Dark

ADM
Archer Daniels Midland Company
stock NYSE

At Close

Oct 31, 2025 3:59:52 PM EDT

60.55USD-0.231%(-0.14)4,037,566

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 8:26:30 AM EDT

60.40USD-0.478%(-0.29)530

After-hours

Oct 31, 2025 4:18:30 PM EDT

60.53USD-0.033%(-0.02)27,243

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	60.3600	60.840000	59.595000	60.5300	-0.264%	4,037,566	0.000%
2025-10-30	61.0000	61.355000	60.620000	60.6900	+0.281%	2,521,048	-0.264%
2025-10-29	60.9700	61.330000	60.390000	60.5200	-1.385%	3,183,165	+0.017%
2025-10-28	61.5200	62.180000	61.080000	61.3700	-0.920%	2,104,474	-1.369%
2025-10-27	64.7600	65.000000	61.505000	61.9400	-2.195%	3,409,645	-2.276%
2025-10-24	62.5000	63.880000	62.500000	63.3300	+1.312%	1,916,896	-4.421%
2025-10-23	62.5000	63.000000	61.895000	62.5100	+0.969%	2,047,840	-3.167%
2025-10-22	61.7400	62.810000	61.175000	61.9100	+0.308%	2,193,309	-2.229%
2025-10-21	63.1000	63.330000	61.070000	61.7200	-2.326%	2,822,682	-1.928%
2025-10-20	63.7200	63.990000	62.920100	63.1900	-0.221%	2,124,523	-4.210%
2025-10-17	62.3500	63.360000	61.860000	63.3300	+0.684%	3,048,602	-4.421%
2025-10-16	63.5400	64.180000	62.795000	62.9000	-0.757%	3,638,042	-3.768%
2025-10-15	63.0400	64.570000	62.220000	63.3800	+2.474%	5,344,098	-4.497%
2025-10-14	60.7500	62.385000	58.420000	61.8500	+0.341%	6,127,629	-2.134%
2025-10-13	61.0400	62.442700	60.660000	61.6400	+1.315%	3,609,580	-1.801%
2025-10-10	61.2600	62.040000	60.800000	60.8400	-0.767%	4,527,795	-0.510%
2025-10-09	62.2750	63.110000	61.050000	61.3100	-1.463%	3,706,643	-1.272%
2025-10-08	62.9700	63.560000	60.810000	62.2200	-1.065%	4,711,421	-2.716%
2025-10-07	62.3300	63.420000	62.070000	62.8900	+0.705%	3,486,788	-3.753%
2025-10-06	61.0500	63.190000	60.610900	62.4500	+2.310%	4,057,813	-3.074%
2025-10-03	58.9100	61.250000	58.830000	61.0400	+3.265%	4,260,898	-0.836%
2025-10-02	59.0700	59.510000	58.890000	59.1100	-0.236%	2,725,196	+2.402%
2025-10-01	60.0700	60.320000	58.170000	59.2500	-0.820%	3,650,690	+2.160%
2025-09-30	60.2000	60.580000	59.690000	59.7400	-0.945%	3,233,627	+1.322%
2025-09-29	60.6400	60.680000	59.350000	60.3100	-0.479%	4,268,219	+0.365%
2025-09-26	61.3100	61.540000	59.360000	60.6000	-0.770%	5,878,774	-0.116%
2025-09-25	61.9900	62.280000	61.020000	61.0700	-0.667%	2,939,431	-0.884%
2025-09-24	61.0300	62.045000	60.905000	61.4800	+1.285%	2,537,663	-1.545%
2025-09-23	59.9100	61.600000	59.910000	60.7000	+1.403%	3,624,651	-0.280%
2025-09-22	61.2300	61.325000	58.460000	59.8600	-2.903%	4,342,490	+1.119%
2025-09-19	60.9000	61.880000	60.740000	61.6500	+1.348%	11,658,542	-1.817%
2025-09-18	61.2700	61.270000	60.630000	60.8300	-0.426%	2,837,701	-0.493%
2025-09-17	62.1500	62.625000	61.055000	61.0900	-2.021%	3,084,157	-0.917%
2025-09-16	60.7700	62.920000	59.915000	62.3500	+3.007%	4,665,596	-2.919%
2025-09-15	61.4000	61.595000	60.510000	60.5300	-1.689%	3,085,786	0.000%
2025-09-12	61.3000	61.770000	61.155000	61.5700	+0.244%	2,289,908	-1.689%
2025-09-11	61.3700	61.680000	60.790000	61.4200	+0.016%	2,909,339	-1.449%
2025-09-10	62.0200	62.240000	59.570000	61.4100	-1.254%	3,606,207	-1.433%
2025-09-09	62.3500	62.720000	62.055000	62.1900	-0.177%	2,317,133	-2.669%
2025-09-08	62.8400	63.250000	61.390000	62.3000	-1.017%	4,161,692	-2.841%
2025-09-05	61.9400	63.025000	61.652700	62.9400	+1.614%	2,656,447	-3.829%
2025-09-04	61.8800	62.190000	61.340000	61.9400	+0.356%	2,691,225	-2.276%
2025-09-03	61.7600	61.780000	61.121700	61.7200	-0.532%	3,028,672	-1.928%
