TPX
TEMPUR SEALY INTERNATIONAL, INC.
stockNYSE
InactiveFeb 14, 2025
68.78USD+0.497%(+0.34)2,915,675
TPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-02-14 | 68.96 | 69.55 | 68.30 | 68.78 | +0.497% | 2,915,675 | 0.000% |
| 2025-02-13 | 66.59 | 68.48 | 66.29 | 68.44 | +2.917% | 2,745,526 | +0.497% |
| 2025-02-12 | 65.04 | 66.55 | 64.71 | 66.50 | -0.120% | 2,353,309 | +3.429% |
| 2025-02-11 | 65.93 | 66.77 | 65.39 | 66.58 | +2.826% | 4,052,428 | +3.304% |
| 2025-02-10 | 64.44 | 64.93 | 64.09 | 64.75 | +0.481% | 2,176,633 | +6.224% |
| 2025-02-07 | 65.26 | 65.60 | 64.21 | 64.44 | -1.257% | 2,242,463 | +6.735% |
| 2025-02-06 | 66.56 | 66.88 | 65.00 | 65.26 | -1.879% | 3,057,707 | +5.394% |
| 2025-02-05 | 65.46 | 66.69 | 63.85 | 66.51 | +2.655% | 4,368,609 | +3.413% |
| 2025-02-04 | 66.50 | 67.45 | 64.43 | 64.79 | -3.183% | 5,917,719 | +6.158% |
| 2025-02-03 | 65.63 | 68.53 | 65.15 | 66.92 | +5.987% | 8,443,187 | +2.779% |
| 2025-01-31 | 64.02 | 64.49 | 62.98 | 63.14 | -1.911% | 2,030,155 | +8.933% |
| 2025-01-30 | 62.43 | 64.65 | 62.43 | 64.37 | +3.772% | 2,916,731 | +6.851% |
| 2025-01-29 | 61.88 | 62.87 | 60.58 | 62.03 | +2.326% | 2,894,044 | +10.882% |
| 2025-01-28 | 59.50 | 61.14 | 59.28 | 60.62 | +1.609% | 3,671,680 | +13.461% |
| 2025-01-27 | 59.27 | 60.68 | 59.27 | 59.66 | -0.683% | 1,774,098 | +15.287% |
| 2025-01-24 | 60.24 | 60.25 | 59.30 | 60.07 | -0.315% | 1,925,268 | +14.500% |
| 2025-01-23 | 60.41 | 60.41 | 59.36 | 60.26 | -0.643% | 1,285,329 | +14.139% |
| 2025-01-22 | 61.46 | 61.60 | 60.39 | 60.65 | -0.753% | 1,218,186 | +13.405% |
| 2025-01-21 | 59.88 | 61.28 | 59.67 | 61.11 | +2.534% | 1,527,828 | +12.551% |
| 2025-01-17 | 59.94 | 60.16 | 59.45 | 59.60 | +0.101% | 1,166,041 | +15.403% |
| 2025-01-16 | 57.90 | 59.60 | 57.66 | 59.54 | +3.296% | 1,781,875 | +15.519% |
| 2025-01-15 | 57.80 | 58.23 | 57.35 | 57.64 | +1.658% | 1,161,343 | +19.327% |
| 2025-01-14 | 56.07 | 57.02 | 56.05 | 56.70 | +1.124% | 1,147,342 | +21.305% |
| 2025-01-13 | 54.82 | 56.07 | 54.65 | 56.07 | +1.687% | 1,097,766 | +22.668% |
| 2025-01-10 | 54.51 | 55.77 | 54.51 | 55.14 | +0.036% | 973,737 | +24.737% |
| 2025-01-08 | 54.34 | 55.27 | 53.54 | 55.12 | +0.255% | 746,716 | +24.782% |
| 2025-01-07 | 55.64 | 55.87 | 54.42 | 54.98 | -0.937% | 1,017,373 | +25.100% |
| 2025-01-06 | 56.05 | 56.78 | 55.35 | 55.50 | -0.431% | 1,036,427 | +23.928% |
| 2025-01-03 | 56.09 | 56.33 | 55.36 | 55.74 | -0.143% | 952,759 | +23.394% |
| 2025-01-02 | 57.13 | 57.19 | 55.77 | 55.82 | -1.535% | 1,427,948 | +23.217% |
| 2024-12-31 | 57.15 | 57.55 | 56.64 | 56.69 | -0.509% | 1,299,689 | +21.327% |
| 2024-12-30 | 54.61 | 57.26 | 54.23 | 56.98 | +3.544% | 2,230,444 | +20.709% |
| 2024-12-27 | 55.42 | 55.87 | 54.63 | 55.03 | -1.433% | 658,012 | +24.986% |
| 2024-12-26 | 55.71 | 56.05 | 55.17 | 55.83 | -0.321% | 729,655 | +23.195% |
| 2024-12-24 | 55.83 | 56.08 | 55.31 | 56.01 | +0.864% | 253,752 | +22.800% |
| 2024-12-23 | 55.30 | 55.70 | 54.90 | 55.53 | +0.162% | 935,466 | +23.861% |
| 2024-12-20 | 55.03 | 56.06 | 54.88 | 55.44 | +0.745% | 2,408,925 | +24.062% |
| 2024-12-19 | 55.15 | 55.92 | 54.78 | 55.03 | -0.073% | 1,833,892 | +24.986% |
| 2024-12-18 | 57.00 | 57.67 | 55.07 | 55.07 | -3.301% | 1,747,847 | +24.896% |
| 2024-12-17 | 56.77 | 57.06 | 55.97 | 56.95 | -0.402% | 1,403,153 | +20.773% |
| 2024-12-16 | 57.74 | 58.12 | 57.05 | 57.18 | -1.175% | 1,133,418 | +20.287% |
| 2024-12-13 | 56.75 | 57.99 | 56.69 | 57.86 | +2.028% | 1,682,744 | +18.873% |
| 2024-12-12 | 55.32 | 57.15 | 55.18 | 56.71 | +2.235% | 1,816,144 | +21.284% |
| 2024-12-11 | 55.70 | 55.81 | 55.24 | 55.47 | +0.344% | 1,209,316 | +23.995% |
| 2024-12-10 | 55.40 | 55.74 | 54.21 | 55.28 | -0.343% | 1,138,835 | +24.421% |
