Dark

SXT
Sensient Technology Corporation
stock NYSE

At Close

Aug 6, 2026 3:59:57 PM EDT

128.46USD-1.480%(-1.93)253,354

109.77Bid 149.73Ask 39.96Spread

Pre-market

Aug 6, 2026 8:22:30 AM EDT

130.73USD+0.261%(+0.34)2,336

After-hours

Aug 6, 2026 4:10:30 PM EDT

128.50USD+0.031%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	129.6500	132.0400	128.4600	128.4600	-1.359%	253,354	0.000%
2026-08-05	127.8000	130.5800	127.5000	130.2300	+2.414%	286,732	-1.359%
2026-08-04	127.6800	128.3600	126.1800	127.1600	+0.849%	250,920	+1.022%
2026-08-03	123.0800	126.5900	121.2100	126.0900	+1.957%	249,962	+1.880%
2026-07-31	123.6600	124.2000	122.0300	123.6700	-0.234%	212,394	+3.873%
2026-07-30	123.2800	125.3500	121.7800	123.9600	+1.109%	453,296	+3.630%
2026-07-29	123.2500	125.2100	121.6800	122.6000	-1.581%	470,382	+4.780%
2026-07-28	124.5000	126.8000	121.2100	124.5700	-0.288%	607,882	+3.123%
2026-07-27	129.7000	131.0350	124.4200	124.9300	-1.467%	808,401	+2.826%
2026-07-24	119.9800	128.4100	116.3350	126.7900	+8.340%	1,930,382	+1.317%
2026-07-23	111.0000	117.9000	111.0000	117.0300	+4.064%	1,605,922	+9.767%
2026-07-22	109.5100	112.6400	107.5400	112.4600	+3.212%	717,964	+14.227%
2026-07-21	110.4800	110.4800	108.0301	108.9600	-0.684%	634,832	+17.896%
2026-07-20	109.0500	110.9500	108.9300	109.7100	+0.605%	512,162	+17.091%
2026-07-17	110.0900	110.4050	108.4800	109.0500	-1.579%	544,977	+17.799%
2026-07-16	113.1800	114.8100	110.4800	110.8000	-2.405%	519,972	+15.939%
2026-07-15	113.8300	115.9600	111.9100	113.5300	-0.009%	489,722	+13.151%
2026-07-14	115.7000	115.8400	113.5000	113.5400	-0.404%	418,534	+13.141%
2026-07-13	113.7200	116.7700	113.2100	114.0000	-1.588%	514,146	+12.684%
2026-07-10	117.9600	119.6200	114.0000	115.8400	-3.451%	1,227,012	+10.894%
2026-07-09	120.1200	120.7950	118.6400	119.9800	+0.612%	331,468	+7.068%
2026-07-08	121.5100	121.9900	118.0300	119.2500	-3.300%	414,474	+7.723%
2026-07-07	125.3200	125.5700	122.1200	123.3200	-0.916%	306,621	+4.168%
2026-07-06	124.1300	124.7600	122.3800	124.4600	-0.024%	264,419	+3.214%
2026-07-02	122.8400	124.9900	122.8400	124.4900	+1.575%	337,760	+3.189%
2026-07-01	123.4800	125.2750	122.3800	122.5600	-0.592%	282,503	+4.814%
2026-06-30	119.0100	123.4700	118.1500	123.2900	+3.990%	519,935	+4.193%
2026-06-29	118.4400	120.2600	115.8300	118.5600	-1.348%	661,452	+8.350%
2026-06-26	121.4000	121.7100	118.5900	120.1800	-1.346%	1,215,134	+6.890%
2026-06-25	122.0900	123.8200	121.1400	121.8200	+0.761%	539,375	+5.451%
2026-06-24	118.4200	121.8800	118.1600	120.9000	+1.819%	536,817	+6.253%
2026-06-23	117.9500	120.6200	116.1800	118.7400	-0.277%	382,893	+8.186%
2026-06-22	113.6100	119.1200	113.6100	119.0700	+4.926%	537,370	+7.886%
2026-06-18	113.0000	113.6300	110.5600	113.4800	+2.188%	939,530	+13.201%
2026-06-17	112.7900	114.2100	110.0400	111.0500	-0.591%	656,644	+15.678%
2026-06-16	111.7000	115.1000	110.5000	111.7100	-8.389%	1,616,063	+14.994%
2026-06-15	124.8300	126.2800	121.5800	121.9400	-1.748%	319,120	+5.347%
2026-06-12	125.5300	125.8446	123.3700	124.1100	-0.064%	242,425	+3.505%
2026-06-11	121.0800	124.4700	120.8500	124.1900	+3.682%	370,477	+3.438%
2026-06-10	119.8100	120.1400	118.0000	119.7800	+0.259%	270,282	+7.247%
2026-06-09	114.4400	119.8100	114.4400	119.4700	+5.857%	376,420	+7.525%
