Dark

SXT
Sensient Technology Corporation
stock NYSE

At Close

Jun 12, 2026 3:59:57 PM EDT

124.07USD-0.097%(-0.12)242,425

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-124.19)0

After-hours

Jun 12, 2026 4:10:30 PM EDT

124.11USD+0.032%(+0.04)37,575

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	125.5300	125.8446	123.3700	124.1100	-0.064%	242,425	0.000%
2026-06-11	121.0800	124.4700	120.8500	124.1900	+3.682%	370,477	-0.064%
2026-06-10	119.8100	120.1400	118.0000	119.7800	+0.259%	270,282	+3.615%
2026-06-09	114.4400	119.8100	114.4400	119.4700	+5.857%	376,420	+3.884%
2026-06-08	112.4800	114.6900	112.4800	112.8600	+0.597%	289,156	+9.968%
2026-06-05	113.9100	113.9100	110.6700	112.1900	-0.532%	201,967	+10.625%
2026-06-04	113.8500	114.0300	112.0000	112.7900	-0.071%	312,456	+10.036%
2026-06-03	113.5000	115.6650	111.6700	112.8700	-0.432%	442,336	+9.958%
2026-06-02	111.7800	114.6100	110.9500	113.3600	+1.432%	342,946	+9.483%
2026-06-01	112.3600	114.6600	110.0000	111.7600	-1.836%	411,848	+11.050%
2026-05-29	117.1800	117.2900	113.6725	113.8500	-2.367%	359,187	+9.012%
2026-05-28	116.7600	117.8020	114.8781	116.6100	-1.002%	243,087	+6.432%
2026-05-27	117.4300	118.6700	116.8300	117.7900	+0.796%	301,846	+5.365%
2026-05-26	115.3500	117.9900	114.7900	116.8600	+2.115%	374,902	+6.204%
2026-05-22	113.8500	114.5000	111.9500	114.4400	+1.194%	239,126	+8.450%
2026-05-21	112.8700	114.7800	110.9000	113.0900	-0.877%	449,864	+9.744%
2026-05-20	113.6600	116.5000	112.9200	114.0900	-0.009%	373,523	+8.783%
2026-05-19	113.0000	114.3300	110.3300	114.1000	+0.167%	501,272	+8.773%
2026-05-18	115.1500	116.7100	113.3900	113.9100	-0.018%	356,019	+8.954%
2026-05-15	116.6600	117.0000	113.8200	113.9300	-2.823%	358,237	+8.935%
2026-05-14	116.8100	118.7200	115.4700	117.2400	+1.279%	361,450	+5.860%
2026-05-13	115.8700	116.9850	115.3300	115.7600	-0.164%	345,605	+7.213%
2026-05-12	117.2000	118.4850	115.5800	115.9500	-1.176%	401,251	+7.038%
2026-05-11	118.2900	119.6550	116.5600	117.3300	-0.736%	348,751	+5.779%
2026-05-08	118.5700	119.6600	117.5000	118.2000	+0.297%	358,450	+5.000%
2026-05-07	119.7900	119.8700	117.2300	117.8500	-1.066%	357,179	+5.312%
2026-05-06	117.2400	119.8800	116.0900	119.1200	+2.929%	485,061	+4.189%
2026-05-05	115.3500	117.6700	112.5961	115.7300	+1.101%	415,603	+7.241%
2026-05-04	111.8800	115.5000	111.3400	114.4700	+1.364%	420,172	+8.421%
2026-05-01	115.3400	115.6500	112.3700	112.9300	-0.625%	405,746	+9.900%
2026-04-30	112.0000	115.8500	109.0100	113.6400	-5.724%	1,227,685	+9.213%
2026-04-29	122.1500	123.0100	118.9100	120.5400	-2.056%	426,255	+2.962%
2026-04-28	127.1800	129.3500	122.4300	123.0700	-1.260%	554,622	+0.845%
2026-04-27	123.6100	126.0200	121.0000	124.6400	+1.210%	1,077,640	-0.425%
2026-04-24	108.4700	124.0000	104.9900	123.1500	+24.106%	1,763,929	+0.780%
2026-04-23	95.3800	99.3600	94.1800	99.2300	+3.678%	662,389	+25.073%
2026-04-22	98.1500	99.9300	95.4300	95.7100	-2.217%	404,491	+29.673%
2026-04-21	99.7700	99.9750	97.7000	97.8800	-1.953%	397,256	+26.798%
2026-04-20	100.0600	101.9800	99.4200	99.8300	-0.429%	278,709	+24.321%
2026-04-17	96.1700	102.0000	95.7500	100.2600	+5.172%	434,397	+23.788%
2026-04-16	92.0900	95.4200	91.7875	95.3300	+3.608%	273,887	+30.190%