2025-09-02	62.5500	62.812800	61.620000	62.0500	-0.942%	3,837,980	-2.450%
2025-08-29	62.5500	63.060000	62.210000	62.6400	-0.032%	2,760,640	-3.368%
2025-08-28	62.8200	62.910000	61.960000	62.6600	-0.080%	3,507,083	-3.399%
2025-08-27	62.6000	63.180000	62.170000	62.7100	-0.175%	2,896,175	-3.476%
2025-08-26	63.9350	63.935000	62.630000	62.8200	-2.165%	4,715,379	-3.645%
2025-08-25	62.9300	64.380000	62.670000	64.2100	+2.050%	3,365,294	-5.731%
2025-08-22	61.3500	63.395000	60.970000	62.9200	+2.945%	5,237,475	-3.798%
2025-08-21	60.7100	61.720000	60.260000	61.1200	+0.642%	4,190,456	-0.965%
2025-08-20	59.7800	60.750000	59.650000	60.7300	+1.284%	4,485,477	-0.329%
2025-08-19	59.7000	60.020000	58.960000	59.9600	+0.486%	3,475,509	+0.951%
2025-08-18	59.5900	59.815000	59.270000	59.6700	-0.134%	3,654,544	+1.441%
2025-08-15	59.5000	59.779000	58.970000	59.7500	+0.725%	2,935,937	+1.305%
2025-08-14	60.0000	60.070000	58.820000	59.3200	-0.836%	3,571,596	+2.040%
2025-08-13	58.5000	59.825000	57.490000	59.8200	+2.152%	4,223,985	+1.187%
2025-08-12	58.4700	59.680000	58.150000	58.5600	+0.480%	3,844,803	+3.364%
2025-08-11	58.4000	58.880000	57.830000	58.2800	+0.761%	3,063,296	+3.861%
2025-08-08	58.4100	58.710000	57.680000	57.8400	-0.035%	2,694,402	+4.651%
2025-08-07	57.4100	58.040000	56.561500	57.8600	+1.992%	3,943,621	+4.615%
2025-08-06	58.2400	58.780000	56.690000	56.7300	-1.545%	4,889,936	+6.698%
2025-08-05	54.5500	57.730000	54.550000	57.6200	+5.997%	5,761,264	+5.050%
2025-08-04	54.2400	54.520000	53.560000	54.3600	+0.947%	2,531,041	+11.350%
2025-08-01	54.1500	54.500000	52.960000	53.8500	-0.609%	2,583,504	+12.405%
2025-07-31	54.7700	55.015000	53.970000	54.1800	-1.848%	3,986,398	+11.720%
2025-07-30	54.3800	55.900000	54.265000	55.2000	+1.845%	3,352,722	+9.656%
2025-07-29	54.9700	54.970000	53.805000	54.2000	-1.023%	3,370,914	+11.679%
2025-07-28	54.9300	55.000000	54.310000	54.7600	-1.066%	1,751,638	+10.537%
2025-07-25	55.2600	55.430000	54.068800	55.3500	-0.270%	2,684,327	+9.359%
2025-07-24	56.1300	56.220000	55.430100	55.5000	-1.281%	2,347,084	+9.063%
2025-07-23	55.5300	56.390000	55.405000	56.2200	+1.462%	2,589,581	+7.666%
2025-07-22	54.1300	55.465000	54.095000	55.4100	+2.327%	2,365,600	+9.240%
2025-07-21	54.6000	55.050000	54.130000	54.1500	-0.441%	2,069,985	+11.782%
2025-07-18	53.6300	54.440000	53.440100	54.3900	+1.588%	2,983,040	+11.289%
2025-07-17	53.0700	53.749900	52.230000	53.5400	-0.852%	4,504,147	+13.056%
2025-07-16	53.5800	54.120000	53.301000	54.0000	+0.503%	3,487,347	+12.093%
2025-07-15	54.0900	54.250000	53.520200	53.7300	-1.050%	3,549,162	+12.656%
2025-07-14	54.7700	54.980000	53.950000	54.3000	-1.165%	2,313,677	+11.473%
2025-07-11	54.5800	55.140000	54.110000	54.9400	+0.091%	2,190,095	+10.175%
2025-07-10	54.0300	55.580000	53.510000	54.8900	+1.648%	3,013,627	+10.275%
2025-07-09	54.5400	54.680000	53.210000	54.0000	-1.008%	3,184,571	+12.093%
2025-07-08	54.6100	55.310000	54.410000	54.5500	+0.055%	3,015,456	+10.962%
2025-07-07	54.8800	55.470000	54.465000	54.5200	-1.428%	2,761,184	+11.023%
2025-07-03	56.0000	56.370000	54.880000	55.3100	-1.055%	2,259,866	+9.438%
2025-07-02	54.9000	55.980000	54.295000	55.9000	+2.663%	4,662,350	+8.283%
2025-07-01	52.6800	54.620000	52.570000	54.4500	+3.164%	5,012,212	+11.166%
2025-06-30	52.0000	53.130000	51.650000	52.7800	+1.539%	4,198,827	+14.684%
2025-06-27	53.1750	53.275000	51.340000	51.9800	-2.238%	4,770,110	+16.449%