2026-06-08	112.4800	114.6900	112.4800	112.8600	+0.597%	289,156	+13.822%
2026-06-05	113.9100	113.9100	110.6700	112.1900	-0.532%	201,967	+14.502%
2026-06-04	113.8500	114.0300	112.0000	112.7900	-0.071%	312,456	+13.893%
2026-06-03	113.5000	115.6650	111.6700	112.8700	-0.432%	442,336	+13.812%
2026-06-02	111.7800	114.6100	110.9500	113.3600	+1.432%	342,946	+13.320%
2026-06-01	112.3600	114.6600	110.0000	111.7600	-1.836%	411,848	+14.943%
2026-05-29	117.1800	117.2900	113.6725	113.8500	-2.367%	359,187	+12.833%
2026-05-28	116.7600	117.8020	114.8781	116.6100	-1.002%	243,087	+10.162%
2026-05-27	117.4300	118.6700	116.8300	117.7900	+0.796%	301,846	+9.058%
2026-05-26	115.3500	117.9900	114.7900	116.8600	+2.115%	374,902	+9.926%
2026-05-22	113.8500	114.5000	111.9500	114.4400	+1.194%	239,126	+12.251%
2026-05-21	112.8700	114.7800	110.9000	113.0900	-0.877%	449,864	+13.591%
2026-05-20	113.6600	116.5000	112.9200	114.0900	-0.009%	373,523	+12.595%
2026-05-19	113.0000	114.3300	110.3300	114.1000	+0.167%	501,272	+12.585%
2026-05-18	115.1500	116.7100	113.3900	113.9100	-0.018%	356,019	+12.773%
2026-05-15	116.6600	117.0000	113.8200	113.9300	-2.823%	358,237	+12.753%
2026-05-14	116.8100	118.7200	115.4700	117.2400	+1.279%	361,450	+9.570%
2026-05-13	115.8700	116.9850	115.3300	115.7600	-0.164%	345,605	+10.971%
2026-05-12	117.2000	118.4850	115.5800	115.9500	-1.176%	401,251	+10.789%
2026-05-11	118.2900	119.6550	116.5600	117.3300	-0.736%	348,751	+9.486%
2026-05-08	118.5700	119.6600	117.5000	118.2000	+0.297%	358,450	+8.680%
2026-05-07	119.7900	119.8700	117.2300	117.8500	-1.066%	357,179	+9.003%
2026-05-06	117.2400	119.8800	116.0900	119.1200	+2.929%	485,061	+7.841%
2026-05-05	115.3500	117.6700	112.5961	115.7300	+1.101%	415,603	+11.000%
2026-05-04	111.8800	115.5000	111.3400	114.4700	+1.364%	420,172	+12.222%
2026-05-01	115.3400	115.6500	112.3700	112.9300	-0.625%	405,746	+13.752%
2026-04-30	112.0000	115.8500	109.0100	113.6400	-5.724%	1,227,685	+13.041%
2026-04-29	122.1500	123.0100	118.9100	120.5400	-2.056%	426,255	+6.570%
2026-04-28	127.1800	129.3500	122.4300	123.0700	-1.260%	554,622	+4.380%
2026-04-27	123.6100	126.0200	121.0000	124.6400	+1.210%	1,077,640	+3.065%
2026-04-24	108.4700	124.0000	104.9900	123.1500	+24.106%	1,763,929	+4.312%
2026-04-23	95.3800	99.3600	94.1800	99.2300	+3.678%	662,389	+29.457%
2026-04-22	98.1500	99.9300	95.4300	95.7100	-2.217%	404,491	+34.218%
2026-04-21	99.7700	99.9750	97.7000	97.8800	-1.953%	397,256	+31.242%
2026-04-20	100.0600	101.9800	99.4200	99.8300	-0.429%	278,709	+28.679%
2026-04-17	96.1700	102.0000	95.7500	100.2600	+5.172%	434,397	+28.127%
2026-04-16	92.0900	95.4200	91.7875	95.3300	+3.608%	273,887	+34.753%
2026-04-15	93.0400	93.8200	90.6300	92.0100	-1.425%	270,130	+39.615%
2026-04-14	94.0800	94.5850	93.2600	93.3400	-0.944%	146,774	+37.626%
2026-04-13	93.7500	94.4650	92.0500	94.2300	+1.149%	238,810	+36.326%
2026-04-10	93.5800	93.7750	92.6150	93.1600	+0.507%	210,969	+37.892%
2026-04-09	93.4200	93.7100	91.8700	92.6900	-1.331%	314,109	+38.591%
2026-04-08	95.5400	95.5400	93.0100	93.9400	+1.920%	448,469	+36.747%
2026-04-07	91.9100	93.0700	91.1900	92.1700	-0.043%	228,523	+39.373%
2026-04-06	92.1200	92.9500	91.0000	92.2100	-0.130%	291,057	+39.312%
2026-04-02	90.0800	92.3800	89.4000	92.3300	+0.852%	311,972	+39.131%
