Dark

SSB
SouthState Bank Corporation
stock NYSE

At Close

Jan 9, 2026 3:59:54 PM EST

97.71USD-0.620%(-0.61)688,679

97.67Bid 97.73Ask 0.06Spread

Pre-market

0.00USD-100.000%(-98.32)0

After-hours

Jan 9, 2026 4:00:30 PM EST

97.69USD-0.020%(-0.02)1,321

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	98.6800	99.1300	97.6100	97.7100	-0.620%	688,679	0.000%
2026-01-08	96.2100	99.6488	96.1350	98.3200	+1.791%	624,521	-0.620%
2026-01-07	96.9400	97.4000	95.3600	96.5900	-0.546%	482,384	+1.160%
2026-01-06	95.1800	97.1600	95.1300	97.1200	+1.643%	690,567	+0.607%
2026-01-05	94.0500	96.9450	93.9600	95.5500	+1.401%	820,707	+2.261%
2026-01-02	94.0100	94.6600	92.6001	94.2300	+0.128%	538,106	+3.693%
2025-12-31	95.3200	95.3200	93.9000	94.1100	-0.999%	617,803	+3.825%
2025-12-30	95.2000	95.6682	94.6500	95.0600	-0.231%	551,181	+2.788%
2025-12-29	95.9400	96.2050	94.6700	95.2800	-0.512%	560,445	+2.550%
2025-12-26	96.4200	96.4600	95.2550	95.7700	-0.499%	443,373	+2.026%
2025-12-24	96.1700	96.4200	95.5800	96.2500	+0.323%	173,075	+1.517%
2025-12-23	97.1500	97.8950	95.9000	95.9400	-1.215%	604,297	+1.845%
2025-12-22	97.0100	98.0200	96.7200	97.1200	-0.062%	475,615	+0.607%
2025-12-19	98.4500	98.4500	96.2450	97.1800	-0.154%	1,417,260	+0.545%
2025-12-18	98.2200	98.9400	97.1400	97.3300	-0.358%	877,796	+0.390%
2025-12-17	96.5900	97.8800	96.3300	97.6800	+0.982%	819,379	+0.031%
2025-12-16	97.4400	97.8400	96.1800	96.7300	-0.361%	875,712	+1.013%
2025-12-15	97.1700	97.9900	96.1450	97.0800	+1.041%	1,737,649	+0.649%
2025-12-12	96.0000	96.4150	95.3800	96.0800	+0.977%	1,271,133	+1.697%
2025-12-11	95.0200	96.7300	94.7000	95.1500	-0.053%	1,052,042	+2.690%
2025-12-10	92.2800	95.7900	92.2800	95.2000	+3.041%	1,124,342	+2.637%
2025-12-09	91.5400	93.1900	91.5400	92.3900	+0.973%	824,855	+5.758%
2025-12-08	92.1100	92.8200	91.4200	91.5000	-0.695%	716,048	+6.787%
2025-12-05	91.6800	92.6600	90.7100	92.1400	+0.076%	674,557	+6.045%
2025-12-04	91.7000	93.2300	91.6200	92.0700	+0.447%	530,787	+6.126%
2025-12-03	89.2500	92.1000	89.1800	91.6600	+3.093%	663,231	+6.600%
2025-12-02	90.2400	90.7700	88.8200	88.9100	-1.266%	808,281	+9.898%
2025-12-01	89.1400	90.5300	88.4400	90.0500	+0.603%	713,776	+8.506%
2025-11-28	89.9200	90.2500	89.4900	89.5100	-0.301%	356,143	+9.161%
2025-11-26	89.4700	90.9900	89.4700	89.7800	-0.167%	599,492	+8.833%
2025-11-25	87.9600	90.6400	87.9600	89.9300	+2.930%	787,236	+8.651%
2025-11-24	87.4600	88.0500	86.6700	87.3700	-0.772%	938,862	+11.835%
2025-11-21	86.4400	88.5500	85.5050	88.0500	+2.658%	1,135,206	+10.971%
2025-11-20	87.7800	88.5300	85.6000	85.7700	-1.504%	773,182	+13.921%
2025-11-19	86.3000	87.1800	85.9200	87.0800	+1.091%	657,890	+12.207%
2025-11-18	84.9000	86.7200	84.4750	86.1400	+0.973%	723,716	+13.432%
2025-11-17	88.9100	89.4400	85.1250	85.3100	-4.006%	624,167	+14.535%
2025-11-14	88.5900	89.3100	88.2300	88.8700	-0.403%	552,377	+9.947%
2025-11-13	89.4100	90.5000	88.8900	89.2300	-0.468%	678,634	+9.504%
2025-11-12	89.0400	90.2300	89.0400	89.6500	+0.980%	776,929	+8.991%
2025-11-11	89.0000	89.2900	88.0400	88.7800	-0.090%	1,096,540	+10.059%
2025-11-10	88.1700	89.4175	87.5600	88.8600	+1.150%	942,350	+9.959%
2025-11-07	86.6700	88.1100	86.0000	87.8500	+0.343%	1,169,488	+11.224%
