Dark

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

Market Open

Dec 10, 2025 3:57:58 PM EST

310.39USD+2.301%(+6.98)10,860,010

310.32Bid 310.40Ask 0.08Spread

Pre-market

Dec 10, 2025 9:28:30 AM EST

305.16USD+0.576%(+1.75)68,443

After-hours

Dec 9, 2025 4:58:30 PM EST

304.00USD+0.132%(+0.40)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	305.2100	313.9700	302.5300	310.3900	+2.301%	10,860,010	0.000%
2025-12-09	299.9900	304.6800	298.5000	303.4100	+0.510%	11,349,073	+2.301%
2025-12-08	301.2000	302.6200	296.7200	301.8700	+2.426%	16,643,118	+2.822%
2025-12-05	296.0500	300.8000	293.2500	294.7200	+0.611%	10,275,297	+5.317%
2025-12-04	293.9800	294.0300	290.2000	292.9300	-0.853%	6,752,997	+5.960%
2025-12-03	292.1800	296.6225	286.0700	295.4500	+1.150%	9,599,221	+5.057%
2025-12-02	292.0000	294.5000	289.1800	292.0900	+1.533%	10,746,376	+6.265%
2025-12-01	286.9200	291.1599	283.1900	287.6800	-1.314%	7,713,000	+7.894%
2025-11-28	292.4800	292.6700	289.0000	291.5100	+0.535%	5,511,449	+6.477%
2025-11-26	289.1025	292.8100	287.7300	289.9600	+1.855%	12,220,253	+7.046%
2025-11-25	282.7300	285.4000	273.0800	284.6800	+0.014%	13,726,811	+9.031%
2025-11-24	273.1900	285.0600	273.1900	284.6400	+3.483%	13,570,309	+9.047%
2025-11-21	272.8100	278.6887	266.8200	275.0600	-0.879%	20,872,788	+12.844%
2025-11-20	292.2100	292.8500	276.4100	277.5000	-1.725%	15,747,304	+11.852%
2025-11-19	276.9200	284.5489	276.3200	282.3700	+1.605%	11,179,176	+9.923%
2025-11-18	277.5500	280.1900	272.7200	277.9100	-1.454%	11,850,366	+11.687%
2025-11-17	281.4400	286.5300	279.8000	282.0100	-0.987%	10,224,792	+10.063%
2025-11-14	275.9100	286.8600	273.2300	284.8200	+0.928%	11,486,828	+8.978%
2025-11-13	289.1700	289.4998	280.0000	282.2000	-2.897%	13,827,582	+9.989%
2025-11-12	293.7000	294.8700	289.5800	290.6200	-0.189%	9,715,927	+6.803%
2025-11-11	292.0600	294.9200	288.9100	291.1700	-1.389%	9,666,250	+6.601%
2025-11-10	294.3600	297.1300	291.7500	295.2700	+3.061%	10,869,194	+5.121%
2025-11-07	285.2100	287.8850	277.1300	286.5000	-0.947%	15,715,666	+8.339%
2025-11-06	294.1000	294.6400	287.3811	289.2400	-1.498%	11,516,858	+7.312%
2025-11-05	292.6200	298.2185	291.5000	293.6400	-0.139%	10,502,502	+5.704%
2025-11-04	296.8800	301.9900	293.5100	294.0500	-3.546%	16,224,285	+5.557%
2025-11-03	302.5900	310.1200	302.1200	304.8600	+1.475%	12,466,342	+1.814%
2025-10-31	305.9900	307.6750	296.6750	300.4300	-0.920%	12,667,857	+3.315%
2025-10-30	303.0800	307.3100	300.8248	303.2200	-0.613%	14,507,088	+2.365%
2025-10-29	305.8000	307.9600	302.3800	305.0900	+1.181%	16,177,305	+1.737%
2025-10-28	298.3150	302.1300	296.0800	301.5300	+1.100%	11,804,198	+2.938%
2025-10-27	298.6500	300.4800	293.6900	298.2500	+1.115%	13,615,029	+4.070%
2025-10-24	295.5700	297.9499	294.3897	294.9600	+1.455%	8,747,007	+5.231%
2025-10-23	289.8000	294.0900	289.6300	290.7300	+0.640%	10,379,853	+6.762%
2025-10-22	293.0000	295.2000	284.4000	288.8800	-1.912%	15,409,109	+7.446%
2025-10-21	299.0000	299.3700	293.6550	294.5100	-1.072%	11,190,502	+5.392%
2025-10-20	300.0000	303.6500	297.0600	297.7000	+0.888%	13,391,614	+4.263%
2025-10-17	298.3950	303.3000	294.9150	295.0800	-1.588%	17,633,323	+5.188%
2025-10-16	310.9300	311.3685	296.6900	299.8400	-1.598%	26,341,457	+3.519%
2025-10-15	306.2850	306.6100	300.0700	304.7100	+2.963%	20,788,021	+1.864%
2025-10-14	295.6300	301.7500	291.3426	295.9400	-2.295%	16,567,867	+4.883%
2025-10-13	298.2350	304.6300	292.3200	302.8900	+7.921%	20,318,268	+2.476%
2025-10-10	299.9550	300.2000	280.3300	280.6600	-6.409%	23,398,001	+10.593%