2025-06-26	52.5700	53.550000	52.480000	53.1700	+1.663%	3,598,277	+13.842%
2025-06-25	52.6500	52.910000	51.710000	52.3000	-1.190%	4,524,873	+15.736%
2025-06-24	52.4000	53.330000	52.350000	52.9300	+0.208%	4,966,083	+14.359%
2025-06-23	53.3400	53.880000	52.680000	52.8200	-1.474%	3,640,881	+14.597%
2025-06-20	54.2900	54.450000	53.320000	53.6100	-0.704%	8,469,944	+12.908%
2025-06-18	54.0700	55.045000	53.920000	53.9900	-0.203%	4,620,945	+12.113%
2025-06-17	53.9800	54.880000	53.730200	54.1000	-0.111%	5,309,591	+11.885%
2025-06-16	52.2900	54.640000	52.250000	54.1600	+4.154%	8,322,347	+11.761%
2025-06-13	49.7500	52.410000	49.580000	52.0000	+4.712%	7,556,592	+16.404%
2025-06-12	48.3600	49.710000	48.200000	49.6600	+2.034%	3,330,343	+21.889%
2025-06-11	48.8900	48.912000	48.365000	48.6700	-0.144%	3,330,370	+24.368%
2025-06-10	48.0000	48.929800	47.980000	48.7400	+1.754%	2,820,034	+24.190%
2025-06-09	47.4900	48.060000	47.420000	47.9000	+1.012%	2,332,213	+26.367%
2025-06-06	47.4200	47.770000	47.250000	47.4200	+0.937%	2,169,939	+27.647%
2025-06-05	47.3700	47.450000	46.810000	46.9800	-0.550%	2,288,203	+28.842%
2025-06-04	47.1800	47.470000	46.850000	47.2400	-0.085%	3,223,484	+28.133%
2025-06-03	47.9400	47.940000	46.820000	47.2800	-1.705%	3,690,380	+28.025%
2025-06-02	48.2700	48.270000	47.280000	48.1000	-0.352%	2,648,191	+25.842%
2025-05-30	48.0900	48.365000	47.570000	48.2700	-0.207%	4,963,171	+25.399%
2025-05-29	48.3800	48.650000	47.935000	48.3700	+0.041%	1,812,898	+25.140%
2025-05-28	48.6400	48.735000	48.210000	48.3500	-0.576%	2,229,402	+25.191%
2025-05-27	48.3100	48.720000	47.900000	48.6300	+1.439%	2,011,762	+24.470%
2025-05-23	47.6000	48.060000	47.250000	47.9400	-0.042%	1,674,732	+26.262%
2025-05-22	47.8400	48.160000	47.370000	47.9600	-0.704%	2,573,620	+26.209%
2025-05-21	49.6800	49.680000	48.185000	48.3000	-3.708%	2,805,033	+25.321%
2025-05-20	50.0000	50.540000	49.685000	50.1600	+0.300%	2,468,037	+20.674%
2025-05-19	50.7300	50.890000	49.780000	50.0100	-0.239%	3,395,478	+21.036%
2025-05-16	48.9100	50.155000	48.730000	50.1300	+2.599%	3,227,629	+20.746%
2025-05-15	49.1100	49.195000	47.610000	48.8600	-1.113%	4,177,780	+23.885%
2025-05-14	50.6950	50.695000	49.395000	49.4100	-2.525%	2,897,008	+22.506%
2025-05-13	49.7000	51.380000	49.510000	50.6900	+1.583%	4,538,726	+19.412%
2025-05-12	49.4200	50.370000	49.150000	49.9000	+2.823%	4,470,109	+21.303%
2025-05-09	47.6300	48.630000	47.403100	48.5300	+1.740%	3,080,014	+24.727%
2025-05-08	47.1000	47.970000	47.100000	47.7000	-0.376%	3,126,464	+26.897%
2025-05-07	48.2400	48.430000	47.410000	47.8800	-0.911%	4,618,316	+26.420%
2025-05-06	48.3300	49.800000	47.710000	48.3200	+1.726%	4,916,933	+25.269%
2025-05-05	47.4000	47.800000	47.260000	47.5000	-0.731%	3,168,820	+27.432%
2025-05-02	48.1000	48.150000	47.330000	47.8500	+0.567%	2,691,054	+26.499%
2025-05-01	47.4700	48.220000	47.220000	47.5800	-0.356%	2,246,793	+27.217%
2025-04-30	47.7900	47.890000	47.130000	47.7500	-0.063%	4,367,069	+26.764%
2025-04-29	47.9200	48.105000	47.560000	47.7800	-0.562%	1,903,209	+26.685%
2025-04-28	48.2500	48.645000	47.599800	48.0500	-0.415%	2,095,325	+25.973%
2025-04-25	48.7500	48.750000	47.870400	48.2500	-1.087%	2,261,751	+25.451%
2025-04-24	47.9900	48.840000	47.645000	48.7800	+1.372%	2,151,934	+24.088%
2025-04-23	48.5600	49.035000	47.780000	48.1200	-0.865%	2,203,008	+25.790%
2025-04-22	48.4800	49.130000	48.230000	48.5400	+0.936%	3,166,688	+24.701%
2025-04-21	47.8300	48.120000	47.210000	48.0900	+0.565%	3,130,307	+25.868%