2025-11-06	88.0300	88.7200	87.3100	87.5500	-0.489%	713,249	+11.605%
2025-11-05	87.5900	89.1600	87.3400	87.9800	+0.080%	689,820	+11.059%
2025-11-04	88.1700	88.6800	87.6650	87.9100	-1.058%	1,257,350	+11.148%
2025-11-03	87.9900	88.8800	87.0200	88.8500	+0.226%	706,297	+9.972%
2025-10-31	87.3400	88.7300	86.6050	88.6500	+0.579%	835,266	+10.220%
2025-10-30	88.0300	89.5900	87.9500	88.1400	-0.238%	966,160	+10.858%
2025-10-29	89.4200	90.4300	88.1000	88.3500	-1.527%	1,113,464	+10.594%
2025-10-28	90.2300	90.5800	89.3750	89.7200	-0.785%	898,392	+8.905%
2025-10-27	90.6100	91.0450	89.9599	90.4300	-0.044%	872,219	+8.050%
2025-10-24	90.6700	91.3300	89.8300	90.4700	+0.612%	950,345	+8.003%
2025-10-23	94.0000	94.0000	89.4900	89.9200	-4.208%	1,965,118	+8.663%
2025-10-22	94.6500	95.8000	93.7600	93.8700	-0.740%	715,317	+4.091%
2025-10-21	94.1600	95.0900	94.0500	94.5700	+0.063%	666,676	+3.320%
2025-10-20	93.4200	95.1000	92.4914	94.5100	+2.206%	711,977	+3.386%
2025-10-17	92.8100	93.1795	91.5000	92.4700	+1.160%	763,925	+5.667%
2025-10-16	96.2500	96.7700	90.1950	91.4100	-5.666%	1,121,042	+6.892%
2025-10-15	99.3000	99.8400	96.5000	96.9000	-2.062%	575,852	+0.836%
2025-10-14	95.8600	99.3500	95.8600	98.9400	+2.848%	406,217	-1.243%
2025-10-13	95.0400	96.7000	94.6400	96.2000	+2.471%	608,314	+1.570%
2025-10-10	99.6600	99.8800	93.8100	93.8800	-5.028%	806,772	+4.080%
2025-10-09	100.1400	100.4700	98.4800	98.8500	-0.703%	498,163	-1.153%
2025-10-08	100.6500	100.8800	99.4400	99.5500	-0.460%	354,586	-1.848%
2025-10-07	101.0700	102.1100	99.2800	100.0100	-0.744%	656,559	-2.300%
2025-10-06	100.1500	102.1800	99.6100	100.7600	+1.399%	998,466	-3.027%
2025-10-03	98.5000	99.7400	98.4071	99.3700	+1.450%	917,021	-1.671%
2025-10-02	98.2400	98.9900	97.5411	97.9500	-0.518%	522,380	-0.245%
2025-10-01	98.3400	99.1200	97.6301	98.4600	-0.415%	536,058	-0.762%
2025-09-30	99.6400	100.1600	97.7000	98.8700	-0.463%	610,169	-1.173%
2025-09-29	101.6800	101.8300	98.2500	99.3300	-1.819%	947,446	-1.631%
2025-09-26	100.9700	101.6600	100.3100	101.1700	+1.069%	373,347	-3.420%
2025-09-25	100.5700	100.5700	99.1800	100.1000	-0.140%	444,273	-2.388%
2025-09-24	100.6900	101.7250	99.5125	100.2400	-0.060%	447,652	-2.524%
2025-09-23	100.3900	102.1650	100.1150	100.3000	+0.260%	466,182	-2.582%
2025-09-22	100.7600	101.8100	99.6350	100.0400	-1.331%	775,183	-2.329%
2025-09-19	103.6300	103.6300	101.3800	101.3900	-1.991%	1,932,156	-3.630%
2025-09-18	101.8100	103.6000	101.4600	103.4500	+2.203%	638,785	-5.549%
2025-09-17	100.4900	103.3500	100.4300	101.2200	+0.937%	928,710	-3.468%
2025-09-16	100.8600	100.9300	98.8550	100.2800	-0.526%	563,606	-2.563%
2025-09-15	101.4300	102.4900	100.2475	100.8100	-0.435%	524,090	-3.075%
2025-09-12	102.0600	102.2900	101.2150	101.2500	-0.930%	569,164	-3.496%
2025-09-11	101.3100	102.4700	100.9050	102.2000	+0.789%	512,020	-4.393%
2025-09-10	100.7700	101.7700	100.2500	101.4000	+0.366%	513,331	-3.639%
2025-09-09	101.9600	102.7700	100.1200	101.0300	-1.135%	784,009	-3.286%
2025-09-08	103.4100	103.4800	101.3600	102.1900	-0.796%	689,771	-4.384%
2025-09-05	103.9700	105.0000	102.4900	103.0100	-0.521%	1,362,477	-5.145%
2025-09-04	102.0000	103.6000	101.4225	103.5500	+2.120%	862,655	-5.640%