2026-04-01	88.5400	92.7300	87.7800	91.5500	+5.912%	586,432	+40.317%
2026-03-31	87.9100	87.9100	84.9400	86.4400	-0.860%	273,476	+48.612%
2026-03-30	87.9600	89.0300	86.4600	87.1900	+0.612%	265,164	+47.333%
2026-03-27	86.2000	87.4300	85.3300	86.6600	-0.391%	243,517	+48.234%
2026-03-26	85.8200	88.0500	85.7050	87.0000	+0.242%	219,533	+47.655%
2026-03-25	86.0100	87.2100	84.4400	86.7900	+2.371%	218,544	+48.012%
2026-03-24	84.1600	85.4099	82.9300	84.7800	-0.059%	329,148	+51.522%
2026-03-23	85.0800	86.7500	84.1500	84.8300	+2.254%	314,072	+51.432%
2026-03-20	86.0000	86.0000	82.8800	82.9600	-3.535%	944,814	+54.846%
2026-03-19	84.5100	86.2200	83.4750	86.0000	+0.444%	293,290	+49.372%
2026-03-18	88.2400	88.2400	85.3150	85.6200	-3.960%	354,503	+50.035%
2026-03-17	88.7900	89.6000	88.1700	89.1500	+0.837%	256,157	+44.094%
2026-03-16	89.8200	90.0100	88.3900	88.4100	-0.830%	252,151	+45.300%
2026-03-13	92.3200	92.6200	88.4400	89.1500	-2.707%	265,396	+44.094%
2026-03-12	90.1500	91.9000	90.0650	91.6300	+0.726%	210,829	+40.194%
2026-03-11	89.9600	91.5000	89.5400	90.9700	-0.055%	243,105	+41.211%
2026-03-10	90.7600	93.6700	89.8500	91.0200	-0.329%	168,215	+41.134%
2026-03-09	90.1600	91.8400	87.8925	91.3200	-0.219%	243,671	+40.670%
2026-03-06	91.8900	92.3450	89.8700	91.5200	-1.908%	237,462	+40.363%
2026-03-05	95.0000	95.5250	92.2650	93.3000	-2.731%	173,782	+37.685%
2026-03-04	97.9400	98.2400	95.5700	95.9200	-1.651%	208,753	+33.924%
2026-03-03	98.3100	98.4500	92.1400	97.5300	-3.032%	223,692	+31.713%
2026-03-02	100.9400	101.7500	97.8650	100.5800	-0.936%	343,671	+27.719%
2026-02-27	97.2400	101.7900	97.2400	101.5300	+3.740%	460,796	+26.524%
2026-02-26	97.4900	98.1300	95.0600	97.8700	+1.126%	398,864	+31.256%
2026-02-25	96.2200	96.9900	94.6300	96.7800	+1.660%	326,193	+32.734%
2026-02-24	92.7300	95.5100	91.2800	95.2000	+3.625%	340,118	+34.937%
2026-02-23	89.7400	92.4900	89.6000	91.8700	+1.547%	307,117	+39.828%
2026-02-20	90.6600	91.6700	89.8100	90.4700	-0.243%	260,289	+41.992%
2026-02-19	91.5900	91.6750	88.8450	90.6900	-1.015%	319,594	+41.647%
2026-02-18	92.5900	93.7100	91.1650	91.6200	-0.833%	340,677	+40.210%
2026-02-17	90.5100	95.0300	90.0000	92.3900	-0.688%	538,418	+39.041%
2026-02-13	84.0000	97.6200	82.6000	93.0300	-5.004%	1,614,477	+38.084%
2026-02-12	102.3150	104.4700	97.6400	97.9300	-4.300%	597,771	+31.175%
2026-02-11	102.7000	103.7200	101.3600	102.3300	+0.274%	383,711	+25.535%
2026-02-10	100.6800	102.9800	100.5000	102.0500	+1.918%	433,798	+25.879%
2026-02-09	97.8200	100.2500	96.5600	100.1300	+2.719%	275,154	+28.293%
2026-02-06	96.5700	98.0000	96.5700	97.4800	+1.394%	282,590	+31.781%
2026-02-05	100.0400	101.8200	94.4900	96.1400	+2.135%	363,227	+33.618%
2026-02-04	93.5100	94.7209	93.2400	94.1300	+1.117%	285,743	+36.471%
2026-02-03	94.5100	94.7250	91.6300	93.0900	-1.990%	299,070	+37.995%
2026-02-02	95.1100	96.6000	94.7650	94.9800	+0.487%	257,466	+35.250%
2026-01-30	95.2100	96.9100	92.5450	94.5200	-1.130%	312,842	+35.908%
2026-01-29	95.1000	95.8500	94.3400	95.6000	+0.568%	334,025	+34.372%
2026-01-28	94.8300	96.2000	93.4900	95.0600	+0.518%	212,290	+35.136%
2026-01-27	95.4700	96.0000	94.4250	94.5700	-1.377%	160,061	+35.836%
2026-01-26	96.5400	96.8850	95.8150	95.8900	-0.135%	199,859	+33.966%