| 2024-12-09 | 55.03 | 55.70 | 54.85 | 55.47 | +0.836% | 1,369,723 | +23.995% |
| 2024-12-06 | 55.91 | 55.99 | 54.74 | 55.01 | -0.398% | 1,045,518 | +25.032% |
| 2024-12-05 | 56.10 | 56.10 | 54.94 | 55.23 | -1.375% | 1,189,006 | +24.534% |
| 2024-12-04 | 55.85 | 56.12 | 55.47 | 56.00 | -0.427% | 921,609 | +22.821% |
| 2024-12-03 | 56.49 | 56.77 | 55.51 | 56.24 | +0.214% | 1,639,678 | +22.297% |
| 2024-12-02 | 56.08 | 56.56 | 55.58 | 56.12 | +0.250% | 1,940,581 | +22.559% |
| 2024-11-29 | 56.09 | 56.31 | 55.51 | 55.98 | +0.305% | 865,736 | +22.865% |
| 2024-11-27 | 56.55 | 57.10 | 55.61 | 55.81 | -0.393% | 1,225,746 | +23.240% |
| 2024-11-26 | 57.31 | 57.37 | 55.94 | 56.03 | -3.163% | 1,786,458 | +22.756% |
| 2024-11-25 | 55.56 | 58.44 | 55.56 | 57.86 | +5.700% | 1,984,782 | +18.873% |
| 2024-11-22 | 54.76 | 55.34 | 54.67 | 54.74 | +0.625% | 1,419,272 | +25.649% |
| 2024-11-21 | 53.64 | 54.48 | 53.11 | 54.40 | +1.663% | 946,306 | +26.434% |
| 2024-11-20 | 53.35 | 53.84 | 53.05 | 53.51 | -0.131% | 1,080,638 | +28.537% |
| 2024-11-19 | 53.47 | 53.76 | 52.71 | 53.58 | -1.235% | 1,003,088 | +28.369% |
| 2024-11-18 | 54.02 | 54.69 | 53.85 | 54.25 | +0.203% | 1,134,259 | +26.783% |
| 2024-11-15 | 54.99 | 55.21 | 54.05 | 54.14 | -1.420% | 1,148,922 | +27.041% |
| 2024-11-14 | 55.33 | 55.67 | 54.51 | 54.92 | -0.723% | 915,617 | +25.237% |
| 2024-11-13 | 56.12 | 56.34 | 54.97 | 55.32 | -0.647% | 1,404,168 | +24.331% |
| 2024-11-12 | 55.90 | 56.03 | 55.24 | 55.68 | -0.322% | 1,348,913 | +23.527% |
| 2024-11-11 | 55.01 | 56.16 | 54.65 | 55.86 | +2.646% | 1,424,505 | +23.129% |
| 2024-11-08 | 53.54 | 54.76 | 53.19 | 54.42 | +0.778% | 1,991,450 | +26.387% |
| 2024-11-07 | 53.44 | 56.36 | 52.90 | 54.00 | +8.282% | 4,004,378 | +27.370% |
| 2024-11-06 | 51.50 | 51.80 | 49.23 | 49.87 | +0.646% | 2,835,478 | +37.919% |
| 2024-11-05 | 48.13 | 49.57 | 48.13 | 49.55 | +2.440% | 1,294,723 | +38.809% |
| 2024-11-04 | 47.77 | 48.49 | 47.50 | 48.37 | +1.129% | 1,507,374 | +42.196% |
| 2024-11-01 | 48.12 | 48.66 | 47.48 | 47.83 | -0.167% | 1,583,676 | +43.801% |
| 2024-10-31 | 48.50 | 48.79 | 47.90 | 47.91 | -1.924% | 1,591,168 | +43.561% |
| 2024-10-30 | 49.31 | 49.80 | 48.82 | 48.85 | -1.053% | 1,072,138 | +40.798% |
| 2024-10-29 | 48.22 | 49.68 | 48.14 | 49.37 | -0.121% | 1,650,412 | +39.315% |
| 2024-10-28 | 47.96 | 49.54 | 47.96 | 49.43 | +3.714% | 2,535,252 | +39.146% |
| 2024-10-25 | 48.04 | 48.52 | 47.46 | 47.66 | -0.832% | 883,285 | +44.314% |
| 2024-10-24 | 48.38 | 48.38 | 47.70 | 48.06 | -0.166% | 840,244 | +43.113% |
| 2024-10-23 | 48.75 | 48.96 | 47.84 | 48.14 | -1.534% | 1,052,899 | +42.875% |
| 2024-10-22 | 49.38 | 49.38 | 48.45 | 48.89 | -1.867% | 1,518,817 | +40.683% |
| 2024-10-21 | 50.47 | 50.62 | 49.44 | 49.82 | -1.580% | 1,368,949 | +38.057% |
| 2024-10-18 | 50.59 | 50.78 | 50.32 | 50.62 | +0.397% | 936,680 | +35.875% |
| 2024-10-17 | 50.89 | 51.12 | 50.12 | 50.42 | -0.513% | 953,618 | +36.414% |
| 2024-10-16 | 50.76 | 51.21 | 50.55 | 50.68 | +0.416% | 879,524 | +35.714% |
| 2024-10-15 | 50.51 | 51.35 | 50.44 | 50.47 | -0.277% | 979,933 | +36.279% |
| 2024-10-14 | 50.68 | 50.80 | 50.00 | 50.61 | -0.059% | 1,124,690 | +35.902% |
| 2024-10-11 | 51.13 | 51.51 | 50.42 | 50.64 | -1.094% | 1,852,834 | +35.821% |
| 2024-10-10 | 51.02 | 51.22 | 50.43 | 51.20 | -0.698% | 1,132,638 | +34.336% |
| 2024-10-09 | 52.17 | 52.35 | 51.34 | 51.56 | -0.865% | 766,594 | +33.398% |
| 2024-10-08 | 51.72 | 52.36 | 51.67 | 52.01 | -0.440% | 968,612 | +32.244% |
| 2024-10-07 | 52.50 | 52.50 | 51.61 | 52.24 | -1.471% | 687,391 | +31.662% |
| 2024-10-04 | 54.11 | 54.22 | 52.68 | 53.02 | -0.525% | 1,593,703 | +29.725% |
