Dark

CF
CF Industries Holding, Inc.
stock NYSE

At Close

May 12, 2025 3:59:59 PM EDT

84.38USD+2.384%(+1.97)3,089,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:12:30 AM EDT

83.01USD+0.728%(+0.60)0

After-hours

May 12, 2025 4:39:30 PM EDT

84.39USD+0.018%(+0.02)18,092

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	83.580	85.0000	82.6200	84.38	+2.390%	3,089,173	0.000%
2025-05-09	81.910	82.6100	78.8500	82.41	+1.340%	2,523,539	+2.390%
2025-05-08	84.210	85.0500	79.0200	81.32	+0.781%	4,826,993	+3.763%
2025-05-07	81.510	82.4300	80.0500	80.69	-1.574%	3,827,514	+4.573%
2025-05-06	81.200	82.5000	80.6350	81.98	+1.310%	2,866,116	+2.928%
2025-05-05	80.190	81.5500	79.9200	80.92	+0.397%	1,761,945	+4.276%
2025-05-02	80.400	80.7500	79.0700	80.60	+1.231%	2,182,308	+4.690%
2025-05-01	78.540	80.7700	77.7200	79.62	+1.595%	3,026,317	+5.978%
2025-04-30	77.510	78.6600	75.9200	78.37	-1.780%	2,444,767	+7.669%
2025-04-29	79.330	80.4900	79.0000	79.79	+0.188%	1,587,238	+5.753%
2025-04-28	78.650	80.6800	78.4700	79.64	+1.491%	1,749,953	+5.952%
2025-04-25	77.230	78.5900	76.7950	78.47	+1.514%	1,883,668	+7.532%
2025-04-24	77.020	77.5400	76.1669	77.30	+1.858%	1,620,213	+9.159%
2025-04-23	76.130	77.0100	74.7900	75.89	+0.463%	1,407,315	+11.187%
2025-04-22	74.830	75.6600	73.5600	75.54	+0.546%	1,722,001	+11.702%
2025-04-21	74.480	75.9700	74.0700	75.13	+0.307%	1,426,535	+12.312%
2025-04-17	74.340	75.3900	74.3400	74.90	+1.080%	2,282,840	+12.657%
2025-04-16	73.420	75.3000	73.3200	74.10	+1.340%	3,258,188	+13.873%
2025-04-15	72.090	73.7500	72.0900	73.12	+0.981%	2,245,014	+15.399%
2025-04-14	72.510	72.9000	71.4600	72.41	+0.569%	2,643,619	+16.531%
2025-04-11	69.020	73.2100	69.0200	72.00	+2.901%	3,064,888	+17.194%
2025-04-10	70.240	71.1600	68.9000	69.97	-0.752%	3,846,229	+20.595%
2025-04-09	67.860	73.1800	67.4900	70.50	+2.965%	5,013,444	+19.688%
2025-04-08	73.890	73.9212	67.3400	68.47	-4.956%	4,909,737	+23.236%
2025-04-07	72.330	75.6100	70.5101	72.04	-1.410%	3,004,675	+17.129%
2025-04-04	78.460	78.4600	72.0800	73.07	-8.502%	4,001,485	+15.478%
2025-04-03	76.960	81.2400	76.8300	79.86	+0.038%	3,534,413	+5.660%
2025-04-02	79.000	79.8300	78.9000	79.83	+0.302%	1,885,493	+5.700%
2025-04-01	78.450	79.6400	77.2300	79.59	+1.843%	1,746,226	+6.018%
2025-03-31	76.680	78.6800	76.2000	78.15	+0.982%	1,849,622	+7.972%
2025-03-28	77.890	78.0500	76.8700	77.39	-0.757%	1,256,386	+9.032%
2025-03-27	76.450	78.0800	76.0000	77.98	+1.748%	1,462,994	+8.207%
2025-03-26	75.000	76.8800	74.9382	76.64	+2.146%	2,278,111	+10.099%
2025-03-25	76.680	77.1000	73.7000	75.03	-2.343%	2,945,659	+12.462%
2025-03-24	76.880	77.2650	75.5900	76.83	+0.065%	1,750,594	+9.827%
2025-03-21	76.680	77.1300	76.0100	76.78	-0.182%	6,766,463	+9.898%
2025-03-20	77.020	77.8200	75.8726	76.92	-0.582%	2,113,279	+9.698%
2025-03-19	76.820	78.2000	76.3600	77.37	+1.270%	2,233,161	+9.060%
2025-03-18	77.950	78.4700	75.6000	76.40	-1.711%	2,287,120	+10.445%