2026-01-23	97.8100	98.0463	95.4500	96.0200	-2.319%	131,715	+33.785%
2026-01-22	98.1200	98.8700	97.7100	98.3000	+0.635%	144,560	+30.682%
2026-01-21	96.0500	98.1750	96.0500	97.6800	+2.637%	185,584	+31.511%
2026-01-20	96.0400	96.7650	94.7350	95.1700	-2.189%	194,065	+34.980%
2026-01-16	96.7000	97.6300	95.8350	97.3000	0.000%	200,039	+32.025%
2026-01-15	96.2500	97.5200	96.1700	97.3000	+1.280%	162,153	+32.025%
2026-01-14	95.5600	96.9400	94.4600	96.0700	+0.776%	309,002	+33.715%
2026-01-13	98.4600	99.0250	95.0200	95.3300	-3.414%	316,155	+34.753%
2026-01-12	98.6900	100.3000	97.5700	98.7000	+0.591%	210,638	+30.152%
2026-01-09	96.9500	98.2700	96.4000	98.1200	+1.176%	187,076	+30.921%
2026-01-08	93.2800	97.0600	93.2800	96.9800	+3.589%	149,044	+32.460%
2026-01-07	94.9600	94.9600	92.3700	93.6200	-1.266%	191,767	+37.214%
2026-01-06	94.3400	94.8600	93.0250	94.8200	-0.032%	240,051	+35.478%
2026-01-05	92.8100	96.1200	92.8100	94.8500	+1.509%	229,959	+35.435%
2026-01-02	93.9500	95.2100	92.8100	93.4400	-0.543%	128,231	+37.479%
2025-12-31	94.5800	94.5800	93.2000	93.9500	-0.519%	121,007	+36.732%
2025-12-30	95.2300	95.2300	94.2300	94.4400	-0.850%	113,423	+36.023%
2025-12-29	96.5100	96.5100	94.9950	95.2500	-0.895%	115,332	+34.866%
2025-12-26	95.9300	96.7500	95.4150	96.1100	-0.073%	186,962	+33.659%
2025-12-24	95.6700	96.4900	95.6000	96.1800	-0.187%	59,268	+33.562%
2025-12-23	96.9100	97.4000	95.8400	96.3600	-0.895%	126,895	+33.313%
2025-12-22	97.5500	97.5500	95.9100	97.2300	+0.496%	261,771	+32.120%
2025-12-19	96.6100	97.8350	96.2100	96.7500	-0.401%	923,100	+32.775%
2025-12-18	96.6900	97.6600	95.4700	97.1400	+0.601%	237,234	+32.242%
2025-12-17	93.6900	97.3900	92.9800	96.5600	+2.899%	594,439	+33.036%
2025-12-16	94.2200	94.2200	92.6900	93.8400	-0.276%	211,537	+36.893%
2025-12-15	94.8600	95.0300	92.5000	94.1000	+0.202%	277,420	+36.514%
2025-12-12	96.3900	96.9700	93.4300	93.9100	-1.932%	385,623	+36.791%
2025-12-11	94.2400	95.9600	92.3400	95.7600	+1.269%	336,319	+34.148%
2025-12-10	93.0100	94.7800	91.6500	94.5600	+2.051%	376,893	+35.850%
2025-12-09	90.2900	92.7500	89.7500	92.6600	+2.933%	260,720	+38.636%
2025-12-08	92.4300	93.1150	89.8000	90.0200	-2.565%	264,616	+42.702%
2025-12-05	94.2700	94.5050	92.0800	92.3900	-2.150%	199,658	+39.041%
2025-12-04	92.8100	94.6300	92.2700	94.4200	+1.943%	261,352	+36.052%
2025-12-03	94.8100	95.4100	92.5200	92.6200	-2.310%	363,472	+38.696%
2025-12-02	96.1300	96.7650	94.4400	94.8100	-0.878%	181,625	+35.492%
2025-12-01	96.5900	96.6600	94.5600	95.6500	-1.887%	266,904	+34.302%
2025-11-28	97.3100	97.9500	96.9600	97.4900	-0.164%	119,786	+31.767%
2025-11-26	96.9800	99.0300	96.8250	97.6500	+0.360%	465,271	+31.551%
2025-11-25	96.5800	98.6350	96.4400	97.3000	+1.059%	292,441	+32.025%
2025-11-24	93.7900	96.7150	92.4100	96.2800	+1.486%	317,312	+33.423%
2025-11-21	93.7500	95.5600	92.9900	94.8700	+1.683%	504,390	+35.406%
2025-11-20	93.7500	94.1000	92.7500	93.3000	+0.247%	310,134	+37.685%
2025-11-19	93.7500	94.0900	92.2500	93.0700	-0.279%	211,352	+38.025%
2025-11-18	92.7400	93.7500	91.8700	93.3300	+0.636%	226,883	+37.641%
2025-11-17	93.4200	94.1700	92.2950	92.7400	-1.267%	165,379	+38.516%
2025-11-14	94.9500	94.9900	93.7000	93.9300	-1.386%	245,408	+36.761%
2025-11-13	94.7800	96.6400	94.5550	95.2500	+0.464%	351,479	+34.866%