2026-04-15	93.0400	93.8200	90.6300	92.0100	-1.425%	270,130	+34.888%
2026-04-14	94.0800	94.5850	93.2600	93.3400	-0.944%	146,774	+32.966%
2026-04-13	93.7500	94.4650	92.0500	94.2300	+1.149%	238,810	+31.710%
2026-04-10	93.5800	93.7750	92.6150	93.1600	+0.507%	210,969	+33.222%
2026-04-09	93.4200	93.7100	91.8700	92.6900	-1.331%	314,109	+33.898%
2026-04-08	95.5400	95.5400	93.0100	93.9400	+1.920%	448,469	+32.116%
2026-04-07	91.9100	93.0700	91.1900	92.1700	-0.043%	228,523	+34.653%
2026-04-06	92.1200	92.9500	91.0000	92.2100	-0.130%	291,057	+34.595%
2026-04-02	90.0800	92.3800	89.4000	92.3300	+0.852%	311,972	+34.420%
2026-04-01	88.5400	92.7300	87.7800	91.5500	+5.912%	586,432	+35.565%
2026-03-31	87.9100	87.9100	84.9400	86.4400	-0.860%	273,476	+43.579%
2026-03-30	87.9600	89.0300	86.4600	87.1900	+0.612%	265,164	+42.344%
2026-03-27	86.2000	87.4300	85.3300	86.6600	-0.391%	243,517	+43.215%
2026-03-26	85.8200	88.0500	85.7050	87.0000	+0.242%	219,533	+42.655%
2026-03-25	86.0100	87.2100	84.4400	86.7900	+2.371%	218,544	+43.000%
2026-03-24	84.1600	85.4099	82.9300	84.7800	-0.059%	329,148	+46.391%
2026-03-23	85.0800	86.7500	84.1500	84.8300	+2.254%	314,072	+46.304%
2026-03-20	86.0000	86.0000	82.8800	82.9600	-3.535%	944,814	+49.602%
2026-03-19	84.5100	86.2200	83.4750	86.0000	+0.444%	293,290	+44.314%
2026-03-18	88.2400	88.2400	85.3150	85.6200	-3.960%	354,503	+44.954%
2026-03-17	88.7900	89.6000	88.1700	89.1500	+0.837%	256,157	+39.215%
2026-03-16	89.8200	90.0100	88.3900	88.4100	-0.830%	252,151	+40.380%
2026-03-13	92.3200	92.6200	88.4400	89.1500	-2.707%	265,396	+39.215%
2026-03-12	90.1500	91.9000	90.0650	91.6300	+0.726%	210,829	+35.447%
2026-03-11	89.9600	91.5000	89.5400	90.9700	-0.055%	243,105	+36.430%
2026-03-10	90.7600	93.6700	89.8500	91.0200	-0.329%	168,215	+36.355%
2026-03-09	90.1600	91.8400	87.8925	91.3200	-0.219%	243,671	+35.907%
2026-03-06	91.8900	92.3450	89.8700	91.5200	-1.908%	237,462	+35.610%
2026-03-05	95.0000	95.5250	92.2650	93.3000	-2.731%	173,782	+33.023%
2026-03-04	97.9400	98.2400	95.5700	95.9200	-1.651%	208,753	+29.389%
2026-03-03	98.3100	98.4500	92.1400	97.5300	-3.032%	223,692	+27.253%
2026-03-02	100.9400	101.7500	97.8650	100.5800	-0.936%	343,671	+23.394%
2026-02-27	97.2400	101.7900	97.2400	101.5300	+3.740%	460,796	+22.240%
2026-02-26	97.4900	98.1300	95.0600	97.8700	+1.126%	398,864	+26.811%
2026-02-25	96.2200	96.9900	94.6300	96.7800	+1.660%	326,193	+28.239%
2026-02-24	92.7300	95.5100	91.2800	95.2000	+3.625%	340,118	+30.368%
2026-02-23	89.7400	92.4900	89.6000	91.8700	+1.547%	307,117	+35.093%
2026-02-20	90.6600	91.6700	89.8100	90.4700	-0.243%	260,289	+37.184%
2026-02-19	91.5900	91.6750	88.8450	90.6900	-1.015%	319,594	+36.851%
2026-02-18	92.5900	93.7100	91.1650	91.6200	-0.833%	340,677	+35.462%
2026-02-17	90.5100	95.0300	90.0000	92.3900	-0.688%	538,418	+34.333%
2026-02-13	84.0000	97.6200	82.6000	93.0300	-5.004%	1,614,477	+33.409%
2026-02-12	102.3150	104.4700	97.6400	97.9300	-4.300%	597,771	+26.733%
2026-02-11	102.7000	103.7200	101.3600	102.3300	+0.274%	383,711	+21.284%
2026-02-10	100.6800	102.9800	100.5000	102.0500	+1.918%	433,798	+21.617%
2026-02-09	97.8200	100.2500	96.5600	100.1300	+2.719%	275,154	+23.949%
2026-02-06	96.5700	98.0000	96.5700	97.4800	+1.394%	282,590	+27.318%