2025-03-17	76.550	78.1300	76.5050	77.73	+1.435%	1,943,000	+8.555%
2025-03-14	77.160	77.8000	75.9775	76.63	-0.247%	2,460,035	+10.114%
2025-03-13	76.740	78.3500	75.5500	76.82	-1.145%	2,513,457	+9.841%
2025-03-12	77.110	79.0700	76.6150	77.71	+1.145%	2,591,338	+8.583%
2025-03-11	77.270	78.6400	76.3300	76.83	-0.350%	3,042,947	+9.827%
2025-03-10	77.230	78.4200	76.6000	77.10	-0.039%	2,376,871	+9.442%
2025-03-07	77.020	78.7200	75.2500	77.13	+0.679%	3,283,837	+9.400%
2025-03-06	76.420	78.1500	76.3400	76.61	+0.393%	2,925,360	+10.142%
2025-03-05	75.700	77.1599	74.5300	76.31	+1.368%	2,812,811	+10.575%
2025-03-04	77.500	77.7450	75.0510	75.28	-3.450%	4,466,814	+12.088%
2025-03-03	81.700	82.2800	77.5000	77.97	-3.765%	3,336,259	+8.221%
2025-02-28	79.460	81.6300	78.2100	81.02	+1.809%	3,990,357	+4.147%
2025-02-27	78.420	79.9600	78.0201	79.58	+2.314%	2,230,614	+6.032%
2025-02-26	78.360	78.6600	77.4800	77.78	-0.803%	2,346,190	+8.485%
2025-02-25	77.900	79.2000	77.6300	78.41	+1.161%	3,328,432	+7.614%
2025-02-24	79.000	79.0000	77.2100	77.51	-0.501%	3,150,654	+8.863%
2025-02-21	79.670	80.9700	77.8500	77.90	-2.940%	3,998,870	+8.318%
2025-02-20	82.810	85.3100	79.6000	80.26	-4.236%	4,638,573	+5.133%
2025-02-19	81.790	84.3100	81.7900	83.81	+0.709%	2,580,470	+0.680%
2025-02-18	82.470	83.6500	81.9750	83.22	+0.897%	2,241,986	+1.394%
2025-02-14	81.790	83.6900	81.4800	82.48	+1.252%	2,159,584	+2.304%
2025-02-13	81.090	81.6400	80.2000	81.46	+0.345%	3,201,369	+3.585%
2025-02-12	84.460	84.6300	78.8601	81.18	-4.584%	5,818,818	+3.942%
2025-02-11	86.780	87.3300	84.7400	85.08	-2.207%	2,180,852	-0.823%
2025-02-10	85.060	87.4000	84.8000	87.00	+3.510%	2,856,749	-3.011%
2025-02-07	84.000	84.8700	83.4600	84.05	-0.083%	2,513,348	+0.393%
2025-02-06	90.100	90.1000	82.9000	84.12	-6.200%	5,761,984	+0.309%
2025-02-05	93.290	93.4000	89.4700	89.68	-4.687%	3,051,902	-5.910%
2025-02-04	92.810	94.6400	92.5900	94.09	+1.752%	1,403,753	-10.320%
2025-02-03	91.240	92.6050	89.3700	92.47	+0.282%	1,529,727	-8.749%
2025-01-31	92.040	92.7000	91.4550	92.21	+0.011%	1,526,560	-8.491%
2025-01-30	92.030	93.1100	91.5000	92.20	-0.346%	1,436,274	-8.482%
2025-01-29	90.920	92.6100	89.8800	92.52	+2.515%	2,108,963	-8.798%
2025-01-28	89.330	90.6980	89.1300	90.25	+1.667%	1,785,527	-6.504%
2025-01-27	89.730	90.1300	88.1700	88.77	+0.760%	1,907,473	-4.945%
2025-01-24	91.110	92.3900	87.7100	88.10	-7.497%	4,149,766	-4.222%
2025-01-23	93.840	95.5950	93.5350	95.24	+1.850%	1,365,086	-11.403%
2025-01-22	94.240	95.3200	93.4200	93.51	-0.160%	1,904,801	-9.764%
2025-01-21	95.500	96.0300	92.1921	93.66	-3.453%	2,604,695	-9.908%
2025-01-17	97.490	97.9600	96.3642	97.01	-0.247%	1,730,868	-13.019%
2025-01-16	96.610	98.2500	96.5400	97.25	+0.913%	1,731,589	-13.234%
2025-01-15	95.100	96.7800	94.6650	96.37	+1.453%	1,693,644	-12.442%
2025-01-14	95.200	95.5097	93.9600	94.99	-0.534%	2,758,457	-11.170%
2025-01-13	90.670	95.7200	90.3750	95.50	+7.594%	3,046,797	-11.644%