2025-10-09	302.3050	302.8300	297.4200	299.8800	-1.524%	10,259,887	+3.505%
2025-10-08	295.0000	306.4000	293.9800	304.5200	+3.568%	12,821,210	+1.928%
2025-10-07	306.6200	307.1000	293.2800	294.0300	-2.768%	13,080,969	+5.564%
2025-10-06	300.0100	307.3000	299.9350	302.4000	+3.494%	15,785,026	+2.642%
2025-10-03	292.8600	296.0634	290.4900	292.1900	+1.416%	10,572,491	+6.229%
2025-10-02	296.5200	296.7200	287.0310	288.1100	-0.125%	10,197,961	+7.733%
2025-10-01	278.4350	290.4800	277.1700	288.4700	+3.287%	14,620,139	+7.599%
2025-09-30	275.3200	279.4900	273.8300	279.2900	+2.218%	8,348,796	+11.135%
2025-09-29	276.4900	279.8700	273.2300	273.2300	-0.048%	8,046,187	+13.600%
2025-09-26	273.8900	275.5000	270.6200	273.3600	-1.193%	10,451,886	+13.546%
2025-09-25	273.1200	277.1400	270.1900	276.6600	-1.443%	11,863,397	+12.192%
2025-09-24	280.3050	281.2100	276.7177	280.7100	-0.707%	10,230,965	+10.573%
2025-09-23	282.3950	286.0000	280.0000	282.7100	+3.697%	17,830,324	+9.791%
2025-09-22	266.5400	276.3600	265.4500	272.6300	+2.930%	15,630,292	+13.850%
2025-09-19	266.3700	266.5700	262.8102	264.8700	-1.403%	17,640,249	+17.186%
2025-09-18	258.0000	270.5400	257.9800	268.6400	+2.226%	16,917,295	+15.541%
2025-09-17	264.3400	264.8100	259.7300	262.7900	+0.279%	10,422,030	+18.113%
2025-09-16	265.9200	266.4383	260.6100	262.0600	+0.260%	10,381,854	+18.442%
2025-09-15	260.0000	262.8000	258.7500	261.3800	+0.790%	8,147,738	+18.750%
2025-09-12	260.8500	260.9500	258.3800	259.3300	+0.162%	8,496,585	+19.689%
2025-09-11	260.3450	261.6400	258.2301	258.9100	-0.587%	10,004,967	+19.883%
2025-09-10	258.8700	264.5800	257.7500	260.4400	+3.794%	18,822,431	+19.179%
2025-09-09	246.9300	254.7299	246.9300	250.9200	+1.509%	13,443,419	+23.701%
2025-09-08	241.9900	247.8800	241.6200	247.1900	+1.553%	12,986,596	+25.567%
2025-09-05	240.2400	244.5500	237.9000	243.4100	+3.486%	14,056,566	+27.517%
2025-09-04	231.3500	235.3100	230.3000	235.2100	+1.651%	6,241,940	+31.963%
2025-09-03	231.5150	232.4450	228.6000	231.3900	+1.314%	7,198,492	+34.141%
2025-09-02	226.1500	229.3400	225.6301	228.3900	-1.074%	13,974,904	+35.903%
2025-08-29	235.8400	235.9500	230.5800	230.8700	-3.106%	15,526,018	+34.444%
2025-08-28	236.2950	240.6600	236.0000	238.2700	-0.426%	8,466,216	+30.268%
2025-08-27	236.8700	239.4000	235.4356	239.2900	+0.239%	9,516,362	+29.713%
2025-08-26	236.3700	238.8300	235.7300	238.7200	+1.329%	9,793,068	+30.023%
2025-08-25	234.3000	237.2750	232.2501	235.5900	+1.116%	7,654,954	+31.750%
2025-08-22	228.0000	234.4493	226.1700	232.9900	+2.490%	10,299,467	+33.220%
2025-08-21	228.1500	230.3300	226.2600	227.3300	-0.556%	7,449,144	+36.537%
2025-08-20	228.1400	229.0300	223.7000	228.6000	-1.762%	17,165,201	+35.779%
2025-08-19	240.0200	240.1650	232.5800	232.7000	-3.608%	14,594,688	+33.386%
2025-08-18	239.9900	242.8575	239.9900	241.4100	+1.059%	6,919,779	+28.574%
2025-08-15	240.3300	240.8000	237.2600	238.8800	-0.880%	8,155,486	+29.936%
2025-08-14	237.9700	241.3800	236.8200	241.0000	-0.182%	11,040,536	+28.793%
2025-08-13	246.4300	246.4300	239.9400	241.4400	-1.167%	7,971,850	+28.558%
2025-08-12	243.7200	244.7700	241.7000	244.2900	+0.909%	7,301,986	+27.058%
2025-08-11	242.0400	245.3500	241.5400	242.0900	+0.108%	8,272,863	+28.213%
2025-08-08	243.1600	243.1600	238.9700	241.8300	-0.326%	10,552,538	+28.350%
2025-08-07	244.4700	247.8400	240.8000	242.6200	+4.862%	17,691,005	+27.933%
2025-08-06	231.0300	232.2000	228.8200	231.3700	-0.473%	9,457,183	+34.153%
2025-08-05	238.3250	238.6300	230.1700	232.4700	-2.732%	11,868,867	+33.518%