2025-11-12	94.6000	96.0400	94.5300	94.8100	+0.211%	308,896	+35.492%
2025-11-11	92.8700	95.1600	92.6300	94.6100	+1.863%	276,420	+35.778%
2025-11-10	93.0600	93.4000	92.2901	92.8800	-0.311%	309,252	+38.307%
2025-11-07	92.3900	94.1500	91.5100	93.1700	+1.294%	296,640	+37.877%
2025-11-06	95.5100	96.7200	91.7050	91.9800	-4.277%	388,199	+39.661%
2025-11-05	91.0000	96.8150	90.0100	96.0900	+5.270%	478,922	+33.687%
2025-11-04	92.5000	94.8300	91.1700	91.2800	-0.685%	620,990	+40.732%
2025-11-03	94.1200	95.7600	89.8700	91.9100	-2.524%	915,731	+39.767%
2025-10-31	92.6100	102.6000	92.3750	94.2900	+5.058%	1,069,364	+36.239%
2025-10-30	90.1100	92.0100	89.0200	89.7500	-0.300%	705,865	+43.131%
2025-10-29	93.9700	93.9700	89.5500	90.0200	-4.680%	494,407	+42.702%
2025-10-28	95.5300	95.7800	94.0100	94.4400	-0.809%	529,245	+36.023%
2025-10-27	96.7000	97.4700	94.2000	95.2100	-1.561%	409,824	+34.923%
2025-10-24	96.6400	97.0150	94.8300	96.7200	+0.572%	434,836	+32.816%
2025-10-23	95.6500	96.4100	95.3900	96.1700	+0.491%	184,370	+33.576%
2025-10-22	97.0700	97.0700	95.2100	95.7000	-1.085%	181,365	+34.232%
2025-10-21	96.2000	97.6600	96.1150	96.7500	-0.062%	231,603	+32.775%
2025-10-20	95.8300	96.9100	94.9450	96.8100	+1.075%	247,714	+32.693%
2025-10-17	93.6100	95.8450	92.9200	95.7800	+2.362%	389,728	+34.120%
2025-10-16	94.4500	96.7238	93.3200	93.5700	-1.349%	387,631	+37.288%
2025-10-15	95.2900	96.2000	94.4400	94.8500	-0.420%	358,660	+35.435%
2025-10-14	92.9300	96.0710	92.8850	95.2500	+1.752%	250,811	+34.866%
2025-10-13	92.6500	93.9200	92.0900	93.6100	+1.036%	329,206	+37.229%
2025-10-10	93.0000	94.1800	92.0100	92.6500	+0.151%	600,316	+38.651%
2025-10-09	93.7100	94.9800	91.3900	92.5100	-1.143%	331,363	+38.861%
2025-10-08	92.8500	93.8400	91.7700	93.5800	+1.343%	260,943	+37.273%
2025-10-07	93.5900	93.5900	91.5000	92.3400	-1.399%	440,467	+39.116%
2025-10-06	94.5400	95.2100	93.6200	93.6500	-1.317%	483,898	+37.170%
2025-10-03	91.6700	95.7400	91.6700	94.9000	+3.433%	738,326	+35.364%
2025-10-02	91.2900	92.1450	88.9500	91.7500	+0.240%	617,778	+40.011%
2025-10-01	93.6100	94.2500	91.1000	91.5300	-2.472%	531,470	+40.347%
2025-09-30	93.0300	94.1000	92.2700	93.8500	+0.914%	590,424	+36.878%
2025-09-29	95.8900	96.0350	92.6500	93.0000	-2.597%	735,644	+38.129%
2025-09-26	96.9700	97.2200	94.9500	95.4800	-1.282%	527,515	+34.541%
2025-09-25	99.3300	99.5093	96.3400	96.7200	-2.441%	412,572	+32.816%
2025-09-24	100.5500	101.1300	98.8500	99.1400	-1.284%	481,352	+29.574%
2025-09-23	101.4500	101.8800	99.7500	100.4300	-1.103%	357,813	+27.910%
2025-09-22	102.9400	102.9400	100.1800	101.5500	-1.350%	405,633	+26.499%
2025-09-19	103.6200	104.2400	102.3701	102.9400	-0.194%	1,017,196	+24.791%
2025-09-18	100.6500	103.9000	100.4700	103.1400	+2.291%	453,167	+24.549%
2025-09-17	101.2300	102.2700	100.0300	100.8300	-0.079%	414,036	+27.403%
2025-09-16	103.0800	103.2700	100.3400	100.9100	-2.020%	504,344	+27.302%
2025-09-15	106.3400	106.5500	102.9600	102.9900	-3.223%	448,021	+24.731%
2025-09-12	106.2300	107.0300	105.6000	106.4200	-1.032%	636,963	+20.710%
2025-09-11	106.7600	109.1900	106.3701	107.5300	+1.262%	567,794	+19.464%
2025-09-10	111.1500	111.4650	96.6400	106.1900	-4.600%	1,548,792	+20.972%
2025-09-09	112.4300	112.8900	109.7100	111.3100	-1.678%	222,519	+15.407%