2025-01-10	87.400	89.1600	86.0100	88.76	+2.011%	1,771,256	-4.935%
2025-01-08	88.220	88.5200	86.5150	87.01	-1.961%	1,721,056	-3.023%
2025-01-07	88.710	90.2000	87.9100	88.75	-1.125%	1,931,582	-4.924%
2025-01-06	89.290	90.5700	89.2400	89.76	+1.412%	1,762,636	-5.994%
2025-01-03	86.310	88.6300	86.3100	88.51	+3.122%	1,732,161	-4.666%
2025-01-02	86.000	86.9200	85.4400	85.83	+0.598%	1,337,039	-1.689%
2024-12-31	84.260	85.3800	84.2600	85.32	+1.535%	1,167,893	-1.102%
2024-12-30	84.510	84.7276	83.6600	84.03	-0.850%	1,113,182	+0.417%
2024-12-27	84.590	85.6800	84.5300	84.75	-0.400%	836,077	-0.437%
2024-12-26	85.200	85.6700	84.8100	85.09	-0.363%	692,210	-0.834%
2024-12-24	84.840	85.6900	84.4300	85.40	+0.648%	537,333	-1.194%
2024-12-23	84.810	85.3800	84.3500	84.85	-0.153%	1,365,115	-0.554%
2024-12-20	83.780	85.6900	83.6900	84.98	+1.384%	5,289,216	-0.706%
2024-12-19	85.430	86.2300	83.6900	83.82	-0.722%	1,712,346	+0.668%
2024-12-18	86.020	86.7900	84.3600	84.43	-2.596%	1,495,923	-0.059%
2024-12-17	86.140	86.8150	85.5001	86.68	0.000%	1,405,231	-2.653%
2024-12-16	88.350	88.6671	86.4750	86.68	-3.151%	1,788,930	-2.653%
2024-12-13	89.670	89.9600	88.6700	89.50	-0.699%	1,281,737	-5.721%
2024-12-12	90.580	90.9900	89.6500	90.13	+0.345%	1,289,777	-6.380%
2024-12-11	89.150	90.0000	88.8150	89.82	+1.103%	1,208,979	-6.057%
2024-12-10	88.220	90.0050	87.4000	88.84	+0.703%	1,660,964	-5.020%
2024-12-09	89.370	90.0400	88.0300	88.22	-0.249%	1,218,608	-4.353%
2024-12-06	89.440	89.6800	88.1700	88.44	-1.041%	1,158,694	-4.591%
2024-12-05	90.660	91.3450	88.7000	89.37	-2.328%	1,879,320	-5.584%
2024-12-04	94.290	94.4600	91.0500	91.50	-2.804%	1,840,042	-7.781%
2024-12-03	91.770	94.2700	91.2400	94.14	+3.496%	2,642,757	-10.368%
2024-12-02	89.680	91.5500	89.2500	90.96	+1.450%	1,376,145	-7.234%
2024-11-29	88.680	90.0300	88.6800	89.66	+1.128%	867,244	-5.889%
2024-11-27	88.290	89.4099	88.2600	88.66	+0.590%	960,400	-4.827%
2024-11-26	87.220	88.4400	86.9600	88.14	+0.858%	1,667,050	-4.266%
2024-11-25	90.370	90.7700	87.1300	87.39	-2.673%	2,894,014	-3.444%
2024-11-22	90.070	90.8600	89.6250	89.79	-0.938%	1,429,666	-6.025%
2024-11-21	89.890	91.0600	89.5100	90.64	+0.812%	1,710,504	-6.906%
2024-11-20	87.670	90.3800	87.4800	89.91	+2.707%	2,148,575	-6.151%
2024-11-19	86.680	88.0400	86.1600	87.54	+0.183%	1,847,368	-3.610%
2024-11-18	87.230	87.7300	86.0300	87.38	+0.356%	1,706,948	-3.433%
2024-11-15	85.910	89.4500	85.6700	87.07	+1.551%	2,293,527	-3.089%
2024-11-14	85.750	86.6600	85.2200	85.74	+0.622%	1,275,773	-1.586%
2024-11-13	84.140	85.8200	83.7600	85.21	+1.175%	1,343,204	-0.974%
2024-11-12	84.710	85.2200	83.7300	84.22	-1.011%	2,140,981	+0.190%
2024-11-11	83.580	85.0900	83.4500	85.08	+1.637%	1,733,532	-0.823%
2024-11-08	83.680	84.9800	83.0500	83.71	-1.099%	2,043,777	+0.800%
2024-11-07	83.200	84.9100	82.7200	84.64	+1.878%	2,146,011	-0.307%
2024-11-06	86.150	86.5400	82.4701	83.08	-4.020%	3,223,755	+1.565%
2024-11-05	85.970	87.7700	85.5700	86.56	+0.174%	1,387,959	-2.518%
