Dark

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

At Close

Sep 5, 2025 3:59:56 PM EDT

243.47USD+3.512%(+8.26)14,056,566

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 5, 2025 9:28:30 AM EDT

239.52USD+1.833%(+4.31)217,637

After-hours

Sep 5, 2025 4:58:30 PM EDT

243.47USD0.000%(0.00)50,194

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	240.2400	244.5500	237.9000	243.4100	+3.486%	14,056,566	0.000%
2025-09-04	231.3500	235.3100	230.3000	235.2100	+1.651%	6,241,940	+3.486%
2025-09-03	231.5150	232.4450	228.6000	231.3900	+1.314%	7,198,492	+5.195%
2025-09-02	226.1500	229.3400	225.6301	228.3900	-1.074%	13,974,904	+6.576%
2025-08-29	235.8400	235.9500	230.5800	230.8700	-3.106%	15,526,018	+5.432%
2025-08-28	236.2950	240.6600	236.0000	238.2700	-0.426%	8,466,216	+2.157%
2025-08-27	236.8700	239.4000	235.4356	239.2900	+0.239%	9,516,362	+1.722%
2025-08-26	236.3700	238.8300	235.7300	238.7200	+1.329%	9,793,068	+1.965%
2025-08-25	234.3000	237.2750	232.2501	235.5900	+1.116%	7,654,954	+3.319%
2025-08-22	228.0000	234.4493	226.1700	232.9900	+2.490%	10,299,467	+4.472%
2025-08-21	228.1500	230.3300	226.2600	227.3300	-0.556%	7,449,144	+7.073%
2025-08-20	228.1400	229.0300	223.7000	228.6000	-1.762%	17,165,201	+6.479%
2025-08-19	240.0200	240.1650	232.5800	232.7000	-3.608%	14,594,688	+4.602%
2025-08-18	239.9900	242.8575	239.9900	241.4100	+1.059%	6,919,779	+0.828%
2025-08-15	240.3300	240.8000	237.2600	238.8800	-0.880%	8,155,486	+1.896%
2025-08-14	237.9700	241.3800	236.8200	241.0000	-0.182%	11,040,536	+1.000%
2025-08-13	246.4300	246.4300	239.9400	241.4400	-1.167%	7,971,850	+0.816%
2025-08-12	243.7200	244.7700	241.7000	244.2900	+0.909%	7,301,986	-0.360%
2025-08-11	242.0400	245.3500	241.5400	242.0900	+0.108%	8,272,863	+0.545%
2025-08-08	243.1600	243.1600	238.9700	241.8300	-0.326%	10,552,538	+0.653%
2025-08-07	244.4700	247.8400	240.8000	242.6200	+4.862%	17,691,005	+0.326%
2025-08-06	231.0300	232.2000	228.8200	231.3700	-0.473%	9,457,183	+5.204%
2025-08-05	238.3250	238.6300	230.1700	232.4700	-2.732%	11,868,867	+4.706%
2025-08-04	237.9100	239.0000	236.3900	239.0000	+1.611%	6,450,728	+1.845%
2025-08-01	235.6200	237.1900	231.8401	235.2100	-2.653%	13,549,793	+3.486%
2025-07-31	245.9800	247.4100	239.8000	241.6200	-0.531%	13,490,682	+0.741%
2025-07-30	242.1200	244.5700	241.2200	242.9100	+0.655%	6,823,770	+0.206%
2025-07-29	241.4950	243.9700	239.8200	241.3300	-0.585%	9,411,525	+0.862%
2025-07-28	243.0000	243.9500	241.0500	242.7500	-1.160%	11,892,202	+0.272%
2025-07-25	241.3200	246.2400	240.9400	245.6000	+1.656%	11,593,366	-0.892%
2025-07-24	240.2050	241.9500	238.0300	241.6000	+0.528%	9,081,946	+0.749%
2025-07-23	238.5200	240.5000	236.3800	240.3300	+2.442%	9,885,441	+1.282%
2025-07-22	237.8300	238.0000	231.7600	234.6000	-1.779%	11,919,542	+3.755%
2025-07-21	240.1200	242.3400	238.7100	238.8500	-0.645%	11,971,805	+1.909%
2025-07-18	245.3100	245.9700	238.6900	240.4000	-2.117%	16,252,018	+1.252%
2025-07-17	245.7900	248.2800	241.3900	245.6000	+3.384%	27,395,684	-0.892%
2025-07-16	236.3950	238.3100	234.1500	237.5600	+0.257%	15,092,753	+2.463%
2025-07-15	234.4600	237.7100	233.8500	236.9500	+3.621%	14,270,133	+2.726%
2025-07-14	229.3300	229.8500	226.3100	228.6700	-0.751%	10,673,518	+6.446%
2025-07-11	231.0000	232.2700	229.4001	230.4000	+0.279%	8,817,763	+5.647%
2025-07-10	232.7800	233.0500	227.7700	229.7600	-0.897%	13,124,703	+5.941%
2025-07-09	230.4500	233.2700	230.2400	231.8400	+1.747%	9,475,340	+4.991%
2025-07-08	229.7800	230.3300	227.5350	227.8600	-0.572%	8,854,432	+6.824%
