Dark

SSB
SouthState Bank Corporation
stock NYSE

At Close

Nov 7, 2025 3:59:57 PM EST

87.83USD+0.331%(+0.29)1,169,461

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-87.54)0

After-hours

Nov 7, 2025 4:00:30 PM EST

87.85USD+0.023%(+0.02)895

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	86.9500	88.0700	86.2400	87.8300	+0.331%	1,169,461	0.000%
2025-11-06	88.5700	88.5700	87.3100	87.5400	-0.455%	713,202	+0.331%
2025-11-05	88.4500	89.1500	87.7800	87.9400	+0.068%	689,817	-0.125%
2025-11-04	88.3200	88.6800	87.6400	87.8800	-1.058%	1,255,042	-0.057%
2025-11-03	88.2000	88.8700	87.0500	88.8200	+0.192%	705,668	-1.115%
2025-10-31	87.3400	88.7300	86.6050	88.6500	+0.579%	835,266	-0.925%
2025-10-30	88.0300	89.5900	87.9500	88.1400	-0.238%	966,160	-0.352%
2025-10-29	89.4200	90.4300	88.1000	88.3500	-1.527%	1,113,464	-0.589%
2025-10-28	90.2300	90.5800	89.3750	89.7200	-0.785%	898,392	-2.107%
2025-10-27	90.6100	91.0450	89.9599	90.4300	-0.044%	872,219	-2.875%
2025-10-24	90.6700	91.3300	89.8300	90.4700	+0.612%	950,345	-2.918%
2025-10-23	94.0000	94.0000	89.4900	89.9200	-4.208%	1,965,118	-2.324%
2025-10-22	94.6500	95.8000	93.7600	93.8700	-0.740%	715,317	-6.434%
2025-10-21	94.1600	95.0900	94.0500	94.5700	+0.063%	666,676	-7.127%
2025-10-20	93.4200	95.1000	92.4914	94.5100	+2.206%	711,977	-7.068%
2025-10-17	92.8100	93.1795	91.5000	92.4700	+1.160%	763,925	-5.018%
2025-10-16	96.2500	96.7700	90.1950	91.4100	-5.666%	1,121,042	-3.916%
2025-10-15	99.3000	99.8400	96.5000	96.9000	-2.062%	575,852	-9.360%
2025-10-14	95.8600	99.3500	95.8600	98.9400	+2.848%	406,217	-11.229%
2025-10-13	95.0400	96.7000	94.6400	96.2000	+2.471%	608,314	-8.701%
2025-10-10	99.6600	99.8800	93.8100	93.8800	-5.028%	806,772	-6.444%
2025-10-09	100.1400	100.4700	98.4800	98.8500	-0.703%	498,163	-11.148%
2025-10-08	100.6500	100.8800	99.4400	99.5500	-0.460%	354,586	-11.773%
2025-10-07	101.0700	102.1100	99.2800	100.0100	-0.744%	656,559	-12.179%
2025-10-06	100.1500	102.1800	99.6100	100.7600	+1.399%	998,466	-12.832%
2025-10-03	98.5000	99.7400	98.4071	99.3700	+1.450%	917,021	-11.613%
2025-10-02	98.2400	98.9900	97.5411	97.9500	-0.518%	522,380	-10.332%
2025-10-01	98.3400	99.1200	97.6301	98.4600	-0.415%	536,058	-10.796%
2025-09-30	99.6400	100.1600	97.7000	98.8700	-0.463%	610,169	-11.166%
2025-09-29	101.6800	101.8300	98.2500	99.3300	-1.819%	947,446	-11.578%
2025-09-26	100.9700	101.6600	100.3100	101.1700	+1.069%	373,347	-13.186%
2025-09-25	100.5700	100.5700	99.1800	100.1000	-0.140%	444,273	-12.258%
2025-09-24	100.6900	101.7250	99.5125	100.2400	-0.060%	447,652	-12.380%
2025-09-23	100.3900	102.1650	100.1150	100.3000	+0.260%	466,182	-12.433%
2025-09-22	100.7600	101.8100	99.6350	100.0400	-1.331%	775,183	-12.205%
2025-09-19	103.6300	103.6300	101.3800	101.3900	-1.991%	1,932,156	-13.374%
2025-09-18	101.8100	103.6000	101.4600	103.4500	+2.203%	638,785	-15.099%
2025-09-17	100.4900	103.3500	100.4300	101.2200	+0.937%	928,710	-13.229%
2025-09-16	100.8600	100.9300	98.8550	100.2800	-0.526%	563,606	-12.415%
2025-09-15	101.4300	102.4900	100.2475	100.8100	-0.435%	524,090	-12.876%
2025-09-12	102.0600	102.2900	101.2150	101.2500	-0.930%	569,164	-13.254%
2025-09-11	101.3100	102.4700	100.9050	102.2000	+0.789%	512,020	-14.061%
