Dark

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

At Close

Apr 28, 2026 3:59:59 PM EDT

392.29USD-3.135%(-12.69)14,649,948

392.23Bid 393.00Ask 0.77Spread

Pre-market

Apr 28, 2026 9:28:30 AM EDT

392.88USD-2.988%(-12.10)299,303

After-hours

Apr 28, 2026 4:58:30 PM EDT

393.52USD+0.315%(+1.23)51,295

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-28	391.4500	397.8600	384.7100	392.2900	-3.133%	14,649,948	0.000%
2026-04-27	413.7500	414.5000	400.4000	404.9800	+0.626%	16,583,647	-3.133%
2026-04-24	396.1400	409.4900	393.8500	402.4600	+5.174%	21,603,659	-2.527%
2026-04-23	384.2500	388.7600	375.8100	382.6600	-1.234%	12,224,889	+2.517%
2026-04-22	371.7800	387.9100	370.6400	387.4400	+5.260%	16,317,170	+1.252%
2026-04-21	368.0800	370.7500	365.1100	368.0800	+0.502%	9,804,901	+6.577%
2026-04-20	369.2200	370.0700	364.2500	366.2400	-1.150%	11,636,641	+7.113%
2026-04-17	373.2000	375.5800	365.1400	370.5000	+1.968%	18,419,414	+5.881%
2026-04-16	368.8600	370.2000	360.5500	363.3500	-3.132%	26,405,777	+7.965%
2026-04-15	381.4100	381.9800	372.2100	375.1000	-1.261%	14,955,468	+4.583%
2026-04-14	379.0400	382.1600	373.2200	379.8900	+2.792%	12,859,543	+3.264%
2026-04-13	370.2600	371.4600	366.0500	369.5700	-0.278%	9,594,656	+6.148%
2026-04-10	375.5900	378.0000	369.7500	370.6000	+1.398%	13,167,528	+5.853%
2026-04-09	363.3000	368.1700	360.7200	365.4900	-0.112%	9,244,975	+7.333%
2026-04-08	370.2900	374.3000	359.2350	365.9000	+5.960%	16,356,897	+7.212%
2026-04-07	339.4400	345.5300	335.6501	345.3200	+1.042%	6,823,531	+13.602%
2026-04-06	339.7500	344.2000	338.6200	341.7600	+0.802%	5,884,800	+14.785%
2026-04-02	326.8400	342.0700	326.8000	339.0400	-0.717%	8,994,645	+15.706%
2026-04-01	343.9000	348.6800	339.7500	341.4900	+1.047%	15,011,627	+14.876%
2026-03-31	322.3100	338.4100	321.1437	337.9500	+6.777%	18,487,993	+16.079%
2026-03-30	327.2000	329.6000	313.8000	316.5000	-3.134%	15,739,953	+23.946%
2026-03-27	324.8300	329.5600	322.3101	326.7400	+0.193%	14,484,512	+20.062%
2026-03-26	339.8200	340.9100	325.3700	326.1100	-6.223%	14,560,166	+20.294%
2026-03-25	346.0000	350.4450	343.5000	347.7500	+1.311%	12,166,926	+12.808%
2026-03-24	335.5700	344.8800	334.0200	343.2500	+1.418%	9,725,008	+14.287%
2026-03-23	331.1000	343.4100	331.1000	338.4500	+2.797%	15,857,233	+15.908%
2026-03-20	336.6800	337.6000	325.9000	329.2400	-2.819%	17,428,386	+19.150%
2026-03-19	329.2200	339.9000	325.1900	338.7900	-0.230%	15,411,567	+15.791%
2026-03-18	345.7750	347.9500	339.3350	339.5700	-1.853%	12,632,625	+15.526%
2026-03-17	340.6000	346.7600	338.4000	345.9800	+1.690%	11,443,567	+13.385%
2026-03-16	341.2500	344.6300	339.8200	340.2300	+0.568%	11,123,540	+15.301%
2026-03-13	343.9200	344.5169	336.2200	338.3100	+0.475%	17,299,922	+15.956%
2026-03-12	345.9300	346.8900	336.3800	336.7100	-5.034%	17,549,421	+16.507%
2026-03-11	353.9300	357.3500	350.3601	354.5600	+2.152%	10,683,280	+10.641%
2026-03-10	348.4700	353.5000	344.3100	347.0900	-0.462%	12,985,621	+13.023%
2026-03-09	335.6000	349.4000	331.9200	348.7000	+2.895%	19,182,765	+12.501%
2026-03-06	343.5000	348.7199	336.6900	338.8900	-4.230%	13,803,038	+15.757%
2026-03-05	354.9000	359.4700	343.8000	353.8600	-1.002%	16,249,804	+10.860%
2026-03-04	357.4300	361.0900	354.5500	357.4400	+1.221%	12,131,053	+9.750%
2026-03-03	349.5500	355.9800	344.1400	353.1300	-4.329%	18,580,214	+11.089%
2026-03-02	365.3600	373.1000	364.6500	369.1100	-1.460%	12,567,809	+6.280%
2026-02-27	370.1400	376.6800	368.6200	374.5800	-0.592%	9,213,152	+4.728%