2025-09-08	112.9400	113.8600	112.0100	113.2100	+0.328%	310,712	+13.471%
2025-09-05	113.7400	114.3300	110.8600	112.8400	+0.009%	272,061	+13.843%
2025-09-04	113.7100	113.8700	112.0600	112.8300	-0.274%	350,633	+13.853%
2025-09-03	111.3600	113.4500	110.8400	113.1400	+1.054%	338,315	+13.541%
2025-09-02	112.2400	113.2400	111.7500	111.9600	-1.322%	231,995	+14.737%
2025-08-29	115.2100	115.2100	112.2500	113.4600	-1.167%	271,557	+13.221%
2025-08-28	114.0200	114.8950	112.7200	114.8000	+1.110%	271,993	+11.899%
2025-08-27	112.7700	113.7100	112.0800	113.5400	+0.656%	694,468	+13.141%
2025-08-26	112.9500	114.1600	112.2800	112.8000	-0.292%	375,153	+13.883%
2025-08-25	114.8000	114.9850	113.1200	113.1300	-1.377%	287,826	+13.551%
2025-08-22	114.5900	116.6550	113.6000	114.7100	+0.297%	473,081	+11.987%
2025-08-21	113.6500	115.4000	112.9100	114.3700	+0.651%	1,792,297	+12.320%
2025-08-20	112.8400	114.6750	112.0588	113.6300	-0.176%	921,519	+13.051%
2025-08-19	116.4200	116.7550	113.5400	113.8300	-2.031%	288,209	+12.852%
2025-08-18	118.1400	119.6600	116.0100	116.1900	-1.742%	516,283	+10.560%
2025-08-15	115.7700	118.4300	114.9700	118.2500	+2.337%	779,821	+8.634%
2025-08-14	120.0700	121.5400	112.6700	115.5500	-4.322%	819,027	+11.173%
2025-08-13	119.3600	121.1800	118.6150	120.7700	+2.088%	475,015	+6.367%
2025-08-12	115.5800	118.4817	115.3400	118.3000	+1.983%	354,625	+8.588%
2025-08-11	116.9400	118.6200	115.3000	116.0000	-0.532%	502,071	+10.741%
2025-08-08	115.8000	116.8600	115.0600	116.6200	+0.952%	291,123	+10.153%
2025-08-07	115.5600	116.2200	114.6000	115.5200	+0.443%	454,879	+11.202%
2025-08-06	114.1800	115.4010	113.1600	115.0100	+0.630%	283,451	+11.695%
2025-08-05	113.5300	114.4200	113.3000	114.2900	+0.785%	288,063	+12.398%
2025-08-04	111.6700	113.4100	111.6700	113.4000	+1.513%	277,919	+13.280%
2025-08-01	111.7100	112.8000	110.6200	111.7100	-0.517%	488,576	+14.994%
2025-07-31	111.3000	113.3450	111.2800	112.2900	+0.609%	387,973	+14.400%
2025-07-30	111.4500	112.7000	111.2900	111.6100	+0.189%	354,961	+15.097%
2025-07-29	113.9800	113.9800	111.1600	111.4000	-1.355%	350,354	+15.314%
2025-07-28	112.5300	114.4500	111.5100	112.9300	-0.318%	490,086	+13.752%
2025-07-25	102.5100	114.5900	101.2100	113.2900	+2.991%	991,509	+13.390%
2025-07-24	107.5000	110.2850	107.2701	110.0000	+1.607%	679,097	+16.782%
2025-07-23	108.0300	109.4400	106.9000	108.2600	+0.389%	431,773	+18.659%
2025-07-22	107.5400	108.5000	106.5200	107.8400	-0.443%	445,111	+19.121%
2025-07-21	109.6800	109.6800	107.6500	108.3200	-0.706%	370,276	+18.593%
2025-07-18	110.0200	110.0200	108.4300	109.0900	-0.393%	311,669	+17.756%
2025-07-17	109.3200	110.5450	109.1700	109.5200	+0.064%	426,676	+17.294%
2025-07-16	108.2300	109.4900	107.2500	109.4500	+1.081%	360,427	+17.369%
2025-07-15	109.6900	110.0000	107.9400	108.2800	-1.078%	329,337	+18.637%
2025-07-14	108.4900	109.5400	108.2900	109.4600	+0.764%	251,685	+17.358%
2025-07-11	108.2500	109.6200	107.0800	108.6300	-0.568%	315,578	+18.255%
2025-07-10	109.1100	110.6999	108.4200	109.2500	+0.460%	491,718	+17.584%
2025-07-09	108.3300	108.8650	106.9900	108.7500	+0.341%	401,010	+18.124%
2025-07-08	107.9600	109.0900	106.2050	108.3800	+1.072%	489,913	+18.527%
2025-07-07	107.3800	107.8250	106.1750	107.2300	-0.621%	475,121	+19.799%
2025-07-03	106.0900	108.2200	105.1600	107.9000	+2.615%	450,996	+19.055%