2026-02-05	100.0400	101.8200	94.4900	96.1400	+2.135%	363,227	+29.093%
2026-02-04	93.5100	94.7209	93.2400	94.1300	+1.117%	285,743	+31.850%
2026-02-03	94.5100	94.7250	91.6300	93.0900	-1.990%	299,070	+33.323%
2026-02-02	95.1100	96.6000	94.7650	94.9800	+0.487%	257,466	+30.670%
2026-01-30	95.2100	96.9100	92.5450	94.5200	-1.130%	312,842	+31.306%
2026-01-29	95.1000	95.8500	94.3400	95.6000	+0.568%	334,025	+29.822%
2026-01-28	94.8300	96.2000	93.4900	95.0600	+0.518%	212,290	+30.560%
2026-01-27	95.4700	96.0000	94.4250	94.5700	-1.377%	160,061	+31.236%
2026-01-26	96.5400	96.8850	95.8150	95.8900	-0.135%	199,859	+29.430%
2026-01-23	97.8100	98.0463	95.4500	96.0200	-2.319%	131,715	+29.254%
2026-01-22	98.1200	98.8700	97.7100	98.3000	+0.635%	144,560	+26.256%
2026-01-21	96.0500	98.1750	96.0500	97.6800	+2.637%	185,584	+27.058%
2026-01-20	96.0400	96.7650	94.7350	95.1700	-2.189%	194,065	+30.409%
2026-01-16	96.7000	97.6300	95.8350	97.3000	0.000%	200,039	+27.554%
2026-01-15	96.2500	97.5200	96.1700	97.3000	+1.280%	162,153	+27.554%
2026-01-14	95.5600	96.9400	94.4600	96.0700	+0.776%	309,002	+29.187%
2026-01-13	98.4600	99.0250	95.0200	95.3300	-3.414%	316,155	+30.190%
2026-01-12	98.6900	100.3000	97.5700	98.7000	+0.591%	210,638	+25.745%
2026-01-09	96.9500	98.2700	96.4000	98.1200	+1.176%	187,076	+26.488%
2026-01-08	93.2800	97.0600	93.2800	96.9800	+3.589%	149,044	+27.975%
2026-01-07	94.9600	94.9600	92.3700	93.6200	-1.266%	191,767	+32.568%
2026-01-06	94.3400	94.8600	93.0250	94.8200	-0.032%	240,051	+30.890%
2026-01-05	92.8100	96.1200	92.8100	94.8500	+1.509%	229,959	+30.849%
2026-01-02	93.9500	95.2100	92.8100	93.4400	-0.543%	128,231	+32.823%
2025-12-31	94.5800	94.5800	93.2000	93.9500	-0.519%	121,007	+32.102%
2025-12-30	95.2300	95.2300	94.2300	94.4400	-0.850%	113,423	+31.417%
2025-12-29	96.5100	96.5100	94.9950	95.2500	-0.895%	115,332	+30.299%
2025-12-26	95.9300	96.7500	95.4150	96.1100	-0.073%	186,962	+29.133%
2025-12-24	95.6700	96.4900	95.6000	96.1800	-0.187%	59,268	+29.039%
2025-12-23	96.9100	97.4000	95.8400	96.3600	-0.895%	126,895	+28.798%
2025-12-22	97.5500	97.5500	95.9100	97.2300	+0.496%	261,771	+27.646%
2025-12-19	96.6100	97.8350	96.2100	96.7500	-0.401%	923,100	+28.279%
2025-12-18	96.6900	97.6600	95.4700	97.1400	+0.601%	237,234	+27.764%
2025-12-17	93.6900	97.3900	92.9800	96.5600	+2.899%	594,439	+28.531%
2025-12-16	94.2200	94.2200	92.6900	93.8400	-0.276%	211,537	+32.257%
2025-12-15	94.8600	95.0300	92.5000	94.1000	+0.202%	277,420	+31.892%
2025-12-12	96.3900	96.9700	93.4300	93.9100	-1.932%	385,623	+32.158%
2025-12-11	94.2400	95.9600	92.3400	95.7600	+1.269%	336,319	+29.605%
2025-12-10	93.0100	94.7800	91.6500	94.5600	+2.051%	376,893	+31.250%
2025-12-09	90.2900	92.7500	89.7500	92.6600	+2.933%	260,720	+33.941%
2025-12-08	92.4300	93.1150	89.8000	90.0200	-2.565%	264,616	+37.869%
2025-12-05	94.2700	94.5050	92.0800	92.3900	-2.150%	199,658	+34.333%
2025-12-04	92.8100	94.6300	92.2700	94.4200	+1.943%	261,352	+31.445%
2025-12-03	94.8100	95.4100	92.5200	92.6200	-2.310%	363,472	+33.999%
2025-12-02	96.1300	96.7650	94.4400	94.8100	-0.878%	181,625	+30.904%
2025-12-01	96.5900	96.6600	94.5600	95.6500	-1.887%	266,904	+29.754%
2025-11-28	97.3100	97.9500	96.9600	97.4900	-0.164%	119,786	+27.305%
2025-11-26	96.9800	99.0300	96.8250	97.6500	+0.360%	465,271	+27.097%