2026-02-26	386.1800	386.4746	369.7000	376.8100	-2.816%	14,445,216	+4.108%
2026-02-25	390.2050	390.2050	384.8300	387.7300	+0.513%	10,948,181	+1.176%
2026-02-24	379.4000	389.1800	376.0500	385.7500	+4.245%	13,269,066	+1.695%
2026-02-23	367.0100	373.4299	366.4600	370.0400	-0.135%	9,550,228	+6.013%
2026-02-20	359.7800	372.2000	359.1000	370.5400	+2.816%	9,009,239	+5.870%
2026-02-19	359.7200	362.8000	357.4400	360.3900	-0.516%	6,355,089	+8.852%
2026-02-18	363.8600	369.3899	360.7100	362.2600	-0.533%	7,308,966	+8.290%
2026-02-17	361.8650	366.2000	356.2400	364.2000	-0.590%	10,062,866	+7.713%
2026-02-13	369.1500	371.1099	360.7700	366.3600	-0.473%	10,467,550	+7.078%
2026-02-12	379.0000	380.0000	322.1000	368.1000	-1.601%	16,835,183	+6.572%
2026-02-11	370.0750	379.5800	368.3900	374.0900	+3.365%	18,650,232	+4.865%
2026-02-10	364.3300	364.7613	356.3900	361.9100	+1.829%	14,628,518	+8.394%
2026-02-09	348.7600	359.6000	347.8000	355.4100	+1.880%	14,600,140	+10.377%
2026-02-06	337.5000	349.7200	336.6500	348.8500	+5.479%	17,024,252	+12.452%
2026-02-05	322.8200	334.5700	319.6500	330.7300	+1.532%	14,811,901	+18.613%
2026-02-04	335.6000	338.8000	319.0700	325.7400	-2.981%	18,175,446	+20.430%
2026-02-03	345.0700	347.0475	330.0200	335.7500	-1.643%	12,539,422	+16.840%
2026-02-02	330.7550	344.2000	329.1000	341.3600	+3.267%	12,458,461	+14.920%
2026-01-30	335.4200	339.9000	329.1000	330.5600	-2.648%	12,040,759	+18.674%
2026-01-29	339.8000	343.7400	328.2000	339.5500	-0.803%	13,844,188	+15.532%
2026-01-28	343.0300	345.5000	338.6600	342.3000	+1.170%	12,139,820	+14.604%
2026-01-27	336.5000	341.2500	334.5600	338.3400	+1.692%	11,298,105	+15.945%
2026-01-26	332.7900	335.1000	330.2300	332.7100	-0.645%	8,592,543	+17.907%
2026-01-23	332.0700	337.1500	331.3701	334.8700	+2.291%	12,904,428	+17.147%
2026-01-22	333.4200	335.0500	326.9000	327.3700	+0.383%	12,811,443	+19.831%
2026-01-21	333.4300	333.6400	325.6800	326.1200	-0.318%	16,789,002	+20.290%
2026-01-20	340.7900	342.1500	326.9000	327.1600	-4.451%	22,809,211	+19.908%
2026-01-16	346.5100	349.8500	341.4600	342.4000	+0.222%	18,245,284	+14.571%
2026-01-15	342.8050	351.3300	337.9200	341.6400	+4.442%	42,187,992	+14.826%
2026-01-14	329.8600	329.8600	324.8200	327.1100	-1.238%	11,211,932	+19.926%
2026-01-13	332.8700	336.4200	330.7800	331.2100	-0.169%	11,439,118	+18.441%
2026-01-12	322.1000	333.5500	321.0600	331.7700	+2.515%	12,714,582	+18.242%
2026-01-09	319.8300	324.7700	318.2501	323.6300	+1.767%	12,197,864	+21.216%
2026-01-08	324.3900	324.5000	316.1400	318.0100	-0.210%	10,850,445	+23.358%
2026-01-07	324.6700	326.3000	318.5440	318.6800	-2.672%	11,745,695	+23.098%
2026-01-06	330.2200	333.0800	324.5900	327.4300	+1.607%	15,599,930	+19.809%
2026-01-05	330.4000	331.2500	321.5000	322.2500	+0.826%	17,458,615	+21.735%
2026-01-02	311.9800	321.5900	311.7000	319.6100	+5.173%	19,125,391	+22.740%
2025-12-31	304.0000	307.3900	303.4300	303.8900	+1.439%	8,174,969	+29.089%
2025-12-30	302.3600	304.5500	299.4500	299.5800	-0.445%	6,190,572	+30.947%
2025-12-29	301.7800	304.5000	298.6500	300.9200	-0.634%	6,204,704	+30.364%
2025-12-26	299.9000	303.3800	298.5200	302.8400	+1.352%	5,125,907	+29.537%
2025-12-24	297.7400	299.1600	296.2301	298.8000	+0.623%	2,753,914	+31.288%
2025-12-23	293.3950	297.9100	292.2001	296.9500	+1.251%	6,802,255	+32.106%
2025-12-22	294.6700	295.0100	291.2100	293.2800	+1.499%	6,090,771	+33.760%
2025-12-19	286.3800	292.1700	286.3800	288.9500	+1.500%	12,735,764	+35.764%
2025-12-18	285.0000	287.1600	281.7501	284.6800	+2.787%	11,260,260	+37.800%