2025-04-17	46.4100	47.888000	46.410000	47.8200	+3.664%	3,503,372	+26.579%
2025-04-16	46.2100	47.035000	45.865000	46.1300	+0.130%	4,132,478	+31.216%
2025-04-15	46.5550	46.555000	45.420000	46.0700	-0.775%	2,723,747	+31.387%
2025-04-14	46.0400	46.705000	45.440000	46.4300	+1.287%	2,663,843	+30.368%
2025-04-11	44.7300	46.010000	44.420000	45.8400	+3.058%	3,950,492	+32.046%
2025-04-10	44.3800	44.780000	43.185000	44.4800	+0.225%	5,105,744	+36.084%
2025-04-09	41.3100	44.670900	40.980000	44.3800	+6.198%	5,982,401	+36.390%
2025-04-08	43.7500	44.080000	41.170000	41.7900	-2.769%	4,504,169	+44.843%
2025-04-07	42.7600	44.900000	42.350000	42.9800	-0.785%	6,206,869	+40.833%
2025-04-04	45.7500	46.075000	43.010000	43.3200	-8.934%	6,807,317	+39.728%
2025-04-03	48.0200	48.140000	47.140000	47.5700	-0.834%	3,909,942	+27.244%
2025-04-02	48.1400	48.350000	47.200000	47.9700	-0.498%	2,655,666	+26.183%
2025-04-01	48.3200	48.365000	47.385000	48.2100	+0.417%	2,971,786	+25.555%
2025-03-31	47.8200	48.540000	47.680000	48.0100	+0.292%	3,041,312	+26.078%
2025-03-28	48.3100	48.400000	47.620000	47.8700	-0.849%	2,077,762	+26.447%
2025-03-27	47.2900	48.480000	47.250000	48.2800	+2.571%	3,975,350	+25.373%
2025-03-26	46.1000	47.210000	46.050000	47.0700	+2.215%	2,898,542	+28.596%
2025-03-25	45.9600	46.580000	45.800000	46.0500	+0.261%	3,413,195	+31.444%
2025-03-24	45.9000	46.610000	45.490000	45.9300	-0.369%	3,923,288	+31.788%
2025-03-21	46.6000	46.960000	45.980000	46.1000	-0.903%	48,822,130	+31.302%
2025-03-20	46.8200	47.230000	46.260000	46.5200	-0.874%	5,361,726	+30.116%
2025-03-19	47.5400	47.920000	46.490000	46.9300	-1.573%	5,660,145	+28.979%
2025-03-18	48.4800	48.650000	47.640000	47.6800	-0.646%	3,506,440	+26.951%
2025-03-17	47.6200	48.670000	47.550000	47.9900	+1.717%	4,286,388	+26.130%
2025-03-14	46.9600	47.505000	46.390000	47.1800	-0.148%	2,834,446	+28.296%
2025-03-13	47.0000	48.120000	46.750000	47.2500	+0.361%	3,452,375	+28.106%
2025-03-12	48.0000	48.150000	46.840000	47.0800	-3.207%	3,973,101	+28.568%
2025-03-11	50.7700	51.030000	48.500000	48.6400	-3.893%	4,788,383	+24.445%
2025-03-10	49.9400	52.360000	49.930000	50.6100	+2.367%	6,375,067	+19.601%
2025-03-07	47.9300	50.270000	47.885000	49.4400	+2.871%	4,358,738	+22.431%
2025-03-06	45.8500	48.360000	45.800000	48.0600	+4.934%	4,208,578	+25.947%
2025-03-05	45.8200	46.336000	45.310000	45.8000	-0.044%	3,012,694	+32.162%
2025-03-04	46.3000	46.825000	45.710000	45.8200	-1.632%	3,554,721	+32.104%
2025-03-03	47.3200	47.650000	46.330000	46.5800	-1.314%	3,307,955	+29.948%
2025-02-28	46.9600	47.460000	46.770000	47.2000	+1.309%	6,037,800	+28.242%
2025-02-27	46.7800	47.250000	46.510000	46.5900	-0.830%	3,313,380	+29.921%
2025-02-26	48.5100	48.640000	46.950000	46.9800	-3.651%	3,793,323	+28.842%
2025-02-25	48.3200	49.080000	48.110100	48.7600	+0.744%	3,859,166	+24.139%
2025-02-24	48.1500	49.150000	47.610000	48.4000	+0.436%	4,589,471	+25.062%
2025-02-21	46.7400	48.480000	46.500000	48.1900	+3.523%	4,926,876	+25.607%
2025-02-20	45.9800	46.600000	45.820000	46.5500	+1.108%	2,648,886	+30.032%
2025-02-19	45.8300	46.510000	45.740000	46.0400	+0.283%	3,041,027	+31.473%
2025-02-18	45.5000	46.000000	45.269000	45.9100	-0.412%	2,836,785	+31.845%
2025-02-14	45.7600	46.260000	45.760000	46.1000	+0.853%	3,323,367	+31.302%
2025-02-13	45.1100	47.140000	44.920000	45.7100	+1.084%	5,288,927	+32.422%
2025-02-12	45.3600	46.280000	45.140000	45.2200	-2.627%	3,223,660	+33.857%