2025-11-25	96.5800	98.6350	96.4400	97.3000	+1.059%	292,441	+27.554%
2025-11-24	93.7900	96.7150	92.4100	96.2800	+1.486%	317,312	+28.905%
2025-11-21	93.7500	95.5600	92.9900	94.8700	+1.683%	504,390	+30.821%
2025-11-20	93.7500	94.1000	92.7500	93.3000	+0.247%	310,134	+33.023%
2025-11-19	93.7500	94.0900	92.2500	93.0700	-0.279%	211,352	+33.351%
2025-11-18	92.7400	93.7500	91.8700	93.3300	+0.636%	226,883	+32.980%
2025-11-17	93.4200	94.1700	92.2950	92.7400	-1.267%	165,379	+33.826%
2025-11-14	94.9500	94.9900	93.7000	93.9300	-1.386%	245,408	+32.130%
2025-11-13	94.7800	96.6400	94.5550	95.2500	+0.464%	351,479	+30.299%
2025-11-12	94.6000	96.0400	94.5300	94.8100	+0.211%	308,896	+30.904%
2025-11-11	92.8700	95.1600	92.6300	94.6100	+1.863%	276,420	+31.181%
2025-11-10	93.0600	93.4000	92.2901	92.8800	-0.311%	309,252	+33.624%
2025-11-07	92.3900	94.1500	91.5100	93.1700	+1.294%	296,640	+33.208%
2025-11-06	95.5100	96.7200	91.7050	91.9800	-4.277%	388,199	+34.932%
2025-11-05	91.0000	96.8150	90.0100	96.0900	+5.270%	478,922	+29.160%
2025-11-04	92.5000	94.8300	91.1700	91.2800	-0.685%	620,990	+35.966%
2025-11-03	94.1200	95.7600	89.8700	91.9100	-2.524%	915,731	+35.034%
2025-10-31	92.6100	102.6000	92.3750	94.2900	+5.058%	1,069,364	+31.626%
2025-10-30	90.1100	92.0100	89.0200	89.7500	-0.300%	705,865	+38.284%
2025-10-29	93.9700	93.9700	89.5500	90.0200	-4.680%	494,407	+37.869%
2025-10-28	95.5300	95.7800	94.0100	94.4400	-0.809%	529,245	+31.417%
2025-10-27	96.7000	97.4700	94.2000	95.2100	-1.561%	409,824	+30.354%
2025-10-24	96.6400	97.0150	94.8300	96.7200	+0.572%	434,836	+28.319%
2025-10-23	95.6500	96.4100	95.3900	96.1700	+0.491%	184,370	+29.053%
2025-10-22	97.0700	97.0700	95.2100	95.7000	-1.085%	181,365	+29.687%
2025-10-21	96.2000	97.6600	96.1150	96.7500	-0.062%	231,603	+28.279%
2025-10-20	95.8300	96.9100	94.9450	96.8100	+1.075%	247,714	+28.200%
2025-10-17	93.6100	95.8450	92.9200	95.7800	+2.362%	389,728	+29.578%
2025-10-16	94.4500	96.7238	93.3200	93.5700	-1.349%	387,631	+32.639%
2025-10-15	95.2900	96.2000	94.4400	94.8500	-0.420%	358,660	+30.849%
2025-10-14	92.9300	96.0710	92.8850	95.2500	+1.752%	250,811	+30.299%
2025-10-13	92.6500	93.9200	92.0900	93.6100	+1.036%	329,206	+32.582%
2025-10-10	93.0000	94.1800	92.0100	92.6500	+0.151%	600,316	+33.956%
2025-10-09	93.7100	94.9800	91.3900	92.5100	-1.143%	331,363	+34.158%
2025-10-08	92.8500	93.8400	91.7700	93.5800	+1.343%	260,943	+32.624%
2025-10-07	93.5900	93.5900	91.5000	92.3400	-1.399%	440,467	+34.405%
2025-10-06	94.5400	95.2100	93.6200	93.6500	-1.317%	483,898	+32.525%
2025-10-03	91.6700	95.7400	91.6700	94.9000	+3.433%	738,326	+30.780%
2025-10-02	91.2900	92.1450	88.9500	91.7500	+0.240%	617,778	+35.270%
2025-10-01	93.6100	94.2500	91.1000	91.5300	-2.472%	531,470	+35.595%
2025-09-30	93.0300	94.1000	92.2700	93.8500	+0.914%	590,424	+32.243%
2025-09-29	95.8900	96.0350	92.6500	93.0000	-2.597%	735,644	+33.452%
2025-09-26	96.9700	97.2200	94.9500	95.4800	-1.282%	527,515	+29.985%
2025-09-25	99.3300	99.5093	96.3400	96.7200	-2.441%	412,572	+28.319%
2025-09-24	100.5500	101.1300	98.8500	99.1400	-1.284%	481,352	+25.187%
2025-09-23	101.4500	101.8800	99.7500	100.4300	-1.103%	357,813	+23.579%
2025-09-22	102.9400	102.9400	100.1800	101.5500	-1.350%	405,633	+22.216%