| 2024-10-03 | 53.61 | 53.88 | 53.06 | 53.30 | -1.406% | 1,058,369 | +29.043% |
| 2024-10-02 | 54.06 | 54.78 | 53.67 | 54.06 | -1.007% | 895,729 | +27.229% |
| 2024-10-01 | 54.42 | 54.93 | 53.74 | 54.61 | +0.018% | 1,029,968 | +25.948% |
| 2024-09-30 | 54.65 | 54.79 | 54.09 | 54.60 | -0.329% | 1,386,695 | +25.971% |
| 2024-09-27 | 54.58 | 55.36 | 54.11 | 54.78 | +1.351% | 1,228,402 | +25.557% |
| 2024-09-26 | 54.36 | 54.48 | 53.81 | 54.05 | +0.671% | 1,672,405 | +27.253% |
| 2024-09-25 | 54.00 | 54.00 | 53.38 | 53.69 | -0.574% | 672,852 | +28.106% |
| 2024-09-24 | 54.39 | 54.66 | 53.42 | 54.00 | -0.277% | 1,155,526 | +27.370% |
| 2024-09-23 | 54.21 | 54.26 | 53.50 | 54.15 | +0.707% | 1,184,917 | +27.018% |
| 2024-09-20 | 54.45 | 54.45 | 53.61 | 53.77 | -1.682% | 1,798,220 | +27.915% |
| 2024-09-19 | 54.39 | 54.91 | 53.53 | 54.69 | +3.247% | 1,229,168 | +25.763% |
| 2024-09-18 | 52.91 | 54.50 | 52.32 | 52.97 | +0.189% | 855,374 | +29.847% |
| 2024-09-17 | 51.80 | 53.09 | 51.64 | 52.87 | +2.521% | 1,534,202 | +30.093% |
| 2024-09-16 | 51.58 | 52.05 | 50.85 | 51.57 | +0.272% | 1,275,626 | +33.372% |
| 2024-09-13 | 49.51 | 51.91 | 49.51 | 51.43 | +4.596% | 1,811,092 | +33.735% |
| 2024-09-12 | 48.61 | 49.58 | 48.23 | 49.17 | +1.110% | 759,162 | +39.882% |
| 2024-09-11 | 48.05 | 48.78 | 47.25 | 48.63 | +0.517% | 1,111,991 | +41.435% |
| 2024-09-10 | 48.54 | 48.88 | 47.74 | 48.38 | -0.861% | 1,271,267 | +42.166% |
| 2024-09-09 | 49.56 | 49.68 | 48.75 | 48.80 | -1.454% | 1,046,889 | +40.943% |
| 2024-09-06 | 50.15 | 50.31 | 49.37 | 49.52 | -1.237% | 813,727 | +38.893% |
| 2024-09-05 | 50.53 | 50.83 | 49.82 | 50.14 | -0.791% | 847,211 | +37.176% |
| 2024-09-04 | 50.40 | 50.90 | 49.77 | 50.54 | -1.673% | 1,113,965 | +36.090% |
| 2024-09-03 | 52.02 | 52.45 | 51.07 | 51.40 | -1.965% | 1,084,230 | +33.813% |
| 2024-08-30 | 52.26 | 52.63 | 51.41 | 52.43 | +1.275% | 843,697 | +31.184% |
| 2024-08-29 | 51.65 | 52.70 | 51.19 | 51.77 | +0.739% | 538,113 | +32.857% |
| 2024-08-28 | 51.59 | 52.08 | 51.31 | 51.39 | -1.173% | 450,604 | +33.839% |
| 2024-08-27 | 52.17 | 52.22 | 51.67 | 52.00 | -0.934% | 487,413 | +32.269% |
| 2024-08-26 | 53.04 | 53.39 | 52.39 | 52.49 | -0.380% | 734,966 | +31.034% |
| 2024-08-23 | 51.43 | 53.08 | 50.93 | 52.69 | +3.112% | 1,198,219 | +30.537% |
| 2024-08-22 | 51.87 | 51.95 | 50.89 | 51.10 | -1.332% | 723,915 | +34.599% |
| 2024-08-21 | 51.03 | 51.86 | 50.89 | 51.79 | +2.738% | 683,327 | +32.806% |
| 2024-08-20 | 50.58 | 51.05 | 50.10 | 50.41 | -0.650% | 714,869 | +36.441% |
| 2024-08-19 | 51.00 | 51.83 | 50.41 | 50.74 | -0.314% | 1,102,429 | +35.554% |
| 2024-08-16 | 51.63 | 52.02 | 50.69 | 50.90 | -1.357% | 1,079,964 | +35.128% |
| 2024-08-15 | 51.32 | 52.14 | 50.85 | 51.60 | +2.707% | 1,452,751 | +33.295% |
| 2024-08-14 | 50.75 | 50.93 | 50.13 | 50.24 | -0.731% | 796,092 | +36.903% |
| 2024-08-13 | 49.66 | 50.97 | 49.40 | 50.61 | +2.449% | 2,024,446 | +35.902% |
| 2024-08-12 | 50.18 | 50.18 | 49.26 | 49.40 | -0.942% | 1,136,616 | +39.231% |
| 2024-08-09 | 49.77 | 50.09 | 49.34 | 49.87 | +0.544% | 1,032,741 | +37.919% |
| 2024-08-08 | 48.52 | 50.17 | 48.23 | 49.60 | +3.766% | 2,045,049 | +38.669% |
| 2024-08-07 | 48.50 | 49.44 | 47.74 | 47.80 | -0.892% | 2,076,209 | +43.891% |
| 2024-08-06 | 45.79 | 49.53 | 45.58 | 48.23 | -0.761% | 3,508,446 | +42.608% |
| 2024-08-05 | 47.00 | 49.12 | 46.50 | 48.60 | -0.837% | 2,942,683 | +41.523% |
| 2024-08-02 | 49.60 | 49.91 | 48.38 | 49.01 | -3.921% | 2,006,524 | +40.339% |
| 2024-08-01 | 52.49 | 52.97 | 50.32 | 51.01 | -2.560% | 1,615,367 | +34.836% |
| 2024-07-31 | 52.25 | 53.54 | 51.32 | 52.35 | +0.692% | 1,392,719 | +31.385% |
| 2024-07-30 | 52.26 | 52.70 | 51.61 | 51.99 | -0.211% | 981,790 | +32.295% |