2025-09-03	102.9000	103.5000	100.2200	101.4000	-1.323%	821,560	-3.639%
2025-09-02	100.7800	102.7800	100.4600	102.7600	+0.686%	969,685	-4.914%
2025-08-29	101.8700	102.5900	101.4250	102.0600	+0.324%	564,907	-4.262%
2025-08-28	102.1700	102.6100	100.9400	101.7300	-0.029%	907,825	-3.952%
2025-08-27	99.6200	102.4900	99.6200	101.7600	+1.719%	766,876	-3.980%
2025-08-26	98.7900	100.5900	98.7900	100.0400	+0.857%	602,360	-2.329%
2025-08-25	100.1700	100.1700	99.1400	99.1900	-1.225%	457,622	-1.492%
2025-08-22	97.0000	100.9299	96.5350	100.4200	+4.127%	780,968	-2.699%
2025-08-21	95.9000	97.1850	95.7100	96.4400	-0.166%	418,544	+1.317%
2025-08-20	96.4900	96.9000	95.5600	96.6000	+0.259%	575,162	+1.149%
2025-08-19	95.8500	97.1650	95.6800	96.3500	+0.375%	540,541	+1.412%
2025-08-18	95.3300	96.0000	95.0050	95.9900	+0.618%	534,089	+1.792%
2025-08-15	97.7300	97.8000	95.3600	95.4000	-2.184%	813,110	+2.421%
2025-08-14	96.3200	97.7050	96.0600	97.5300	-0.133%	654,136	+0.185%
2025-08-13	96.1600	97.7300	95.6150	97.6600	+2.251%	623,079	+0.051%
2025-08-12	92.8100	95.5950	92.7600	95.5100	+3.770%	737,885	+2.303%
2025-08-11	92.2700	92.8400	91.9900	92.0400	-0.195%	938,953	+6.160%
2025-08-08	92.1100	92.9000	91.4100	92.2200	+0.479%	899,275	+5.953%
2025-08-07	93.8400	93.9300	91.2850	91.7800	-1.386%	819,642	+6.461%
2025-08-06	94.1300	94.4950	92.9100	93.0700	-1.116%	643,810	+4.985%
2025-08-05	93.9300	94.1700	91.6200	94.1200	+0.566%	865,488	+3.814%
2025-08-04	93.3300	93.7099	92.4900	93.5900	+0.895%	828,555	+4.402%
2025-08-01	93.0900	93.3700	90.4050	92.7600	-1.497%	1,113,382	+5.336%
2025-07-31	96.3200	96.8200	93.8800	94.1700	-1.824%	912,308	+3.759%
2025-07-30	97.6700	97.8500	95.6850	95.9200	-1.215%	777,831	+1.866%
2025-07-29	98.5900	98.7300	96.6800	97.1000	-0.502%	924,440	+0.628%
2025-07-28	98.9600	98.9600	96.9350	97.5900	-0.924%	1,547,270	+0.123%
2025-07-25	97.9000	98.9700	95.3500	98.5000	+0.613%	2,018,645	-0.802%
2025-07-24	97.1400	101.5450	95.9000	97.9000	+0.699%	1,983,213	-0.194%
2025-07-23	99.0500	99.0500	96.6000	97.2200	-1.149%	1,108,665	+0.504%
2025-07-22	97.3000	98.5300	96.8012	98.3500	+1.402%	1,368,988	-0.651%
2025-07-21	98.1600	98.6600	96.8900	96.9900	-0.838%	726,377	+0.742%
2025-07-18	98.5500	98.5500	96.6200	97.8100	+0.225%	538,885	-0.102%
2025-07-17	95.8100	98.0200	95.7850	97.5900	+1.730%	641,466	+0.123%
2025-07-16	95.3300	96.4000	93.8750	95.9300	+1.578%	950,903	+1.856%
2025-07-15	98.3400	99.0000	94.3700	94.4400	-4.316%	910,319	+3.463%
2025-07-14	97.0000	98.8100	96.9350	98.7000	+1.606%	1,059,175	-1.003%
2025-07-11	96.9300	97.6800	96.2850	97.1400	-0.522%	792,190	+0.587%
2025-07-10	97.2800	98.5200	97.0100	97.6500	+0.257%	624,386	+0.061%
2025-07-09	97.5500	97.7440	96.3200	97.4000	+0.734%	580,313	+0.318%
2025-07-08	96.0250	97.5700	95.9550	96.6900	+0.782%	740,654	+1.055%
2025-07-07	96.5700	97.5650	95.3000	95.9400	-0.960%	780,945	+1.845%
2025-07-03	97.4400	98.3400	96.8100	96.8700	+0.134%	482,337	+0.867%
2025-07-02	95.7500	96.8800	94.7800	96.7400	+1.554%	1,185,223	+1.003%
2025-07-01	91.7000	95.8200	91.5400	95.2600	+3.510%	945,079	+2.572%
2025-06-30	91.8200	92.4500	91.1600	92.0300	+1.154%	1,351,980	+6.172%
2025-06-27	92.4200	92.8840	90.6300	90.9800	-1.001%	16,156,760	+7.397%