2025-07-07	231.6300	232.5500	227.4400	229.1700	-2.398%	13,817,520	+6.214%
2025-07-03	233.8700	237.5800	233.2700	234.8000	+0.514%	7,779,378	+3.667%
2025-07-02	224.4800	233.8200	224.0000	233.6000	+3.970%	12,012,459	+4.199%
2025-07-01	227.4250	228.6000	221.1800	224.6800	-0.799%	9,990,210	+8.336%
2025-06-30	227.4400	228.1500	224.8000	226.4900	-0.910%	9,279,803	+7.471%
2025-06-27	224.3000	228.8800	224.0300	228.5700	+2.036%	13,132,971	+6.493%
2025-06-26	224.9800	225.2200	222.6956	224.0100	+0.570%	7,982,208	+8.660%
2025-06-25	220.8000	223.5000	220.8000	222.7400	+1.204%	9,168,374	+9.280%
2025-06-24	214.3900	220.3650	213.8800	220.0900	+4.645%	14,814,705	+10.596%
2025-06-23	206.6300	210.5900	206.2015	210.3200	+0.387%	7,535,531	+15.733%
2025-06-20	215.2000	215.4978	208.1500	209.5100	-1.869%	16,992,048	+16.181%
2025-06-18	214.6950	215.1651	212.8900	213.5000	-0.187%	6,931,992	+14.009%
2025-06-17	213.8900	215.9400	213.5000	213.9000	-0.825%	8,389,651	+13.796%
2025-06-16	213.0000	217.6000	212.7300	215.6800	+2.170%	10,932,869	+12.857%
2025-06-13	210.1100	213.2600	209.4000	211.1000	-2.010%	10,152,533	+15.306%
2025-06-12	212.9200	215.8800	211.9100	215.4300	+0.621%	9,796,134	+12.988%
2025-06-11	215.0000	217.4300	212.9500	214.1000	+0.772%	13,326,440	+13.690%
2025-06-10	211.6050	213.2300	209.9600	212.4600	+2.638%	14,513,988	+14.567%
2025-06-09	206.4000	209.2700	205.8700	207.0000	+0.887%	11,472,258	+17.589%
2025-06-06	203.5800	206.2900	203.2300	205.1800	+0.905%	8,531,979	+18.632%
2025-06-05	204.8800	205.7600	202.2800	203.3400	+0.464%	12,242,180	+19.706%
2025-06-04	201.3800	204.0300	200.3800	202.4000	+2.424%	13,531,121	+20.262%
2025-06-03	194.3450	198.1685	193.6400	197.6100	+1.422%	9,548,320	+23.177%
2025-06-02	193.0350	195.1600	192.1950	194.8400	+0.786%	7,447,367	+24.928%
2025-05-30	195.7700	195.9100	190.5600	193.3200	-1.943%	11,998,300	+25.910%
2025-05-29	199.4600	199.8000	196.0800	197.1500	+0.515%	14,624,606	+23.464%
2025-05-28	196.0900	198.0650	195.4800	196.1400	-0.779%	17,787,617	+24.100%
2025-05-27	194.0950	198.3100	193.7000	197.6800	+2.969%	12,228,212	+23.133%
2025-05-23	192.0200	192.8000	190.0300	191.9800	-2.146%	9,403,136	+26.789%
2025-05-22	191.3400	196.8300	191.3350	196.1900	+2.310%	11,824,973	+24.069%
2025-05-21	193.1000	195.2700	190.5300	191.7600	-0.874%	7,375,650	+26.935%
2025-05-20	191.8000	193.7300	190.8100	193.4500	-0.026%	7,054,072	+25.826%
2025-05-19	189.0000	193.5000	188.8107	193.5000	-0.371%	10,144,438	+25.793%
2025-05-16	194.5300	195.0800	192.5700	194.2200	0.000%	9,146,662	+25.327%
2025-05-15	193.1000	194.4900	191.6300	194.2200	-0.277%	10,241,765	+25.327%
2025-05-14	195.2800	196.2200	193.2300	194.7600	+0.397%	12,358,953	+24.979%
2025-05-13	187.7200	194.2800	187.7200	193.9900	+3.749%	19,996,036	+25.476%
2025-05-12	187.2800	189.1700	184.6100	186.9800	+5.926%	22,064,866	+30.180%
2025-05-09	179.8000	180.4600	176.4700	176.5200	+0.742%	11,582,754	+37.894%
2025-05-08	175.3400	177.4500	173.6600	175.2200	+0.390%	10,342,957	+38.917%
2025-05-07	174.1000	175.9800	171.3700	174.5400	+1.312%	9,703,998	+39.458%
2025-05-06	172.6000	174.7400	170.5884	172.2800	-2.336%	14,565,567	+41.287%
2025-05-05	179.0000	180.0800	176.2500	176.4000	-1.606%	14,618,920	+37.988%
2025-05-02	179.7950	180.6500	177.1400	179.2800	+3.798%	21,691,162	+35.771%
2025-05-01	172.8000	174.7800	170.9500	172.7200	+3.617%	22,669,919	+40.928%
2025-04-30	163.5400	166.9200	161.7500	166.6900	+1.344%	10,073,011	+46.026%
2025-04-29	164.3800	166.0000	163.5000	164.4800	+0.661%	9,830,097	+47.988%