2024-11-04	85.120	86.7700	84.1700	86.41	+2.796%	2,135,124	-2.349%
2024-11-01	82.870	84.4425	82.7200	84.06	+2.225%	1,528,159	+0.381%
2024-10-31	83.430	84.6200	80.7400	82.23	+0.550%	3,151,571	+2.615%
2024-10-30	81.410	82.2400	80.9400	81.78	+0.516%	1,353,838	+3.179%
2024-10-29	81.990	82.4300	81.3300	81.36	-0.671%	1,183,143	+3.712%
2024-10-28	83.070	83.2900	81.7200	81.91	-1.539%	1,825,566	+3.016%
2024-10-25	83.415	83.9500	82.7500	83.19	-0.036%	1,027,011	+1.430%
2024-10-24	84.680	84.9700	82.8800	83.22	-1.129%	1,320,885	+1.394%
2024-10-23	83.690	84.5100	83.6900	84.17	+0.334%	1,199,601	+0.249%
2024-10-22	84.180	84.2300	83.4050	83.89	-0.344%	1,122,187	+0.584%
2024-10-21	84.310	84.6500	83.6900	84.18	+0.226%	950,171	+0.238%
2024-10-18	86.010	86.2600	83.5000	83.99	-2.087%	1,237,877	+0.464%
2024-10-17	84.650	85.8400	84.2000	85.78	+1.419%	1,385,589	-1.632%
2024-10-16	83.760	85.3800	83.1071	84.58	-0.576%	1,899,624	-0.236%
2024-10-15	85.820	86.6100	84.5800	85.07	-2.218%	1,672,176	-0.811%
2024-10-14	87.210	87.3100	86.2400	87.00	-0.922%	887,227	-3.011%
2024-10-11	88.310	89.0300	87.5000	87.81	-0.521%	873,848	-3.906%
2024-10-10	87.620	88.5500	86.4500	88.27	+0.938%	1,483,960	-4.407%
2024-10-09	86.780	87.7500	86.3900	87.45	+0.737%	1,091,589	-3.511%
2024-10-08	86.870	87.6700	85.9200	86.81	-1.542%	1,278,140	-2.799%
2024-10-07	90.450	90.8500	87.2800	88.17	-2.196%	1,966,936	-4.299%
2024-10-04	89.950	90.8600	89.0300	90.15	+0.963%	1,276,814	-6.400%
2024-10-03	87.700	89.4600	87.3500	89.29	+1.293%	1,507,463	-5.499%
2024-10-02	87.870	89.6400	87.7800	88.15	+1.078%	1,817,626	-4.277%
2024-10-01	85.250	88.1600	84.9500	87.21	+1.643%	1,763,846	-3.245%
2024-09-30	85.680	85.9700	84.9900	85.80	+0.187%	1,413,250	-1.655%
2024-09-27	85.440	86.7000	85.1550	85.64	+0.741%	979,083	-1.471%
2024-09-26	83.850	85.2100	83.8200	85.01	+1.396%	1,612,381	-0.741%
2024-09-25	85.350	85.3800	83.5200	83.84	-1.237%	1,462,264	+0.644%
2024-09-24	84.360	85.3500	84.2300	84.89	+1.945%	1,682,661	-0.601%
2024-09-23	81.830	83.5800	81.5750	83.27	+2.034%	1,565,314	+1.333%
2024-09-20	82.530	82.9000	81.5200	81.61	-1.828%	4,612,395	+3.394%
2024-09-19	83.000	84.0380	82.5000	83.13	+2.013%	2,632,221	+1.504%
2024-09-18	81.930	82.8100	81.3200	81.49	+0.025%	1,348,441	+3.546%
2024-09-17	79.950	81.7100	79.8850	81.47	+2.182%	1,544,173	+3.572%
2024-09-16	79.210	80.4300	79.2100	79.73	+0.733%	1,288,109	+5.832%
2024-09-13	78.510	79.7650	78.3350	79.15	+1.866%	1,271,878	+6.608%
2024-09-12	77.490	78.6800	77.4900	77.70	+0.323%	1,473,999	+8.597%
2024-09-11	76.990	77.6800	76.1150	77.45	+0.873%	1,392,908	+8.948%
2024-09-10	78.330	78.4200	76.4700	76.78	-2.154%	1,530,444	+9.898%
2024-09-09	78.360	79.2900	77.6300	78.47	-0.115%	1,470,250	+7.532%
2024-09-06	78.390	79.6900	78.0100	78.56	+0.025%	1,413,328	+7.408%
2024-09-05	80.500	80.8300	78.4160	78.54	-1.984%	1,303,814	+7.436%
2024-09-04	79.820	80.8700	79.8200	80.13	+1.289%	1,306,540	+5.304%