2025-08-04	237.9100	239.0000	236.3900	239.0000	+1.611%	6,450,728	+29.870%
2025-08-01	235.6200	237.1900	231.8401	235.2100	-2.653%	13,549,793	+31.963%
2025-07-31	245.9800	247.4100	239.8000	241.6200	-0.531%	13,490,682	+28.462%
2025-07-30	242.1200	244.5700	241.2200	242.9100	+0.655%	6,823,770	+27.780%
2025-07-29	241.4950	243.9700	239.8200	241.3300	-0.585%	9,411,525	+28.616%
2025-07-28	243.0000	243.9500	241.0500	242.7500	-1.160%	11,892,202	+27.864%
2025-07-25	241.3200	246.2400	240.9400	245.6000	+1.656%	11,593,366	+26.380%
2025-07-24	240.2050	241.9500	238.0300	241.6000	+0.528%	9,081,946	+28.473%
2025-07-23	238.5200	240.5000	236.3800	240.3300	+2.442%	9,885,441	+29.152%
2025-07-22	237.8300	238.0000	231.7600	234.6000	-1.779%	11,919,542	+32.306%
2025-07-21	240.1200	242.3400	238.7100	238.8500	-0.645%	11,971,805	+29.952%
2025-07-18	245.3100	245.9700	238.6900	240.4000	-2.117%	16,252,018	+29.114%
2025-07-17	245.7900	248.2800	241.3900	245.6000	+3.384%	27,395,684	+26.380%
2025-07-16	236.3950	238.3100	234.1500	237.5600	+0.257%	15,092,753	+30.658%
2025-07-15	234.4600	237.7100	233.8500	236.9500	+3.621%	14,270,133	+30.994%
2025-07-14	229.3300	229.8500	226.3100	228.6700	-0.751%	10,673,518	+35.737%
2025-07-11	231.0000	232.2700	229.4001	230.4000	+0.279%	8,817,763	+34.718%
2025-07-10	232.7800	233.0500	227.7700	229.7600	-0.897%	13,124,703	+35.093%
2025-07-09	230.4500	233.2700	230.2400	231.8400	+1.747%	9,475,340	+33.881%
2025-07-08	229.7800	230.3300	227.5350	227.8600	-0.572%	8,854,432	+36.220%
2025-07-07	231.6300	232.5500	227.4400	229.1700	-2.398%	13,817,520	+35.441%
2025-07-03	233.8700	237.5800	233.2700	234.8000	+0.514%	7,779,378	+32.193%
2025-07-02	224.4800	233.8200	224.0000	233.6000	+3.970%	12,012,459	+32.872%
2025-07-01	227.4250	228.6000	221.1800	224.6800	-0.799%	9,990,210	+38.148%
2025-06-30	227.4400	228.1500	224.8000	226.4900	-0.910%	9,279,803	+37.044%
2025-06-27	224.3000	228.8800	224.0300	228.5700	+2.036%	13,132,971	+35.796%
2025-06-26	224.9800	225.2200	222.6956	224.0100	+0.570%	7,982,208	+38.561%
2025-06-25	220.8000	223.5000	220.8000	222.7400	+1.204%	9,168,374	+39.351%
2025-06-24	214.3900	220.3650	213.8800	220.0900	+4.645%	14,814,705	+41.029%
2025-06-23	206.6300	210.5900	206.2015	210.3200	+0.387%	7,535,531	+47.580%
2025-06-20	215.2000	215.4978	208.1500	209.5100	-1.869%	16,992,048	+48.150%
2025-06-18	214.6950	215.1651	212.8900	213.5000	-0.187%	6,931,992	+45.382%
2025-06-17	213.8900	215.9400	213.5000	213.9000	-0.825%	8,389,651	+45.110%
2025-06-16	213.0000	217.6000	212.7300	215.6800	+2.170%	10,932,869	+43.912%
2025-06-13	210.1100	213.2600	209.4000	211.1000	-2.010%	10,152,533	+47.035%
2025-06-12	212.9200	215.8800	211.9100	215.4300	+0.621%	9,796,134	+44.079%
2025-06-11	215.0000	217.4300	212.9500	214.1000	+0.772%	13,326,440	+44.974%
2025-06-10	211.6050	213.2300	209.9600	212.4600	+2.638%	14,513,988	+46.093%
2025-06-09	206.4000	209.2700	205.8700	207.0000	+0.887%	11,472,258	+49.947%
2025-06-06	203.5800	206.2900	203.2300	205.1800	+0.905%	8,531,979	+51.277%
2025-06-05	204.8800	205.7600	202.2800	203.3400	+0.464%	12,242,180	+52.646%
2025-06-04	201.3800	204.0300	200.3800	202.4000	+2.424%	13,531,121	+53.355%
2025-06-03	194.3450	198.1685	193.6400	197.6100	+1.422%	9,548,320	+57.072%
2025-06-02	193.0350	195.1600	192.1950	194.8400	+0.786%	7,447,367	+59.305%
2025-05-30	195.7700	195.9100	190.5600	193.3200	-1.943%	11,998,300	+60.558%
2025-05-29	199.4600	199.8000	196.0800	197.1500	+0.515%	14,624,606	+57.438%