2025-07-02	103.7700	106.0700	100.9100	105.1500	+1.115%	991,130	+22.168%
2025-07-01	98.2900	104.3900	98.0200	103.9900	+5.552%	876,927	+23.531%
2025-06-30	98.6600	98.6850	97.7300	98.5200	+0.112%	270,817	+30.390%
2025-06-27	98.0500	99.4800	97.6200	98.4100	+0.285%	621,926	+30.536%
2025-06-26	99.1400	101.2100	97.0200	98.1300	-0.477%	596,898	+30.908%
2025-06-25	97.3300	99.5850	96.2800	98.6000	+0.777%	788,119	+30.284%
2025-06-24	98.3100	99.1700	97.6900	97.8400	-0.387%	393,855	+31.296%
2025-06-23	95.6000	98.5000	95.6000	98.2200	+2.430%	365,615	+30.788%
2025-06-20	96.6200	96.8400	95.1200	95.8900	-0.498%	419,096	+33.966%
2025-06-18	94.4400	96.9850	94.4400	96.3700	+1.903%	353,027	+33.299%
2025-06-17	94.3000	95.6700	94.1400	94.5700	-0.053%	293,883	+35.836%
2025-06-16	95.5200	95.7800	94.4200	94.6200	-0.137%	320,394	+35.764%
2025-06-13	93.3400	95.3112	92.6800	94.7500	+0.021%	337,716	+35.578%
2025-06-12	94.9000	95.3600	94.4065	94.7300	-0.410%	225,713	+35.606%
2025-06-11	96.6700	97.0050	94.6800	95.1200	-1.369%	213,193	+35.050%
2025-06-10	95.5500	97.2800	94.9900	96.4400	-0.279%	206,745	+33.202%
2025-06-09	96.4300	97.8900	96.0700	96.7100	+0.740%	241,020	+32.830%
2025-06-06	97.1700	97.3900	95.9850	96.0000	-0.031%	216,863	+33.813%
2025-06-05	95.6400	96.3300	94.9900	96.0300	+0.460%	239,123	+33.771%
2025-06-04	93.9800	95.8600	93.2300	95.5900	+1.832%	205,931	+34.386%
2025-06-03	94.4900	94.4900	93.0500	93.8700	-0.656%	302,124	+36.849%
2025-06-02	93.9900	96.1000	93.6888	94.4900	-0.042%	382,441	+35.951%
2025-05-30	94.0000	95.0600	94.0000	94.5300	+0.085%	264,336	+35.893%
2025-05-29	94.9900	94.9900	93.2900	94.4500	+0.085%	326,699	+36.008%
2025-05-28	94.9700	95.7300	94.2550	94.3700	-1.038%	256,008	+36.124%
2025-05-27	94.3400	95.4650	94.1600	95.3600	+1.512%	173,680	+34.711%
2025-05-23	93.3100	94.5100	93.2000	93.9400	+0.139%	193,869	+36.747%
2025-05-22	94.0400	94.1900	92.8600	93.8100	-0.446%	184,506	+36.936%
2025-05-21	93.7800	95.3200	93.5700	94.2300	-0.528%	231,771	+36.326%
2025-05-20	94.0900	95.6750	94.0900	94.7300	+0.296%	204,280	+35.606%
2025-05-19	93.6800	94.9000	92.8900	94.4500	+0.180%	205,301	+36.008%
2025-05-16	94.2100	94.6200	93.1000	94.2800	-0.275%	345,438	+36.254%
2025-05-15	91.7900	94.7390	91.7600	94.5400	+2.951%	215,788	+35.879%
2025-05-14	92.1300	92.3000	90.1800	91.8300	-0.885%	329,486	+39.889%
2025-05-13	95.3000	95.6700	92.4900	92.6500	-2.412%	415,121	+38.651%
2025-05-12	97.6200	98.2700	94.5900	94.9400	-0.732%	332,883	+35.307%
2025-05-09	95.0100	95.9400	94.6300	95.6400	+0.325%	309,753	+34.316%
2025-05-08	94.3500	96.4750	94.2593	95.3300	+1.071%	290,761	+34.753%
2025-05-07	94.5400	95.3000	93.4500	94.3200	-0.422%	451,094	+36.196%
2025-05-06	93.2800	95.1100	92.5550	94.7200	+1.186%	333,131	+35.621%
2025-05-05	93.9000	94.7000	93.4000	93.6100	-0.128%	219,359	+37.229%
2025-05-02	92.9500	94.5050	92.9500	93.7300	+1.155%	252,032	+37.053%
2025-05-01	93.4900	94.7900	91.9900	92.6600	-1.373%	638,686	+38.636%
2025-04-30	93.3500	94.7300	92.4000	93.9500	-0.413%	1,021,615	+36.732%
2025-04-29	90.2900	94.6400	90.1850	94.3400	+4.741%	840,128	+36.167%
2025-04-28	90.8300	92.6800	89.3100	90.0700	-1.011%	1,126,961	+42.622%
2025-04-25	82.0000	91.1400	80.0000	90.9900	+13.539%	1,459,449	+41.180%