| 2024-07-29 | 52.46 | 52.59 | 51.71 | 52.10 | -0.401% | 1,317,802 | +32.015% |
| 2024-07-26 | 52.00 | 52.55 | 51.67 | 52.31 | +2.589% | 1,190,541 | +31.485% |
| 2024-07-25 | 50.20 | 51.85 | 49.71 | 50.99 | +1.574% | 1,411,932 | +34.889% |
| 2024-07-24 | 51.38 | 51.66 | 50.15 | 50.20 | -2.845% | 825,318 | +37.012% |
| 2024-07-23 | 51.11 | 52.35 | 50.83 | 51.67 | +0.721% | 1,160,633 | +33.114% |
| 2024-07-22 | 51.75 | 51.77 | 50.62 | 51.30 | -0.543% | 1,376,980 | +34.074% |
| 2024-07-19 | 51.98 | 52.26 | 51.19 | 51.58 | -0.770% | 1,383,037 | +33.346% |
| 2024-07-18 | 53.55 | 54.34 | 51.63 | 51.98 | -2.932% | 2,650,845 | +32.320% |
| 2024-07-17 | 52.99 | 54.23 | 52.83 | 53.55 | +0.112% | 2,543,824 | +28.441% |
| 2024-07-16 | 50.12 | 53.51 | 50.01 | 53.49 | +7.626% | 1,926,989 | +28.585% |
| 2024-07-15 | 49.96 | 50.24 | 49.26 | 49.70 | -0.221% | 1,515,370 | +38.390% |
| 2024-07-12 | 49.24 | 50.68 | 49.00 | 49.81 | +1.986% | 2,043,272 | +38.085% |
| 2024-07-11 | 47.89 | 48.85 | 47.89 | 48.84 | +4.650% | 2,016,687 | +40.827% |
| 2024-07-10 | 46.17 | 46.77 | 45.91 | 46.67 | +1.700% | 1,379,639 | +47.375% |
| 2024-07-09 | 47.03 | 47.41 | 45.80 | 45.89 | -3.288% | 1,896,759 | +49.880% |
| 2024-07-08 | 45.61 | 47.65 | 45.61 | 47.45 | +4.931% | 2,796,207 | +44.953% |
| 2024-07-05 | 46.69 | 47.09 | 45.04 | 45.22 | -3.314% | 2,720,619 | +52.101% |
| 2024-07-03 | 48.20 | 48.27 | 46.70 | 46.77 | -3.208% | 1,349,016 | +47.060% |
| 2024-07-02 | 46.82 | 48.55 | 46.56 | 48.32 | +2.351% | 2,671,358 | +42.343% |
| 2024-07-01 | 47.17 | 47.78 | 46.56 | 47.21 | -0.275% | 1,770,026 | +45.689% |
| 2024-06-28 | 46.25 | 47.61 | 46.25 | 47.34 | +2.958% | 5,725,642 | +45.289% |
| 2024-06-27 | 46.23 | 46.57 | 45.74 | 45.98 | -0.476% | 2,057,191 | +49.587% |
| 2024-06-26 | 46.83 | 47.56 | 46.15 | 46.20 | -1.681% | 1,652,577 | +48.874% |
| 2024-06-25 | 48.71 | 48.89 | 46.94 | 46.99 | -3.808% | 1,468,658 | +46.372% |
| 2024-06-24 | 48.57 | 49.35 | 48.22 | 48.85 | +0.535% | 1,110,911 | +40.798% |
| 2024-06-21 | 48.47 | 48.62 | 47.44 | 48.59 | +0.663% | 3,110,399 | +41.552% |
| 2024-06-20 | 47.59 | 48.67 | 47.41 | 48.27 | +1.259% | 1,320,713 | +42.490% |
| 2024-06-18 | 48.27 | 48.72 | 47.50 | 47.67 | -1.120% | 1,178,731 | +44.284% |
| 2024-06-17 | 47.75 | 48.43 | 47.75 | 48.21 | -0.248% | 2,326,632 | +42.667% |
| 2024-06-14 | 48.91 | 48.95 | 47.80 | 48.33 | -2.796% | 1,495,757 | +42.313% |
| 2024-06-13 | 49.88 | 50.15 | 49.50 | 49.72 | -0.699% | 902,286 | +38.335% |
| 2024-06-12 | 50.24 | 51.16 | 49.98 | 50.07 | +3.408% | 1,673,621 | +37.368% |
| 2024-06-11 | 48.45 | 49.00 | 47.74 | 48.42 | -0.880% | 1,327,239 | +42.049% |
| 2024-06-10 | 48.79 | 49.15 | 48.50 | 48.85 | -0.387% | 1,183,773 | +40.798% |
| 2024-06-07 | 48.62 | 49.69 | 48.55 | 49.04 | -0.749% | 991,365 | +40.253% |
| 2024-06-06 | 50.64 | 50.70 | 49.24 | 49.41 | -2.371% | 1,078,699 | +39.203% |
| 2024-06-05 | 50.42 | 50.63 | 49.98 | 50.61 | +0.777% | 905,139 | +35.902% |
| 2024-06-04 | 50.34 | 51.01 | 50.06 | 50.22 | -1.933% | 1,846,190 | +36.957% |
| 2024-06-03 | 51.62 | 51.72 | 50.78 | 51.21 | -0.292% | 1,087,310 | +34.310% |
| 2024-05-31 | 51.01 | 51.40 | 50.43 | 51.36 | +1.683% | 1,354,074 | +33.917% |
| 2024-05-30 | 50.07 | 50.80 | 49.93 | 50.51 | +1.466% | 1,056,864 | +36.171% |
| 2024-05-29 | 49.00 | 50.02 | 48.98 | 49.78 | +0.343% | 1,382,081 | +38.168% |
| 2024-05-28 | 50.14 | 50.49 | 49.18 | 49.61 | -0.481% | 1,116,286 | +38.641% |
| 2024-05-24 | 49.90 | 50.49 | 49.72 | 49.85 | +0.626% | 883,767 | +37.974% |
| 2024-05-23 | 51.23 | 51.23 | 49.37 | 49.54 | -2.825% | 1,405,709 | +38.837% |
| 2024-05-22 | 52.14 | 52.42 | 50.93 | 50.98 | -2.988% | 1,564,717 | +34.916% |