2025-05-28	196.0900	198.0650	195.4800	196.1400	-0.779%	17,787,617	+58.249%
2025-05-27	194.0950	198.3100	193.7000	197.6800	+2.969%	12,228,212	+57.016%
2025-05-23	192.0200	192.8000	190.0300	191.9800	-2.146%	9,403,136	+61.678%
2025-05-22	191.3400	196.8300	191.3350	196.1900	+2.310%	11,824,973	+58.209%
2025-05-21	193.1000	195.2700	190.5300	191.7600	-0.874%	7,375,650	+61.864%
2025-05-20	191.8000	193.7300	190.8100	193.4500	-0.026%	7,054,072	+60.450%
2025-05-19	189.0000	193.5000	188.8107	193.5000	-0.371%	10,144,438	+60.408%
2025-05-16	194.5300	195.0800	192.5700	194.2200	0.000%	9,146,662	+59.814%
2025-05-15	193.1000	194.4900	191.6300	194.2200	-0.277%	10,241,765	+59.814%
2025-05-14	195.2800	196.2200	193.2300	194.7600	+0.397%	12,358,953	+59.371%
2025-05-13	187.7200	194.2800	187.7200	193.9900	+3.749%	19,996,036	+60.003%
2025-05-12	187.2800	189.1700	184.6100	186.9800	+5.926%	22,064,866	+66.002%
2025-05-09	179.8000	180.4600	176.4700	176.5200	+0.742%	11,582,754	+75.838%
2025-05-08	175.3400	177.4500	173.6600	175.2200	+0.390%	10,342,957	+77.143%
2025-05-07	174.1000	175.9800	171.3700	174.5400	+1.312%	9,703,998	+77.833%
2025-05-06	172.6000	174.7400	170.5884	172.2800	-2.336%	14,565,567	+80.166%
2025-05-05	179.0000	180.0800	176.2500	176.4000	-1.606%	14,618,920	+75.958%
2025-05-02	179.7950	180.6500	177.1400	179.2800	+3.798%	21,691,162	+73.131%
2025-05-01	172.8000	174.7800	170.9500	172.7200	+3.617%	22,669,919	+79.707%
2025-04-30	163.5400	166.9200	161.7500	166.6900	+1.344%	10,073,011	+86.208%
2025-04-29	164.3800	166.0000	163.5000	164.4800	+0.661%	9,830,097	+88.710%
2025-04-28	165.0000	165.3200	160.5000	163.4000	-1.030%	11,415,622	+89.957%
2025-04-25	163.9300	165.9100	161.1600	165.1000	+0.560%	14,639,790	+88.001%
2025-04-24	157.7800	164.5500	157.3900	164.1800	+4.036%	18,761,145	+89.055%
2025-04-23	159.3700	160.3800	156.0000	157.8100	+4.234%	17,667,929	+96.686%
2025-04-22	148.0000	152.5996	147.4401	151.4000	+2.394%	12,393,584	+105.013%
2025-04-21	149.9900	150.2800	145.8400	147.8600	-2.557%	15,042,778	+109.922%
2025-04-17	156.0500	157.5000	151.4469	151.7400	+0.046%	27,224,150	+104.554%
2025-04-16	150.6000	153.5400	148.4900	151.6700	-3.598%	23,806,098	+104.648%
2025-04-15	156.4850	158.2500	156.0500	157.3300	+0.956%	14,256,471	+97.286%
2025-04-14	158.3000	158.5900	154.0300	155.8400	-0.789%	17,470,149	+99.172%
2025-04-11	156.0000	158.0100	153.2500	157.0800	+3.937%	19,546,205	+97.600%
2025-04-10	155.5000	156.0000	146.9100	151.1300	-4.800%	24,503,452	+105.379%
2025-04-09	140.2000	160.6200	137.9000	158.7500	+12.294%	45,546,116	+95.521%
2025-04-08	151.9800	152.6100	138.9800	141.3700	-3.284%	30,415,663	+119.559%
2025-04-07	134.5100	153.7500	134.2500	146.1700	-0.429%	46,288,328	+112.349%
2025-04-04	150.8900	151.3100	144.8400	146.8000	-6.723%	36,080,394	+111.437%
2025-04-03	160.0600	161.8000	157.2100	157.3800	-7.635%	28,370,483	+97.223%
2025-04-02	166.8500	171.7500	166.3450	170.3900	+1.038%	10,072,689	+82.164%
2025-04-01	166.3900	168.8700	165.0600	168.6400	+1.590%	9,180,009	+84.055%
2025-03-31	160.3600	166.1300	159.7300	166.0000	+0.454%	19,408,272	+86.982%
2025-03-28	168.0400	168.6300	164.0600	165.2500	-1.777%	16,257,998	+87.831%
2025-03-27	171.3900	171.6100	167.5500	168.2400	-3.032%	17,559,075	+84.492%
2025-03-26	179.2300	179.5500	171.4662	173.5000	-4.091%	14,601,230	+78.899%
2025-03-25	182.4700	182.5100	179.8000	180.9000	-0.144%	8,691,669	+71.581%
2025-03-24	179.9900	182.9250	179.6750	181.1600	+2.507%	11,357,881	+71.335%
2025-03-21	174.9100	177.2000	173.7918	176.7300	-0.417%	8,295,224	+75.629%