2025-02-11	45.9100	46.555000	45.600000	46.4400	+0.759%	2,891,840	+30.340%
2025-02-10	45.6400	46.180000	45.360000	46.0900	+0.721%	3,636,979	+31.330%
2025-02-07	45.6700	46.300000	45.360000	45.7600	+0.461%	3,683,468	+32.277%
2025-02-06	46.8000	47.130000	45.010000	45.5500	-1.938%	5,287,141	+32.887%
2025-02-05	47.4900	47.510000	45.140000	46.4500	-2.190%	7,366,787	+30.312%
2025-02-04	48.5000	48.700000	47.460000	47.4900	-5.058%	6,834,793	+27.458%
2025-02-03	50.8800	51.020000	49.980000	50.0200	-2.362%	4,333,584	+21.012%
2025-01-31	51.4400	51.730000	50.840000	51.2300	-0.852%	6,657,321	+18.153%
2025-01-30	51.8400	52.000000	51.380000	51.6700	+0.019%	2,032,594	+17.147%
2025-01-29	50.4500	52.110000	50.425300	51.6600	+2.115%	3,036,277	+17.170%
2025-01-28	52.0700	52.300000	50.540000	50.5900	-3.029%	2,323,225	+19.648%
2025-01-27	51.4100	52.340000	51.212600	52.1700	+3.286%	3,376,435	+16.025%
2025-01-24	50.6300	50.930000	50.220000	50.5100	-0.296%	2,677,471	+19.838%
2025-01-23	50.7600	50.930000	50.310100	50.6600	+0.277%	2,189,133	+19.483%
2025-01-22	50.8600	50.915000	50.310000	50.5200	-1.367%	2,821,687	+19.814%
2025-01-21	51.1700	51.740000	50.910000	51.2200	-0.136%	2,826,177	+18.176%
2025-01-17	50.9600	51.649000	50.960000	51.2900	+0.549%	2,759,264	+18.015%
2025-01-16	51.0900	51.175000	50.360000	51.0100	-0.254%	1,903,274	+18.663%
2025-01-15	51.5700	52.000000	51.090000	51.1400	-0.098%	2,121,717	+18.361%
2025-01-14	51.9200	52.039000	50.780000	51.1900	-1.784%	3,002,981	+18.246%
2025-01-13	51.4600	52.540000	51.100000	52.1200	+2.016%	3,781,729	+16.136%
2025-01-10	49.6900	51.520000	49.621300	51.0900	+2.508%	4,418,730	+18.477%
2025-01-08	49.0100	50.080000	48.400000	49.8400	+0.829%	3,381,507	+21.449%
2025-01-07	49.7850	50.450000	49.390000	49.4300	-0.403%	2,093,237	+22.456%
2025-01-06	50.4000	51.040000	49.530000	49.6300	-0.839%	2,190,982	+21.963%
2025-01-03	50.1600	50.450000	49.870000	50.0500	-0.339%	1,890,418	+20.939%
2025-01-02	51.0200	51.250000	50.160000	50.2200	-0.594%	1,953,678	+20.530%
2024-12-31	49.9900	50.600000	49.885000	50.5200	+0.899%	2,000,143	+19.814%
2024-12-30	50.3500	50.489400	49.575300	50.0700	-1.008%	2,309,051	+20.891%
2024-12-27	50.2800	51.190000	50.165000	50.5800	-0.059%	1,500,103	+19.672%
2024-12-26	50.3500	50.890000	50.280000	50.6100	-0.040%	1,586,000	+19.601%
2024-12-24	50.4100	50.700000	49.980000	50.6300	+0.436%	1,149,799	+19.554%
2024-12-23	50.0000	50.530000	49.625600	50.4100	-0.158%	2,524,928	+20.075%
2024-12-20	49.4000	50.965000	49.250000	50.4900	+2.248%	10,074,032	+19.885%
2024-12-19	50.0000	50.350000	49.350000	49.3800	-0.943%	3,004,035	+22.580%
2024-12-18	51.1000	51.540000	49.830000	49.8500	-3.185%	3,520,439	+21.424%
2024-12-17	51.5400	52.125000	51.240000	51.4900	-0.387%	2,277,740	+17.557%
2024-12-16	52.2800	52.770000	51.620000	51.6900	-1.355%	2,391,977	+17.102%
2024-12-13	53.0400	53.040000	51.630000	52.4000	-1.281%	2,308,304	+15.515%
2024-12-12	52.9700	53.350000	52.470000	53.0800	+0.302%	2,724,253	+14.035%
2024-12-11	52.0300	52.970000	51.920000	52.9200	+1.613%	2,767,395	+14.380%
2024-12-10	51.8800	52.440000	50.970000	52.0800	+0.192%	2,352,503	+16.225%
2024-12-09	51.8500	53.230000	51.670000	51.9800	+1.089%	2,177,901	+16.449%
2024-12-06	52.5000	52.500000	51.250000	51.4200	-1.645%	2,126,635	+17.717%
2024-12-05	51.8150	52.520000	51.520000	52.2800	+0.985%	2,936,667	+15.780%
2024-12-04	53.0100	53.310000	51.620000	51.7700	-2.633%	3,259,408	+16.921%
2024-12-03	54.5000	54.549900	52.750000	53.1700	-2.027%	4,910,666	+13.842%