| 2024-05-21 | 52.82 | 52.82 | 52.27 | 52.55 | -0.624% | 672,575 | +30.885% |
| 2024-05-20 | 52.99 | 53.10 | 52.54 | 52.88 | -0.302% | 665,336 | +30.068% |
| 2024-05-17 | 52.60 | 53.23 | 52.23 | 53.04 | +1.009% | 1,375,170 | +29.676% |
| 2024-05-16 | 53.69 | 53.69 | 52.50 | 52.51 | -2.741% | 1,401,300 | +30.985% |
| 2024-05-15 | 54.35 | 54.45 | 53.56 | 53.99 | +1.238% | 1,702,029 | +27.394% |
| 2024-05-14 | 53.50 | 53.70 | 52.87 | 53.33 | +0.604% | 1,242,572 | +28.971% |
| 2024-05-13 | 54.73 | 54.73 | 53.00 | 53.01 | -2.609% | 1,608,902 | +29.749% |
| 2024-05-10 | 54.39 | 54.59 | 54.05 | 54.43 | +0.815% | 1,741,115 | +26.364% |
| 2024-05-09 | 52.20 | 54.09 | 51.88 | 53.99 | +3.667% | 1,597,866 | +27.394% |
| 2024-05-08 | 50.97 | 52.22 | 50.66 | 52.08 | +0.019% | 1,638,313 | +32.066% |
| 2024-05-07 | 52.46 | 55.15 | 52.00 | 52.07 | +3.870% | 2,944,134 | +32.091% |
| 2024-05-06 | 50.27 | 50.80 | 49.82 | 50.13 | -0.496% | 2,352,028 | +37.203% |
| 2024-05-03 | 51.50 | 51.97 | 50.29 | 50.38 | -0.079% | 1,433,493 | +36.522% |
| 2024-05-02 | 50.62 | 50.67 | 49.10 | 50.42 | +0.820% | 1,487,585 | +36.414% |
| 2024-05-01 | 49.76 | 51.23 | 49.21 | 50.01 | -0.100% | 1,558,153 | +37.532% |
| 2024-04-30 | 50.55 | 51.25 | 49.97 | 50.06 | -1.805% | 2,263,549 | +37.395% |
| 2024-04-29 | 50.16 | 51.07 | 49.91 | 50.98 | +2.123% | 947,243 | +34.916% |
| 2024-04-26 | 50.17 | 50.58 | 49.78 | 49.92 | +0.060% | 791,115 | +37.780% |
| 2024-04-25 | 49.40 | 49.90 | 48.78 | 49.89 | -1.247% | 1,293,131 | +37.863% |
| 2024-04-24 | 50.36 | 51.02 | 49.95 | 50.52 | +0.417% | 1,379,904 | +36.144% |
| 2024-04-23 | 49.36 | 50.82 | 48.88 | 50.31 | +2.402% | 1,418,743 | +36.712% |
| 2024-04-22 | 49.17 | 49.28 | 48.50 | 49.13 | +0.759% | 1,610,709 | +39.996% |
| 2024-04-19 | 49.32 | 49.86 | 48.38 | 48.76 | -1.574% | 1,425,921 | +41.058% |
| 2024-04-18 | 49.82 | 50.18 | 49.23 | 49.54 | +0.507% | 1,339,664 | +38.837% |
| 2024-04-17 | 50.30 | 50.45 | 49.28 | 49.29 | -1.302% | 1,175,053 | +39.541% |
| 2024-04-16 | 49.83 | 50.12 | 49.03 | 49.94 | -0.160% | 1,646,832 | +37.725% |
| 2024-04-15 | 50.96 | 51.30 | 49.66 | 50.02 | -0.339% | 1,775,153 | +37.505% |
| 2024-04-12 | 51.06 | 51.29 | 49.87 | 50.19 | -2.297% | 2,197,117 | +37.039% |
| 2024-04-11 | 52.30 | 52.50 | 51.29 | 51.37 | -1.250% | 1,280,284 | +33.891% |
| 2024-04-10 | 51.88 | 53.02 | 51.46 | 52.02 | -2.930% | 2,512,441 | +32.218% |
| 2024-04-09 | 53.97 | 54.17 | 53.23 | 53.59 | -0.056% | 1,421,474 | +28.345% |
| 2024-04-08 | 53.81 | 54.21 | 53.40 | 53.62 | -0.149% | 1,975,399 | +28.273% |
| 2024-04-05 | 53.51 | 54.01 | 53.11 | 53.70 | +1.608% | 1,713,249 | +28.082% |
| 2024-04-04 | 54.12 | 54.31 | 52.74 | 52.85 | -1.141% | 1,148,136 | +30.142% |
| 2024-04-03 | 53.63 | 54.02 | 53.16 | 53.46 | -0.890% | 1,698,013 | +28.657% |
| 2024-04-02 | 54.35 | 54.37 | 53.18 | 53.94 | -2.828% | 1,817,568 | +27.512% |
| 2024-04-01 | 56.85 | 56.98 | 55.48 | 55.51 | -2.306% | 1,982,570 | +23.906% |
| 2024-03-28 | 56.66 | 57.13 | 56.26 | 56.82 | +1.049% | 1,465,226 | +21.049% |
| 2024-03-27 | 56.39 | 56.52 | 55.63 | 56.23 | +0.285% | 1,312,863 | +22.319% |
| 2024-03-26 | 55.96 | 56.47 | 55.69 | 56.07 | +0.863% | 1,260,533 | +22.668% |
| 2024-03-25 | 56.20 | 56.50 | 55.42 | 55.59 | +1.275% | 1,830,750 | +23.727% |
| 2024-03-22 | 56.13 | 56.13 | 54.77 | 54.89 | -2.139% | 1,758,665 | +25.305% |
| 2024-03-21 | 54.51 | 56.11 | 53.87 | 56.09 | +3.736% | 1,280,527 | +22.624% |
| 2024-03-20 | 52.95 | 54.40 | 52.95 | 54.07 | +1.521% | 1,530,580 | +27.205% |
| 2024-03-19 | 52.39 | 53.60 | 52.04 | 53.26 | +1.274% | 1,207,427 | +29.140% |
| 2024-03-18 | 53.01 | 53.37 | 52.50 | 52.59 | -0.792% | 958,568 | +30.785% |
| 2024-03-15 | 54.24 | 54.83 | 52.95 | 53.01 | -2.680% | 2,462,725 | +29.749% |