2025-12-17	288.5250	289.1000	275.0773	276.9600	-3.455%	16,822,904	+41.641%
2025-12-16	287.2600	288.4600	283.3200	286.8700	-0.302%	11,418,322	+36.748%
2025-12-15	295.1450	295.8000	287.5500	287.7400	-1.472%	12,082,441	+36.335%
2025-12-12	304.2800	304.2800	290.9760	292.0400	-4.202%	19,305,717	+34.327%
2025-12-11	305.3200	305.8400	299.6400	304.8500	-1.706%	15,028,335	+28.683%
2025-12-10	305.3700	313.9800	302.5000	310.1400	+2.218%	12,429,090	+26.488%
2025-12-09	299.9900	304.6800	298.5000	303.4100	+0.510%	11,349,073	+29.294%
2025-12-08	301.2000	302.6200	296.7200	301.8700	+2.426%	16,643,118	+29.953%
2025-12-05	296.0500	300.8000	293.2500	294.7200	+0.611%	10,275,297	+33.106%
2025-12-04	293.9800	294.0300	290.2000	292.9300	-0.853%	6,752,997	+33.919%
2025-12-03	292.1800	296.6225	286.0700	295.4500	+1.150%	9,599,221	+32.777%
2025-12-02	292.0000	294.5000	289.1800	292.0900	+1.533%	10,746,376	+34.304%
2025-12-01	286.9200	291.1599	283.1900	287.6800	-1.314%	7,713,000	+36.363%
2025-11-28	292.4800	292.6700	289.0000	291.5100	+0.535%	5,511,449	+34.572%
2025-11-26	289.1025	292.8100	287.7300	289.9600	+1.855%	12,220,253	+35.291%
2025-11-25	282.7300	285.4000	273.0800	284.6800	+0.014%	13,726,811	+37.800%
2025-11-24	273.1900	285.0600	273.1900	284.6400	+3.483%	13,570,309	+37.820%
2025-11-21	272.8100	278.6887	266.8200	275.0600	-0.879%	20,872,788	+42.620%
2025-11-20	292.2100	292.8500	276.4100	277.5000	-1.725%	15,747,304	+41.366%
2025-11-19	276.9200	284.5489	276.3200	282.3700	+1.605%	11,179,176	+38.928%
2025-11-18	277.5500	280.1900	272.7200	277.9100	-1.454%	11,850,366	+41.157%
2025-11-17	281.4400	286.5300	279.8000	282.0100	-0.987%	10,224,792	+39.105%
2025-11-14	275.9100	286.8600	273.2300	284.8200	+0.928%	11,486,828	+37.733%
2025-11-13	289.1700	289.4998	280.0000	282.2000	-2.897%	13,827,582	+39.011%
2025-11-12	293.7000	294.8700	289.5800	290.6200	-0.189%	9,715,927	+34.984%
2025-11-11	292.0600	294.9200	288.9100	291.1700	-1.389%	9,666,250	+34.729%
2025-11-10	294.3600	297.1300	291.7500	295.2700	+3.061%	10,869,194	+32.858%
2025-11-07	285.2100	287.8850	277.1300	286.5000	-0.947%	15,715,666	+36.925%
2025-11-06	294.1000	294.6400	287.3811	289.2400	-1.498%	11,516,858	+35.628%
2025-11-05	292.6200	298.2185	291.5000	293.6400	-0.139%	10,502,502	+33.596%
2025-11-04	296.8800	301.9900	293.5100	294.0500	-3.546%	16,224,285	+33.409%
2025-11-03	302.5900	310.1200	302.1200	304.8600	+1.475%	12,466,342	+28.679%
2025-10-31	305.9900	307.6750	296.6750	300.4300	-0.920%	12,667,857	+30.576%
2025-10-30	303.0800	307.3100	300.8248	303.2200	-0.613%	14,507,088	+29.375%
2025-10-29	305.8000	307.9600	302.3800	305.0900	+1.181%	16,177,305	+28.582%
2025-10-28	298.3150	302.1300	296.0800	301.5300	+1.100%	11,804,198	+30.100%
2025-10-27	298.6500	300.4800	293.6900	298.2500	+1.115%	13,615,029	+31.531%
2025-10-24	295.5700	297.9499	294.3897	294.9600	+1.455%	8,747,007	+32.998%
2025-10-23	289.8000	294.0900	289.6300	290.7300	+0.640%	10,379,853	+34.933%
2025-10-22	293.0000	295.2000	284.4000	288.8800	-1.912%	15,409,109	+35.797%
2025-10-21	299.0000	299.3700	293.6550	294.5100	-1.072%	11,190,502	+33.201%
2025-10-20	300.0000	303.6500	297.0600	297.7000	+0.888%	13,391,614	+31.774%
2025-10-17	298.3950	303.3000	294.9150	295.0800	-1.588%	17,633,323	+32.944%
2025-10-16	310.9300	311.3685	296.6900	299.8400	-1.598%	26,341,457	+30.833%
2025-10-15	306.2850	306.6100	300.0700	304.7100	+2.963%	20,788,021	+28.742%
2025-10-14	295.6300	301.7500	291.3426	295.9400	-2.295%	16,567,867	+32.557%
2025-10-13	298.2350	304.6300	292.3200	302.8900	+7.921%	20,318,268	+29.516%