2025-03-20	174.8500	178.6700	174.5500	177.4700	+2.135%	10,785,074	+74.897%
2025-03-19	173.0000	175.7300	171.7400	173.7600	+0.364%	10,590,481	+78.631%
2025-03-18	174.3800	174.5755	170.4324	173.1300	-1.765%	9,923,702	+79.281%
2025-03-17	173.9500	177.1600	173.8200	176.2400	+1.235%	9,138,297	+76.118%
2025-03-14	172.6500	174.3700	171.9309	174.0900	+1.457%	11,328,703	+78.293%
2025-03-13	173.8900	173.8900	170.5000	171.5900	-3.150%	14,347,267	+80.890%
2025-03-12	175.6000	178.1300	174.7600	177.1700	+3.626%	14,280,214	+75.193%
2025-03-11	170.6500	173.3346	168.1000	170.9700	+0.188%	14,724,764	+81.546%
2025-03-10	172.4700	174.8900	167.9100	170.6500	-3.642%	18,234,440	+81.887%
2025-03-07	175.7900	178.4700	171.0200	177.1000	+0.711%	20,060,126	+75.263%
2025-03-06	178.5750	181.5500	175.7900	175.8500	-4.575%	17,783,817	+76.508%
2025-03-05	183.0000	184.7400	180.7200	184.2800	+2.378%	16,935,990	+68.434%
2025-03-04	175.0600	183.6000	174.1800	180.0000	+4.064%	29,282,337	+72.439%
2025-03-03	181.1500	181.5700	171.0700	172.9700	-4.188%	37,299,436	+79.447%
2025-02-28	179.3100	182.1600	175.5200	180.5300	-0.309%	27,848,882	+71.933%
2025-02-27	194.6900	194.7700	181.0800	181.0900	-6.952%	24,071,697	+71.401%
2025-02-26	191.0900	196.0800	191.0900	194.6200	+2.772%	13,839,317	+59.485%
2025-02-25	190.6500	193.5300	187.4680	189.3700	-1.190%	20,533,377	+63.907%
2025-02-24	196.8800	198.7900	191.4600	191.6500	-3.324%	14,134,076	+61.957%
2025-02-21	201.3300	202.6900	196.0100	198.2400	-0.930%	13,430,869	+56.573%
2025-02-20	200.2800	200.3400	197.6100	200.1000	-0.423%	10,574,315	+55.117%
2025-02-19	202.0100	202.6000	200.0200	200.9500	-0.883%	13,025,971	+54.461%
2025-02-18	204.7550	205.8500	200.5200	202.7400	-0.569%	14,234,527	+53.098%
2025-02-14	199.9800	206.2500	197.4605	203.9000	+1.026%	22,968,071	+52.227%
2025-02-13	201.8800	202.3000	199.2300	201.8300	-2.205%	15,524,711	+53.788%
2025-02-12	204.9000	207.0691	203.0100	206.3800	-1.131%	7,264,996	+50.397%
2025-02-11	205.1300	209.8400	201.0000	208.7400	+0.380%	9,139,563	+48.697%
2025-02-10	208.0000	209.9800	206.5300	207.9500	+0.888%	9,258,584	+49.262%
2025-02-07	213.0100	213.1800	205.7200	206.1200	-2.081%	11,215,319	+50.587%
2025-02-06	210.0550	211.1800	207.0000	210.5000	+0.925%	8,447,481	+47.454%
2025-02-05	206.0000	210.4800	203.8300	208.5700	+2.215%	10,864,981	+48.818%
2025-02-04	204.0700	205.7500	202.0800	204.0500	+2.127%	12,562,943	+52.115%
2025-02-03	199.6300	204.9900	197.9800	199.8000	-4.548%	17,618,376	+55.350%
2025-01-31	209.9300	215.0000	208.2000	209.3200	+0.562%	15,609,154	+48.285%
2025-01-30	206.5700	209.6200	205.4161	208.1500	+2.876%	13,447,793	+49.118%
2025-01-29	204.4900	206.4500	199.7500	202.3300	-0.035%	14,911,003	+53.408%
2025-01-28	195.6500	202.8400	192.4600	202.4000	+5.247%	31,722,635	+53.355%
2025-01-27	197.0400	207.0000	187.6650	192.3100	-13.327%	68,414,786	+61.401%
2025-01-24	226.2200	226.4000	220.9600	221.8800	-1.220%	13,117,692	+39.891%
2025-01-23	220.1000	224.7000	219.4100	224.6200	+0.636%	8,869,757	+38.184%
2025-01-22	221.9500	225.4300	219.3100	223.2000	+2.058%	17,121,130	+39.064%
2025-01-21	214.4600	220.1500	212.0500	218.7000	+3.404%	18,637,016	+41.925%
2025-01-17	215.1700	215.6800	211.0600	211.5000	-1.532%	20,117,139	+46.757%
2025-01-16	218.8900	221.9500	213.1700	214.7900	+3.864%	38,152,908	+44.509%
2025-01-15	202.4900	209.0400	199.3500	206.8000	+2.656%	18,116,944	+50.092%
2025-01-14	205.1850	206.2600	198.5000	201.4500	+0.045%	13,833,803	+54.078%
2025-01-13	200.5200	203.5900	200.0500	201.3600	-3.364%	16,427,425	+54.147%
