,874,293 | -15.262% |
| 2024-06-11 | 73.71 | 73.98 | 72.95 | 73.85 | -0.095% | 1,195,321 | -14.516% |
| 2024-06-10 | 71.30 | 73.98 | 71.06 | 73.92 | +1.441% | 1,837,816 | -14.597% |
| 2024-06-07 | 73.57 | 73.84 | 72.00 | 72.87 | +2.562% | 2,827,531 | -13.366% |
| 2024-06-06 | 71.00 | 71.75 | 70.83 | 71.05 | +0.353% | 1,354,297 | -11.147% |
| 2024-06-05 | 69.90 | 71.03 | 69.44 | 70.80 | +1.739% | 2,296,418 | -10.833% |
| 2024-06-04 | 69.99 | 70.76 | 69.36 | 69.59 | -1.221% | 1,413,707 | -9.283% |
| 2024-06-03 | 71.64 | 72.27 | 69.89 | 70.45 | -1.358% | 1,468,719 | -10.390% |
| 2024-05-31 | 70.42 | 71.52 | 70.42 | 71.42 | +1.420% | 2,155,217 | -11.607% |
| 2024-05-30 | 70.00 | 70.89 | 70.00 | 70.42 | +0.888% | 1,183,156 | -10.352% |
| 2024-05-29 | 70.09 | 70.82 | 69.51 | 69.80 | -0.937% | 1,585,835 | -9.556% |
| 2024-05-28 | 69.09 | 71.39 | 69.09 | 70.46 | +3.178% | 1,926,985 | -10.403% |
| 2024-05-24 | 67.95 | 68.80 | 67.71 | 68.29 | +1.351% | 1,173,521 | -7.556% |
| 2024-05-23 | 68.02 | 68.47 | 67.11 | 67.38 | -0.693% | 998,166 | -6.308% |
| 2024-05-22 | 68.09 | 68.41 | 67.63 | 67.85 | -0.790% | 1,046,656 | -6.957% |
| 2024-05-21 | 67.96 | 68.52 | 67.75 | 68.39 | +0.220% | 990,299 | -7.691% |
| 2024-05-20 | 68.58 | 68.88 | 67.63 | 68.24 | -0.263% | 1,211,712 | -7.488% |
| 2024-05-17 | 68.32 | 68.94 | 68.32 | 68.42 | +0.249% | 796,296 | -7.732% |
| 2024-05-16 | 69.25 | 69.80 | 68.19 | 68.25 | -1.615% | 967,404 | -7.502% |
| 2024-05-15 | 69.00 | 69.47 | 68.84 | 69.37 | +0.536% | 1,080,071 | -8.995% |
| 2024-05-14 | 69.10 | 69.69 | 68.40 | 69.00 | +1.114% | 1,192,045 | -8.507% |
| 2024-05-13 | 68.14 | 68.99 | 68.04 | 68.24 | +0.679% | 1,062,757 | -7.488% |
| 2024-05-10 | 68.20 | 68.50 | 67.44 | 67.78 | -0.426% | 953,917 | -6.860% |
| 2024-05-09 | 67.01 | 68.17 | 67.01 | 68.07 | +1.627% | 1,209,207 | -7.257% |
| 2024-05-08 | 66.24 | 67.29 | 66.18 | 66.98 | +0.873% | 1,470,497 | -5.748% |
| 2024-05-07 | 66.86 | 67.81 | 66.35 | 66.40 | -0.584% | 1,931,262 | -4.925% |
| 2024-05-06 | 67.55 | 67.83 | 66.72 | 66.79 | -0.462% | 1,665,356 | -5.480% |
| 2024-05-03 | 66.80 | 67.25 | 65.98 | 67.10 | +1.559% | 1,652,217 | -5.917% |
| 2024-05-02 | 66.33 | 66.36 | 65.43 | 66.07 | +0.932% | 1,151,090 | -4.450% |