2025-06-26	89.2700	91.9600	89.0750	91.9000	+3.456%	975,807	+6.322%
2025-06-25	90.4400	90.4400	88.5400	88.8300	-0.893%	778,890	+9.997%
2025-06-24	89.0200	90.8000	88.9600	89.6300	+1.610%	830,530	+9.015%
2025-06-23	85.5300	88.3300	85.4900	88.2100	+2.594%	1,025,451	+10.770%
2025-06-20	86.4600	86.8400	85.7800	85.9800	-0.070%	1,610,955	+13.643%
2025-06-18	84.7700	86.4800	84.7700	86.0400	+1.069%	773,925	+13.563%
2025-06-17	85.3700	86.4350	84.5600	85.1300	-1.241%	1,264,938	+14.777%
2025-06-16	86.5200	87.0400	85.7300	86.2000	+1.150%	946,530	+13.353%
2025-06-13	86.9200	86.9300	84.9100	85.2200	-3.093%	855,704	+14.656%
2025-06-12	88.5100	88.5800	86.9065	87.9400	-1.213%	724,283	+11.110%
2025-06-11	91.1500	91.3950	88.5300	89.0200	-1.928%	656,551	+9.762%
2025-06-10	90.5600	91.9700	90.1100	90.7700	+0.298%	604,391	+7.646%
2025-06-09	90.4600	91.2500	89.7400	90.5000	+0.869%	592,717	+7.967%
2025-06-06	89.3300	89.7650	88.6300	89.7200	+2.737%	510,080	+8.905%
2025-06-05	87.6000	87.9200	86.7100	87.3300	-0.228%	526,957	+11.886%
2025-06-04	88.4700	89.0950	87.2500	87.5300	-1.241%	562,129	+11.630%
2025-06-03	87.0400	88.8700	86.2900	88.6300	+1.757%	596,006	+10.245%
2025-06-02	87.2800	87.5900	85.6200	87.1000	-0.797%	738,977	+12.181%
2025-05-30	88.5000	88.5750	87.4000	87.8000	-1.204%	1,021,528	+11.287%
2025-05-29	88.7600	89.0880	87.8500	88.8700	+0.782%	750,480	+9.947%
2025-05-28	89.7400	90.0500	88.1600	88.1800	-1.716%	577,491	+10.807%
2025-05-27	88.5700	90.0000	87.8150	89.7200	+2.420%	901,836	+8.905%
2025-05-23	85.8400	87.9000	85.6200	87.6000	-0.364%	1,018,173	+11.541%
2025-05-22	87.3800	89.0400	87.0200	87.9200	+0.034%	897,865	+11.135%
2025-05-21	90.4700	90.4700	87.7300	87.8900	-2.970%	817,070	+11.173%
2025-05-20	91.1700	91.2200	90.4200	90.5800	-0.919%	542,095	+7.871%
2025-05-19	90.2300	91.5800	89.7000	91.4200	+0.142%	608,398	+6.880%
2025-05-16	90.7200	91.6800	89.9600	91.2900	+0.330%	907,590	+7.033%
2025-05-15	91.6100	91.6100	90.4300	90.9900	-0.394%	600,841	+7.385%
2025-05-14	91.0700	92.0000	90.3800	91.3500	-0.316%	782,442	+6.962%
2025-05-13	92.0600	92.3650	90.5700	91.6400	-0.163%	1,102,306	+6.624%
2025-05-12	93.0700	94.2600	91.3850	91.7900	+3.437%	885,607	+6.450%
2025-05-09	88.9900	89.2600	88.0500	88.7400	-1.070%	649,959	+10.108%
2025-05-08	88.4800	90.2400	87.9450	89.7000	+2.796%	740,943	+8.930%
2025-05-07	88.6200	89.0900	86.7850	87.2600	-0.998%	701,107	+11.976%
2025-05-06	87.8300	88.8200	87.3250	88.1400	-1.244%	684,813	+10.858%
2025-05-05	88.1900	90.6800	88.1050	89.2500	-0.145%	680,959	+9.479%
2025-05-02	89.1200	89.7852	87.9600	89.3800	+1.974%	500,475	+9.320%
2025-05-01	86.2700	88.6450	85.6950	87.6500	+1.003%	624,442	+11.477%
2025-04-30	85.6500	87.2000	84.7100	86.7800	-1.004%	620,890	+12.595%
2025-04-29	86.9900	88.1100	85.0400	87.6600	+0.194%	966,764	+11.465%
2025-04-28	87.5100	88.5500	85.9400	87.4900	+0.149%	1,021,591	+11.681%
2025-04-25	90.9400	91.4200	86.7700	87.3600	-2.663%	1,390,190	+11.848%
2025-04-24	88.2400	90.1650	87.6950	89.7500	+1.229%	773,484	+8.869%
2025-04-23	89.6000	91.8600	87.8500	88.6600	+1.885%	660,297	+10.208%
2025-04-22	84.6400	87.2490	83.9200	87.0200	+4.091%	680,405	+12.285%
2025-04-21	84.2600	84.2600	82.6039	83.6000	-1.438%	629,280	+16.878%