| 2024-03-14 | 55.06 | 55.64 | 53.76 | 54.47 | -2.313% | 1,680,318 | +26.271% |
| 2024-03-13 | 55.62 | 56.44 | 55.44 | 55.76 | +2.125% | 2,620,488 | +23.350% |
| 2024-03-12 | 53.95 | 54.64 | 53.55 | 54.60 | +1.205% | 975,023 | +25.971% |
| 2024-03-11 | 54.67 | 54.87 | 53.63 | 53.95 | -1.569% | 1,224,758 | +27.488% |
| 2024-03-08 | 55.62 | 55.83 | 54.71 | 54.81 | -0.958% | 1,068,448 | +25.488% |
| 2024-03-07 | 55.10 | 55.94 | 54.97 | 55.34 | +0.857% | 1,398,648 | +24.286% |
| 2024-03-06 | 54.39 | 54.96 | 54.02 | 54.87 | +1.875% | 827,256 | +25.351% |
| 2024-03-05 | 54.15 | 54.54 | 53.69 | 53.86 | -0.993% | 1,198,352 | +27.701% |
| 2024-03-04 | 55.00 | 55.13 | 53.95 | 54.40 | -0.639% | 1,259,244 | +26.434% |
| 2024-03-01 | 54.61 | 55.27 | 54.41 | 54.75 | +0.514% | 1,750,546 | +25.626% |
| 2024-02-29 | 53.97 | 54.65 | 53.81 | 54.47 | +2.004% | 1,901,241 | +26.271% |
| 2024-02-28 | 53.32 | 53.64 | 53.09 | 53.40 | -0.872% | 1,594,415 | +28.801% |
| 2024-02-27 | 52.66 | 54.02 | 52.05 | 53.87 | +3.616% | 2,159,349 | +27.678% |
| 2024-02-26 | 51.92 | 52.13 | 51.65 | 51.99 | +0.135% | 1,808,233 | +32.295% |
| 2024-02-23 | 51.00 | 52.26 | 50.89 | 51.92 | +2.366% | 2,181,308 | +32.473% |
| 2024-02-22 | 50.07 | 51.28 | 50.04 | 50.72 | +1.460% | 1,796,299 | +35.607% |
| 2024-02-21 | 50.34 | 50.60 | 49.82 | 49.99 | -0.971% | 1,655,496 | +37.588% |
| 2024-02-20 | 50.00 | 50.58 | 49.69 | 50.48 | -0.434% | 1,581,326 | +36.252% |
| 2024-02-16 | 49.98 | 51.20 | 49.77 | 50.70 | +0.217% | 1,620,673 | +35.661% |
| 2024-02-15 | 51.15 | 51.33 | 49.87 | 50.59 | -0.296% | 3,311,603 | +35.956% |
| 2024-02-14 | 50.65 | 50.91 | 50.26 | 50.74 | +1.217% | 1,321,893 | +35.554% |
| 2024-02-13 | 50.08 | 50.70 | 49.10 | 50.13 | -3.596% | 1,745,485 | +37.203% |
| 2024-02-12 | 50.79 | 52.01 | 50.18 | 52.00 | +2.767% | 2,268,419 | +32.269% |
| 2024-02-09 | 51.65 | 51.98 | 49.96 | 50.60 | -2.467% | 3,240,450 | +35.929% |
| 2024-02-08 | 51.54 | 53.60 | 50.37 | 51.88 | +1.229% | 3,483,393 | +32.575% |
| 2024-02-07 | 50.86 | 51.60 | 50.55 | 51.25 | +1.085% | 3,857,041 | +34.205% |
| 2024-02-06 | 50.46 | 51.04 | 50.45 | 50.70 | +0.257% | 1,458,378 | +35.661% |
| 2024-02-05 | 49.95 | 50.75 | 49.53 | 50.57 | +0.557% | 1,554,235 | +36.009% |
| 2024-02-02 | 49.64 | 50.76 | 48.91 | 50.29 | -0.357% | 1,758,084 | +36.767% |
| 2024-02-01 | 50.17 | 51.90 | 49.72 | 50.47 | +1.163% | 1,730,173 | +36.279% |
| 2024-01-31 | 51.41 | 51.46 | 49.66 | 49.89 | -3.706% | 2,382,213 | +37.863% |
| 2024-01-30 | 52.00 | 52.41 | 51.73 | 51.81 | -0.899% | 1,760,753 | +32.754% |
| 2024-01-29 | 51.50 | 52.35 | 51.18 | 52.28 | +0.966% | 2,219,499 | +31.561% |
| 2024-01-26 | 51.26 | 51.80 | 50.93 | 51.78 | +1.549% | 1,563,830 | +32.831% |
| 2024-01-25 | 51.12 | 51.29 | 50.62 | 50.99 | +0.711% | 1,452,576 | +34.889% |
| 2024-01-24 | 51.83 | 51.83 | 50.39 | 50.63 | -0.959% | 1,110,102 | +35.848% |
| 2024-01-23 | 51.69 | 51.74 | 50.63 | 51.12 | -0.757% | 1,175,340 | +34.546% |
| 2024-01-22 | 51.31 | 51.81 | 50.97 | 51.51 | +1.000% | 1,322,623 | +33.527% |
| 2024-01-19 | 50.39 | 51.01 | 50.00 | 51.00 | +0.771% | 1,129,820 | +34.863% |
| 2024-01-18 | 50.41 | 51.21 | 49.81 | 50.61 | +3.159% | 2,074,354 | +35.902% |
| 2024-01-17 | 48.71 | 49.15 | 48.46 | 49.06 | -0.728% | 1,028,176 | +40.196% |
| 2024-01-16 | 48.84 | 49.71 | 48.75 | 49.42 | -1.140% | 2,235,642 | +39.174% |
| 2024-01-12 | 51.37 | 51.52 | 49.67 | 49.99 | -1.614% | 910,435 | +37.588% |
| 2024-01-11 | 50.74 | 50.93 | 49.66 | 50.81 | -0.626% | 1,814,713 | +35.367% |
| 2024-01-10 | 50.16 | 51.14 | 49.89 | 51.13 | +2.199% | 1,330,377 | +34.520% |
| 2024-01-09 | 49.12 | 50.19 | 49.02 | 50.03 | +0.200% | 917,615 | +37.478% |