2024-12-02	54.2200	54.560000	53.530000	54.2700	-0.604%	3,845,571	+11.535%
2024-11-29	54.5900	54.760000	53.900000	54.6000	+0.423%	1,676,442	+10.861%
2024-11-27	53.7300	54.480000	53.710000	54.3700	+1.210%	2,051,153	+11.330%
2024-11-26	53.1000	53.730000	52.520000	53.7200	+1.339%	2,949,550	+12.677%
2024-11-25	52.9500	53.640000	52.575000	53.0100	-0.226%	3,737,138	+14.186%
2024-11-22	53.0800	53.460000	52.770000	53.1300	-0.113%	1,830,130	+13.928%
2024-11-21	53.0500	53.630000	52.870000	53.1900	-0.617%	2,887,902	+13.800%
2024-11-20	53.2300	53.545000	52.780000	53.5200	+1.000%	2,236,372	+13.098%
2024-11-19	52.5800	53.820000	52.238600	52.9900	+0.531%	2,098,539	+14.229%
2024-11-18	53.4900	53.762194	52.670000	52.7100	-1.200%	2,553,018	+14.836%
2024-11-15	52.7100	53.880000	52.670000	53.3500	+1.600%	3,477,008	+13.458%
2024-11-14	52.2200	52.790000	51.830000	52.5100	+1.234%	2,133,874	+15.273%
2024-11-13	51.3700	52.230000	50.970000	51.8700	+0.856%	3,671,064	+16.696%
2024-11-12	51.8000	52.090000	51.360000	51.4300	-1.776%	2,601,127	+17.694%
2024-11-11	52.3800	52.940000	52.090000	52.3600	+0.441%	2,404,685	+15.604%
2024-11-08	52.1100	52.372700	51.600000	52.1300	-0.686%	3,288,545	+16.114%
2024-11-07	53.1800	53.220000	51.920000	52.4900	-1.446%	4,097,495	+15.317%
2024-11-06	52.3500	53.660000	51.480000	53.2600	+2.423%	5,034,012	+13.650%
2024-11-05	50.5000	52.010000	48.921500	52.0000	-5.967%	9,049,314	+16.404%
2024-11-04	54.8100	55.560000	54.780000	55.3000	+1.208%	2,363,530	+9.458%
2024-11-01	55.4600	55.753000	54.565000	54.6400	-1.032%	2,135,595	+10.780%
2024-10-31	55.7500	56.040000	55.100000	55.2100	-0.576%	4,669,516	+9.636%
2024-10-30	56.4000	57.000000	55.470000	55.5300	-1.403%	2,610,484	+9.004%
2024-10-29	56.9200	57.760000	56.300000	56.3200	-1.607%	2,904,727	+7.475%
2024-10-28	56.5000	57.450000	56.450000	57.2400	+1.202%	1,812,567	+5.748%
2024-10-25	56.7600	57.180000	56.400000	56.5600	+0.106%	1,764,874	+7.019%
2024-10-24	56.1500	56.580000	55.740000	56.5000	+0.749%	1,841,856	+7.133%
2024-10-23	55.7200	56.150000	55.260000	56.0800	+0.700%	2,162,058	+7.935%
2024-10-22	56.2200	56.460000	55.660000	55.6900	-0.784%	2,258,325	+8.691%
2024-10-21	56.6700	57.170000	55.870000	56.1300	-0.479%	1,916,943	+7.839%
2024-10-18	58.5500	58.650000	55.905000	56.4000	-3.804%	4,278,171	+7.323%
2024-10-17	58.4300	58.710000	57.914600	58.6300	+0.583%	1,923,154	+3.241%
2024-10-16	57.8200	58.530000	57.820000	58.2900	+1.075%	1,579,398	+3.843%
2024-10-15	57.9600	58.890000	57.635000	57.6700	-0.414%	2,100,449	+4.959%
2024-10-14	57.7800	58.165000	57.330000	57.9100	-0.104%	1,614,594	+4.524%
2024-10-11	57.5100	58.400000	57.510000	57.9700	+1.187%	1,781,597	+4.416%
2024-10-10	57.2500	57.870000	56.880000	57.2900	+0.562%	1,946,037	+5.655%
2024-10-09	57.4700	57.910000	56.830000	56.9700	-1.008%	2,366,160	+6.249%
2024-10-08	58.5600	58.560000	57.300000	57.5500	-2.226%	2,102,864	+5.178%
2024-10-07	59.2000	59.429000	58.610000	58.8600	-0.625%	1,822,284	+2.837%
2024-10-04	58.7100	59.460000	58.550000	59.2300	+1.300%	2,250,377	+2.195%
2024-10-03	58.5800	58.640000	57.760000	58.4700	-0.544%	2,094,661	+3.523%
2024-10-02	59.6000	59.950000	58.585000	58.7900	-1.226%	2,039,884	+2.960%
2024-10-01	59.0000	60.000000	58.610000	59.5200	-0.368%	2,218,929	+1.697%
2024-09-30	60.0000	60.290000	59.310000	59.7400	-0.433%	2,883,703	+1.322%
2024-09-27	59.7500	60.700000	59.750000	60.0000	+1.061%	1,802,708	+0.883%
2024-09-26	58.1600	59.460000	58.145000	59.3700	+2.116%	2,798,630	+1.954%