2025-09-10	100.7700	101.7700	100.2500	101.4000	+0.366%	513,331	-13.383%
2025-09-09	101.9600	102.7700	100.1200	101.0300	-1.135%	784,009	-13.065%
2025-09-08	103.4100	103.4800	101.3600	102.1900	-0.796%	689,771	-14.052%
2025-09-05	103.9700	105.0000	102.4900	103.0100	-0.521%	1,362,477	-14.736%
2025-09-04	102.0000	103.6000	101.4225	103.5500	+2.120%	862,655	-15.181%
2025-09-03	102.9000	103.5000	100.2200	101.4000	-1.323%	821,560	-13.383%
2025-09-02	100.7800	102.7800	100.4600	102.7600	+0.686%	969,685	-14.529%
2025-08-29	101.8700	102.5900	101.4250	102.0600	+0.324%	564,907	-13.943%
2025-08-28	102.1700	102.6100	100.9400	101.7300	-0.029%	907,825	-13.664%
2025-08-27	99.6200	102.4900	99.6200	101.7600	+1.719%	766,876	-13.689%
2025-08-26	98.7900	100.5900	98.7900	100.0400	+0.857%	602,360	-12.205%
2025-08-25	100.1700	100.1700	99.1400	99.1900	-1.225%	457,622	-11.453%
2025-08-22	97.0000	100.9299	96.5350	100.4200	+4.127%	780,968	-12.537%
2025-08-21	95.9000	97.1850	95.7100	96.4400	-0.166%	418,544	-8.928%
2025-08-20	96.4900	96.9000	95.5600	96.6000	+0.259%	575,162	-9.079%
2025-08-19	95.8500	97.1650	95.6800	96.3500	+0.375%	540,541	-8.843%
2025-08-18	95.3300	96.0000	95.0050	95.9900	+0.618%	534,089	-8.501%
2025-08-15	97.7300	97.8000	95.3600	95.4000	-2.184%	813,110	-7.935%
2025-08-14	96.3200	97.7050	96.0600	97.5300	-0.133%	654,136	-9.946%
2025-08-13	96.1600	97.7300	95.6150	97.6600	+2.251%	623,079	-10.066%
2025-08-12	92.8100	95.5950	92.7600	95.5100	+3.770%	737,885	-8.041%
2025-08-11	92.2700	92.8400	91.9900	92.0400	-0.195%	938,953	-4.574%
2025-08-08	92.1100	92.9000	91.4100	92.2200	+0.479%	899,275	-4.760%
2025-08-07	93.8400	93.9300	91.2850	91.7800	-1.386%	819,642	-4.304%
2025-08-06	94.1300	94.4950	92.9100	93.0700	-1.116%	643,810	-5.630%
2025-08-05	93.9300	94.1700	91.6200	94.1200	+0.566%	865,488	-6.683%
2025-08-04	93.3300	93.7099	92.4900	93.5900	+0.895%	828,555	-6.155%
2025-08-01	93.0900	93.3700	90.4050	92.7600	-1.497%	1,113,382	-5.315%
2025-07-31	96.3200	96.8200	93.8800	94.1700	-1.824%	912,308	-6.733%
2025-07-30	97.6700	97.8500	95.6850	95.9200	-1.215%	777,831	-8.434%
2025-07-29	98.5900	98.7300	96.6800	97.1000	-0.502%	924,440	-9.547%
2025-07-28	98.9600	98.9600	96.9350	97.5900	-0.924%	1,547,270	-10.001%
2025-07-25	97.9000	98.9700	95.3500	98.5000	+0.613%	2,018,645	-10.832%
2025-07-24	97.1400	101.5450	95.9000	97.9000	+0.699%	1,983,213	-10.286%
2025-07-23	99.0500	99.0500	96.6000	97.2200	-1.149%	1,108,665	-9.659%
2025-07-22	97.3000	98.5300	96.8012	98.3500	+1.402%	1,368,988	-10.696%
2025-07-21	98.1600	98.6600	96.8900	96.9900	-0.838%	726,377	-9.444%
2025-07-18	98.5500	98.5500	96.6200	97.8100	+0.225%	538,885	-10.203%
2025-07-17	95.8100	98.0200	95.7850	97.5900	+1.730%	641,466	-10.001%
2025-07-16	95.3300	96.4000	93.8750	95.9300	+1.578%	950,903	-8.444%
2025-07-15	98.3400	99.0000	94.3700	94.4400	-4.316%	910,319	-6.999%
2025-07-14	97.0000	98.8100	96.9350	98.7000	+1.606%	1,059,175	-11.013%
2025-07-11	96.9300	97.6800	96.2850	97.1400	-0.522%	792,190	-9.584%
2025-07-10	97.2800	98.5200	97.0100	97.6500	+0.257%	624,386	-10.056%
2025-07-09	97.5500	97.7440	96.3200	97.4000	+0.734%	580,313	-9.825%
2025-07-08	96.0250	97.5700	95.9550	96.6900	+0.782%	740,654	-9.163%
2025-07-07	96.5700	97.5650	95.3000	95.9400	-0.960%	780,945	-8.453%