2025-04-17	84.2700	85.5800	84.0100	84.8200	+0.892%	627,118	+15.197%
2025-04-16	83.0500	84.9750	82.9800	84.0700	+0.191%	807,684	+16.225%
2025-04-15	83.0100	85.3600	83.0100	83.9100	+1.292%	568,274	+16.446%
2025-04-14	82.9000	83.1800	80.5400	82.8400	+1.707%	625,766	+17.950%
2025-04-11	80.4700	82.5200	78.5050	81.4500	-0.123%	743,468	+19.963%
2025-04-10	84.4400	85.3850	78.3100	81.5500	-6.608%	999,993	+19.816%
2025-04-09	79.4900	88.7900	78.8700	87.3200	+8.351%	1,463,462	+11.899%
2025-04-08	85.3200	85.9100	79.5100	80.5900	-1.791%	1,105,361	+21.243%
2025-04-07	79.3400	85.4900	77.7400	82.0600	+0.712%	1,256,089	+19.071%
2025-04-04	81.0000	82.3600	77.8800	81.4800	-3.722%	1,086,621	+19.919%
2025-04-03	90.0000	90.5650	84.5100	84.6300	-10.605%	1,000,870	+15.456%
2025-04-02	91.4500	94.7900	91.2000	94.6700	+2.612%	790,390	+3.211%
2025-04-01	92.3200	93.6200	90.8250	92.2600	-0.603%	634,211	+5.907%
2025-03-31	91.2000	93.6850	90.7300	92.8200	+0.651%	726,002	+5.268%
2025-03-28	93.5300	94.2200	91.0400	92.2200	-1.716%	641,744	+5.953%
2025-03-27	93.9900	94.6750	92.4000	93.8300	-0.128%	571,843	+4.135%
2025-03-26	94.7800	96.2700	93.7350	93.9500	-0.508%	581,183	+4.002%
2025-03-25	94.4500	95.4500	94.3650	94.4300	-0.401%	534,212	+3.473%
2025-03-24	94.2700	95.4200	93.7500	94.8100	+2.553%	685,912	+3.059%
2025-03-21	91.5700	93.2050	91.0500	92.4500	-0.388%	2,364,882	+5.690%
2025-03-20	92.7500	95.1349	92.7500	92.8100	-1.684%	812,724	+5.280%
2025-03-19	92.8300	95.2000	92.2300	94.4000	+1.922%	590,513	+3.506%
2025-03-18	92.5700	93.3200	91.9600	92.6200	-0.129%	486,919	+5.496%
2025-03-17	91.1400	93.3600	91.1400	92.7400	+1.245%	694,468	+5.359%
2025-03-14	90.6000	91.6600	89.6325	91.6000	+2.461%	634,823	+6.670%
2025-03-13	90.6900	91.1300	89.0800	89.4000	-0.986%	487,016	+9.295%
2025-03-12	91.6500	91.8950	89.4900	90.2900	-0.221%	653,164	+8.218%
2025-03-11	91.6900	92.2000	89.3500	90.4900	+0.055%	688,459	+7.979%
2025-03-10	91.5800	92.7400	89.9300	90.4400	-2.679%	854,206	+8.038%
2025-03-07	92.8000	93.1950	90.3600	92.9300	+0.606%	714,413	+5.144%
2025-03-06	93.3900	94.2150	92.0900	92.3700	-2.316%	699,042	+5.781%
2025-03-05	95.4700	96.6700	93.3350	94.5600	-0.974%	714,931	+3.331%
2025-03-04	97.7200	98.0400	94.1500	95.4900	-3.759%	589,198	+2.325%
2025-03-03	100.8200	102.0500	98.5800	99.2200	-1.567%	472,849	-1.522%
2025-02-28	99.8400	101.3100	99.3900	100.8000	+1.531%	443,969	-3.065%
2025-02-27	99.6300	100.4150	98.9600	99.2800	-0.351%	438,966	-1.581%
2025-02-26	99.4700	100.4025	98.3200	99.6300	-0.020%	395,609	-1.927%
2025-02-25	99.7400	100.5825	98.8550	99.6500	+0.922%	596,467	-1.947%
2025-02-24	100.2100	100.4300	98.0000	98.7400	-0.584%	472,952	-1.043%
2025-02-21	102.4800	102.5100	99.1200	99.3200	-2.013%	662,230	-1.621%
2025-02-20	102.1500	102.3800	100.7150	101.3600	-1.103%	567,306	-3.601%
2025-02-19	101.6300	103.3740	101.6300	102.4900	-0.678%	394,781	-4.664%
2025-02-18	102.0800	103.7750	101.7550	103.1900	+0.939%	508,026	-5.311%
2025-02-14	103.1500	104.9300	102.0400	102.2300	-0.419%	628,260	-4.421%
2025-02-13	103.4900	103.4900	101.7900	102.6600	-0.330%	429,880	-4.822%
2025-02-12	104.9800	105.2750	102.9400	103.0000	-3.114%	506,617	-5.136%
2025-02-11	104.3800	106.4200	104.1700	106.3100	+1.306%	313,017	-8.090%