2024-09-25	60.7500	60.825000	58.120000	58.1400	-4.265%	3,227,881	+4.111%
2024-09-24	61.2900	61.770000	60.570000	60.7300	-0.296%	2,517,526	-0.329%
2024-09-23	60.9800	61.740000	60.565000	60.9100	-0.733%	3,043,007	-0.624%
2024-09-20	62.2400	62.240000	60.920000	61.3600	-1.745%	10,250,530	-1.353%
2024-09-19	61.0500	62.610000	60.825000	62.4500	+3.172%	4,162,500	-3.074%
2024-09-18	60.4000	61.050000	60.110000	60.5300	+0.116%	1,919,358	0.000%
2024-09-17	60.7100	60.850000	60.215000	60.4600	+0.083%	1,771,940	+0.116%
2024-09-16	60.8500	60.950000	59.850000	60.4100	+0.033%	1,561,562	+0.199%
2024-09-13	59.8900	60.400000	59.650000	60.3900	+1.292%	1,801,546	+0.232%
2024-09-12	59.0000	59.780000	58.510000	59.6200	+1.051%	2,069,486	+1.526%
2024-09-11	59.2200	59.220000	58.110100	59.0000	-0.085%	2,428,629	+2.593%
2024-09-10	59.6100	59.610000	58.240139	59.0500	-0.756%	3,161,439	+2.506%
2024-09-09	59.7200	60.070000	59.190000	59.5000	+0.050%	1,939,459	+1.731%
2024-09-06	60.0300	60.550000	59.185000	59.4700	-0.999%	2,390,449	+1.782%
2024-09-05	61.5900	62.050000	60.030000	60.0700	-2.198%	2,701,115	+0.766%
2024-09-04	60.8100	61.640000	60.650000	61.4200	+1.320%	2,311,220	-1.449%
2024-09-03	60.4500	60.850000	60.150000	60.6200	-0.607%	2,268,819	-0.148%
2024-08-30	60.9500	61.115000	60.510000	60.9900	+0.247%	2,762,639	-0.754%
2024-08-29	61.1000	61.140000	59.955000	60.8400	-0.197%	1,464,771	-0.510%
2024-08-28	60.0700	61.020000	59.715000	60.9600	+0.661%	1,590,696	-0.705%
2024-08-27	60.8000	60.845000	59.980000	60.5600	-0.296%	1,743,554	-0.050%
2024-08-26	60.7300	61.040000	60.320000	60.7400	+0.397%	1,662,697	-0.346%
2024-08-23	59.5500	60.530000	59.340000	60.5000	+2.110%	1,671,543	+0.050%
2024-08-22	59.2700	59.320000	58.640000	59.2500	+0.051%	1,840,533	+2.160%
2024-08-21	58.7400	59.270000	58.620000	59.2200	+0.356%	1,859,784	+2.212%
2024-08-20	59.6000	59.740000	58.990000	59.0100	-1.123%	1,796,387	+2.576%
2024-08-19	59.1000	59.840000	59.100000	59.6800	+0.998%	2,252,753	+1.424%
2024-08-16	58.8200	59.130000	58.545000	59.0900	+0.391%	1,970,256	+2.437%
2024-08-15	58.6300	59.150000	58.300000	58.8600	+0.822%	2,515,864	+2.837%
2024-08-14	58.3800	58.420000	57.940000	58.3800	0.000%	2,324,888	+3.683%
2024-08-13	57.8800	58.430000	56.880000	58.3800	+0.534%	3,585,822	+3.683%
2024-08-12	58.5000	58.600000	57.720000	58.0700	-0.633%	1,972,601	+4.236%
2024-08-09	58.2700	58.500000	57.920000	58.4400	-0.068%	1,611,851	+3.576%
2024-08-08	58.2700	59.240000	58.270000	58.4800	+0.516%	1,812,812	+3.505%
2024-08-07	58.6100	59.210000	58.150000	58.1800	+0.380%	2,630,606	+4.039%
2024-08-06	58.3000	58.660000	57.740000	57.9600	-0.378%	2,845,852	+4.434%
2024-08-05	58.0000	58.960000	57.580000	58.1800	-1.239%	4,047,053	+4.039%
2024-08-02	60.2600	60.570000	58.650000	58.9100	-2.596%	4,008,595	+2.750%
2024-08-01	62.3100	62.670000	60.140000	60.4800	-2.467%	3,468,267	+0.083%
2024-07-31	62.1200	62.630000	61.000000	62.0100	-0.784%	4,628,317	-2.387%
2024-07-30	61.0000	63.140000	59.040000	62.5000	-1.264%	6,301,428	-3.152%
2024-07-29	63.7800	64.240000	63.280000	63.3000	-1.063%	3,259,568	-4.376%
2024-07-26	63.3200	64.030000	63.140000	63.9800	+1.042%	1,934,678	-5.392%
2024-07-25	62.8000	64.310000	62.800000	63.3200	+1.069%	1,891,519	-4.406%
2024-07-24	62.1700	63.040000	61.885000	62.6500	+0.691%	1,780,295	-3.384%
2024-07-23	63.8100	63.990000	62.190000	62.2200	-3.009%	2,224,179	-2.716%
2024-07-22	64.3900	64.390000	63.405200	64.1500	-0.062%	1,320,471	-5.643%