| 2024-01-08 | 48.94 | 50.11 | 48.94 | 49.93 | +2.610% | 1,253,275 | +37.753% |
| 2024-01-05 | 47.96 | 49.05 | 47.60 | 48.66 | +1.544% | 1,370,050 | +41.348% |
| 2024-01-04 | 47.89 | 48.53 | 47.80 | 47.92 | -0.807% | 1,083,873 | +43.531% |
| 2024-01-03 | 49.45 | 49.92 | 47.91 | 48.31 | -2.679% | 1,594,292 | +42.372% |
| 2024-01-02 | 50.36 | 50.87 | 49.46 | 49.64 | -2.609% | 1,914,350 | +38.558% |
| 2023-12-29 | 51.02 | 51.65 | 50.96 | 50.97 | -0.740% | 1,325,825 | +34.942% |
| 2023-12-28 | 51.03 | 51.45 | 50.91 | 51.35 | +0.352% | 914,008 | +33.944% |
| 2023-12-27 | 51.17 | 51.53 | 50.89 | 51.17 | +0.373% | 1,036,566 | +34.415% |
| 2023-12-26 | 50.52 | 51.26 | 50.42 | 50.98 | +1.011% | 1,189,821 | +34.916% |
| 2023-12-22 | 50.48 | 50.77 | 50.17 | 50.47 | +0.040% | 741,502 | +36.279% |
| 2023-12-21 | 49.87 | 50.48 | 49.59 | 50.45 | +3.212% | 1,230,321 | +36.333% |
| 2023-12-20 | 50.17 | 50.62 | 48.79 | 48.88 | -2.804% | 2,127,057 | +40.712% |
| 2023-12-19 | 50.37 | 50.76 | 50.01 | 50.29 | +0.219% | 1,786,086 | +36.767% |
| 2023-12-18 | 50.52 | 50.74 | 49.76 | 50.18 | -0.159% | 1,655,653 | +37.067% |
| 2023-12-15 | 50.53 | 51.68 | 50.19 | 50.26 | -0.613% | 3,017,222 | +36.848% |
| 2023-12-14 | 49.94 | 51.56 | 49.91 | 50.57 | +3.183% | 4,065,345 | +36.009% |
| 2023-12-13 | 47.00 | 49.14 | 46.49 | 49.01 | +4.499% | 1,873,733 | +40.339% |
| 2023-12-12 | 46.78 | 47.30 | 46.61 | 46.90 | +0.171% | 1,722,799 | +46.652% |
| 2023-12-11 | 46.22 | 47.35 | 46.22 | 46.82 | +1.298% | 2,669,447 | +46.903% |
| 2023-12-08 | 45.60 | 46.45 | 45.60 | 46.22 | +1.072% | 1,310,351 | +48.810% |
| 2023-12-07 | 45.54 | 45.85 | 45.16 | 45.73 | +0.594% | 1,376,499 | +50.405% |
| 2023-12-06 | 43.94 | 45.73 | 43.94 | 45.46 | +4.626% | 2,791,590 | +51.298% |
| 2023-12-05 | 43.46 | 43.95 | 43.32 | 43.45 | -1.093% | 1,326,714 | +58.297% |
| 2023-12-04 | 42.62 | 44.03 | 42.56 | 43.93 | +2.905% | 2,595,134 | +56.567% |
| 2023-12-01 | 40.23 | 42.77 | 40.16 | 42.69 | +5.878% | 2,390,324 | +61.115% |
| 2023-11-30 | 40.68 | 40.88 | 40.00 | 40.32 | -0.763% | 1,513,785 | +70.585% |
| 2023-11-29 | 39.76 | 41.18 | 39.76 | 40.63 | +3.437% | 1,845,639 | +69.284% |
| 2023-11-28 | 39.30 | 39.61 | 38.84 | 39.28 | -0.025% | 1,356,886 | +75.102% |
| 2023-11-27 | 39.33 | 39.43 | 38.91 | 39.29 | -0.783% | 1,588,956 | +75.057% |
| 2023-11-24 | 39.30 | 39.86 | 39.30 | 39.60 | -0.050% | 419,729 | +73.687% |
| 2023-11-22 | 39.86 | 40.11 | 39.24 | 39.62 | -0.050% | 1,277,357 | +73.599% |
| 2023-11-21 | 40.00 | 40.10 | 39.62 | 39.64 | -1.344% | 829,467 | +73.512% |
| 2023-11-20 | 39.63 | 40.55 | 39.24 | 40.18 | +1.542% | 1,626,762 | +71.180% |
| 2023-11-17 | 39.66 | 40.03 | 39.27 | 39.57 | +0.892% | 1,688,642 | +73.819% |
| 2023-11-16 | 40.27 | 40.64 | 39.05 | 39.22 | -3.113% | 2,136,007 | +75.370% |
| 2023-11-15 | 40.33 | 41.33 | 40.16 | 40.48 | +0.297% | 2,181,017 | +69.911% |
| 2023-11-14 | 40.36 | 41.22 | 39.62 | 40.36 | +7.972% | 3,871,518 | +70.416% |
| 2023-11-13 | 37.38 | 37.50 | 36.98 | 37.38 | -0.214% | 1,888,577 | +84.002% |
| 2023-11-10 | 36.60 | 37.46 | 36.12 | 37.46 | +2.630% | 1,895,922 | +83.609% |
| 2023-11-09 | 37.72 | 37.72 | 36.47 | 36.50 | -2.667% | 2,646,928 | +88.438% |
| 2023-11-08 | 37.70 | 37.80 | 37.25 | 37.50 | -1.186% | 1,920,022 | +83.413% |
| 2023-11-07 | 37.41 | 38.10 | 37.20 | 37.95 | +1.173% | 1,709,951 | +81.238% |
| 2023-11-06 | 39.04 | 39.21 | 37.22 | 37.51 | -3.944% | 2,866,555 | +83.364% |
| 2023-11-03 | 37.65 | 39.67 | 37.36 | 39.05 | +6.114% | 4,633,200 | +76.133% |
| 2023-11-02 | 37.57 | 38.58 | 36.22 | 36.80 | -8.911% | 7,762,716 | +86.902% |
| 2023-11-01 | 40.01 | 40.44 | 39.30 | 40.40 | +1.177% | 3,035,696 | +70.248% |
| 2023-10-31 | 39.33 | 40.28 | 39.16 | 39.93 | +1.966% | 2,961,700 | +72.251% |