2025-07-03	97.4400	98.3400	96.8100	96.8700	+0.134%	482,337	-9.332%
2025-07-02	95.7500	96.8800	94.7800	96.7400	+1.554%	1,185,223	-9.210%
2025-07-01	91.7000	95.8200	91.5400	95.2600	+3.510%	945,079	-7.800%
2025-06-30	91.8200	92.4500	91.1600	92.0300	+1.154%	1,351,980	-4.564%
2025-06-27	92.4200	92.8840	90.6300	90.9800	-1.001%	16,156,760	-3.462%
2025-06-26	89.2700	91.9600	89.0750	91.9000	+3.456%	975,807	-4.429%
2025-06-25	90.4400	90.4400	88.5400	88.8300	-0.893%	778,890	-1.126%
2025-06-24	89.0200	90.8000	88.9600	89.6300	+1.610%	830,530	-2.008%
2025-06-23	85.5300	88.3300	85.4900	88.2100	+2.594%	1,025,451	-0.431%
2025-06-20	86.4600	86.8400	85.7800	85.9800	-0.070%	1,610,955	+2.152%
2025-06-18	84.7700	86.4800	84.7700	86.0400	+1.069%	773,925	+2.080%
2025-06-17	85.3700	86.4350	84.5600	85.1300	-1.241%	1,264,938	+3.172%
2025-06-16	86.5200	87.0400	85.7300	86.2000	+1.150%	946,530	+1.891%
2025-06-13	86.9200	86.9300	84.9100	85.2200	-3.093%	855,704	+3.063%
2025-06-12	88.5100	88.5800	86.9065	87.9400	-1.213%	724,283	-0.125%
2025-06-11	91.1500	91.3950	88.5300	89.0200	-1.928%	656,551	-1.337%
2025-06-10	90.5600	91.9700	90.1100	90.7700	+0.298%	604,391	-3.239%
2025-06-09	90.4600	91.2500	89.7400	90.5000	+0.869%	592,717	-2.950%
2025-06-06	89.3300	89.7650	88.6300	89.7200	+2.737%	510,080	-2.107%
2025-06-05	87.6000	87.9200	86.7100	87.3300	-0.228%	526,957	+0.573%
2025-06-04	88.4700	89.0950	87.2500	87.5300	-1.241%	562,129	+0.343%
2025-06-03	87.0400	88.8700	86.2900	88.6300	+1.757%	596,006	-0.903%
2025-06-02	87.2800	87.5900	85.6200	87.1000	-0.797%	738,977	+0.838%
2025-05-30	88.5000	88.5750	87.4000	87.8000	-1.204%	1,021,528	+0.034%
2025-05-29	88.7600	89.0880	87.8500	88.8700	+0.782%	750,480	-1.170%
2025-05-28	89.7400	90.0500	88.1600	88.1800	-1.716%	577,491	-0.397%
2025-05-27	88.5700	90.0000	87.8150	89.7200	+2.420%	901,836	-2.107%
2025-05-23	85.8400	87.9000	85.6200	87.6000	-0.364%	1,018,173	+0.263%
2025-05-22	87.3800	89.0400	87.0200	87.9200	+0.034%	897,865	-0.102%
2025-05-21	90.4700	90.4700	87.7300	87.8900	-2.970%	817,070	-0.068%
2025-05-20	91.1700	91.2200	90.4200	90.5800	-0.919%	542,095	-3.036%
2025-05-19	90.2300	91.5800	89.7000	91.4200	+0.142%	608,398	-3.927%
2025-05-16	90.7200	91.6800	89.9600	91.2900	+0.330%	907,590	-3.790%
2025-05-15	91.6100	91.6100	90.4300	90.9900	-0.394%	600,841	-3.473%
2025-05-14	91.0700	92.0000	90.3800	91.3500	-0.316%	782,442	-3.853%
2025-05-13	92.0600	92.3650	90.5700	91.6400	-0.163%	1,102,306	-4.158%
2025-05-12	93.0700	94.2600	91.3850	91.7900	+3.437%	885,607	-4.314%
2025-05-09	88.9900	89.2600	88.0500	88.7400	-1.070%	649,959	-1.025%
2025-05-08	88.4800	90.2400	87.9450	89.7000	+2.796%	740,943	-2.085%
2025-05-07	88.6200	89.0900	86.7850	87.2600	-0.998%	701,107	+0.653%
2025-05-06	87.8300	88.8200	87.3250	88.1400	-1.244%	684,813	-0.352%
2025-05-05	88.1900	90.6800	88.1050	89.2500	-0.145%	680,959	-1.591%
2025-05-02	89.1200	89.7852	87.9600	89.3800	+1.974%	500,475	-1.734%
2025-05-01	86.2700	88.6450	85.6950	87.6500	+1.003%	624,442	+0.205%
2025-04-30	85.6500	87.2000	84.7100	86.7800	-1.004%	620,890	+1.210%
2025-04-29	86.9900	88.1100	85.0400	87.6600	+0.194%	966,764	+0.194%
2025-04-28	87.5100	88.5500	85.9400	87.4900	+0.149%	1,021,591	+0.389%
2025-04-25	90.9400	91.4200	86.7700	87.3600	-2.663%	1,390,190	+0.538%