2025-09-19	103.6200	104.2400	102.3701	102.9400	-0.194%	1,017,196	+20.565%
2025-09-18	100.6500	103.9000	100.4700	103.1400	+2.291%	453,167	+20.332%
2025-09-17	101.2300	102.2700	100.0300	100.8300	-0.079%	414,036	+23.088%
2025-09-16	103.0800	103.2700	100.3400	100.9100	-2.020%	504,344	+22.991%
2025-09-15	106.3400	106.5500	102.9600	102.9900	-3.223%	448,021	+20.507%
2025-09-12	106.2300	107.0300	105.6000	106.4200	-1.032%	636,963	+16.623%
2025-09-11	106.7600	109.1900	106.3701	107.5300	+1.262%	567,794	+15.419%
2025-09-10	111.1500	111.4650	96.6400	106.1900	-4.600%	1,548,792	+16.875%
2025-09-09	112.4300	112.8900	109.7100	111.3100	-1.678%	222,519	+11.499%
2025-09-08	112.9400	113.8600	112.0100	113.2100	+0.328%	310,712	+9.628%
2025-09-05	113.7400	114.3300	110.8600	112.8400	+0.009%	272,061	+9.988%
2025-09-04	113.7100	113.8700	112.0600	112.8300	-0.274%	350,633	+9.997%
2025-09-03	111.3600	113.4500	110.8400	113.1400	+1.054%	338,315	+9.696%
2025-09-02	112.2400	113.2400	111.7500	111.9600	-1.322%	231,995	+10.852%
2025-08-29	115.2100	115.2100	112.2500	113.4600	-1.167%	271,557	+9.387%
2025-08-28	114.0200	114.8950	112.7200	114.8000	+1.110%	271,993	+8.110%
2025-08-27	112.7700	113.7100	112.0800	113.5400	+0.656%	694,468	+9.309%
2025-08-26	112.9500	114.1600	112.2800	112.8000	-0.292%	375,153	+10.027%
2025-08-25	114.8000	114.9850	113.1200	113.1300	-1.377%	287,826	+9.706%
2025-08-22	114.5900	116.6550	113.6000	114.7100	+0.297%	473,081	+8.195%
2025-08-21	113.6500	115.4000	112.9100	114.3700	+0.651%	1,792,297	+8.516%
2025-08-20	112.8400	114.6750	112.0588	113.6300	-0.176%	921,519	+9.223%
2025-08-19	116.4200	116.7550	113.5400	113.8300	-2.031%	288,209	+9.031%
2025-08-18	118.1400	119.6600	116.0100	116.1900	-1.742%	516,283	+6.816%
2025-08-15	115.7700	118.4300	114.9700	118.2500	+2.337%	779,821	+4.956%
2025-08-14	120.0700	121.5400	112.6700	115.5500	-4.322%	819,027	+7.408%
2025-08-13	119.3600	121.1800	118.6150	120.7700	+2.088%	475,015	+2.766%
2025-08-12	115.5800	118.4817	115.3400	118.3000	+1.983%	354,625	+4.911%
2025-08-11	116.9400	118.6200	115.3000	116.0000	-0.532%	502,071	+6.991%
2025-08-08	115.8000	116.8600	115.0600	116.6200	+0.952%	291,123	+6.423%
2025-08-07	115.5600	116.2200	114.6000	115.5200	+0.443%	454,879	+7.436%
2025-08-06	114.1800	115.4010	113.1600	115.0100	+0.630%	283,451	+7.912%
2025-08-05	113.5300	114.4200	113.3000	114.2900	+0.785%	288,063	+8.592%
2025-08-04	111.6700	113.4100	111.6700	113.4000	+1.513%	277,919	+9.444%
2025-08-01	111.7100	112.8000	110.6200	111.7100	-0.517%	488,576	+11.100%
2025-07-31	111.3000	113.3450	111.2800	112.2900	+0.609%	387,973	+10.526%
2025-07-30	111.4500	112.7000	111.2900	111.6100	+0.189%	354,961	+11.200%
2025-07-29	113.9800	113.9800	111.1600	111.4000	-1.355%	350,354	+11.409%
2025-07-28	112.5300	114.4500	111.5100	112.9300	-0.318%	490,086	+9.900%
2025-07-25	102.5100	114.5900	101.2100	113.2900	+2.991%	991,509	+9.551%
2025-07-24	107.5000	110.2850	107.2701	110.0000	+1.607%	679,097	+12.827%
2025-07-23	108.0300	109.4400	106.9000	108.2600	+0.389%	431,773	+14.641%
2025-07-22	107.5400	108.5000	106.5200	107.8400	-0.443%	445,111	+15.087%
2025-07-21	109.6800	109.6800	107.6500	108.3200	-0.706%	370,276	+14.577%
2025-07-18	110.0200	110.0200	108.4300	109.0900	-0.393%	311,669	+13.768%