2025-10-10	299.9550	300.2000	280.3300	280.6600	-6.409%	23,398,001	+39.774%
2025-10-09	302.3050	302.8300	297.4200	299.8800	-1.524%	10,259,887	+30.816%
2025-10-08	295.0000	306.4000	293.9800	304.5200	+3.568%	12,821,210	+28.822%
2025-10-07	306.6200	307.1000	293.2800	294.0300	-2.768%	13,080,969	+33.418%
2025-10-06	300.0100	307.3000	299.9350	302.4000	+3.494%	15,785,026	+29.726%
2025-10-03	292.8600	296.0634	290.4900	292.1900	+1.416%	10,572,491	+34.259%
2025-10-02	296.5200	296.7200	287.0310	288.1100	-0.125%	10,197,961	+36.160%
2025-10-01	278.4350	290.4800	277.1700	288.4700	+3.287%	14,620,139	+35.990%
2025-09-30	275.3200	279.4900	273.8300	279.2900	+2.218%	8,348,796	+40.460%
2025-09-29	276.4900	279.8700	273.2300	273.2300	-0.048%	8,046,187	+43.575%
2025-09-26	273.8900	275.5000	270.6200	273.3600	-1.193%	10,451,886	+43.507%
2025-09-25	273.1200	277.1400	270.1900	276.6600	-1.443%	11,863,397	+41.795%
2025-09-24	280.3050	281.2100	276.7177	280.7100	-0.707%	10,230,965	+39.749%
2025-09-23	282.3950	286.0000	280.0000	282.7100	+3.697%	17,830,324	+38.761%
2025-09-22	266.5400	276.3600	265.4500	272.6300	+2.930%	15,630,292	+43.891%
2025-09-19	266.3700	266.5700	262.8102	264.8700	-1.403%	17,640,249	+48.107%
2025-09-18	258.0000	270.5400	257.9800	268.6400	+2.226%	16,917,295	+46.028%
2025-09-17	264.3400	264.8100	259.7300	262.7900	+0.279%	10,422,030	+49.279%
2025-09-16	265.9200	266.4383	260.6100	262.0600	+0.260%	10,381,854	+49.695%
2025-09-15	260.0000	262.8000	258.7500	261.3800	+0.790%	8,147,738	+50.084%
2025-09-12	260.8500	260.9500	258.3800	259.3300	+0.162%	8,496,585	+51.271%
2025-09-11	260.3450	261.6400	258.2301	258.9100	-0.587%	10,004,967	+51.516%
2025-09-10	258.8700	264.5800	257.7500	260.4400	+3.794%	18,822,431	+50.626%
2025-09-09	246.9300	254.7299	246.9300	250.9200	+1.509%	13,443,419	+56.341%
2025-09-08	241.9900	247.8800	241.6200	247.1900	+1.553%	12,986,596	+58.700%
2025-09-05	240.2400	244.5500	237.9000	243.4100	+3.486%	14,056,566	+61.164%
2025-09-04	231.3500	235.3100	230.3000	235.2100	+1.651%	6,241,940	+66.783%
2025-09-03	231.5150	232.4450	228.6000	231.3900	+1.314%	7,198,492	+69.536%
2025-09-02	226.1500	229.3400	225.6301	228.3900	-1.074%	13,974,904	+71.763%
2025-08-29	235.8400	235.9500	230.5800	230.8700	-3.106%	15,526,018	+69.918%
2025-08-28	236.2950	240.6600	236.0000	238.2700	-0.426%	8,466,216	+64.641%
2025-08-27	236.8700	239.4000	235.4356	239.2900	+0.239%	9,516,362	+63.939%
2025-08-26	236.3700	238.8300	235.7300	238.7200	+1.329%	9,793,068	+64.331%
2025-08-25	234.3000	237.2750	232.2501	235.5900	+1.116%	7,654,954	+66.514%
2025-08-22	228.0000	234.4493	226.1700	232.9900	+2.490%	10,299,467	+68.372%
2025-08-21	228.1500	230.3300	226.2600	227.3300	-0.556%	7,449,144	+72.564%
2025-08-20	228.1400	229.0300	223.7000	228.6000	-1.762%	17,165,201	+71.605%
2025-08-19	240.0200	240.1650	232.5800	232.7000	-3.608%	14,594,688	+68.582%
2025-08-18	239.9900	242.8575	239.9900	241.4100	+1.059%	6,919,779	+62.499%
2025-08-15	240.3300	240.8000	237.2600	238.8800	-0.880%	8,155,486	+64.221%
2025-08-14	237.9700	241.3800	236.8200	241.0000	-0.182%	11,040,536	+62.776%
2025-08-13	246.4300	246.4300	239.9400	241.4400	-1.167%	7,971,850	+62.479%
2025-08-12	243.7200	244.7700	241.7000	244.2900	+0.909%	7,301,986	+60.584%
2025-08-11	242.0400	245.3500	241.5400	242.0900	+0.108%	8,272,863	+62.043%
2025-08-08	243.1600	243.1600	238.9700	241.8300	-0.326%	10,552,538	+62.217%
2025-08-07	244.4700	247.8400	240.8000	242.6200	+4.862%	17,691,005	+61.689%
2025-08-06	231.0300	232.2000	228.8200	231.3700	-0.473%	9,457,183	+69.551%