2025-04-24	88.2400	90.1650	87.6950	89.7500	+1.229%	773,484	-2.139%
2025-04-23	89.6000	91.8600	87.8500	88.6600	+1.885%	660,297	-0.936%
2025-04-22	84.6400	87.2490	83.9200	87.0200	+4.091%	680,405	+0.931%
2025-04-21	84.2600	84.2600	82.6039	83.6000	-1.438%	629,280	+5.060%
2025-04-17	84.2700	85.5800	84.0100	84.8200	+0.892%	627,118	+3.549%
2025-04-16	83.0500	84.9750	82.9800	84.0700	+0.191%	807,684	+4.472%
2025-04-15	83.0100	85.3600	83.0100	83.9100	+1.292%	568,274	+4.672%
2025-04-14	82.9000	83.1800	80.5400	82.8400	+1.707%	625,766	+6.024%
2025-04-11	80.4700	82.5200	78.5050	81.4500	-0.123%	743,468	+7.833%
2025-04-10	84.4400	85.3850	78.3100	81.5500	-6.608%	999,993	+7.701%
2025-04-09	79.4900	88.7900	78.8700	87.3200	+8.351%	1,463,462	+0.584%
2025-04-08	85.3200	85.9100	79.5100	80.5900	-1.791%	1,105,361	+8.984%
2025-04-07	79.3400	85.4900	77.7400	82.0600	+0.712%	1,256,089	+7.031%
2025-04-04	81.0000	82.3600	77.8800	81.4800	-3.722%	1,086,621	+7.793%
2025-04-03	90.0000	90.5650	84.5100	84.6300	-10.605%	1,000,870	+3.781%
2025-04-02	91.4500	94.7900	91.2000	94.6700	+2.612%	790,390	-7.225%
2025-04-01	92.3200	93.6200	90.8250	92.2600	-0.603%	634,211	-4.802%
2025-03-31	91.2000	93.6850	90.7300	92.8200	+0.651%	726,002	-5.376%
2025-03-28	93.5300	94.2200	91.0400	92.2200	-1.716%	641,744	-4.760%
2025-03-27	93.9900	94.6750	92.4000	93.8300	-0.128%	571,843	-6.395%
2025-03-26	94.7800	96.2700	93.7350	93.9500	-0.508%	581,183	-6.514%
2025-03-25	94.4500	95.4500	94.3650	94.4300	-0.401%	534,212	-6.989%
2025-03-24	94.2700	95.4200	93.7500	94.8100	+2.553%	685,912	-7.362%
2025-03-21	91.5700	93.2050	91.0500	92.4500	-0.388%	2,364,882	-4.997%
2025-03-20	92.7500	95.1349	92.7500	92.8100	-1.684%	812,724	-5.366%
2025-03-19	92.8300	95.2000	92.2300	94.4000	+1.922%	590,513	-6.960%
2025-03-18	92.5700	93.3200	91.9600	92.6200	-0.129%	486,919	-5.172%
2025-03-17	91.1400	93.3600	91.1400	92.7400	+1.245%	694,468	-5.294%
2025-03-14	90.6000	91.6600	89.6325	91.6000	+2.461%	634,823	-4.116%
2025-03-13	90.6900	91.1300	89.0800	89.4000	-0.986%	487,016	-1.756%
2025-03-12	91.6500	91.8950	89.4900	90.2900	-0.221%	653,164	-2.725%
2025-03-11	91.6900	92.2000	89.3500	90.4900	+0.055%	688,459	-2.940%
2025-03-10	91.5800	92.7400	89.9300	90.4400	-2.679%	854,206	-2.886%
2025-03-07	92.8000	93.1950	90.3600	92.9300	+0.606%	714,413	-5.488%
2025-03-06	93.3900	94.2150	92.0900	92.3700	-2.316%	699,042	-4.915%
2025-03-05	95.4700	96.6700	93.3350	94.5600	-0.974%	714,931	-7.117%
2025-03-04	97.7200	98.0400	94.1500	95.4900	-3.759%	589,198	-8.022%
2025-03-03	100.8200	102.0500	98.5800	99.2200	-1.567%	472,849	-11.480%
2025-02-28	99.8400	101.3100	99.3900	100.8000	+1.531%	443,969	-12.867%
2025-02-27	99.6300	100.4150	98.9600	99.2800	-0.351%	438,966	-11.533%
2025-02-26	99.4700	100.4025	98.3200	99.6300	-0.020%	395,609	-11.844%
2025-02-25	99.7400	100.5825	98.8550	99.6500	+0.922%	596,467	-11.862%
2025-02-24	100.2100	100.4300	98.0000	98.7400	-0.584%	472,952	-11.049%
2025-02-21	102.4800	102.5100	99.1200	99.3200	-2.013%	662,230	-11.569%
2025-02-20	102.1500	102.3800	100.7150	101.3600	-1.103%	567,306	-13.348%
2025-02-19	101.6300	103.3740	101.6300	102.4900	-0.678%	394,781	-14.304%
2025-02-18	102.0800	103.7750	101.7550	103.1900	+0.939%	508,026	-14.885%