2025-01-10	207.6000	209.9791	203.2300	208.3700	+0.604%	17,151,321	+48.961%
2025-01-08	209.9700	210.3000	205.9200	207.1200	-2.034%	13,092,134	+49.860%
2025-01-07	221.2400	221.4800	211.3200	211.4200	-3.904%	16,749,031	+46.812%
2025-01-06	218.7700	222.2000	215.6930	220.0100	+5.465%	23,906,244	+41.080%
2025-01-03	204.1000	208.8000	203.7000	208.6100	+3.487%	10,138,275	+48.790%
2025-01-02	197.0000	203.7699	196.6900	201.5800	+2.071%	10,941,472	+53.979%
2024-12-31	200.7900	201.7800	197.3600	197.4900	-1.447%	6,338,708	+57.167%
2024-12-30	199.8400	201.9670	198.4800	200.3900	-0.615%	11,188,407	+54.893%
2024-12-27	204.5000	204.5000	199.0500	201.6300	-0.704%	10,629,707	+53.940%
2024-12-26	205.5000	208.1600	202.8900	203.0600	-1.585%	7,876,863	+52.856%
2024-12-24	205.9200	207.2000	204.5500	206.3300	-0.497%	7,605,499	+50.434%
2024-12-23	201.0000	208.0499	200.9050	207.3600	+5.147%	17,423,304	+49.687%
2024-12-20	192.6000	198.0800	191.9800	197.2100	+1.320%	15,224,146	+57.391%
2024-12-19	198.4000	198.5700	193.9500	194.6400	-0.470%	10,323,587	+59.469%
2024-12-18	203.0000	205.2400	193.9600	195.5600	-2.542%	14,662,973	+58.719%
2024-12-17	201.0000	202.4000	197.4700	200.6600	-0.771%	10,851,193	+54.685%
2024-12-16	203.2000	205.5000	200.8700	202.2200	+0.612%	14,652,908	+53.491%
2024-12-13	198.5100	202.5400	197.2700	200.9900	+4.978%	19,350,305	+54.431%
2024-12-12	194.6300	195.4200	191.2900	191.4600	-1.614%	7,670,560	+62.117%
2024-12-11	194.6700	196.0000	193.2600	194.6000	+1.386%	8,669,990	+59.502%
2024-12-10	199.1000	199.9100	190.3700	191.9400	-3.630%	14,507,161	+61.712%
2024-12-09	200.9300	203.1250	198.9800	199.1700	-1.896%	9,399,913	+55.842%
2024-12-06	202.0000	203.1900	199.9300	203.0200	-0.627%	9,418,121	+52.886%
2024-12-05	201.2500	205.6300	200.7500	204.3000	+1.799%	11,245,781	+51.929%
2024-12-04	199.8500	202.6000	198.2700	200.6900	+0.905%	12,408,856	+54.661%
2024-12-03	193.5000	199.0000	192.6000	198.8900	+2.310%	11,046,256	+56.061%
2024-12-02	189.3400	195.2900	188.9400	194.4000	+5.275%	16,585,883	+59.666%
2024-11-29	181.5100	186.9500	181.1800	184.6600	+1.915%	8,036,682	+68.087%
2024-11-27	182.0000	182.4500	178.0500	181.1900	-1.441%	9,846,988	+71.306%
2024-11-26	185.4000	185.9000	182.3300	183.8400	-0.670%	10,018,861	+68.837%
2024-11-25	188.0900	188.2500	183.7100	185.0800	-2.630%	14,235,923	+67.706%
2024-11-22	192.9500	193.0000	189.4300	190.0800	-0.607%	8,782,251	+63.294%
2024-11-21	189.4100	192.3000	186.7400	191.2400	+1.529%	18,103,079	+62.304%
2024-11-20	188.8500	188.8500	184.0600	188.3600	-0.691%	10,479,784	+64.786%
2024-11-19	189.1300	190.0200	188.0200	189.6700	+1.168%	9,351,880	+63.647%
2024-11-18	184.3500	188.0000	183.4900	187.4800	+0.790%	10,457,256	+65.559%
2024-11-15	188.1800	188.8000	184.8100	186.0100	-1.321%	9,654,578	+66.867%
2024-11-14	188.4000	192.6600	187.5350	188.5000	+0.986%	11,266,103	+64.663%
2024-11-13	192.4430	192.4800	186.5000	186.6600	-2.665%	13,787,160	+66.286%
2024-11-12	193.8300	194.0000	189.7200	191.7700	-1.175%	11,704,551	+61.855%
2024-11-11	197.9600	198.2000	191.4900	194.0500	-3.554%	16,566,232	+59.954%
2024-11-08	203.8900	206.6100	200.0200	201.2000	+0.005%	13,040,464	+54.269%
2024-11-07	196.3100	202.0100	196.2500	201.1900	+4.125%	14,754,432	+54.277%
2024-11-06	192.0400	194.2600	188.5000	193.2200	-1.298%	19,411,748	+60.641%
2024-11-05	193.5800	198.3400	193.4900	195.7600	+2.193%	9,732,600	+58.556%
2024-11-04	193.7000	194.3600	190.6000	191.5600	-0.720%	10,778,662	+62.033%
2024-11-01	194.2000	198.1700	192.5500	192.9500	+1.265%	12,644,094	+60.866%