2025-08-05	238.3250	238.6300	230.1700	232.4700	-2.732%	11,868,867	+68.749%
2025-08-04	237.9100	239.0000	236.3900	239.0000	+1.611%	6,450,728	+64.138%
2025-08-01	235.6200	237.1900	231.8401	235.2100	-2.653%	13,549,793	+66.783%
2025-07-31	245.9800	247.4100	239.8000	241.6200	-0.531%	13,490,682	+62.358%
2025-07-30	242.1200	244.5700	241.2200	242.9100	+0.655%	6,823,770	+61.496%
2025-07-29	241.4950	243.9700	239.8200	241.3300	-0.585%	9,411,525	+62.553%
2025-07-28	243.0000	243.9500	241.0500	242.7500	-1.160%	11,892,202	+61.602%
2025-07-25	241.3200	246.2400	240.9400	245.6000	+1.656%	11,593,366	+59.727%
2025-07-24	240.2050	241.9500	238.0300	241.6000	+0.528%	9,081,946	+62.372%
2025-07-23	238.5200	240.5000	236.3800	240.3300	+2.442%	9,885,441	+63.230%
2025-07-22	237.8300	238.0000	231.7600	234.6000	-1.779%	11,919,542	+67.217%
2025-07-21	240.1200	242.3400	238.7100	238.8500	-0.645%	11,971,805	+64.241%
2025-07-18	245.3100	245.9700	238.6900	240.4000	-2.117%	16,252,018	+63.182%
2025-07-17	245.7900	248.2800	241.3900	245.6000	+3.384%	27,395,684	+59.727%
2025-07-16	236.3950	238.3100	234.1500	237.5600	+0.257%	15,092,753	+65.133%
2025-07-15	234.4600	237.7100	233.8500	236.9500	+3.621%	14,270,133	+65.558%
2025-07-14	229.3300	229.8500	226.3100	228.6700	-0.751%	10,673,518	+71.553%
2025-07-11	231.0000	232.2700	229.4001	230.4000	+0.279%	8,817,763	+70.265%
2025-07-10	232.7800	233.0500	227.7700	229.7600	-0.897%	13,124,703	+70.739%
2025-07-09	230.4500	233.2700	230.2400	231.8400	+1.747%	9,475,340	+69.207%
2025-07-08	229.7800	230.3300	227.5350	227.8600	-0.572%	8,854,432	+72.163%
2025-07-07	231.6300	232.5500	227.4400	229.1700	-2.398%	13,817,520	+71.179%
2025-07-03	233.8700	237.5800	233.2700	234.8000	+0.514%	7,779,378	+67.074%
2025-07-02	224.4800	233.8200	224.0000	233.6000	+3.970%	12,012,459	+67.932%
2025-07-01	227.4250	228.6000	221.1800	224.6800	-0.799%	9,990,210	+74.599%
2025-06-30	227.4400	228.1500	224.8000	226.4900	-0.910%	9,279,803	+73.204%
2025-06-27	224.3000	228.8800	224.0300	228.5700	+2.036%	13,132,971	+71.628%
2025-06-26	224.9800	225.2200	222.6956	224.0100	+0.570%	7,982,208	+75.122%
2025-06-25	220.8000	223.5000	220.8000	222.7400	+1.204%	9,168,374	+76.120%
2025-06-24	214.3900	220.3650	213.8800	220.0900	+4.645%	14,814,705	+78.241%
2025-06-23	206.6300	210.5900	206.2015	210.3200	+0.387%	7,535,531	+86.521%
2025-06-20	215.2000	215.4978	208.1500	209.5100	-1.869%	16,992,048	+87.242%
2025-06-18	214.6950	215.1651	212.8900	213.5000	-0.187%	6,931,992	+83.742%
2025-06-17	213.8900	215.9400	213.5000	213.9000	-0.825%	8,389,651	+83.399%
2025-06-16	213.0000	217.6000	212.7300	215.6800	+2.170%	10,932,869	+81.885%
2025-06-13	210.1100	213.2600	209.4000	211.1000	-2.010%	10,152,533	+85.831%
2025-06-12	212.9200	215.8800	211.9100	215.4300	+0.621%	9,796,134	+82.096%
2025-06-11	215.0000	217.4300	212.9500	214.1000	+0.772%	13,326,440	+83.227%
2025-06-10	211.6050	213.2300	209.9600	212.4600	+2.638%	14,513,988	+84.642%
2025-06-09	206.4000	209.2700	205.8700	207.0000	+0.887%	11,472,258	+89.512%
2025-06-06	203.5800	206.2900	203.2300	205.1800	+0.905%	8,531,979	+91.193%
2025-06-05	204.8800	205.7600	202.2800	203.3400	+0.464%	12,242,180	+92.923%
2025-06-04	201.3800	204.0300	200.3800	202.4000	+2.424%	13,531,121	+93.819%
2025-06-03	194.3450	198.1685	193.6400	197.6100	+1.422%	9,548,320	+98.517%
2025-06-02	193.0350	195.1600	192.1950	194.8400	+0.786%	7,447,367	+101.340%
2025-05-30	195.7700	195.9100	190.5600	193.3200	-1.943%	11,998,300	+102.923%
2025-05-29	199.4600	199.8000	196.0800	197.1500	+0.515%	14,624,606	+98.980%