2025-02-14	103.1500	104.9300	102.0400	102.2300	-0.419%	628,260	-14.086%
2025-02-13	103.4900	103.4900	101.7900	102.6600	-0.330%	429,880	-14.446%
2025-02-12	104.9800	105.2750	102.9400	103.0000	-3.114%	506,617	-14.728%
2025-02-11	104.3800	106.4200	104.1700	106.3100	+1.306%	313,017	-17.383%
2025-02-10	106.6900	106.6900	104.7800	104.9400	-1.566%	391,367	-16.305%
2025-02-07	107.2000	107.2600	104.2650	106.6100	-1.141%	507,735	-17.616%
2025-02-06	107.7000	108.1800	106.6700	107.8400	+0.860%	469,402	-18.555%
2025-02-05	105.9400	106.9700	104.8400	106.9200	+1.751%	490,399	-17.854%
2025-02-04	102.8600	105.7300	102.7750	105.0800	+1.901%	462,762	-16.416%
2025-02-03	103.3100	105.4500	102.1100	103.1200	-2.339%	582,436	-14.827%
2025-01-31	105.8600	107.0400	104.7900	105.5900	-0.340%	719,398	-16.820%
2025-01-30	108.0500	108.3200	104.6200	105.9500	-0.554%	559,328	-17.102%
2025-01-29	107.7300	109.6400	105.5300	106.5400	-1.652%	837,683	-17.561%
2025-01-28	106.8900	108.7400	105.8600	108.3300	+1.996%	1,106,741	-18.924%
2025-01-27	105.5200	106.2900	103.9300	106.2100	+2.450%	1,074,664	-17.305%
2025-01-24	103.5000	106.7250	101.9900	103.6700	+5.153%	1,465,770	-15.279%
2025-01-23	98.9900	99.9850	98.4200	98.5900	-0.885%	975,395	-10.914%
2025-01-22	99.9400	100.4100	98.6900	99.4700	-1.417%	629,562	-11.702%
2025-01-21	100.6900	102.2700	99.9300	100.9000	+1.183%	497,188	-12.953%
2025-01-17	99.7300	100.1600	98.9300	99.7200	+1.105%	518,434	-11.923%
2025-01-16	99.0400	99.2950	97.4100	98.6300	-0.904%	614,502	-10.950%
2025-01-15	100.4600	101.0100	98.3100	99.5300	+2.250%	727,530	-11.755%
2025-01-14	93.9900	97.4000	93.3200	97.3400	+4.757%	1,283,506	-9.770%
2025-01-13	92.1300	93.3800	91.6800	92.9200	+0.205%	1,257,918	-5.478%
2025-01-10	94.0100	95.4600	92.6800	92.7300	-3.557%	1,483,064	-5.284%
2025-01-08	95.4000	97.0400	94.6400	96.1500	+0.052%	491,865	-8.653%
2025-01-07	97.5900	98.1100	95.0100	96.1000	-0.856%	867,892	-8.606%
2025-01-06	98.0000	100.0700	96.9200	96.9300	-0.513%	1,080,810	-9.388%
2025-01-03	96.6000	97.8400	95.0100	97.4300	+0.443%	1,126,416	-9.853%
2025-01-02	100.5000	100.5000	96.6200	97.0000	-2.493%	3,553,626	-9.454%
2024-12-31	100.2300	101.4100	99.2400	99.4800	-1.103%	1,215,462	-11.711%
2024-12-30	99.8400	101.3100	98.7400	100.5900	-0.030%	389,776	-12.685%
2024-12-27	101.2100	102.5300	99.7600	100.6200	-1.623%	409,418	-12.711%
2024-12-26	100.3000	102.4600	99.7900	102.2800	+1.127%	315,696	-14.128%
2024-12-24	101.0300	101.4300	100.3600	101.1400	+0.507%	160,582	-13.160%
2024-12-23	99.4600	100.6600	98.9400	100.6300	+0.419%	408,345	-12.720%
2024-12-20	98.4600	101.8100	98.2200	100.2100	+1.294%	1,071,653	-12.354%
2024-12-19	102.4700	103.1300	98.8235	98.9300	-1.689%	820,272	-11.220%
2024-12-18	107.3500	108.2500	100.2300	100.6300	-5.485%	767,902	-12.720%
2024-12-17	108.2000	108.7050	105.4700	106.4700	-1.817%	509,598	-17.507%
2024-12-16	109.0700	109.6600	107.7200	108.4400	-0.248%	716,096	-19.006%
2024-12-13	108.0000	108.9000	106.7600	108.7100	+0.779%	564,027	-19.207%
2024-12-12	109.8300	110.1450	107.7600	107.8700	-1.731%	371,081	-18.578%
2024-12-11	110.1700	111.1000	109.1400	109.7700	+1.245%	378,850	-19.987%
2024-12-10	107.8900	109.8400	106.6400	108.4200	+0.463%	295,680	-18.991%