| 2023-10-30 | 38.32 | 39.49 | 38.11 | 39.16 | +3.053% | 1,839,979 | +75.638% |
| 2023-10-27 | 38.21 | 38.65 | 37.57 | 38.00 | -0.079% | 1,707,275 | +81.000% |
| 2023-10-26 | 38.86 | 38.90 | 37.83 | 38.03 | -2.237% | 2,760,070 | +80.857% |
| 2023-10-25 | 39.50 | 39.77 | 38.86 | 38.90 | -2.384% | 1,479,481 | +76.812% |
| 2023-10-24 | 40.05 | 40.53 | 39.42 | 39.85 | +0.075% | 1,224,464 | +72.597% |
| 2023-10-23 | 39.80 | 40.27 | 39.41 | 39.82 | -0.150% | 1,483,558 | +72.727% |
| 2023-10-20 | 40.09 | 40.23 | 39.49 | 39.88 | -0.623% | 1,029,580 | +72.467% |
| 2023-10-19 | 40.78 | 41.28 | 39.84 | 40.13 | -1.787% | 1,227,962 | +71.393% |
| 2023-10-18 | 41.34 | 41.59 | 40.62 | 40.86 | -2.761% | 1,465,935 | +68.331% |
| 2023-10-17 | 40.90 | 42.51 | 40.70 | 42.02 | +1.743% | 1,223,751 | +63.684% |
| 2023-10-16 | 40.63 | 41.52 | 40.37 | 41.30 | +3.535% | 1,141,119 | +66.538% |
| 2023-10-13 | 40.04 | 40.26 | 39.64 | 39.89 | -0.275% | 927,275 | +72.424% |
| 2023-10-12 | 41.36 | 41.74 | 39.63 | 40.00 | -3.661% | 1,329,175 | +71.950% |
| 2023-10-11 | 42.07 | 42.25 | 41.24 | 41.52 | -0.575% | 966,721 | +65.655% |
| 2023-10-10 | 41.46 | 42.72 | 41.41 | 41.76 | +1.433% | 1,232,871 | +64.703% |
| 2023-10-09 | 40.64 | 41.20 | 40.22 | 41.17 | +0.513% | 1,197,075 | +67.063% |
| 2023-10-06 | 40.01 | 41.16 | 39.81 | 40.96 | +0.098% | 1,878,997 | +67.920% |
| 2023-10-05 | 41.27 | 41.36 | 40.44 | 40.92 | -1.279% | 1,360,096 | +68.084% |
| 2023-10-04 | 40.49 | 41.65 | 40.47 | 41.45 | +2.548% | 1,897,880 | +65.935% |
| 2023-10-03 | 41.77 | 41.90 | 39.96 | 40.42 | -3.693% | 2,193,347 | +70.163% |
| 2023-10-02 | 43.11 | 43.86 | 41.81 | 41.97 | -3.161% | 1,611,044 | +63.879% |
| 2023-09-29 | 43.34 | 43.74 | 43.06 | 43.34 | +1.167% | 1,396,406 | +58.699% |
| 2023-09-28 | 42.05 | 43.03 | 42.05 | 42.84 | +2.049% | 1,616,339 | +60.551% |
| 2023-09-27 | 41.97 | 42.30 | 41.57 | 41.98 | +0.551% | 920,383 | +63.840% |
| 2023-09-26 | 42.22 | 42.47 | 41.44 | 41.75 | -1.765% | 1,093,631 | +64.743% |
| 2023-09-25 | 42.31 | 42.81 | 42.11 | 42.50 | -0.071% | 1,139,019 | +61.835% |
| 2023-09-22 | 42.99 | 43.24 | 42.18 | 42.53 | -0.141% | 1,694,664 | +61.721% |
| 2023-09-21 | 43.51 | 43.51 | 42.59 | 42.59 | -2.918% | 1,745,448 | +61.493% |
| 2023-09-20 | 44.86 | 44.99 | 43.80 | 43.87 | -2.054% | 900,226 | +56.781% |
| 2023-09-19 | 44.61 | 44.86 | 44.01 | 44.79 | +0.381% | 1,568,166 | +53.561% |
| 2023-09-18 | 44.67 | 44.97 | 44.34 | 44.62 | -0.268% | 876,101 | +54.146% |
| 2023-09-15 | 45.49 | 45.52 | 44.60 | 44.74 | -2.676% | 3,320,975 | +53.733% |
| 2023-09-14 | 45.64 | 46.50 | 45.30 | 45.97 | +2.612% | 1,749,394 | +49.619% |
| 2023-09-13 | 45.32 | 45.96 | 44.78 | 44.80 | -1.343% | 2,414,271 | +53.527% |
| 2023-09-12 | 45.24 | 45.72 | 44.95 | 45.41 | -0.787% | 1,706,930 | +51.464% |
| 2023-09-11 | 45.26 | 45.93 | 44.80 | 45.77 | +2.877% | 1,486,645 | +50.273% |
| 2023-09-08 | 44.90 | 45.06 | 44.35 | 44.49 | -1.484% | 963,949 | +54.597% |
| 2023-09-07 | 44.74 | 45.25 | 44.39 | 45.16 | +0.111% | 724,094 | +52.303% |
| 2023-09-06 | 45.23 | 46.01 | 44.96 | 45.11 | -0.044% | 850,139 | +52.472% |
| 2023-09-05 | 46.47 | 46.85 | 44.80 | 45.13 | -4.162% | 1,531,843 | +52.404% |
| 2023-09-01 | 47.45 | 47.70 | 47.00 | 47.09 | +0.792% | 1,068,410 | +46.061% |
| 2023-08-31 | 46.38 | 46.95 | 46.15 | 46.72 | +1.213% | 1,134,417 | +47.217% |
| 2023-08-30 | 45.90 | 46.52 | 45.55 | 46.16 | +0.261% | 1,073,299 | +49.003% |
| 2023-08-29 | 44.75 | 46.37 | 44.50 | 46.04 | +2.608% | 1,460,819 | +49.392% |
| 2023-08-28 | 43.49 | 44.91 | 43.49 | 44.87 | +3.674% | 1,473,603 | +53.287% |
| 2023-08-25 | 43.54 | 43.98 | 43.06 | 43.28 | 0.000% | 1,358,378 | +58.919% |