2025-05-28	196.0900	198.0650	195.4800	196.1400	-0.779%	17,787,617	+100.005%
2025-05-27	194.0950	198.3100	193.7000	197.6800	+2.969%	12,228,212	+98.447%
2025-05-23	192.0200	192.8000	190.0300	191.9800	-2.146%	9,403,136	+104.339%
2025-05-22	191.3400	196.8300	191.3350	196.1900	+2.310%	11,824,973	+99.954%
2025-05-21	193.1000	195.2700	190.5300	191.7600	-0.874%	7,375,650	+104.573%
2025-05-20	191.8000	193.7300	190.8100	193.4500	-0.026%	7,054,072	+102.786%
2025-05-19	189.0000	193.5000	188.8107	193.5000	-0.371%	10,144,438	+102.734%
2025-05-16	194.5300	195.0800	192.5700	194.2200	0.000%	9,146,662	+101.982%
2025-05-15	193.1000	194.4900	191.6300	194.2200	-0.277%	10,241,765	+101.982%
2025-05-14	195.2800	196.2200	193.2300	194.7600	+0.397%	12,358,953	+101.422%
2025-05-13	187.7200	194.2800	187.7200	193.9900	+3.749%	19,996,036	+102.222%
2025-05-12	187.2800	189.1700	184.6100	186.9800	+5.926%	22,064,866	+109.803%
2025-05-09	179.8000	180.4600	176.4700	176.5200	+0.742%	11,582,754	+122.235%
2025-05-08	175.3400	177.4500	173.6600	175.2200	+0.390%	10,342,957	+123.884%
2025-05-07	174.1000	175.9800	171.3700	174.5400	+1.312%	9,703,998	+124.757%
2025-05-06	172.6000	174.7400	170.5884	172.2800	-2.336%	14,565,567	+127.705%
2025-05-05	179.0000	180.0800	176.2500	176.4000	-1.606%	14,618,920	+122.387%
2025-05-02	179.7950	180.6500	177.1400	179.2800	+3.798%	21,691,162	+118.814%
2025-05-01	172.8000	174.7800	170.9500	172.7200	+3.617%	22,669,919	+127.125%
2025-04-30	163.5400	166.9200	161.7500	166.6900	+1.344%	10,073,011	+135.341%
2025-04-29	164.3800	166.0000	163.5000	164.4800	+0.661%	9,830,097	+138.503%
2025-04-28	165.0000	165.3200	160.5000	163.4000	-1.030%	11,415,622	+140.080%
2025-04-25	163.9300	165.9100	161.1600	165.1000	+0.560%	14,639,790	+137.608%
2025-04-24	157.7800	164.5500	157.3900	164.1800	+4.036%	18,761,145	+138.939%
2025-04-23	159.3700	160.3800	156.0000	157.8100	+4.234%	17,667,929	+148.584%
2025-04-22	148.0000	152.5996	147.4401	151.4000	+2.394%	12,393,584	+159.108%
2025-04-21	149.9900	150.2800	145.8400	147.8600	-2.557%	15,042,778	+165.312%
2025-04-17	156.0500	157.5000	151.4469	151.7400	+0.046%	27,224,150	+158.528%
2025-04-16	150.6000	153.5400	148.4900	151.6700	-3.598%	23,806,098	+158.647%
2025-04-15	156.4850	158.2500	156.0500	157.3300	+0.956%	14,256,471	+149.342%
2025-04-14	158.3000	158.5900	154.0300	155.8400	-0.789%	17,470,149	+151.726%
2025-04-11	156.0000	158.0100	153.2500	157.0800	+3.937%	19,546,205	+149.739%
2025-04-10	155.5000	156.0000	146.9100	151.1300	-4.800%	24,503,452	+159.571%
2025-04-09	140.2000	160.6200	137.9000	158.7500	+12.294%	45,546,116	+147.112%
2025-04-08	151.9800	152.6100	138.9800	141.3700	-3.284%	30,415,663	+177.492%
2025-04-07	134.5100	153.7500	134.2500	146.1700	-0.429%	46,288,328	+168.379%
2025-04-04	150.8900	151.3100	144.8400	146.8000	-6.723%	36,080,394	+167.228%
2025-04-03	160.0600	161.8000	157.2100	157.3800	-7.635%	28,370,483	+149.263%
2025-04-02	166.8500	171.7500	166.3450	170.3900	+1.038%	10,072,689	+130.231%
2025-04-01	166.3900	168.8700	165.0600	168.6400	+1.590%	9,180,009	+132.620%
2025-03-31	160.3600	166.1300	159.7300	166.0000	+0.454%	19,408,272	+136.319%
2025-03-28	168.0400	168.6300	164.0600	165.2500	-1.777%	16,257,998	+137.392%
2025-03-27	171.3900	171.6100	167.5500	168.2400	-3.032%	17,559,075	+133.173%
2025-03-26	179.2300	179.5500	171.4662	173.5000	-4.091%	14,601,230	+126.104%
2025-03-25	182.4700	182.5100	179.8000	180.9000	-0.144%	8,691,669	+116.855%
2025-03-24	179.9900	182.9250	179.6750	181.1600	+2.507%	11,357,881	+116.543%
2025-03-21	174.9100	177.2000	173.7918	176.7300	-0.417%	8,295,224	+121.971%