2024-09-03	82.170	82.2350	78.3750	79.11	-4.790%	2,931,292	+6.662%
2024-08-30	82.860	83.3101	82.1900	83.09	+0.193%	1,678,365	+1.553%
2024-08-29	82.340	83.4400	81.8900	82.93	+1.319%	1,354,785	+1.748%
2024-08-28	81.100	82.2600	81.0000	81.85	+0.282%	1,280,101	+3.091%
2024-08-27	81.490	81.8699	81.1700	81.62	-0.024%	1,222,984	+3.382%
2024-08-26	80.530	81.9700	80.0900	81.64	+1.530%	1,162,107	+3.356%
2024-08-23	79.370	80.6800	79.1050	80.41	+1.940%	1,238,847	+4.937%
2024-08-22	80.090	80.1750	78.5500	78.88	-1.560%	1,451,655	+6.973%
2024-08-21	80.600	80.9900	79.9800	80.13	+0.087%	1,221,162	+5.304%
2024-08-20	80.950	81.3000	79.9900	80.06	-1.331%	1,166,566	+5.396%
2024-08-19	81.230	81.7770	80.9000	81.14	+0.210%	836,187	+3.993%
2024-08-16	80.650	81.3600	79.4700	80.97	+1.492%	1,750,301	+4.211%
2024-08-15	80.850	80.9500	79.4500	79.78	-0.956%	1,520,519	+5.766%
2024-08-14	80.590	81.0200	80.0200	80.55	-0.470%	1,284,247	+4.755%
2024-08-13	80.800	81.6600	80.0300	80.93	+0.099%	1,275,230	+4.263%
2024-08-12	80.000	81.8400	79.9550	80.85	+1.328%	2,158,664	+4.366%
2024-08-09	79.670	79.8600	77.7090	79.79	+0.327%	1,539,303	+5.753%
2024-08-08	77.190	79.6200	75.5300	79.53	+8.499%	2,926,692	+6.098%
2024-08-07	74.480	75.2300	73.2200	73.30	-0.136%	2,778,278	+15.116%
2024-08-06	73.000	73.5900	72.1500	73.40	+0.741%	1,781,764	+14.959%
2024-08-05	72.220	72.9900	71.4700	72.86	-0.492%	1,552,497	+15.811%
2024-08-02	75.060	75.2250	71.8000	73.22	-3.404%	1,731,226	+15.242%
2024-08-01	76.540	77.8400	75.5500	75.80	-0.772%	1,538,783	+11.319%
2024-07-31	76.500	77.5400	76.2400	76.39	-0.052%	1,479,506	+10.459%
2024-07-30	74.570	76.7850	74.3400	76.43	+2.412%	1,631,536	+10.402%
2024-07-29	75.010	75.2200	74.0100	74.63	-0.546%	1,215,878	+13.064%
2024-07-26	73.840	75.1400	73.7000	75.04	+2.081%	1,652,340	+12.447%
2024-07-25	71.410	73.9400	71.2743	73.51	+2.840%	1,563,427	+14.787%
2024-07-24	70.780	71.6200	70.4900	71.48	+1.361%	1,192,305	+18.047%
2024-07-23	70.810	71.3700	70.4200	70.52	-1.219%	1,927,897	+19.654%
2024-07-22	72.080	72.1800	71.0300	71.39	-0.488%	976,897	+18.196%
2024-07-19	72.870	72.8700	71.1200	71.74	-0.925%	1,103,381	+17.619%
2024-07-18	72.710	73.1800	72.0400	72.41	-0.631%	1,213,920	+16.531%
2024-07-17	73.180	73.7200	72.6200	72.87	-0.451%	1,735,010	+15.795%
2024-07-16	70.360	73.5100	70.3100	73.20	+3.463%	1,704,329	+15.273%
2024-07-15	70.290	70.8550	69.7200	70.75	+0.156%	1,617,721	+19.265%
2024-07-12	70.820	71.0300	70.0100	70.64	+0.412%	1,403,514	+19.451%
2024-07-11	69.990	71.4100	69.9701	70.35	+0.860%	1,679,737	+19.943%
2024-07-10	70.020	70.1900	69.3801	69.75	-0.172%	2,189,932	+20.975%
2024-07-09	69.190	70.1100	69.1300	69.87	+0.706%	2,057,406	+20.767%
2024-07-08	70.100	70.4350	69.1600	69.38	-1.084%	1,757,642	+21.620%
2024-07-05	69.810	70.5290	69.3300	70.14	+0.257%	2,692,272	+20.302%
2024-07-03	70.830	71.1800	69.8000	69.96	-1.228%	1,875,641	+20.612%
2024-07-02	73.590	73.7300	70.4400	70.83	-3.475%	2,198,726	+19.130%