2024-12-09	111.6200	111.8300	107.8350	107.9200	-2.713%	526,502	-18.616%
2024-12-06	111.5900	111.5900	109.8650	110.9300	+0.163%	372,242	-20.824%
2024-12-05	111.7200	112.2100	109.9600	110.7500	-0.225%	681,707	-20.695%
2024-12-04	109.9100	111.0400	109.2300	111.0000	+1.157%	702,161	-20.874%
2024-12-03	109.4800	110.1400	108.3550	109.7300	+0.348%	527,075	-19.958%
2024-12-02	111.6600	111.6600	108.8700	109.3500	-1.211%	474,187	-19.680%
2024-11-29	112.4700	112.6100	110.0100	110.6900	-0.503%	260,513	-20.652%
2024-11-27	111.7000	113.2400	111.1700	111.2500	+0.207%	551,009	-21.052%
2024-11-26	111.4300	112.0300	110.5450	111.0200	-0.813%	656,835	-20.888%
2024-11-25	110.0000	114.2650	110.0000	111.9300	+2.688%	607,281	-21.531%
2024-11-22	107.0100	109.1700	107.0100	109.0000	+2.031%	660,813	-19.422%
2024-11-21	105.8200	107.8800	105.1500	106.8300	+1.918%	334,267	-17.785%
2024-11-20	104.7400	105.0650	102.9750	104.8200	-0.257%	740,223	-16.209%
2024-11-19	104.4000	105.8300	103.9600	105.0900	-0.464%	306,281	-16.424%
2024-11-18	107.1300	107.1300	105.2200	105.5800	-0.462%	308,577	-16.812%
2024-11-15	107.0000	107.8600	104.8400	106.0700	-0.394%	681,163	-17.196%
2024-11-14	107.7100	107.9700	105.8100	106.4900	-0.337%	439,740	-17.523%
2024-11-13	108.1300	110.6900	106.8200	106.8500	-1.403%	563,492	-17.801%
2024-11-12	110.4900	112.0400	108.2400	108.3700	-2.352%	486,884	-18.954%
2024-11-11	110.0000	113.1400	109.9300	110.9800	+2.390%	620,971	-20.860%
2024-11-08	108.2300	109.1200	106.5501	108.3900	+0.641%	394,808	-18.969%
2024-11-07	110.4400	110.8000	106.7400	107.7000	-3.339%	734,068	-18.449%
2024-11-06	106.6300	111.9900	105.6800	111.4200	+14.008%	1,841,117	-21.172%
2024-11-05	95.7400	97.8700	95.0200	97.7300	+2.175%	426,876	-10.130%
2024-11-04	96.4500	96.5300	95.0100	95.6500	-1.817%	332,905	-8.176%
2024-11-01	98.1100	98.9800	96.9300	97.4200	-0.113%	397,793	-9.844%
2024-10-31	100.0400	100.2500	97.5100	97.5300	-2.275%	326,671	-9.946%
2024-10-30	97.6900	101.5000	97.4200	99.8000	+1.598%	543,313	-11.994%
2024-10-29	98.1900	98.5199	97.5700	98.2300	-0.244%	368,584	-10.587%
2024-10-28	96.9700	98.9650	96.2100	98.4700	+2.809%	396,331	-10.805%
2024-10-25	99.0000	99.0200	95.5800	95.7800	-2.325%	479,411	-8.300%
2024-10-24	98.6300	99.3400	95.7700	98.0600	+1.469%	548,404	-10.432%
2024-10-23	96.5600	97.4100	95.5638	96.6400	-0.576%	709,593	-9.116%
2024-10-22	96.8100	97.5500	96.0200	97.2000	+0.705%	405,658	-9.640%
2024-10-21	101.7500	101.7500	96.4400	96.5200	-4.841%	435,849	-9.003%
2024-10-18	103.2500	103.2500	101.3700	101.4300	-1.505%	490,358	-13.408%
2024-10-17	102.4300	103.4500	102.0100	102.9800	+0.734%	404,972	-14.712%
2024-10-16	103.0800	103.7200	102.1700	102.2300	+0.680%	817,728	-14.086%
2024-10-15	101.0000	103.8200	100.2701	101.5400	+1.176%	523,579	-13.502%
2024-10-14	99.3700	100.8650	98.6400	100.3600	+1.302%	301,403	-12.485%
2024-10-11	96.4600	99.5800	95.9800	99.0700	+3.435%	382,616	-11.346%
2024-10-10	94.5300	97.0000	94.5300	95.7800	-0.664%	337,678	-8.300%
2024-10-09	94.9300	97.1375	94.5801	96.4200	+1.441%	399,750	-8.909%
2024-10-08	96.0600	96.2900	94.9800	95.0500	-0.586%	217,022	-7.596%
2024-10-07	95.7400	96.1150	94.6300	95.6100	-0.861%	399,389	-8.137%
2024-10-04	96.9800	97.3200	95.2600	96.4400	+1.891%	424,209	-8.928%