2025-02-10	106.6900	106.6900	104.7800	104.9400	-1.566%	391,367	-6.890%
2025-02-07	107.2000	107.2600	104.2650	106.6100	-1.141%	507,735	-8.348%
2025-02-06	107.7000	108.1800	106.6700	107.8400	+0.860%	469,402	-9.394%
2025-02-05	105.9400	106.9700	104.8400	106.9200	+1.751%	490,399	-8.614%
2025-02-04	102.8600	105.7300	102.7750	105.0800	+1.901%	462,762	-7.014%
2025-02-03	103.3100	105.4500	102.1100	103.1200	-2.339%	582,436	-5.246%
2025-01-31	105.8600	107.0400	104.7900	105.5900	-0.340%	719,398	-7.463%
2025-01-30	108.0500	108.3200	104.6200	105.9500	-0.554%	559,328	-7.777%
2025-01-29	107.7300	109.6400	105.5300	106.5400	-1.652%	837,683	-8.288%
2025-01-28	106.8900	108.7400	105.8600	108.3300	+1.996%	1,106,741	-9.803%
2025-01-27	105.5200	106.2900	103.9300	106.2100	+2.450%	1,074,664	-8.003%
2025-01-24	103.5000	106.7250	101.9900	103.6700	+5.153%	1,465,770	-5.749%
2025-01-23	98.9900	99.9850	98.4200	98.5900	-0.885%	975,395	-0.893%
2025-01-22	99.9400	100.4100	98.6900	99.4700	-1.417%	629,562	-1.769%
2025-01-21	100.6900	102.2700	99.9300	100.9000	+1.183%	497,188	-3.162%
2025-01-17	99.7300	100.1600	98.9300	99.7200	+1.105%	518,434	-2.016%
2025-01-16	99.0400	99.2950	97.4100	98.6300	-0.904%	614,502	-0.933%
2025-01-15	100.4600	101.0100	98.3100	99.5300	+2.250%	727,530	-1.829%
2025-01-14	93.9900	97.4000	93.3200	97.3400	+4.757%	1,283,506	+0.380%
2025-01-13	92.1300	93.3800	91.6800	92.9200	+0.205%	1,257,918	+5.155%
2025-01-10	94.0100	95.4600	92.6800	92.7300	-3.557%	1,483,064	+5.370%
2025-01-08	95.4000	97.0400	94.6400	96.1500	+0.052%	491,865	+1.622%
2025-01-07	97.5900	98.1100	95.0100	96.1000	-0.856%	867,892	+1.675%
2025-01-06	98.0000	100.0700	96.9200	96.9300	-0.513%	1,080,810	+0.805%
2025-01-03	96.6000	97.8400	95.0100	97.4300	+0.443%	1,126,416	+0.287%
2025-01-02	100.5000	100.5000	96.6200	97.0000	-2.493%	3,553,626	+0.732%
2024-12-31	100.2300	101.4100	99.2400	99.4800	-1.103%	1,215,462	-1.779%
2024-12-30	99.8400	101.3100	98.7400	100.5900	-0.030%	389,776	-2.863%
2024-12-27	101.2100	102.5300	99.7600	100.6200	-1.623%	409,418	-2.892%
2024-12-26	100.3000	102.4600	99.7900	102.2800	+1.127%	315,696	-4.468%
2024-12-24	101.0300	101.4300	100.3600	101.1400	+0.507%	160,582	-3.391%
2024-12-23	99.4600	100.6600	98.9400	100.6300	+0.419%	408,345	-2.902%
2024-12-20	98.4600	101.8100	98.2200	100.2100	+1.294%	1,071,653	-2.495%
2024-12-19	102.4700	103.1300	98.8235	98.9300	-1.689%	820,272	-1.233%
2024-12-18	107.3500	108.2500	100.2300	100.6300	-5.485%	767,902	-2.902%
2024-12-17	108.2000	108.7050	105.4700	106.4700	-1.817%	509,598	-8.228%
2024-12-16	109.0700	109.6600	107.7200	108.4400	-0.248%	716,096	-9.895%
2024-12-13	108.0000	108.9000	106.7600	108.7100	+0.779%	564,027	-10.119%
2024-12-12	109.8300	110.1450	107.7600	107.8700	-1.731%	371,081	-9.419%
2024-12-11	110.1700	111.1000	109.1400	109.7700	+1.245%	378,850	-10.987%
2024-12-10	107.8900	109.8400	106.6400	108.4200	+0.463%	295,680	-9.878%
2024-12-09	111.6200	111.8300	107.8350	107.9200	-2.713%	526,502	-9.461%
2024-12-06	111.5900	111.5900	109.8650	110.9300	+0.163%	372,242	-11.917%
2024-12-05	111.7200	112.2100	109.9600	110.7500	-0.225%	681,707	-11.774%
2024-12-04	109.9100	111.0400	109.2300	111.0000	+1.157%	702,161	-11.973%