2025-07-17	109.3200	110.5450	109.1700	109.5200	+0.064%	426,676	+13.322%
2025-07-16	108.2300	109.4900	107.2500	109.4500	+1.081%	360,427	+13.394%
2025-07-15	109.6900	110.0000	107.9400	108.2800	-1.078%	329,337	+14.620%
2025-07-14	108.4900	109.5400	108.2900	109.4600	+0.764%	251,685	+13.384%
2025-07-11	108.2500	109.6200	107.0800	108.6300	-0.568%	315,578	+14.250%
2025-07-10	109.1100	110.6999	108.4200	109.2500	+0.460%	491,718	+13.602%
2025-07-09	108.3300	108.8650	106.9900	108.7500	+0.341%	401,010	+14.124%
2025-07-08	107.9600	109.0900	106.2050	108.3800	+1.072%	489,913	+14.514%
2025-07-07	107.3800	107.8250	106.1750	107.2300	-0.621%	475,121	+15.742%
2025-07-03	106.0900	108.2200	105.1600	107.9000	+2.615%	450,996	+15.023%
2025-07-02	103.7700	106.0700	100.9100	105.1500	+1.115%	991,130	+18.031%
2025-07-01	98.2900	104.3900	98.0200	103.9900	+5.552%	876,927	+19.348%
2025-06-30	98.6600	98.6850	97.7300	98.5200	+0.112%	270,817	+25.974%
2025-06-27	98.0500	99.4800	97.6200	98.4100	+0.285%	621,926	+26.115%
2025-06-26	99.1400	101.2100	97.0200	98.1300	-0.477%	596,898	+26.475%
2025-06-25	97.3300	99.5850	96.2800	98.6000	+0.777%	788,119	+25.872%
2025-06-24	98.3100	99.1700	97.6900	97.8400	-0.387%	393,855	+26.850%
2025-06-23	95.6000	98.5000	95.6000	98.2200	+2.430%	365,615	+26.359%
2025-06-20	96.6200	96.8400	95.1200	95.8900	-0.498%	419,096	+29.430%
2025-06-18	94.4400	96.9850	94.4400	96.3700	+1.903%	353,027	+28.785%
2025-06-17	94.3000	95.6700	94.1400	94.5700	-0.053%	293,883	+31.236%
2025-06-16	95.5200	95.7800	94.4200	94.6200	-0.137%	320,394	+31.167%
2025-06-13	93.3400	95.3112	92.6800	94.7500	+0.021%	337,716	+30.987%
2025-06-12	94.9000	95.3600	94.4065	94.7300	-0.410%	225,713	+31.014%
2025-06-11	96.6700	97.0050	94.6800	95.1200	-1.369%	213,193	+30.477%
2025-06-10	95.5500	97.2800	94.9900	96.4400	-0.279%	206,745	+28.691%
2025-06-09	96.4300	97.8900	96.0700	96.7100	+0.740%	241,020	+28.332%
2025-06-06	97.1700	97.3900	95.9850	96.0000	-0.031%	216,863	+29.281%
2025-06-05	95.6400	96.3300	94.9900	96.0300	+0.460%	239,123	+29.241%
2025-06-04	93.9800	95.8600	93.2300	95.5900	+1.832%	205,931	+29.836%
2025-06-03	94.4900	94.4900	93.0500	93.8700	-0.656%	302,124	+32.215%
2025-06-02	93.9900	96.1000	93.6888	94.4900	-0.042%	382,441	+31.347%
2025-05-30	94.0000	95.0600	94.0000	94.5300	+0.085%	264,336	+31.292%
2025-05-29	94.9900	94.9900	93.2900	94.4500	+0.085%	326,699	+31.403%
2025-05-28	94.9700	95.7300	94.2550	94.3700	-1.038%	256,008	+31.514%
2025-05-27	94.3400	95.4650	94.1600	95.3600	+1.512%	173,680	+30.149%
2025-05-23	93.3100	94.5100	93.2000	93.9400	+0.139%	193,869	+32.116%
2025-05-22	94.0400	94.1900	92.8600	93.8100	-0.446%	184,506	+32.299%
2025-05-21	93.7800	95.3200	93.5700	94.2300	-0.528%	231,771	+31.710%
2025-05-20	94.0900	95.6750	94.0900	94.7300	+0.296%	204,280	+31.014%
2025-05-19	93.6800	94.9000	92.8900	94.4500	+0.180%	205,301	+31.403%
2025-05-16	94.2100	94.6200	93.1000	94.2800	-0.275%	345,438	+31.640%
2025-05-15	91.7900	94.7390	91.7600	94.5400	+2.951%	215,788	+31.278%
2025-05-14	92.1300	92.3000	90.1800	91.8300	-0.885%	329,486	+35.152%
2025-05-13	95.3000	95.6700	92.4900	92.6500	-2.412%	415,121	+33.956%
2025-05-12	97.6200	98.2700	94.5900	94.9400	-0.732%	332,883	+30.725%
2025-05-09	95.0100	95.9400	94.6300	95.6400	+0.325%	309,753	+29.768%