2025-03-20	174.8500	178.6700	174.5500	177.4700	+2.135%	10,785,074	+121.046%
2025-03-19	173.0000	175.7300	171.7400	173.7600	+0.364%	10,590,481	+125.765%
2025-03-18	174.3800	174.5755	170.4324	173.1300	-1.765%	9,923,702	+126.587%
2025-03-17	173.9500	177.1600	173.8200	176.2400	+1.235%	9,138,297	+122.589%
2025-03-14	172.6500	174.3700	171.9309	174.0900	+1.457%	11,328,703	+125.337%
2025-03-13	173.8900	173.8900	170.5000	171.5900	-3.150%	14,347,267	+128.621%
2025-03-12	175.6000	178.1300	174.7600	177.1700	+3.626%	14,280,214	+121.420%
2025-03-11	170.6500	173.3346	168.1000	170.9700	+0.188%	14,724,764	+129.450%
2025-03-10	172.4700	174.8900	167.9100	170.6500	-3.642%	18,234,440	+129.880%
2025-03-07	175.7900	178.4700	171.0200	177.1000	+0.711%	20,060,126	+121.508%
2025-03-06	178.5750	181.5500	175.7900	175.8500	-4.575%	17,783,817	+123.082%
2025-03-05	183.0000	184.7400	180.7200	184.2800	+2.378%	16,935,990	+112.877%
2025-03-04	175.0600	183.6000	174.1800	180.0000	+4.064%	29,282,337	+117.939%
2025-03-03	181.1500	181.5700	171.0700	172.9700	-4.188%	37,299,436	+126.797%
2025-02-28	179.3100	182.1600	175.5200	180.5300	-0.309%	27,848,882	+117.299%
2025-02-27	194.6900	194.7700	181.0800	181.0900	-6.952%	24,071,697	+116.627%
2025-02-26	191.0900	196.0800	191.0900	194.6200	+2.772%	13,839,317	+101.567%
2025-02-25	190.6500	193.5300	187.4680	189.3700	-1.190%	20,533,377	+107.155%
2025-02-24	196.8800	198.7900	191.4600	191.6500	-3.324%	14,134,076	+104.691%
2025-02-21	201.3300	202.6900	196.0100	198.2400	-0.930%	13,430,869	+97.886%
2025-02-20	200.2800	200.3400	197.6100	200.1000	-0.423%	10,574,315	+96.047%
2025-02-19	202.0100	202.6000	200.0200	200.9500	-0.883%	13,025,971	+95.218%
2025-02-18	204.7550	205.8500	200.5200	202.7400	-0.569%	14,234,527	+93.494%
2025-02-14	199.9800	206.2500	197.4605	203.9000	+1.026%	22,968,071	+92.393%
2025-02-13	201.8800	202.3000	199.2300	201.8300	-2.205%	15,524,711	+94.367%
2025-02-12	204.9000	207.0691	203.0100	206.3800	-1.131%	7,264,996	+90.081%
2025-02-11	205.1300	209.8400	201.0000	208.7400	+0.380%	9,139,563	+87.932%
2025-02-10	208.0000	209.9800	206.5300	207.9500	+0.888%	9,258,584	+88.646%
2025-02-07	213.0100	213.1800	205.7200	206.1200	-2.081%	11,215,319	+90.321%
2025-02-06	210.0550	211.1800	207.0000	210.5000	+0.925%	8,447,481	+86.361%
2025-02-05	206.0000	210.4800	203.8300	208.5700	+2.215%	10,864,981	+88.086%
2025-02-04	204.0700	205.7500	202.0800	204.0500	+2.127%	12,562,943	+92.252%
2025-02-03	199.6300	204.9900	197.9800	199.8000	-4.548%	17,618,376	+96.341%
2025-01-31	209.9300	215.0000	208.2000	209.3200	+0.562%	15,609,154	+87.412%
2025-01-30	206.5700	209.6200	205.4161	208.1500	+2.876%	13,447,793	+88.465%
2025-01-29	204.4900	206.4500	199.7500	202.3300	-0.035%	14,911,003	+93.886%
2025-01-28	195.6500	202.8400	192.4600	202.4000	+5.247%	31,722,635	+93.819%
2025-01-27	197.0400	207.0000	187.6650	192.3100	-13.327%	68,414,786	+103.988%
2025-01-24	226.2200	226.4000	220.9600	221.8800	-1.220%	13,117,692	+76.803%
2025-01-23	220.1000	224.7000	219.4100	224.6200	+0.636%	8,869,757	+74.646%
2025-01-22	221.9500	225.4300	219.3100	223.2000	+2.058%	17,121,130	+75.757%
2025-01-21	214.4600	220.1500	212.0500	218.7000	+3.404%	18,637,016	+79.374%
2025-01-17	215.1700	215.6800	211.0600	211.5000	-1.532%	20,117,139	+85.480%
2025-01-16	218.8900	221.9500	213.1700	214.7900	+3.864%	38,152,908	+82.639%
2025-01-15	202.4900	209.0400	199.3500	206.8000	+2.656%	18,116,944	+89.695%
2025-01-14	205.1850	206.2600	198.5000	201.4500	+0.045%	13,833,803	+94.733%