2024-12-03	109.4800	110.1400	108.3550	109.7300	+0.348%	527,075	-10.954%
2024-12-02	111.6600	111.6600	108.8700	109.3500	-1.211%	474,187	-10.645%
2024-11-29	112.4700	112.6100	110.0100	110.6900	-0.503%	260,513	-11.726%
2024-11-27	111.7000	113.2400	111.1700	111.2500	+0.207%	551,009	-12.171%
2024-11-26	111.4300	112.0300	110.5450	111.0200	-0.813%	656,835	-11.989%
2024-11-25	110.0000	114.2650	110.0000	111.9300	+2.688%	607,281	-12.704%
2024-11-22	107.0100	109.1700	107.0100	109.0000	+2.031%	660,813	-10.358%
2024-11-21	105.8200	107.8800	105.1500	106.8300	+1.918%	334,267	-8.537%
2024-11-20	104.7400	105.0650	102.9750	104.8200	-0.257%	740,223	-6.783%
2024-11-19	104.4000	105.8300	103.9600	105.0900	-0.464%	306,281	-7.023%
2024-11-18	107.1300	107.1300	105.2200	105.5800	-0.462%	308,577	-7.454%
2024-11-15	107.0000	107.8600	104.8400	106.0700	-0.394%	681,163	-7.882%
2024-11-14	107.7100	107.9700	105.8100	106.4900	-0.337%	439,740	-8.245%
2024-11-13	108.1300	110.6900	106.8200	106.8500	-1.403%	563,492	-8.554%
2024-11-12	110.4900	112.0400	108.2400	108.3700	-2.352%	486,884	-9.837%
2024-11-11	110.0000	113.1400	109.9300	110.9800	+2.390%	620,971	-11.957%
2024-11-08	108.2300	109.1200	106.5501	108.3900	+0.641%	394,808	-9.853%
2024-11-07	110.4400	110.8000	106.7400	107.7000	-3.339%	734,068	-9.276%
2024-11-06	106.6300	111.9900	105.6800	111.4200	+14.008%	1,841,117	-12.305%
2024-11-05	95.7400	97.8700	95.0200	97.7300	+2.175%	426,876	-0.020%
2024-11-04	96.4500	96.5300	95.0100	95.6500	-1.817%	332,905	+2.154%
2024-11-01	98.1100	98.9800	96.9300	97.4200	-0.113%	397,793	+0.298%
2024-10-31	100.0400	100.2500	97.5100	97.5300	-2.275%	326,671	+0.185%
2024-10-30	97.6900	101.5000	97.4200	99.8000	+1.598%	543,313	-2.094%
2024-10-29	98.1900	98.5199	97.5700	98.2300	-0.244%	368,584	-0.529%
2024-10-28	96.9700	98.9650	96.2100	98.4700	+2.809%	396,331	-0.772%
2024-10-25	99.0000	99.0200	95.5800	95.7800	-2.325%	479,411	+2.015%
2024-10-24	98.6300	99.3400	95.7700	98.0600	+1.469%	548,404	-0.357%
2024-10-23	96.5600	97.4100	95.5638	96.6400	-0.576%	709,593	+1.107%
2024-10-22	96.8100	97.5500	96.0200	97.2000	+0.705%	405,658	+0.525%
2024-10-21	101.7500	101.7500	96.4400	96.5200	-4.841%	435,849	+1.233%
2024-10-18	103.2500	103.2500	101.3700	101.4300	-1.505%	490,358	-3.668%
2024-10-17	102.4300	103.4500	102.0100	102.9800	+0.734%	404,972	-5.117%
2024-10-16	103.0800	103.7200	102.1700	102.2300	+0.680%	817,728	-4.421%
2024-10-15	101.0000	103.8200	100.2701	101.5400	+1.176%	523,579	-3.772%
2024-10-14	99.3700	100.8650	98.6400	100.3600	+1.302%	301,403	-2.640%
2024-10-11	96.4600	99.5800	95.9800	99.0700	+3.435%	382,616	-1.373%
2024-10-10	94.5300	97.0000	94.5300	95.7800	-0.664%	337,678	+2.015%
2024-10-09	94.9300	97.1375	94.5801	96.4200	+1.441%	399,750	+1.338%
2024-10-08	96.0600	96.2900	94.9800	95.0500	-0.586%	217,022	+2.799%
2024-10-07	95.7400	96.1150	94.6300	95.6100	-0.861%	399,389	+2.196%
2024-10-04	96.9800	97.3200	95.2600	96.4400	+1.891%	424,209	+1.317%
2024-10-03	93.2900	95.1479	92.9700	94.6500	+0.606%	414,879	+3.233%
2024-10-02	94.4300	95.8100	93.6100	94.0800	+0.032%	357,069	+3.858%
2024-10-01	96.4400	96.4400	93.2500	94.0500	-3.221%	390,284	+3.892%
2024-09-30	95.5200	98.0300	95.0850	97.1800	+1.493%	435,461	+0.545%
2024-09-27	96.8300	96.8300	95.1700	95.7500	+0.241%	459,142	+2.047%