2024-10-31	192.8600	192.8600	187.6600	190.5400	-2.026%	12,800,838	+62.900%
2024-10-30	194.3800	195.4500	192.6100	194.4800	-1.249%	9,953,792	+59.600%
2024-10-29	194.3900	198.7900	193.6000	196.9400	+1.161%	12,849,206	+57.606%
2024-10-28	199.2600	199.7400	194.5201	194.6800	-4.306%	20,080,477	+59.436%
2024-10-25	200.2500	205.2000	200.0000	203.4400	+2.784%	13,386,742	+52.571%
2024-10-24	198.9600	200.5000	197.4100	197.9300	-1.459%	9,809,948	+56.818%
2024-10-23	196.6800	203.1300	196.2300	200.8600	+1.199%	16,508,691	+54.531%
2024-10-22	199.0700	200.1700	197.1100	198.4800	-1.718%	11,077,899	+56.384%
2024-10-21	200.8100	203.4400	199.6600	201.9500	+0.583%	14,506,362	+53.696%
2024-10-18	205.9500	205.9500	200.7600	200.7800	-2.458%	19,312,514	+54.592%
2024-10-17	203.3500	212.6000	201.9700	205.8400	+9.793%	61,977,295	+50.792%
2024-10-16	189.7800	190.0100	186.6600	187.4800	+0.187%	18,623,521	+65.559%
2024-10-15	192.9600	193.6200	184.2500	187.1300	-2.643%	21,770,504	+65.869%
2024-10-14	190.6100	194.2500	190.5029	192.2100	+0.734%	11,443,083	+61.485%
2024-10-11	188.1700	191.4899	188.0100	190.8100	+2.708%	12,087,328	+62.670%
2024-10-10	185.8600	187.0800	184.4000	185.7800	-0.727%	6,265,797	+67.074%
2024-10-09	187.8000	188.0000	182.2600	187.1400	+0.586%	11,214,615	+65.860%
2024-10-08	184.9600	186.5400	182.0300	186.0500	+0.835%	10,214,248	+66.831%
2024-10-07	181.6000	185.0000	180.9300	184.5100	+1.849%	11,952,384	+68.224%
2024-10-04	179.7000	181.2300	177.5500	181.1600	+0.936%	9,994,802	+71.335%
2024-10-03	175.8000	180.7900	175.1218	179.4800	+2.093%	12,497,088	+72.938%
2024-10-02	172.9600	176.9739	170.7899	175.8000	+2.168%	11,115,270	+76.559%
2024-10-01	175.3100	175.9900	170.7800	172.0700	-0.921%	11,708,201	+80.386%
2024-09-30	174.2700	176.8200	171.9300	173.6700	-2.416%	13,446,377	+78.724%
2024-09-27	185.8400	185.9400	177.4000	177.9700	-4.742%	17,856,661	+74.406%
2024-09-26	188.4950	189.3300	183.8000	186.8300	+2.457%	15,040,322	+66.135%
2024-09-25	181.5200	183.8200	181.2100	182.3500	+0.209%	8,252,490	+70.217%
2024-09-24	179.5000	182.7800	177.0500	181.9700	+4.126%	14,524,347	+70.572%
2024-09-23	174.8400	175.4000	173.7000	174.7600	+0.391%	5,716,922	+77.609%
2024-09-20	174.8700	176.0200	173.6501	174.0800	-1.214%	17,896,569	+78.303%
2024-09-19	174.3800	177.7800	172.6300	176.2200	+5.344%	15,646,414	+76.138%
2024-09-18	168.4600	171.6000	167.0000	167.2800	-0.042%	9,050,278	+85.551%
2024-09-17	169.3500	170.2402	166.3550	167.3500	-1.023%	8,263,402	+85.474%
2024-09-16	169.9100	170.5600	166.7700	169.0800	-1.983%	11,883,823	+83.576%
2024-09-13	172.2400	174.7650	171.4500	172.5000	+0.624%	8,756,031	+79.936%
2024-09-12	170.6000	172.1500	169.0000	171.4300	+0.705%	13,302,143	+81.059%
2024-09-11	163.8000	170.3800	161.4200	170.2300	+4.802%	14,691,461	+82.336%
2024-09-10	162.8900	162.8900	157.6931	162.4300	-0.215%	11,896,761	+91.092%
2024-09-09	160.7600	163.1000	160.2500	162.7800	+3.801%	10,290,620	+90.681%
2024-09-06	164.8900	165.4053	156.0100	156.8200	-4.203%	14,451,039	+97.928%
2024-09-05	161.5400	164.5900	161.0500	163.7000	+1.759%	9,766,797	+89.609%
2024-09-04	159.3000	163.8800	158.9500	160.8700	+0.237%	11,233,055	+92.945%
2024-09-03	168.0000	168.6790	159.8000	160.4900	-6.529%	18,181,094	+93.401%
2024-08-30	170.0550	172.2300	168.7500	171.7000	+1.508%	8,830,467	+80.775%
2024-08-29	168.6500	175.4200	167.5100	169.1500	-0.030%	12,991,183	+83.500%
2024-08-28	171.3200	172.4650	166.2000	169.2000	-0.792%	10,532,109	+83.446%