2025-04-28	165.0000	165.3200	160.5000	163.4000	-1.030%	11,415,622	+48.966%
2025-04-25	163.9300	165.9100	161.1600	165.1000	+0.560%	14,639,790	+47.432%
2025-04-24	157.7800	164.5500	157.3900	164.1800	+4.036%	18,761,145	+48.258%
2025-04-23	159.3700	160.3800	156.0000	157.8100	+4.234%	17,667,929	+54.242%
2025-04-22	148.0000	152.5996	147.4401	151.4000	+2.394%	12,393,584	+60.773%
2025-04-21	149.9900	150.2800	145.8400	147.8600	-2.557%	15,042,778	+64.622%
2025-04-17	156.0500	157.5000	151.4469	151.7400	+0.046%	27,224,150	+60.413%
2025-04-16	150.6000	153.5400	148.4900	151.6700	-3.598%	23,806,098	+60.487%
2025-04-15	156.4850	158.2500	156.0500	157.3300	+0.956%	14,256,471	+54.713%
2025-04-14	158.3000	158.5900	154.0300	155.8400	-0.789%	17,470,149	+56.192%
2025-04-11	156.0000	158.0100	153.2500	157.0800	+3.937%	19,546,205	+54.959%
2025-04-10	155.5000	156.0000	146.9100	151.1300	-4.800%	24,503,452	+61.060%
2025-04-09	140.2000	160.6200	137.9000	158.7500	+12.294%	45,546,116	+53.329%
2025-04-08	151.9800	152.6100	138.9800	141.3700	-3.284%	30,415,663	+72.179%
2025-04-07	134.5100	153.7500	134.2500	146.1700	-0.429%	46,288,328	+66.525%
2025-04-04	150.8900	151.3100	144.8400	146.8000	-6.723%	36,080,394	+65.811%
2025-04-03	160.0600	161.8000	157.2100	157.3800	-7.635%	28,370,483	+54.664%
2025-04-02	166.8500	171.7500	166.3450	170.3900	+1.038%	10,072,689	+42.855%
2025-04-01	166.3900	168.8700	165.0600	168.6400	+1.590%	9,180,009	+44.337%
2025-03-31	160.3600	166.1300	159.7300	166.0000	+0.454%	19,408,272	+46.633%
2025-03-28	168.0400	168.6300	164.0600	165.2500	-1.777%	16,257,998	+47.298%
2025-03-27	171.3900	171.6100	167.5500	168.2400	-3.032%	17,559,075	+44.680%
2025-03-26	179.2300	179.5500	171.4662	173.5000	-4.091%	14,601,230	+40.294%
2025-03-25	182.4700	182.5100	179.8000	180.9000	-0.144%	8,691,669	+34.555%
2025-03-24	179.9900	182.9250	179.6750	181.1600	+2.507%	11,357,881	+34.362%
2025-03-21	174.9100	177.2000	173.7918	176.7300	-0.417%	8,295,224	+37.730%
2025-03-20	174.8500	178.6700	174.5500	177.4700	+2.135%	10,785,074	+37.156%
2025-03-19	173.0000	175.7300	171.7400	173.7600	+0.364%	10,590,481	+40.084%
2025-03-18	174.3800	174.5755	170.4324	173.1300	-1.765%	9,923,702	+40.594%
2025-03-17	173.9500	177.1600	173.8200	176.2400	+1.235%	9,138,297	+38.113%
2025-03-14	172.6500	174.3700	171.9309	174.0900	+1.457%	11,328,703	+39.818%
2025-03-13	173.8900	173.8900	170.5000	171.5900	-3.150%	14,347,267	+41.856%
2025-03-12	175.6000	178.1300	174.7600	177.1700	+3.626%	14,280,214	+37.388%
2025-03-11	170.6500	173.3346	168.1000	170.9700	+0.188%	14,724,764	+42.370%
2025-03-10	172.4700	174.8900	167.9100	170.6500	-3.642%	18,234,440	+42.637%
2025-03-07	175.7900	178.4700	171.0200	177.1000	+0.711%	20,060,126	+37.442%
2025-03-06	178.5750	181.5500	175.7900	175.8500	-4.575%	17,783,817	+38.419%
2025-03-05	183.0000	184.7400	180.7200	184.2800	+2.378%	16,935,990	+32.087%
2025-03-04	175.0600	183.6000	174.1800	180.0000	+4.064%	29,282,337	+35.228%
2025-03-03	181.1500	181.5700	171.0700	172.9700	-4.188%	37,299,436	+40.724%
2025-02-28	179.3100	182.1600	175.5200	180.5300	-0.309%	27,848,882	+34.831%
2025-02-27	194.6900	194.7700	181.0800	181.0900	-6.952%	24,071,697	+34.414%
2025-02-26	191.0900	196.0800	191.0900	194.6200	+2.772%	13,839,317	+25.069%
2025-02-25	190.6500	193.5300	187.4680	189.3700	-1.190%	20,533,377	+28.537%
2025-02-24	196.8800	198.7900	191.4600	191.6500	-3.324%	14,134,076	+27.008%
2025-02-21	201.3300	202.6900	196.0100	198.2400	-0.930%	13,430,869	+22.786%