2024-07-01	74.290	74.8000	73.2110	73.38	-0.998%	1,311,920	+14.990%
2024-06-28	75.160	75.5699	73.8500	74.12	-0.856%	2,928,609	+13.842%
2024-06-27	75.860	76.4177	74.7100	74.76	-1.916%	1,428,227	+12.868%
2024-06-26	75.410	76.3200	75.1300	76.22	+1.034%	1,637,321	+10.706%
2024-06-25	75.130	76.0700	74.8800	75.44	-0.212%	1,167,692	+11.850%
2024-06-24	73.860	76.0500	73.5400	75.60	+3.406%	2,772,263	+11.614%
2024-06-21	73.900	74.1900	72.8100	73.11	-1.376%	5,715,481	+15.415%
2024-06-20	73.725	75.0400	73.6200	74.13	+0.789%	2,391,485	+13.827%
2024-06-18	74.150	74.8900	73.2800	73.55	-0.635%	1,964,373	+14.725%
2024-06-17	73.190	74.4100	73.1400	74.02	+1.037%	1,844,573	+13.996%
2024-06-14	72.650	73.7500	72.5400	73.26	+0.425%	1,754,694	+15.179%
2024-06-13	75.160	75.4400	72.4600	72.95	-2.979%	3,092,943	+15.668%
2024-06-12	77.000	77.8000	74.8100	75.19	-2.109%	1,811,706	+12.222%
2024-06-11	78.120	78.1200	76.3000	76.81	-2.364%	1,587,817	+9.855%
2024-06-10	77.570	78.9700	77.2900	78.67	+1.040%	1,834,209	+7.258%
2024-06-07	77.650	78.6700	77.1800	77.86	+0.724%	1,910,107	+8.374%
2024-06-06	76.910	77.6800	76.4363	77.30	+0.599%	1,503,068	+9.159%
2024-06-05	80.080	80.0800	76.0800	76.84	-4.558%	2,891,790	+9.813%
2024-06-04	81.260	82.1400	79.3600	80.51	-0.037%	2,966,950	+4.807%
2024-06-03	79.360	80.9200	79.1485	80.54	+1.016%	2,420,201	+4.768%
2024-05-31	76.970	79.7700	76.4000	79.73	+3.572%	5,445,929	+5.832%
2024-05-30	76.930	77.7300	76.2600	76.98	-0.156%	1,589,627	+9.613%
2024-05-29	78.150	78.5000	76.8705	77.10	-2.045%	1,672,645	+9.442%
2024-05-28	77.570	79.2700	77.5700	78.71	+1.548%	1,827,811	+7.204%
2024-05-24	78.500	78.6100	77.0600	77.51	-0.958%	1,855,139	+8.863%
2024-05-23	79.430	79.5200	77.7800	78.26	-1.782%	2,604,419	+7.820%
2024-05-22	77.720	80.9200	77.0600	79.68	+1.400%	2,249,832	+5.899%
2024-05-21	78.360	79.4000	77.5900	78.58	+0.025%	1,555,981	+7.381%
2024-05-20	76.150	79.2200	76.1500	78.56	+3.070%	1,959,644	+7.408%
2024-05-17	77.280	77.4000	75.7400	76.22	-1.423%	1,272,097	+10.706%
2024-05-16	74.810	77.5200	74.4600	77.32	+3.341%	2,649,872	+9.131%
2024-05-15	74.720	75.3400	74.0200	74.82	+0.592%	1,632,555	+12.777%
2024-05-14	73.970	74.5200	73.9350	74.38	+0.162%	1,252,946	+13.444%
2024-05-13	74.330	75.4900	73.9200	74.26	+0.419%	1,839,698	+13.628%
2024-05-10	74.640	75.1600	73.8300	73.95	-0.458%	1,264,413	+14.104%
2024-05-09	73.600	74.6600	73.3200	74.29	+1.420%	1,659,641	+13.582%
2024-05-08	74.400	74.6200	73.0400	73.25	-2.320%	2,913,848	+15.195%
2024-05-07	74.450	75.2400	74.2100	74.99	+0.644%	2,847,806	+12.522%
2024-05-06	74.660	75.3400	73.9200	74.51	+0.567%	2,417,746	+13.247%
2024-05-03	74.110	75.1700	73.4100	74.09	+0.298%	2,355,899	+13.889%
2024-05-02	76.500	76.5000	73.1250	73.87	-5.258%	4,283,845	+14.228%
2024-05-01	78.900	79.1165	77.5000	77.97	-1.266%	1,855,170	+8.221%
2024-04-30	80.880	80.8800	78.8400	78.97	-2.301%	1,836,148	+6.851%
2024-04-29	80.480	81.4100	79.6950	80.83	+1.038%	1,212,521	+4.392%