2024-07-19	64.9100	64.920000	63.530000	64.1900	-0.926%	2,497,715	-5.702%
2024-07-18	65.2800	66.080000	64.660000	64.7900	-1.415%	1,901,846	-6.575%
2024-07-17	64.7300	65.790000	64.720000	65.7200	+1.797%	2,428,567	-7.897%
2024-07-16	63.0000	64.680000	62.630000	64.5600	+1.830%	2,091,098	-6.242%
2024-07-15	64.1800	64.500000	63.310000	63.4000	-1.369%	2,576,767	-4.527%
2024-07-12	64.6800	64.740000	63.990000	64.2800	+0.047%	2,263,159	-5.834%
2024-07-11	64.4600	65.165000	63.910000	64.2500	+0.031%	3,230,075	-5.790%
2024-07-10	63.5000	64.290000	62.820000	64.2300	+1.742%	3,734,003	-5.761%
2024-07-09	63.3600	64.240000	62.970000	63.1300	-0.394%	3,841,841	-4.118%
2024-07-08	61.3600	63.470000	61.320000	63.3800	+3.292%	4,348,614	-4.497%
2024-07-05	62.0400	62.590000	60.640000	61.3600	-2.122%	3,992,280	-1.353%
2024-07-03	62.3700	62.690000	62.065000	62.6900	+0.901%	2,658,545	-3.446%
2024-07-02	60.7400	62.155000	60.610000	62.1300	+2.457%	3,478,333	-2.575%
2024-07-01	60.8200	61.410000	60.460000	60.6400	+0.314%	2,137,628	-0.181%
2024-06-28	60.7700	60.930000	60.210000	60.4500	-0.264%	10,097,730	+0.132%
2024-06-27	60.7100	61.210000	60.385000	60.6100	-0.099%	2,232,899	-0.132%
2024-06-26	60.3100	61.170000	60.180000	60.6700	+0.033%	2,940,215	-0.231%
2024-06-25	61.9050	62.030000	60.610000	60.6500	-2.382%	3,746,686	-0.198%
2024-06-24	61.1100	62.270000	60.590000	62.1300	+1.271%	3,999,160	-2.575%
2024-06-21	61.1600	61.500000	60.570000	61.3500	+0.557%	20,881,279	-1.337%
2024-06-20	59.8100	61.100000	59.680000	61.0100	+1.836%	3,278,297	-0.787%
2024-06-18	60.0200	60.420100	59.250000	59.9100	-0.416%	3,300,321	+1.035%
2024-06-17	59.0000	60.280000	58.460000	60.1600	+1.109%	2,816,369	+0.615%
2024-06-14	60.4400	60.930000	59.270000	59.5000	-2.025%	2,274,903	+1.731%
2024-06-13	60.4200	61.065000	60.110000	60.7300	+0.430%	2,446,146	-0.329%
2024-06-12	61.8000	61.910000	60.400000	60.4700	-1.659%	2,658,510	+0.099%
2024-06-11	61.5000	61.600000	60.805000	61.4900	-0.743%	2,515,919	-1.561%
2024-06-10	61.2700	62.205000	61.130000	61.9500	+1.110%	3,828,571	-2.292%
2024-06-07	60.9900	61.490000	60.290000	61.2700	+0.163%	3,100,087	-1.208%
2024-06-06	61.0100	62.140000	60.770000	61.1700	+0.164%	2,947,057	-1.046%
2024-06-05	61.8200	62.130000	60.470000	61.0700	-1.213%	3,357,219	-0.884%
2024-06-04	61.5300	62.510000	61.460000	61.8200	-0.274%	4,874,115	-2.087%
2024-06-03	62.0500	62.800000	61.240000	61.9900	-0.721%	3,456,780	-2.355%
2024-05-31	60.2700	62.450000	60.180000	62.4400	+3.824%	7,992,731	-3.059%
2024-05-30	59.8400	60.515000	59.350000	60.1400	+0.183%	4,603,565	+0.648%
2024-05-29	60.4900	60.590000	59.890000	60.0300	-1.412%	2,901,825	+0.833%
2024-05-28	60.4900	61.160000	60.300000	60.8900	+0.661%	2,826,438	-0.591%
2024-05-24	60.9200	61.260000	60.310000	60.4900	-0.379%	2,660,199	+0.066%
2024-05-23	61.6900	62.480000	60.620000	60.7200	-1.906%	3,363,483	-0.313%
2024-05-22	60.6300	61.975000	60.630000	61.9000	+1.028%	3,656,624	-2.213%
2024-05-21	60.8300	61.550000	60.810000	61.2700	+0.657%	2,901,227	-1.208%
2024-05-20	61.5000	61.560000	60.820000	60.8700	-1.217%	2,557,778	-0.559%
2024-05-17	61.7700	61.905000	61.110000	61.6200	+0.049%	2,794,685	-1.769%
2024-05-16	60.1500	62.120000	60.150000	61.5900	+2.513%	4,625,738	-1.721%
2024-05-15	61.1500	61.320000	59.790000	60.0800	-2.578%	3,972,827	+0.749%
2024-05-14	62.9800	62.980000	61.320000	61.6700	-1.533%	3,894,866	-1.849%
2024-05-13	63.1100	63.690000	62.500000	62.6300	-0.556%	3,627,662	-3.353%