2025-02-20	200.2800	200.3400	197.6100	200.1000	-0.423%	10,574,315	+21.644%
2025-02-19	202.0100	202.6000	200.0200	200.9500	-0.883%	13,025,971	+21.130%
2025-02-18	204.7550	205.8500	200.5200	202.7400	-0.569%	14,234,527	+20.060%
2025-02-14	199.9800	206.2500	197.4605	203.9000	+1.026%	22,968,071	+19.377%
2025-02-13	201.8800	202.3000	199.2300	201.8300	-2.205%	15,524,711	+20.601%
2025-02-12	204.9000	207.0691	203.0100	206.3800	-1.131%	7,264,996	+17.943%
2025-02-11	205.1300	209.8400	201.0000	208.7400	+0.380%	9,139,563	+16.609%
2025-02-10	208.0000	209.9800	206.5300	207.9500	+0.888%	9,258,584	+17.052%
2025-02-07	213.0100	213.1800	205.7200	206.1200	-2.081%	11,215,319	+18.091%
2025-02-06	210.0550	211.1800	207.0000	210.5000	+0.925%	8,447,481	+15.634%
2025-02-05	206.0000	210.4800	203.8300	208.5700	+2.215%	10,864,981	+16.704%
2025-02-04	204.0700	205.7500	202.0800	204.0500	+2.127%	12,562,943	+19.289%
2025-02-03	199.6300	204.9900	197.9800	199.8000	-4.548%	17,618,376	+21.827%
2025-01-31	209.9300	215.0000	208.2000	209.3200	+0.562%	15,609,154	+16.286%
2025-01-30	206.5700	209.6200	205.4161	208.1500	+2.876%	13,447,793	+16.940%
2025-01-29	204.4900	206.4500	199.7500	202.3300	-0.035%	14,911,003	+20.303%
2025-01-28	195.6500	202.8400	192.4600	202.4000	+5.247%	31,722,635	+20.262%
2025-01-27	197.0400	207.0000	187.6650	192.3100	-13.327%	68,414,786	+26.572%
2025-01-24	226.2200	226.4000	220.9600	221.8800	-1.220%	13,117,692	+9.703%
2025-01-23	220.1000	224.7000	219.4100	224.6200	+0.636%	8,869,757	+8.365%
2025-01-22	221.9500	225.4300	219.3100	223.2000	+2.058%	17,121,130	+9.055%
2025-01-21	214.4600	220.1500	212.0500	218.7000	+3.404%	18,637,016	+11.299%
2025-01-17	215.1700	215.6800	211.0600	211.5000	-1.532%	20,117,139	+15.087%
2025-01-16	218.8900	221.9500	213.1700	214.7900	+3.864%	38,152,908	+13.325%
2025-01-15	202.4900	209.0400	199.3500	206.8000	+2.656%	18,116,944	+17.703%
2025-01-14	205.1850	206.2600	198.5000	201.4500	+0.045%	13,833,803	+20.829%
2025-01-13	200.5200	203.5900	200.0500	201.3600	-3.364%	16,427,425	+20.883%
2025-01-10	207.6000	209.9791	203.2300	208.3700	+0.604%	17,151,321	+16.816%
2025-01-08	209.9700	210.3000	205.9200	207.1200	-2.034%	13,092,134	+17.521%
2025-01-07	221.2400	221.4800	211.3200	211.4200	-3.904%	16,749,031	+15.131%
2025-01-06	218.7700	222.2000	215.6930	220.0100	+5.465%	23,906,244	+10.636%
2025-01-03	204.1000	208.8000	203.7000	208.6100	+3.487%	10,138,275	+16.682%
2025-01-02	197.0000	203.7699	196.6900	201.5800	+2.071%	10,941,472	+20.751%
2024-12-31	200.7900	201.7800	197.3600	197.4900	-1.447%	6,338,708	+23.252%
2024-12-30	199.8400	201.9670	198.4800	200.3900	-0.615%	11,188,407	+21.468%
2024-12-27	204.5000	204.5000	199.0500	201.6300	-0.704%	10,629,707	+20.721%
2024-12-26	205.5000	208.1600	202.8900	203.0600	-1.585%	7,876,863	+19.871%
2024-12-24	205.9200	207.2000	204.5500	206.3300	-0.497%	7,605,499	+17.971%
2024-12-23	201.0000	208.0499	200.9050	207.3600	+5.147%	17,423,304	+17.385%
2024-12-20	192.6000	198.0800	191.9800	197.2100	+1.320%	15,224,146	+23.427%
2024-12-19	198.4000	198.5700	193.9500	194.6400	-0.470%	10,323,587	+25.057%
2024-12-18	203.0000	205.2400	193.9600	195.5600	-2.542%	14,662,973	+24.468%
2024-12-17	201.0000	202.4000	197.4700	200.6600	-0.771%	10,851,193	+21.305%
2024-12-16	203.2000	205.5000	200.8700	202.2200	+0.612%	14,652,908	+20.369%
2024-12-13	198.5100	202.5400	197.2700	200.9900	+4.978%	19,350,305	+21.106%
2024-12-12	194.6300	195.4200	191.2900	191.4600	-1.614%	7,670,560	+27.134%
2024-12-11	194.6700	196.0000	193.2600	194.6000	+1.386%	8,669,990	+25.082%