2024-04-26	79.660	80.0900	78.9800	80.00	+0.038%	1,358,869	+5.475%
2024-04-25	79.090	80.0000	78.2850	79.97	+0.909%	1,499,527	+5.515%
2024-04-24	78.450	79.4100	78.0640	79.25	+0.904%	1,394,923	+6.473%
2024-04-23	78.270	79.4900	77.9400	78.54	-0.330%	1,591,479	+7.436%
2024-04-22	79.050	79.4500	78.3100	78.80	-0.843%	1,393,682	+7.081%
2024-04-19	79.640	80.6450	79.2950	79.47	-0.151%	1,392,392	+6.178%
2024-04-18	80.600	81.1900	79.2000	79.59	+2.301%	4,015,697	+6.018%
2024-04-17	78.190	78.3600	77.1000	77.80	+0.064%	1,788,035	+8.458%
2024-04-16	78.110	78.8088	77.6700	77.75	-0.410%	1,857,633	+8.527%
2024-04-15	78.380	79.4600	77.6300	78.07	-0.038%	2,399,970	+8.082%
2024-04-12	79.790	80.8300	77.9400	78.10	-3.389%	3,429,778	+8.041%
2024-04-11	80.650	81.0200	79.8700	80.84	-0.062%	2,348,026	+4.379%
2024-04-10	79.480	81.0900	78.8500	80.89	-0.284%	3,303,940	+4.315%
2024-04-09	80.000	81.4200	79.5000	81.12	+1.667%	2,607,470	+4.019%
2024-04-08	85.210	85.4800	79.6800	79.79	-6.251%	4,609,466	+5.753%
2024-04-05	85.320	86.1900	84.3400	85.11	-1.242%	2,755,313	-0.858%
2024-04-04	83.660	86.2700	82.8400	86.18	+3.569%	3,585,269	-2.089%
2024-04-03	83.020	83.4400	82.4500	83.21	+0.326%	1,543,186	+1.406%
2024-04-02	83.540	85.0500	82.3300	82.94	-0.468%	1,746,110	+1.736%
2024-04-01	83.500	83.7600	82.6650	83.33	+0.144%	1,424,839	+1.260%
2024-03-28	82.830	83.9350	81.9200	83.21	+0.726%	2,325,219	+1.406%
2024-03-27	82.200	82.9000	81.8300	82.61	+0.978%	2,419,867	+2.143%
2024-03-26	82.950	83.5600	81.8000	81.81	-1.446%	2,441,827	+3.141%
2024-03-25	84.090	84.5800	82.7450	83.01	-0.777%	2,381,942	+1.650%
2024-03-22	85.800	86.3200	83.3350	83.66	-2.323%	2,298,549	+0.861%
2024-03-21	86.390	86.8500	85.1900	85.65	-0.569%	2,275,562	-1.483%
2024-03-20	86.100	87.0400	85.3300	86.14	-0.174%	2,396,114	-2.043%
2024-03-19	85.940	86.4300	85.0300	86.29	+0.361%	2,641,570	-2.213%
2024-03-18	84.165	86.4200	83.2900	85.98	+3.069%	3,143,819	-1.861%
2024-03-15	83.530	85.1000	83.1800	83.42	-0.537%	16,560,665	+1.151%
2024-03-14	84.370	84.9300	83.2800	83.87	-0.957%	2,667,643	+0.608%
2024-03-13	85.730	86.3300	84.6300	84.68	-0.855%	2,443,018	-0.354%
2024-03-12	85.360	85.7100	84.4200	85.41	+0.400%	2,567,676	-1.206%
2024-03-11	84.080	85.1600	83.4400	85.07	+0.866%	2,033,559	-0.811%
2024-03-08	84.020	85.6150	83.2700	84.34	+0.548%	3,233,075	+0.047%
2024-03-07	82.190	84.4000	81.7730	83.88	+2.819%	2,535,986	+0.596%
2024-03-06	81.910	83.3000	80.9350	81.58	+2.591%	3,851,980	+3.432%
2024-03-05	79.720	81.2400	79.3400	79.52	-0.426%	2,841,115	+6.112%
2024-03-04	82.430	83.2200	79.8100	79.86	-3.200%	4,053,694	+5.660%
2024-03-01	81.000	82.8400	80.7500	82.50	+2.205%	2,834,665	+2.279%
2024-02-29	79.480	81.2700	79.0200	80.72	+1.026%	3,609,079	+4.534%
2024-02-28	79.190	80.7600	79.1900	79.90	+0.150%	2,438,271	+5.607%
2024-02-27	80.440	80.8500	79.7100	79.78	-0.820%	1,982,989	+5.766%
2024-02-26	79.970	81.0700	79.7100	80.44	+0.037%	1,784,739	+4.898%