2025-04-24	79.5400	80.6500	78.2700	80.1400	+1.238%	516,423	+60.294%
2025-04-23	78.9200	80.2500	78.5100	79.1600	+0.969%	596,052	+62.279%
2025-04-22	75.2600	79.5500	75.2550	78.4000	+4.911%	617,113	+63.852%
2025-04-21	74.4000	75.1000	72.6000	74.7300	+0.228%	412,344	+71.899%
2025-04-17	74.0600	74.9500	73.6300	74.5600	+0.580%	239,343	+72.291%
2025-04-16	74.8600	75.2050	73.3750	74.1300	-0.790%	256,002	+73.290%
2025-04-15	74.6000	74.9400	74.0400	74.7200	-0.187%	205,972	+71.922%
2025-04-14	74.4300	75.6285	73.8300	74.8600	+1.012%	330,203	+71.600%
2025-04-11	72.0700	74.2400	71.8800	74.1100	+1.925%	315,464	+73.337%
2025-04-10	72.0000	72.9500	70.6900	72.7100	-0.791%	292,215	+76.674%
2025-04-09	67.9400	74.4700	67.9400	73.2900	+6.604%	619,913	+75.276%
2025-04-08	73.2200	73.6500	67.7850	68.7500	-5.002%	828,857	+86.851%
2025-04-07	73.1800	76.1300	71.3400	72.3700	-3.067%	829,650	+77.504%
2025-04-04	73.1900	75.2900	72.6900	74.6600	-0.546%	917,136	+72.060%
2025-04-03	73.8900	76.0000	73.8900	75.0700	-0.793%	425,295	+71.120%
2025-04-02	73.9100	75.8100	73.6800	75.6700	+0.920%	347,048	+69.763%
2025-04-01	73.9800	75.3250	73.7750	74.9800	+0.739%	280,194	+71.326%
2025-03-31	72.5400	75.1900	72.5200	74.4300	+1.128%	362,866	+72.592%
2025-03-28	73.6000	73.9178	72.4450	73.6000	+0.341%	259,787	+74.538%
2025-03-27	73.3800	73.5000	72.2800	73.3500	+0.096%	412,411	+75.133%
2025-03-26	73.6000	74.1950	72.7250	73.2800	-0.041%	267,424	+75.300%
2025-03-25	72.9600	73.5500	72.4700	73.3100	-0.068%	259,251	+75.228%
2025-03-24	73.4700	74.3000	72.9500	73.3600	+0.797%	315,639	+75.109%
2025-03-21	73.5200	74.1300	72.4700	72.7800	-1.795%	575,470	+76.505%
2025-03-20	73.2200	74.9100	73.1600	74.1100	+0.311%	288,587	+73.337%
2025-03-19	74.3300	74.4400	73.2395	73.8800	-0.203%	245,994	+73.877%
2025-03-18	73.1300	74.8850	72.8850	74.0300	+1.383%	244,644	+73.524%
2025-03-17	73.0400	73.7200	72.9400	73.0200	-0.382%	154,137	+75.924%
2025-03-14	73.3600	73.6211	72.7900	73.3000	+0.964%	165,907	+75.252%
2025-03-13	72.9800	74.0000	72.3200	72.6000	-0.412%	205,997	+76.942%
2025-03-12	74.3200	74.7050	72.8400	72.9000	-1.500%	338,048	+76.214%
2025-03-11	74.1500	74.5700	72.6236	74.0100	+0.845%	279,077	+73.571%
2025-03-10	72.4300	74.4100	72.3850	73.3900	+0.548%	281,121	+75.037%
2025-03-07	71.3800	73.3300	71.0300	72.9900	+2.327%	284,658	+75.997%
2025-03-06	70.5500	71.8450	69.9524	71.3300	+0.848%	233,356	+80.093%
2025-03-05	69.0800	70.9200	69.0200	70.7300	+2.940%	233,381	+81.620%
2025-03-04	68.2700	69.7000	68.1700	68.7100	0.000%	226,053	+86.960%
2025-03-03	69.8100	70.1950	68.6200	68.7100	-0.994%	249,985	+86.960%
2025-02-28	68.6300	69.8450	68.3800	69.4000	+1.521%	260,102	+85.101%
2025-02-27	69.3200	69.7350	68.2372	68.3600	-1.569%	276,168	+87.917%
2025-02-26	70.1400	70.2855	69.0725	69.4500	-1.125%	221,327	+84.968%
2025-02-25	69.9500	71.1950	69.9500	70.2400	+0.833%	145,363	+82.887%
2025-02-24	69.4400	70.3800	68.8300	69.6600	+0.621%	195,719	+84.410%
2025-02-21	70.5400	70.5400	69.1400	69.2300	-0.902%	190,180	+85.555%
2025-02-20	70.1000	70.7200	69.2300	69.8600	-0.314%	172,619	+83.882%
2025-02-19	69.2300	70.6700	68.7800	70.0800	-1.129%	247,842	+83.305%
2025-02-18	70.8000	72.1600	70.6200	70.8800	-0.491%	262,204	+81.236%
2025-02-14	71.9000	73.3800	67.6100	71.2300	-7.494%	622,038	+80.345%