2024-12-10	199.1000	199.9100	190.3700	191.9400	-3.630%	14,507,161	+26.816%
2024-12-09	200.9300	203.1250	198.9800	199.1700	-1.896%	9,399,913	+22.212%
2024-12-06	202.0000	203.1900	199.9300	203.0200	-0.627%	9,418,121	+19.895%
2024-12-05	201.2500	205.6300	200.7500	204.3000	+1.799%	11,245,781	+19.143%
2024-12-04	199.8500	202.6000	198.2700	200.6900	+0.905%	12,408,856	+21.287%
2024-12-03	193.5000	199.0000	192.6000	198.8900	+2.310%	11,046,256	+22.384%
2024-12-02	189.3400	195.2900	188.9400	194.4000	+5.275%	16,585,883	+25.211%
2024-11-29	181.5100	186.9500	181.1800	184.6600	+1.915%	8,036,682	+31.815%
2024-11-27	182.0000	182.4500	178.0500	181.1900	-1.441%	9,846,988	+34.340%
2024-11-26	185.4000	185.9000	182.3300	183.8400	-0.670%	10,018,861	+32.403%
2024-11-25	188.0900	188.2500	183.7100	185.0800	-2.630%	14,235,923	+31.516%
2024-11-22	192.9500	193.0000	189.4300	190.0800	-0.607%	8,782,251	+28.057%
2024-11-21	189.4100	192.3000	186.7400	191.2400	+1.529%	18,103,079	+27.280%
2024-11-20	188.8500	188.8500	184.0600	188.3600	-0.691%	10,479,784	+29.226%
2024-11-19	189.1300	190.0200	188.0200	189.6700	+1.168%	9,351,880	+28.333%
2024-11-18	184.3500	188.0000	183.4900	187.4800	+0.790%	10,457,256	+29.833%
2024-11-15	188.1800	188.8000	184.8100	186.0100	-1.321%	9,654,578	+30.859%
2024-11-14	188.4000	192.6600	187.5350	188.5000	+0.986%	11,266,103	+29.130%
2024-11-13	192.4430	192.4800	186.5000	186.6600	-2.665%	13,787,160	+30.403%
2024-11-12	193.8300	194.0000	189.7200	191.7700	-1.175%	11,704,551	+26.928%
2024-11-11	197.9600	198.2000	191.4900	194.0500	-3.554%	16,566,232	+25.437%
2024-11-08	203.8900	206.6100	200.0200	201.2000	+0.005%	13,040,464	+20.979%
2024-11-07	196.3100	202.0100	196.2500	201.1900	+4.125%	14,754,432	+20.985%
2024-11-06	192.0400	194.2600	188.5000	193.2200	-1.298%	19,411,748	+25.976%
2024-11-05	193.5800	198.3400	193.4900	195.7600	+2.193%	9,732,600	+24.341%
2024-11-04	193.7000	194.3600	190.6000	191.5600	-0.720%	10,778,662	+27.067%
2024-11-01	194.2000	198.1700	192.5500	192.9500	+1.265%	12,644,094	+26.152%
2024-10-31	192.8600	192.8600	187.6600	190.5400	-2.026%	12,800,838	+27.747%
2024-10-30	194.3800	195.4500	192.6100	194.4800	-1.249%	9,953,792	+25.159%
2024-10-29	194.3900	198.7900	193.6000	196.9400	+1.161%	12,849,206	+23.596%
2024-10-28	199.2600	199.7400	194.5201	194.6800	-4.306%	20,080,477	+25.031%
2024-10-25	200.2500	205.2000	200.0000	203.4400	+2.784%	13,386,742	+19.647%
2024-10-24	198.9600	200.5000	197.4100	197.9300	-1.459%	9,809,948	+22.978%
2024-10-23	196.6800	203.1300	196.2300	200.8600	+1.199%	16,508,691	+21.184%
2024-10-22	199.0700	200.1700	197.1100	198.4800	-1.718%	11,077,899	+22.637%
2024-10-21	200.8100	203.4400	199.6600	201.9500	+0.583%	14,506,362	+20.530%
2024-10-18	205.9500	205.9500	200.7600	200.7800	-2.458%	19,312,514	+21.232%
2024-10-17	203.3500	212.6000	201.9700	205.8400	+9.793%	61,977,295	+18.252%
2024-10-16	189.7800	190.0100	186.6600	187.4800	+0.187%	18,623,521	+29.833%
2024-10-15	192.9600	193.6200	184.2500	187.1300	-2.643%	21,770,504	+30.075%
2024-10-14	190.6100	194.2500	190.5029	192.2100	+0.734%	11,443,083	+26.638%
2024-10-11	188.1700	191.4899	188.0100	190.8100	+2.708%	12,087,328	+27.567%
2024-10-10	185.8600	187.0800	184.4000	185.7800	-0.727%	6,265,797	+31.021%
2024-10-09	187.8000	188.0000	182.2600	187.1400	+0.586%	11,214,615	+30.068%
2024-10-08	184.9600	186.5400	182.0300	186.0500	+0.835%	10,214,248	+30.830%
2024-10-07	181.6000	185.0000	180.9300	184.5100	+1.849%	11,952,384	+31.922%
2024-10-04	179.7000	181.2300	177.5500	181.1600	+0.936%	9,994,802	+34.362%