2025-05-08	94.3500	96.4750	94.2593	95.3300	+1.071%	290,761	+30.190%
2025-05-07	94.5400	95.3000	93.4500	94.3200	-0.422%	451,094	+31.584%
2025-05-06	93.2800	95.1100	92.5550	94.7200	+1.186%	333,131	+31.028%
2025-05-05	93.9000	94.7000	93.4000	93.6100	-0.128%	219,359	+32.582%
2025-05-02	92.9500	94.5050	92.9500	93.7300	+1.155%	252,032	+32.412%
2025-05-01	93.4900	94.7900	91.9900	92.6600	-1.373%	638,686	+33.941%
2025-04-30	93.3500	94.7300	92.4000	93.9500	-0.413%	1,021,615	+32.102%
2025-04-29	90.2900	94.6400	90.1850	94.3400	+4.741%	840,128	+31.556%
2025-04-28	90.8300	92.6800	89.3100	90.0700	-1.011%	1,126,961	+37.793%
2025-04-25	82.0000	91.1400	80.0000	90.9900	+13.539%	1,459,449	+36.400%
2025-04-24	79.5400	80.6500	78.2700	80.1400	+1.238%	516,423	+54.866%
2025-04-23	78.9200	80.2500	78.5100	79.1600	+0.969%	596,052	+56.784%
2025-04-22	75.2600	79.5500	75.2550	78.4000	+4.911%	617,113	+58.304%
2025-04-21	74.4000	75.1000	72.6000	74.7300	+0.228%	412,344	+66.078%
2025-04-17	74.0600	74.9500	73.6300	74.5600	+0.580%	239,343	+66.457%
2025-04-16	74.8600	75.2050	73.3750	74.1300	-0.790%	256,002	+67.422%
2025-04-15	74.6000	74.9400	74.0400	74.7200	-0.187%	205,972	+66.100%
2025-04-14	74.4300	75.6285	73.8300	74.8600	+1.012%	330,203	+65.789%
2025-04-11	72.0700	74.2400	71.8800	74.1100	+1.925%	315,464	+67.467%
2025-04-10	72.0000	72.9500	70.6900	72.7100	-0.791%	292,215	+70.692%
2025-04-09	67.9400	74.4700	67.9400	73.2900	+6.604%	619,913	+69.341%
2025-04-08	73.2200	73.6500	67.7850	68.7500	-5.002%	828,857	+80.524%
2025-04-07	73.1800	76.1300	71.3400	72.3700	-3.067%	829,650	+71.494%
2025-04-04	73.1900	75.2900	72.6900	74.6600	-0.546%	917,136	+66.234%
2025-04-03	73.8900	76.0000	73.8900	75.0700	-0.793%	425,295	+65.326%
2025-04-02	73.9100	75.8100	73.6800	75.6700	+0.920%	347,048	+64.015%
2025-04-01	73.9800	75.3250	73.7750	74.9800	+0.739%	280,194	+65.524%
2025-03-31	72.5400	75.1900	72.5200	74.4300	+1.128%	362,866	+66.747%
2025-03-28	73.6000	73.9178	72.4450	73.6000	+0.341%	259,787	+68.628%
2025-03-27	73.3800	73.5000	72.2800	73.3500	+0.096%	412,411	+69.202%
2025-03-26	73.6000	74.1950	72.7250	73.2800	-0.041%	267,424	+69.364%
2025-03-25	72.9600	73.5500	72.4700	73.3100	-0.068%	259,251	+69.295%
2025-03-24	73.4700	74.3000	72.9500	73.3600	+0.797%	315,639	+69.179%
2025-03-21	73.5200	74.1300	72.4700	72.7800	-1.795%	575,470	+70.528%
2025-03-20	73.2200	74.9100	73.1600	74.1100	+0.311%	288,587	+67.467%
2025-03-19	74.3300	74.4400	73.2395	73.8800	-0.203%	245,994	+67.989%
2025-03-18	73.1300	74.8850	72.8850	74.0300	+1.383%	244,644	+67.648%
2025-03-17	73.0400	73.7200	72.9400	73.0200	-0.382%	154,137	+69.967%
2025-03-14	73.3600	73.6211	72.7900	73.3000	+0.964%	165,907	+69.318%
2025-03-13	72.9800	74.0000	72.3200	72.6000	-0.412%	205,997	+70.950%
2025-03-12	74.3200	74.7050	72.8400	72.9000	-1.500%	338,048	+70.247%
2025-03-11	74.1500	74.5700	72.6236	74.0100	+0.845%	279,077	+67.694%
2025-03-10	72.4300	74.4100	72.3850	73.3900	+0.548%	281,121	+69.110%
2025-03-07	71.3800	73.3300	71.0300	72.9900	+2.327%	284,658	+70.037%
2025-03-06	70.5500	71.8450	69.9524	71.3300	+0.848%	233,356	+73.994%
2025-03-05	69.0800	70.9200	69.0200	70.7300	+2.940%	233,381	+75.470%
2025-03-04	68.2700	69.7000	68.1700	68.7100	0.000%	226,053	+80.629%