2025-01-13	200.5200	203.5900	200.0500	201.3600	-3.364%	16,427,425	+94.820%
2025-01-10	207.6000	209.9791	203.2300	208.3700	+0.604%	17,151,321	+88.266%
2025-01-08	209.9700	210.3000	205.9200	207.1200	-2.034%	13,092,134	+89.402%
2025-01-07	221.2400	221.4800	211.3200	211.4200	-3.904%	16,749,031	+85.550%
2025-01-06	218.7700	222.2000	215.6930	220.0100	+5.465%	23,906,244	+78.306%
2025-01-03	204.1000	208.8000	203.7000	208.6100	+3.487%	10,138,275	+88.049%
2025-01-02	197.0000	203.7699	196.6900	201.5800	+2.071%	10,941,472	+94.608%
2024-12-31	200.7900	201.7800	197.3600	197.4900	-1.447%	6,338,708	+98.638%
2024-12-30	199.8400	201.9670	198.4800	200.3900	-0.615%	11,188,407	+95.763%
2024-12-27	204.5000	204.5000	199.0500	201.6300	-0.704%	10,629,707	+94.559%
2024-12-26	205.5000	208.1600	202.8900	203.0600	-1.585%	7,876,863	+93.189%
2024-12-24	205.9200	207.2000	204.5500	206.3300	-0.497%	7,605,499	+90.127%
2024-12-23	201.0000	208.0499	200.9050	207.3600	+5.147%	17,423,304	+89.183%
2024-12-20	192.6000	198.0800	191.9800	197.2100	+1.320%	15,224,146	+98.920%
2024-12-19	198.4000	198.5700	193.9500	194.6400	-0.470%	10,323,587	+101.546%
2024-12-18	203.0000	205.2400	193.9600	195.5600	-2.542%	14,662,973	+100.598%
2024-12-17	201.0000	202.4000	197.4700	200.6600	-0.771%	10,851,193	+95.500%
2024-12-16	203.2000	205.5000	200.8700	202.2200	+0.612%	14,652,908	+93.992%
2024-12-13	198.5100	202.5400	197.2700	200.9900	+4.978%	19,350,305	+95.179%
2024-12-12	194.6300	195.4200	191.2900	191.4600	-1.614%	7,670,560	+104.894%
2024-12-11	194.6700	196.0000	193.2600	194.6000	+1.386%	8,669,990	+101.588%
2024-12-10	199.1000	199.9100	190.3700	191.9400	-3.630%	14,507,161	+104.382%
2024-12-09	200.9300	203.1250	198.9800	199.1700	-1.896%	9,399,913	+96.962%
2024-12-06	202.0000	203.1900	199.9300	203.0200	-0.627%	9,418,121	+93.227%
2024-12-05	201.2500	205.6300	200.7500	204.3000	+1.799%	11,245,781	+92.017%
2024-12-04	199.8500	202.6000	198.2700	200.6900	+0.905%	12,408,856	+95.471%
2024-12-03	193.5000	199.0000	192.6000	198.8900	+2.310%	11,046,256	+97.240%
2024-12-02	189.3400	195.2900	188.9400	194.4000	+5.275%	16,585,883	+101.795%
2024-11-29	181.5100	186.9500	181.1800	184.6600	+1.915%	8,036,682	+112.439%
2024-11-27	182.0000	182.4500	178.0500	181.1900	-1.441%	9,846,988	+116.508%
2024-11-26	185.4000	185.9000	182.3300	183.8400	-0.670%	10,018,861	+113.387%
2024-11-25	188.0900	188.2500	183.7100	185.0800	-2.630%	14,235,923	+111.957%
2024-11-22	192.9500	193.0000	189.4300	190.0800	-0.607%	8,782,251	+106.382%
2024-11-21	189.4100	192.3000	186.7400	191.2400	+1.529%	18,103,079	+105.130%
2024-11-20	188.8500	188.8500	184.0600	188.3600	-0.691%	10,479,784	+108.266%
2024-11-19	189.1300	190.0200	188.0200	189.6700	+1.168%	9,351,880	+106.828%
2024-11-18	184.3500	188.0000	183.4900	187.4800	+0.790%	10,457,256	+109.244%
2024-11-15	188.1800	188.8000	184.8100	186.0100	-1.321%	9,654,578	+110.897%
2024-11-14	188.4000	192.6600	187.5350	188.5000	+0.986%	11,266,103	+108.111%
2024-11-13	192.4430	192.4800	186.5000	186.6600	-2.665%	13,787,160	+110.163%
2024-11-12	193.8300	194.0000	189.7200	191.7700	-1.175%	11,704,551	+104.563%
2024-11-11	197.9600	198.2000	191.4900	194.0500	-3.554%	16,566,232	+102.159%
2024-11-08	203.8900	206.6100	200.0200	201.2000	+0.005%	13,040,464	+94.975%
2024-11-07	196.3100	202.0100	196.2500	201.1900	+4.125%	14,754,432	+94.985%
2024-11-06	192.0400	194.2600	188.5000	193.2200	-1.298%	19,411,748	+103.028%
2024-11-05	193.5800	198.3400	193.4900	195.7600	+2.193%	9,732,600	+100.393%
2024-11-04	193.7000	194.3600	190.6000	191.5600	-0.720%	10,778,662	+104.787%