2024-09-26	96.3100	96.3100	94.5300	95.5200	+0.643%	417,068	+2.293%
2024-09-25	97.5300	97.7482	94.7200	94.9100	-2.496%	471,247	+2.950%
2024-09-24	98.8000	99.2950	97.0000	97.3400	-1.458%	442,662	+0.380%
2024-09-23	99.3100	99.6200	97.5450	98.7800	0.000%	344,576	-1.083%
2024-09-20	101.1600	101.1600	98.7200	98.7800	-2.804%	1,504,330	-1.083%
2024-09-19	101.2600	102.8200	99.9650	101.6300	+2.553%	547,684	-3.857%
2024-09-18	98.7200	102.5900	97.4400	99.1000	+0.385%	503,142	-1.403%
2024-09-17	98.7300	100.9300	98.0200	98.7200	+1.054%	658,674	-1.023%
2024-09-16	95.9200	98.2100	94.4500	97.6900	+2.929%	498,765	+0.020%
2024-09-13	93.9000	95.0200	93.5800	94.9100	+2.583%	563,933	+2.950%
2024-09-12	92.1900	92.7400	91.5150	92.5200	+0.620%	201,756	+5.610%
2024-09-11	91.5100	92.2300	88.9900	91.9500	-0.884%	285,652	+6.264%
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	+4.413%
2024-09-06	95.6700	96.4150	92.9300	93.3300	-2.139%	244,288	+4.693%
2024-09-05	96.3200	96.6000	94.7600	95.3700	-0.241%	251,045	+2.454%
2024-09-04	95.8200	97.0100	94.9800	95.6000	-0.572%	346,293	+2.207%
2024-09-03	96.0000	97.7470	95.5400	96.1500	-0.968%	462,712	+1.622%
2024-08-30	97.4800	97.9400	96.1400	97.0900	+0.320%	583,652	+0.639%
2024-08-29	96.9700	97.8200	95.1500	96.7800	+0.467%	401,316	+0.961%
2024-08-28	95.1100	96.4325	94.8250	96.3300	+1.155%	241,689	+1.433%
2024-08-27	95.1700	95.4200	94.1200	95.2300	-0.543%	363,824	+2.604%
2024-08-26	97.4200	97.9000	95.7500	95.7500	-0.900%	629,722	+2.047%
2024-08-23	92.6800	97.9000	92.2800	96.6200	+5.262%	440,287	+1.128%
2024-08-22	91.2300	92.2400	91.1400	91.7900	+0.460%	241,153	+6.450%
2024-08-21	91.8300	91.8300	90.4400	91.3700	+0.274%	253,564	+6.939%
2024-08-20	91.9000	92.2750	90.4500	91.1200	-1.268%	429,925	+7.232%
2024-08-19	91.5300	92.4100	91.2200	92.2900	+0.775%	347,684	+5.873%
2024-08-16	89.2600	92.5200	89.2600	91.5800	+2.233%	516,289	+6.694%
2024-08-15	89.5800	91.1350	88.6800	89.5800	+2.062%	484,640	+9.076%
2024-08-14	88.4700	88.4700	86.3800	87.7700	-0.227%	416,836	+11.325%
2024-08-13	88.2500	88.3700	86.4700	87.9700	+0.964%	434,438	+11.072%
2024-08-12	88.9800	90.0850	86.8000	87.1300	-1.168%	252,500	+12.143%
2024-08-09	88.5100	88.7830	87.6500	88.1600	-1.155%	344,041	+10.833%
2024-08-08	89.6300	89.6550	88.0000	89.1900	+1.065%	416,221	+9.553%
2024-08-07	90.3300	90.3600	87.8000	88.2500	-0.406%	565,722	+10.720%
2024-08-06	87.6300	89.9000	86.6100	88.6100	+0.934%	512,799	+10.270%
2024-08-05	85.9800	89.5600	84.9000	87.7900	-3.400%	756,186	+11.300%
2024-08-02	90.7000	91.4700	88.6900	90.8800	-3.841%	815,199	+7.515%
2024-08-01	99.0100	99.0800	93.6400	94.5100	-4.506%	792,861	+3.386%
2024-07-31	98.7400	101.3200	97.8300	98.9700	-0.030%	603,559	-1.273%
2024-07-30	99.8000	99.8000	98.1750	99.0000	+0.162%	349,519	-1.303%
2024-07-29	101.1900	101.1900	98.4900	98.8400	-1.338%	558,534	-1.143%
2024-07-26	98.4600	100.4550	98.0900	100.1800	+2.971%	732,405	-2.466%
2024-07-25	91.8500	97.8300	90.8300	97.2900	+6.084%	1,268,012	+0.432%
2024-07-24	92.9100	94.0650	91.4800	91.7100	-1.704%	998,488	+6.542%
2024-07-23	90.6000	93.8950	90.1780	93.3000	+1.978%	736,743	+4.727%
2024-07-22	89.7700	92.3100	88.4500	91.4900	+1.678%	612,296	+6.799%