2024-10-03	93.2900	95.1479	92.9700	94.6500	+0.606%	414,879	-7.205%
2024-10-02	94.4300	95.8100	93.6100	94.0800	+0.032%	357,069	-6.643%
2024-10-01	96.4400	96.4400	93.2500	94.0500	-3.221%	390,284	-6.614%
2024-09-30	95.5200	98.0300	95.0850	97.1800	+1.493%	435,461	-9.621%
2024-09-27	96.8300	96.8300	95.1700	95.7500	+0.241%	459,142	-8.272%
2024-09-26	96.3100	96.3100	94.5300	95.5200	+0.643%	417,068	-8.051%
2024-09-25	97.5300	97.7482	94.7200	94.9100	-2.496%	471,247	-7.460%
2024-09-24	98.8000	99.2950	97.0000	97.3400	-1.458%	442,662	-9.770%
2024-09-23	99.3100	99.6200	97.5450	98.7800	0.000%	344,576	-11.085%
2024-09-20	101.1600	101.1600	98.7200	98.7800	-2.804%	1,504,330	-11.085%
2024-09-19	101.2600	102.8200	99.9650	101.6300	+2.553%	547,684	-13.579%
2024-09-18	98.7200	102.5900	97.4400	99.1000	+0.385%	503,142	-11.372%
2024-09-17	98.7300	100.9300	98.0200	98.7200	+1.054%	658,674	-11.031%
2024-09-16	95.9200	98.2100	94.4500	97.6900	+2.929%	498,765	-10.093%
2024-09-13	93.9000	95.0200	93.5800	94.9100	+2.583%	563,933	-7.460%
2024-09-12	92.1900	92.7400	91.5150	92.5200	+0.620%	201,756	-5.069%
2024-09-11	91.5100	92.2300	88.9900	91.9500	-0.884%	285,652	-4.481%
2024-09-10	93.9400	93.9400	90.7100	92.7700	-0.866%	434,626	-5.325%
2024-09-09	93.4300	94.6650	92.8450	93.5800	+0.268%	311,593	-6.144%
2024-09-06	95.6700	96.4150	92.9300	93.3300	-2.139%	244,288	-5.893%
2024-09-05	96.3200	96.6000	94.7600	95.3700	-0.241%	251,045	-7.906%
2024-09-04	95.8200	97.0100	94.9800	95.6000	-0.572%	346,293	-8.128%
2024-09-03	96.0000	97.7470	95.5400	96.1500	-0.968%	462,712	-8.653%
2024-08-30	97.4800	97.9400	96.1400	97.0900	+0.320%	583,652	-9.538%
2024-08-29	96.9700	97.8200	95.1500	96.7800	+0.467%	401,316	-9.248%
2024-08-28	95.1100	96.4325	94.8250	96.3300	+1.155%	241,689	-8.824%
2024-08-27	95.1700	95.4200	94.1200	95.2300	-0.543%	363,824	-7.771%
2024-08-26	97.4200	97.9000	95.7500	95.7500	-0.900%	629,722	-8.272%
2024-08-23	92.6800	97.9000	92.2800	96.6200	+5.262%	440,287	-9.097%
2024-08-22	91.2300	92.2400	91.1400	91.7900	+0.460%	241,153	-4.314%
2024-08-21	91.8300	91.8300	90.4400	91.3700	+0.274%	253,564	-3.874%
2024-08-20	91.9000	92.2750	90.4500	91.1200	-1.268%	429,925	-3.611%
2024-08-19	91.5300	92.4100	91.2200	92.2900	+0.775%	347,684	-4.833%
2024-08-16	89.2600	92.5200	89.2600	91.5800	+2.233%	516,289	-4.095%
2024-08-15	89.5800	91.1350	88.6800	89.5800	+2.062%	484,640	-1.954%
2024-08-14	88.4700	88.4700	86.3800	87.7700	-0.227%	416,836	+0.068%
2024-08-13	88.2500	88.3700	86.4700	87.9700	+0.964%	434,438	-0.159%
2024-08-12	88.9800	90.0850	86.8000	87.1300	-1.168%	252,500	+0.803%
2024-08-09	88.5100	88.7830	87.6500	88.1600	-1.155%	344,041	-0.374%
2024-08-08	89.6300	89.6550	88.0000	89.1900	+1.065%	416,221	-1.525%
2024-08-07	90.3300	90.3600	87.8000	88.2500	-0.406%	565,722	-0.476%
2024-08-06	87.6300	89.9000	86.6100	88.6100	+0.934%	512,799	-0.880%
2024-08-05	85.9800	89.5600	84.9000	87.7900	-3.400%	756,186	+0.046%
2024-08-02	90.7000	91.4700	88.6900	90.8800	-3.841%	815,199	-3.356%
2024-08-01	99.0100	99.0800	93.6400	94.5100	-4.506%	792,861	-7.068%
2024-07-31	98.7400	101.3200	97.8300	98.9700	-0.030%	603,559	-11.256%
2024-07-30	99.8000	99.8000	98.1750	99.0000	+0.162%	349,519	-11.283%
2024-07-29	101.1900	101.1900	98.4900	98.8400	-1.338%	558,534	-11.139%