2025-03-03	69.8100	70.1950	68.6200	68.7100	-0.994%	249,985	+80.629%
2025-02-28	68.6300	69.8450	68.3800	69.4000	+1.521%	260,102	+78.833%
2025-02-27	69.3200	69.7350	68.2372	68.3600	-1.569%	276,168	+81.554%
2025-02-26	70.1400	70.2855	69.0725	69.4500	-1.125%	221,327	+78.704%
2025-02-25	69.9500	71.1950	69.9500	70.2400	+0.833%	145,363	+76.694%
2025-02-24	69.4400	70.3800	68.8300	69.6600	+0.621%	195,719	+78.165%
2025-02-21	70.5400	70.5400	69.1400	69.2300	-0.902%	190,180	+79.272%
2025-02-20	70.1000	70.7200	69.2300	69.8600	-0.314%	172,619	+77.655%
2025-02-19	69.2300	70.6700	68.7800	70.0800	-1.129%	247,842	+77.098%
2025-02-18	70.8000	72.1600	70.6200	70.8800	-0.491%	262,204	+75.099%
2025-02-14	71.9000	73.3800	67.6100	71.2300	-7.494%	622,038	+74.238%
2025-02-13	75.5500	77.5600	75.4700	77.0000	+2.407%	250,624	+61.182%
2025-02-12	75.5400	76.1900	75.1700	75.1900	-2.236%	152,939	+65.062%
2025-02-11	75.9400	77.2800	75.9400	76.9100	+1.051%	123,906	+61.370%
2025-02-10	76.2300	76.4500	75.6680	76.1100	+0.263%	141,286	+63.067%
2025-02-07	77.0500	77.1800	75.6850	75.9100	-1.925%	148,082	+63.496%
2025-02-06	77.1600	77.4900	76.7400	77.4000	+1.018%	177,338	+60.349%
2025-02-05	76.1600	77.3050	75.9600	76.6200	+0.789%	265,244	+61.981%
2025-02-04	75.0100	76.0300	74.9050	76.0200	+1.225%	174,507	+63.260%
2025-02-03	74.6100	75.2900	73.2700	75.1000	-0.543%	152,515	+65.260%
2025-01-31	75.3500	76.1150	74.8700	75.5100	-0.053%	154,403	+64.362%
2025-01-30	75.5800	76.0000	75.1700	75.5500	+0.680%	93,711	+64.275%
2025-01-29	75.8700	76.6200	74.8490	75.0400	-1.432%	165,293	+65.392%
2025-01-28	76.0000	76.5500	75.5500	76.1300	-0.092%	97,332	+63.024%
2025-01-27	76.0200	76.6350	75.7100	76.2000	+0.184%	127,795	+62.874%
2025-01-24	75.7600	76.4000	75.4700	76.0600	-0.315%	93,790	+63.174%
2025-01-23	75.3900	76.4600	75.2700	76.3000	+0.806%	122,370	+62.661%
2025-01-22	74.7400	75.7900	74.0700	75.6900	+0.505%	274,475	+63.971%
2025-01-21	74.4400	75.4000	73.7100	75.3100	+2.157%	173,678	+64.799%
2025-01-17	73.7600	73.7700	73.1500	73.7200	+1.375%	143,375	+68.353%
2025-01-16	71.8400	72.8500	71.3800	72.7200	+0.804%	212,710	+70.668%
2025-01-15	71.0400	72.2950	70.1800	72.1400	+3.724%	382,152	+72.040%
2025-01-14	68.6700	69.6350	68.6700	69.5500	+1.920%	277,715	+78.447%
2025-01-13	66.7200	68.2500	66.1450	68.2400	+1.382%	200,944	+81.873%
2025-01-10	69.0200	69.0200	67.1600	67.3100	-4.511%	309,658	+84.386%
2025-01-08	69.0900	70.6750	68.7600	70.4900	+1.571%	278,164	+76.068%
2025-01-07	69.9700	70.1975	68.8400	69.4000	-0.843%	208,031	+78.833%
2025-01-06	69.8700	70.8600	69.5000	69.9900	+0.100%	196,205	+77.325%
2025-01-03	70.0300	70.1950	69.4550	69.9200	-0.014%	118,952	+77.503%
2025-01-02	71.2800	71.5900	69.7250	69.9300	-1.866%	135,814	+77.477%
2024-12-31	71.5300	72.0500	71.0010	71.2600	+0.366%	128,179	+74.165%
2024-12-30	71.9000	71.9000	70.8800	71.0000	-1.635%	141,534	+74.803%
2024-12-27	72.3700	73.1250	71.3500	72.1800	-1.123%	157,417	+71.945%
2024-12-26	72.7100	73.2250	72.5150	73.0000	-0.586%	123,387	+70.014%
2024-12-24	72.8300	73.4950	72.1924	73.4300	+0.617%	35,603	+69.018%
2024-12-23	72.9000	73.0600	72.3300	72.9800	-0.491%	114,391	+70.060%
2024-12-20	72.0100	74.0999	72.0100	73.3400	+0.466%	403,553	+69.226%
2024-12-19	73.9600	74.4700	72.8900	73.0000	-1.071%	187,260	+70.014%