2024-10-03	175.8000	180.7900	175.1218	179.4800	+2.093%	12,497,088	+35.620%
2024-10-02	172.9600	176.9739	170.7899	175.8000	+2.168%	11,115,270	+38.458%
2024-10-01	175.3100	175.9900	170.7800	172.0700	-0.921%	11,708,201	+41.460%
2024-09-30	174.2700	176.8200	171.9300	173.6700	-2.416%	13,446,377	+40.157%
2024-09-27	185.8400	185.9400	177.4000	177.9700	-4.742%	17,856,661	+36.770%
2024-09-26	188.4950	189.3300	183.8000	186.8300	+2.457%	15,040,322	+30.284%
2024-09-25	181.5200	183.8200	181.2100	182.3500	+0.209%	8,252,490	+33.485%
2024-09-24	179.5000	182.7800	177.0500	181.9700	+4.126%	14,524,347	+33.764%
2024-09-23	174.8400	175.4000	173.7000	174.7600	+0.391%	5,716,922	+39.282%
2024-09-20	174.8700	176.0200	173.6501	174.0800	-1.214%	17,896,569	+39.827%
2024-09-19	174.3800	177.7800	172.6300	176.2200	+5.344%	15,646,414	+38.128%
2024-09-18	168.4600	171.6000	167.0000	167.2800	-0.042%	9,050,278	+45.511%
2024-09-17	169.3500	170.2402	166.3550	167.3500	-1.023%	8,263,402	+45.450%
2024-09-16	169.9100	170.5600	166.7700	169.0800	-1.983%	11,883,823	+43.961%
2024-09-13	172.2400	174.7650	171.4500	172.5000	+0.624%	8,756,031	+41.107%
2024-09-12	170.6000	172.1500	169.0000	171.4300	+0.705%	13,302,143	+41.988%
2024-09-11	163.8000	170.3800	161.4200	170.2300	+4.802%	14,691,461	+42.989%
2024-09-10	162.8900	162.8900	157.6931	162.4300	-0.215%	11,896,761	+49.855%
2024-09-09	160.7600	163.1000	160.2500	162.7800	+3.801%	10,290,620	+49.533%
2024-09-06	164.8900	165.4053	156.0100	156.8200	-4.203%	14,451,039	+55.216%
2024-09-05	161.5400	164.5900	161.0500	163.7000	+1.759%	9,766,797	+48.693%
2024-09-04	159.3000	163.8800	158.9500	160.8700	+0.237%	11,233,055	+51.309%
2024-09-03	168.0000	168.6790	159.8000	160.4900	-6.529%	18,181,094	+51.667%
2024-08-30	170.0550	172.2300	168.7500	171.7000	+1.508%	8,830,467	+41.765%
2024-08-29	168.6500	175.4200	167.5100	169.1500	-0.030%	12,991,183	+43.902%
2024-08-28	171.3200	172.4650	166.2000	169.2000	-0.792%	10,532,109	+43.859%
2024-08-27	166.4200	170.5800	165.0400	170.5500	+0.875%	9,131,869	+42.721%
2024-08-26	170.3800	171.0500	167.8200	169.0700	-1.290%	9,591,436	+43.970%
2024-08-23	169.0000	173.2900	167.9150	171.2800	+2.908%	12,176,193	+42.112%
2024-08-22	172.0000	173.2800	166.0600	166.4400	-2.916%	13,519,779	+46.245%
2024-08-21	170.3600	173.0800	169.9100	171.4400	-0.349%	9,226,970	+41.980%
2024-08-20	175.4000	175.4000	169.8500	172.0400	-1.944%	13,004,060	+41.485%
2024-08-19	174.7600	175.4500	171.1000	175.4500	+0.521%	11,462,173	+38.735%
2024-08-16	173.3900	175.0000	172.2500	174.5400	+0.333%	10,684,017	+39.458%
2024-08-15	172.4300	175.4400	170.8200	173.9600	+2.347%	15,087,572	+39.923%
2024-08-14	171.8800	172.5100	167.1900	169.9700	-1.375%	11,283,059	+43.208%
2024-08-13	168.0000	172.4500	166.3400	172.3400	+2.810%	14,730,861	+41.238%
2024-08-12	166.0000	169.5300	165.5400	167.6300	+0.305%	13,708,268	+45.207%
2024-08-09	166.3200	167.8000	163.2400	167.1200	+1.562%	20,041,200	+45.650%
2024-08-08	159.2700	164.7500	155.5400	164.5500	+6.134%	18,509,831	+47.925%
2024-08-07	161.5500	162.6500	154.5200	155.0400	-0.225%	21,844,590	+56.998%
2024-08-06	150.4400	157.7100	147.7200	155.3900	+5.029%	24,478,669	+56.645%
2024-08-05	133.8600	150.0000	133.5700	147.9500	-1.275%	31,193,148	+64.522%
2024-08-02	151.2500	153.8600	146.8900	149.8600	-5.260%	30,427,126	+62.425%
2024-08-01	163.4800	167.6650	156.8400	158.1800	-4.596%	21,090,376	+53.882%
2024-07-31	163.7700	166.6500	162.0700	165.8000	+7.286%	19,682,257	+46.809%
2024-07-30	160.4400	161.1499	152.5500	154.5400	-3.419%	21,274,610	+57.506%