2024-07-26	98.4600	100.4550	98.0900	100.1800	+2.971%	732,405	-12.328%
2024-07-25	91.8500	97.8300	90.8300	97.2900	+6.084%	1,268,012	-9.724%
2024-07-24	92.9100	94.0650	91.4800	91.7100	-1.704%	998,488	-4.231%
2024-07-23	90.6000	93.8950	90.1780	93.3000	+1.978%	736,743	-5.863%
2024-07-22	89.7700	92.3100	88.4500	91.4900	+1.678%	612,296	-4.000%
2024-07-19	88.8900	90.5800	88.4400	89.9800	+1.169%	601,908	-2.389%
2024-07-18	89.4800	91.9500	88.5100	88.9400	-1.745%	651,294	-1.248%
2024-07-17	88.9900	92.0000	88.9900	90.5200	+0.410%	886,374	-2.972%
2024-07-16	87.2500	90.3300	86.8550	90.1500	+4.232%	940,936	-2.573%
2024-07-15	84.4300	86.8700	84.1850	86.4900	+3.730%	851,764	+1.549%
2024-07-12	83.2600	84.0000	82.0700	83.3800	+1.005%	656,924	+5.337%
2024-07-11	78.5000	82.8900	78.5000	82.5500	+5.603%	784,549	+6.396%
2024-07-10	75.6900	78.2700	75.6900	78.1700	+2.223%	387,881	+12.358%
2024-07-09	74.9400	76.7000	74.6900	76.4700	+1.312%	380,841	+14.855%
2024-07-08	76.1200	76.6000	75.4200	75.4800	+0.013%	329,717	+16.362%
2024-07-05	75.8700	76.1850	75.1800	75.4700	-0.723%	308,561	+16.377%
2024-07-03	77.3900	77.5600	76.0000	76.0200	-1.477%	340,238	+15.535%
2024-07-02	75.9300	77.1900	75.9300	77.1600	+1.794%	327,654	+13.828%
2024-07-01	76.3800	77.3700	75.7600	75.8000	-0.811%	465,127	+15.871%
2024-06-28	75.1200	77.0500	74.9550	76.4200	+2.591%	1,221,770	+14.931%
2024-06-27	73.6300	74.5300	72.9650	74.4900	+1.347%	391,031	+17.908%
2024-06-26	72.7400	73.7550	72.7400	73.5000	-0.041%	333,798	+19.497%
2024-06-25	74.0900	74.4900	73.3700	73.5300	-1.129%	328,772	+19.448%
2024-06-24	73.3600	75.2400	72.8900	74.3700	+2.115%	342,378	+18.099%
2024-06-21	72.4900	72.9700	72.1000	72.8300	-0.055%	1,056,092	+20.596%
2024-06-20	72.6700	73.4100	72.5400	72.8700	-0.260%	475,358	+20.530%
2024-06-18	72.4900	73.8100	72.2100	73.0600	+0.509%	506,642	+20.216%
2024-06-17	71.0100	72.7100	70.6800	72.6900	+1.950%	533,342	+20.828%
2024-06-14	71.2800	71.6900	70.9000	71.3000	-1.247%	434,833	+23.184%
2024-06-13	72.9500	73.5300	71.7200	72.2000	-1.621%	446,005	+21.648%
2024-06-12	74.2200	75.0600	72.8400	73.3900	+1.945%	643,185	+19.676%
2024-06-11	72.3000	72.3000	71.4500	71.9900	-1.126%	601,592	+22.003%
2024-06-10	73.0000	73.3300	72.1700	72.8100	-1.395%	350,811	+20.629%
2024-06-07	73.7600	74.3700	73.4300	73.8400	-0.926%	372,494	+18.946%
2024-06-06	74.6000	75.0100	74.1200	74.5300	-0.107%	319,782	+17.845%
2024-06-05	75.4600	75.7000	74.4800	74.6100	-0.400%	439,019	+17.719%
2024-06-04	75.2900	76.5400	74.7500	74.9100	-1.615%	629,722	+17.247%
2024-06-03	78.5900	78.9600	75.7900	76.1400	-1.513%	371,984	+15.353%
2024-05-31	77.0200	77.5400	76.7900	77.3100	+0.927%	519,701	+13.608%
2024-05-30	76.3500	76.8625	75.1500	76.6000	+2.709%	459,057	+14.661%
2024-05-29	76.8000	76.8000	74.5500	74.5800	-3.606%	690,820	+17.766%
2024-05-28	78.6600	78.6600	76.6400	77.3700	+0.233%	590,349	+13.519%
2024-05-24	76.7500	77.2600	75.8500	77.1900	+1.299%	483,944	+13.784%
2024-05-23	78.4300	78.4300	75.9600	76.2000	-2.620%	467,705	+15.262%
2024-05-22	79.3600	79.8200	78.0700	78.2500	-1.585%	645,901	+12.243%
2024-05-21	80.5000	81.2000	79.3000	79.5100	-0.451%	853,267	+10.464%
2024-05-20	80.5600	81.0500	79.1300	79.8700	-1.212%	1,348,789	+9.966%