| 2024-05-01 | 65.76 | 66.50 | 65.06 | 65.46 | -0.893% | 1,364,499 | -3.559% |
| 2024-04-30 | 65.74 | 66.51 | 65.04 | 66.05 | -0.212% | 2,057,136 | -4.421% |
| 2024-04-29 | 66.00 | 67.10 | 65.71 | 66.19 | +1.192% | 2,486,034 | -4.623% |
| 2024-04-26 | 67.21 | 69.07 | 65.03 | 65.41 | +11.204% | 7,716,849 | -3.486% |
| 2024-04-25 | 58.71 | 59.17 | 57.88 | 58.82 | -0.558% | 2,578,988 | +7.327% |
| 2024-04-24 | 59.91 | 60.39 | 58.93 | 59.15 | -0.822% | 2,093,003 | +6.729% |
| 2024-04-23 | 58.06 | 59.78 | 57.88 | 59.64 | +2.810% | 1,838,575 | +5.852% |
| 2024-04-22 | 56.76 | 58.17 | 56.76 | 58.01 | +2.836% | 2,032,111 | +8.826% |
| 2024-04-19 | 56.71 | 57.07 | 56.15 | 56.41 | -0.791% | 4,851,695 | +11.913% |
| 2024-04-18 | 56.70 | 57.46 | 56.39 | 56.86 | +0.602% | 1,185,571 | +11.027% |
| 2024-04-17 | 57.96 | 57.96 | 56.36 | 56.52 | -1.516% | 1,600,785 | +11.695% |
| 2024-04-16 | 56.25 | 57.42 | 55.67 | 57.39 | +1.611% | 2,388,835 | +10.002% |
| 2024-04-15 | 57.21 | 58.38 | 56.29 | 56.48 | +0.552% | 1,842,084 | +11.774% |
| 2024-04-12 | 56.56 | 56.84 | 55.88 | 56.17 | -1.663% | 1,176,407 | +12.391% |
| 2024-04-11 | 57.52 | 57.94 | 57.00 | 57.12 | -0.140% | 988,991 | +10.522% |
| 2024-04-10 | 57.01 | 57.67 | 56.60 | 57.20 | -1.634% | 1,773,239 | +10.367% |
| 2024-04-09 | 58.71 | 58.98 | 57.54 | 58.15 | -0.172% | 966,801 | +8.564% |
| 2024-04-08 | 58.30 | 58.83 | 58.09 | 58.25 | +0.431% | 1,341,982 | +8.378% |
| 2024-04-05 | 58.13 | 58.65 | 57.95 | 58.00 | -0.138% | 1,062,187 | +8.845% |
| 2024-04-04 | 59.04 | 59.73 | 57.72 | 58.08 | -0.769% | 1,116,042 | +8.695% |
| 2024-04-03 | 58.89 | 59.02 | 58.25 | 58.53 | -0.578% | 1,337,960 | +7.859% |
| 2024-04-02 | 60.00 | 60.04 | 58.02 | 58.87 | -3.995% | 2,084,385 | +7.236% |
| 2024-04-01 | 61.85 | 61.85 | 60.59 | 61.32 | +0.098% | 1,203,203 | +2.952% |
| 2024-03-28 | 61.00 | 61.41 | 60.83 | 61.26 | +0.657% | 759,309 | +3.053% |
| 2024-03-27 | 60.55 | 60.91 | 59.80 | 60.86 | +1.416% | 770,137 | +3.730% |
| 2024-03-26 | 60.31 | 60.53 | 59.90 | 60.01 | +0.033% | 1,252,404 | +5.199% |
| 2024-03-25 | 60.86 | 61.16 | 59.95 | 59.99 | -1.381% | 1,115,582 | +5.234% |
| 2024-03-22 | 60.90 | 61.29 | 60.25 | 60.83 | -1.154% | 1,187,110 | +3.781% |
| 2024-03-21 | 61.25 | 61.82 | 61.04 | 61.54 | 0.000% | 839,706 | +2.584% |