2024-08-27	166.4200	170.5800	165.0400	170.5500	+0.875%	9,131,869	+81.994%
2024-08-26	170.3800	171.0500	167.8200	169.0700	-1.290%	9,591,436	+83.587%
2024-08-23	169.0000	173.2900	167.9150	171.2800	+2.908%	12,176,193	+81.218%
2024-08-22	172.0000	173.2800	166.0600	166.4400	-2.916%	13,519,779	+86.488%
2024-08-21	170.3600	173.0800	169.9100	171.4400	-0.349%	9,226,970	+81.049%
2024-08-20	175.4000	175.4000	169.8500	172.0400	-1.944%	13,004,060	+80.417%
2024-08-19	174.7600	175.4500	171.1000	175.4500	+0.521%	11,462,173	+76.911%
2024-08-16	173.3900	175.0000	172.2500	174.5400	+0.333%	10,684,017	+77.833%
2024-08-15	172.4300	175.4400	170.8200	173.9600	+2.347%	15,087,572	+78.426%
2024-08-14	171.8800	172.5100	167.1900	169.9700	-1.375%	11,283,059	+82.615%
2024-08-13	168.0000	172.4500	166.3400	172.3400	+2.810%	14,730,861	+80.103%
2024-08-12	166.0000	169.5300	165.5400	167.6300	+0.305%	13,708,268	+85.164%
2024-08-09	166.3200	167.8000	163.2400	167.1200	+1.562%	20,041,200	+85.729%
2024-08-08	159.2700	164.7500	155.5400	164.5500	+6.134%	18,509,831	+88.630%
2024-08-07	161.5500	162.6500	154.5200	155.0400	-0.225%	21,844,590	+100.200%
2024-08-06	150.4400	157.7100	147.7200	155.3900	+5.029%	24,478,669	+99.749%
2024-08-05	133.8600	150.0000	133.5700	147.9500	-1.275%	31,193,148	+109.794%
2024-08-02	151.2500	153.8600	146.8900	149.8600	-5.260%	30,427,126	+107.120%
2024-08-01	163.4800	167.6650	156.8400	158.1800	-4.596%	21,090,376	+96.226%
2024-07-31	163.7700	166.6500	162.0700	165.8000	+7.286%	19,682,257	+87.207%
2024-07-30	160.4400	161.1499	152.5500	154.5400	-3.419%	21,274,610	+100.848%
2024-07-29	162.6800	163.2300	158.6300	160.0100	-1.192%	12,661,961	+93.982%
2024-07-26	164.3000	164.5900	159.1900	161.9400	+1.036%	13,072,716	+91.670%
2024-07-25	158.1600	163.4000	152.1100	160.2800	+0.300%	25,550,982	+93.655%
2024-07-24	165.0900	165.4500	159.5900	159.8000	-5.900%	19,508,369	+94.237%
2024-07-23	169.4200	171.5400	167.9666	169.8200	+0.278%	11,658,206	+82.776%
2024-07-22	166.6100	170.8800	166.1800	169.3500	+2.160%	20,052,469	+83.283%
2024-07-19	169.1700	170.5200	165.2200	165.7700	-3.549%	21,877,275	+87.241%
2024-07-18	175.5000	178.6900	164.5100	171.8700	+0.391%	51,213,137	+80.596%
2024-07-17	175.2150	176.5800	170.5100	171.2000	-7.977%	44,101,256	+81.303%
2024-07-16	188.2700	189.5900	185.0200	186.0400	+0.443%	15,905,516	+66.840%
2024-07-15	188.6800	190.0600	184.0800	185.2200	-1.137%	15,608,680	+67.579%
2024-07-12	183.0700	190.3800	182.7500	187.3500	+1.545%	18,229,910	+65.674%
2024-07-11	193.0900	193.4700	183.0100	184.5000	-3.428%	21,065,165	+68.233%
2024-07-10	188.2800	191.4200	186.7000	191.0500	+3.539%	19,160,641	+62.465%
2024-07-09	188.0900	188.4400	182.5000	184.5200	-1.131%	19,787,212	+68.215%
2024-07-08	190.0000	192.8000	185.1300	186.6300	+1.435%	22,519,671	+66.313%
2024-07-05	184.1400	185.0800	182.3000	183.9900	+0.822%	11,347,767	+68.699%
2024-07-03	177.9900	182.4900	177.8800	182.4900	+3.865%	11,358,700	+70.086%
2024-07-02	171.1300	176.7100	171.0300	175.7000	+1.956%	10,311,861	+76.659%
2024-07-01	174.2400	175.3000	170.4500	172.3300	-0.852%	10,680,994	+80.114%
2024-06-28	172.8100	176.8199	172.8100	173.8100	+1.270%	11,128,696	+78.580%
2024-06-27	173.7900	175.4800	171.1500	171.6300	-0.256%	10,765,892	+80.848%
2024-06-26	172.1200	173.6900	170.2000	172.0700	-0.307%	11,858,760	+80.386%
2024-06-25	169.9500	172.6400	169.0100	172.6000	+2.854%	13,451,329	+79.832%
2024-06-24	170.4300	171.4200	167.1210	167.8100	-3.535%	19,644,286	+84.965%
2024-06-21	172.7100	177.4800	172.2100	173.9600	-0.810%	20,129,937	+78.426%