2024-07-29	162.6800	163.2300	158.6300	160.0100	-1.192%	12,661,961	+52.122%
2024-07-26	164.3000	164.5900	159.1900	161.9400	+1.036%	13,072,716	+50.309%
2024-07-25	158.1600	163.4000	152.1100	160.2800	+0.300%	25,550,982	+51.865%
2024-07-24	165.0900	165.4500	159.5900	159.8000	-5.900%	19,508,369	+52.322%
2024-07-23	169.4200	171.5400	167.9666	169.8200	+0.278%	11,658,206	+43.334%
2024-07-22	166.6100	170.8800	166.1800	169.3500	+2.160%	20,052,469	+43.732%
2024-07-19	169.1700	170.5200	165.2200	165.7700	-3.549%	21,877,275	+46.836%
2024-07-18	175.5000	178.6900	164.5100	171.8700	+0.391%	51,213,137	+41.624%
2024-07-17	175.2150	176.5800	170.5100	171.2000	-7.977%	44,101,256	+42.179%
2024-07-16	188.2700	189.5900	185.0200	186.0400	+0.443%	15,905,516	+30.837%
2024-07-15	188.6800	190.0600	184.0800	185.2200	-1.137%	15,608,680	+31.417%
2024-07-12	183.0700	190.3800	182.7500	187.3500	+1.545%	18,229,910	+29.923%
2024-07-11	193.0900	193.4700	183.0100	184.5000	-3.428%	21,065,165	+31.930%
2024-07-10	188.2800	191.4200	186.7000	191.0500	+3.539%	19,160,641	+27.406%
2024-07-09	188.0900	188.4400	182.5000	184.5200	-1.131%	19,787,212	+31.915%
2024-07-08	190.0000	192.8000	185.1300	186.6300	+1.435%	22,519,671	+30.424%
2024-07-05	184.1400	185.0800	182.3000	183.9900	+0.822%	11,347,767	+32.295%
2024-07-03	177.9900	182.4900	177.8800	182.4900	+3.865%	11,358,700	+33.383%
2024-07-02	171.1300	176.7100	171.0300	175.7000	+1.956%	10,311,861	+38.537%
2024-07-01	174.2400	175.3000	170.4500	172.3300	-0.852%	10,680,994	+41.246%
2024-06-28	172.8100	176.8199	172.8100	173.8100	+1.270%	11,128,696	+40.044%
2024-06-27	173.7900	175.4800	171.1500	171.6300	-0.256%	10,765,892	+41.823%
2024-06-26	172.1200	173.6900	170.2000	172.0700	-0.307%	11,858,760	+41.460%
2024-06-25	169.9500	172.6400	169.0100	172.6000	+2.854%	13,451,329	+41.025%
2024-06-24	170.4300	171.4200	167.1210	167.8100	-3.535%	19,644,286	+45.051%
2024-06-21	172.7100	177.4800	172.2100	173.9600	-0.810%	20,129,937	+39.923%
2024-06-20	182.5800	183.1746	173.5000	175.3800	-2.399%	28,358,062	+38.790%
2024-06-18	180.0200	184.8600	178.9900	179.6900	+1.382%	27,113,551	+35.461%
2024-06-17	177.8400	178.6700	173.4800	177.2400	+2.742%	18,120,589	+37.334%
2024-06-14	172.0000	173.6400	170.3600	172.5100	-0.231%	9,158,307	+41.099%
2024-06-13	172.9500	174.0700	170.5100	172.9100	-0.040%	15,520,877	+40.773%
2024-06-12	173.3600	176.0600	171.5350	172.9800	+4.387%	20,163,793	+40.716%
2024-06-11	168.1800	168.4050	163.7900	165.7100	-1.457%	11,485,982	+46.889%
2024-06-10	164.0000	169.8400	162.4156	168.1600	+2.293%	12,416,350	+44.749%
2024-06-07	163.5700	166.1199	161.9600	164.3900	+1.431%	14,003,930	+48.069%
2024-06-06	164.5200	164.7000	160.3600	162.0700	-0.522%	14,757,849	+50.188%
2024-06-05	158.5900	163.7300	157.9500	162.9200	+6.854%	23,179,265	+49.405%
2024-06-04	153.4000	153.7900	150.9900	152.4700	-1.601%	9,888,562	+59.645%
2024-06-03	155.1200	157.1500	152.4602	154.9500	+2.589%	12,898,537	+57.089%
2024-05-31	151.4800	152.5000	147.8100	151.0400	-1.255%	13,277,433	+61.156%
2024-05-30	153.5900	154.0500	151.8900	152.9600	-0.894%	9,706,247	+59.133%
2024-05-29	156.7500	156.8800	153.2100	154.3400	-3.180%	15,722,763	+57.710%
2024-05-28	159.6800	160.3800	157.6000	159.4100	-0.369%	13,961,266	+52.694%
2024-05-24	157.2000	160.6600	156.7100	160.0000	+1.852%	11,857,189	+52.131%
2024-05-23	159.1800	160.7799	155.8650	157.0900	+0.602%	20,792,964	+54.949%
2024-05-22	155.8800	157.2300	154.5401	156.1500	+1.614%	13,435,065	+55.882%
2024-05-21	152.3000	153.9900	151.9500	153.6700	+0.078%	7,900,874	+58.398%
2024-05-20	151.6700	154.2400	150.8200	153.5500	+1.233%	9,240,985	+58.522%
2024-05-17	154.0000	154.0000	150.8400	151.6800	-0.361%	7,695,568	+60.476%
2024-05-16	154.1000	155.0550	152.2100	152.2300	-2.153%	13,372,864	+59.896%
2024-05-15	153.3600	156.0000	152.7300	155.5800	+2.389%	14,012,964	+56.453%
2024-05-14	146.4900	152.0100	146.2500	151.9500	+3.784%	12,219,375	+60.191%
2024-05-13	148.0200	148.4400	146.3000	146.4100	-1.909%	8,267,942	+66.252%
2024-05-10	147.2200	150.4950	146.9300	149.2600	+4.531%	23,579,071	+63.078%
2024-05-09	142.9400	143.3500	141.1301	142.7900	-0.564%	8,004,068	+70.467%
2024-05-08	141.1100	144.2600	140.8000	143.6000	+1.765%	10,194,930	+69.506%
2024-05-07	141.8700	142.2950	140.5100	141.1100	-1.204%	8,655,426	+72.497%
2024-05-06	140.4700	142.8300	139.8100	142.8300	+0.897%	8,588,464	+70.419%
2024-05-03	138.9000	142.1100	138.7600	141.5600	+3.913%	13,211,206	+71.948%
2024-05-02	135.6000	136.7400	133.2200	136.2300	+0.956%	9,210,661	+78.676%
2024-05-01	137.4200	139.4300	133.2100	134.9400	-1.747%	12,529,429	+80.384%
2024-04-30	137.9400	139.7000	137.2600	137.3400	-0.838%	10,954,623	+77.232%
2024-04-29	138.0000	138.6460	135.9100	138.5000	+0.145%	10,001,116	+75.747%
2024-04-26	136.8100	138.7399	135.9450	138.3000	+1.259%	9,403,524	+76.001%
2024-04-25	130.0000	137.8400	128.8600	136.5800	+2.715%	18,001,298	+78.218%
2024-04-24	136.0900	136.2900	131.5400	132.9700	-0.345%	15,508,229	+83.056%
2024-04-23	131.3600	133.7100	130.6600	133.4300	+2.836%	12,554,751	+82.425%
2024-04-22	126.7500	130.6606	125.7800	129.7500	+1.605%	18,130,847	+87.599%
2024-04-19	129.3700	131.5500	126.6400	127.7000	-3.455%	28,215,173	+90.611%
2024-04-18	132.8900	135.1300	130.3000	132.2700	-4.862%	39,254,935	+84.025%
2024-04-17	141.1300	142.5700	137.3601	139.0300	-0.551%	18,799,023	+75.077%
2024-04-16	137.8900	140.5399	137.0600	139.8000	-0.243%	13,915,394	+74.113%
2024-04-15	145.0200	145.4800	139.8801	140.1400	-1.670%	13,288,203	+73.691%
2024-04-12	145.0000	146.5100	142.1500	142.5200	-3.179%	12,016,843	+70.790%
2024-04-11	147.2000	147.5600	144.1300	147.2000	+0.670%	11,810,661	+65.360%
2024-04-10	146.6300	148.4300	145.2600	146.2200	+0.564%	18,861,324	+66.468%
2024-04-09	146.2600	148.1699	142.9500	145.4000	+1.828%	18,487,980	+67.407%
2024-04-08	145.2400	146.0000	142.7600	142.7900	+1.012%	16,307,401	+70.467%
2024-04-05	140.0000	142.0000	138.9200	141.3600	+1.217%	8,263,641	+72.192%
2024-04-04	144.0000	146.7500	139.4300	139.6600	-1.648%	15,614,510	+74.288%
2024-04-03	138.5800	142.9300	138.3900	142.0000	+1.269%	9,707,518	+71.415%
2024-04-02	140.3800	141.0400	139.3500	140.2200	-0.898%	9,869,172	+73.591%
2024-04-01	137.2900	142.9600	137.0500	141.4900	+3.999%	14,222,662	+72.033%
2024-03-28	135.6800	136.8000	135.4400	136.0500	-0.468%	10,019,364	+78.912%
2024-03-27	138.8600	139.2800	135.1500	136.6900	-1.549%	13,842,815	+78.074%
2024-03-26	140.6100	140.9600	138.6400	138.8400	-0.991%	10,781,446	+75.317%
2024-03-25	140.1600	141.6800	139.2600	140.2300	-0.221%	9,922,244	+73.579%
2024-03-22	139.4000	141.3400	139.1100	140.5400	+0.782%	9,944,135	+73.196%
2024-03-21	142.5500	142.6000	139.0400	139.4500	+1.974%	17,809,393	+74.550%
2024-03-20	136.5300	137.3100	135.0100	136.7500	+1.394%	12,690,430	+77.996%
2024-03-19	135.3000	136.2731	133.0300	134.8700	-1.295%	17,341,128	+80.477%
2024-03-18	140.1800	141.5400	136.6100	136.6400	-0.248%	14,759,745	+78.140%
2024-03-15	135.4400	137.7000	134.6300	136.9800	-1.891%	21,961,713	+77.697%