2024-02-23	79.300	81.3100	79.0800	80.41	+0.891%	2,677,241	+4.937%
2024-02-22	77.850	80.2100	77.6100	79.70	+2.482%	2,168,999	+5.872%
2024-02-21	77.000	78.6300	76.1200	77.77	+0.751%	2,314,575	+8.499%
2024-02-20	77.240	78.0510	76.8000	77.19	-0.656%	2,815,005	+9.315%
2024-02-16	77.580	78.2200	76.5600	77.70	+1.172%	2,498,791	+8.597%
2024-02-15	77.860	80.3200	76.7000	76.80	-1.005%	4,279,043	+9.870%
2024-02-14	77.200	77.8900	76.1700	77.58	+0.727%	2,217,583	+8.765%
2024-02-13	78.460	78.8600	76.5200	77.02	-2.333%	2,215,593	+9.556%
2024-02-12	78.120	79.2700	77.9100	78.86	+0.999%	1,771,130	+7.000%
2024-02-09	76.830	78.5100	76.6700	78.08	+2.052%	1,806,388	+8.069%
2024-02-08	76.030	76.5999	75.5100	76.51	+0.196%	1,066,690	+10.286%
2024-02-07	76.210	76.5400	75.4600	76.36	+0.289%	1,279,322	+10.503%
2024-02-06	75.930	77.3100	75.5800	76.14	+0.053%	1,885,548	+10.822%
2024-02-05	75.390	76.9550	74.9700	76.10	-0.549%	1,544,193	+10.880%
2024-02-02	76.550	76.8700	75.2100	76.52	-0.416%	1,635,711	+10.272%
2024-02-01	76.980	77.1600	75.8300	76.84	+1.761%	2,716,414	+9.813%
2024-01-31	76.120	76.7100	75.1400	75.51	-2.442%	2,281,559	+11.747%
2024-01-30	76.890	77.8300	76.6150	77.40	-0.116%	1,565,299	+9.018%
2024-01-29	77.260	77.7500	76.6900	77.49	0.000%	1,627,350	+8.891%
2024-01-26	77.440	77.9700	76.7400	77.49	+0.702%	1,686,276	+8.891%
2024-01-25	76.910	77.3500	75.0450	76.95	+0.234%	1,672,421	+9.656%
2024-01-24	76.330	76.8080	75.8000	76.77	+0.933%	1,444,425	+9.913%
2024-01-23	75.710	77.0100	75.3500	76.06	+1.454%	1,813,464	+10.939%
2024-01-22	74.770	75.3000	73.6500	74.97	-0.027%	1,608,898	+12.552%
2024-01-19	75.020	75.2000	73.7900	74.99	-0.040%	2,126,520	+12.522%
2024-01-18	75.200	75.2000	73.7000	75.02	-0.266%	2,024,877	+12.477%
2024-01-17	75.300	75.8600	74.7100	75.22	-1.247%	1,826,483	+12.178%
2024-01-16	76.580	76.6500	75.0400	76.17	-1.321%	2,213,160	+10.779%
2024-01-12	79.540	79.6200	76.5350	77.19	-2.018%	1,621,703	+9.315%
2024-01-11	78.100	78.9700	77.8300	78.78	+0.897%	1,687,239	+7.108%
2024-01-10	78.240	79.3600	77.6100	78.08	-0.383%	1,646,148	+8.069%
2024-01-09	79.150	79.9900	78.2250	78.38	-1.023%	2,098,439	+7.655%
2024-01-08	80.160	80.3375	78.2300	79.19	-2.403%	1,529,730	+6.554%
2024-01-05	81.300	81.6100	80.2200	81.14	0.000%	2,719,301	+3.993%
2024-01-04	83.420	83.9800	80.6200	81.14	-1.886%	1,795,222	+3.993%
2024-01-03	81.230	83.2600	80.8600	82.70	+1.336%	2,160,556	+2.031%
2024-01-02	79.750	81.7700	79.6750	81.61	+2.654%	2,091,113	+3.394%
2023-12-29	79.030	79.7750	78.3450	79.50	-0.201%	1,162,694	+6.138%
2023-12-28	80.390	81.2800	79.6200	79.66	-1.056%	801,901	+5.925%
2023-12-27	80.430	81.0900	80.1200	80.51	-0.174%	804,666	+4.807%
2023-12-26	80.390	81.6400	80.3190	80.65	+0.249%	923,437	+4.625%
2023-12-22	80.200	80.8900	79.2559	80.45	+0.777%	1,598,948	+4.885%
2023-12-21	78.230	80.1900	77.0000	79.83	+2.649%	2,762,451	+5.700%
2023-12-20	77.740	79.1900	77.6500	77.77	-0.690%	1,753,350	+8.499%
2023-12-19	77.010	78.9250	76.8690	78.31	+1.438%	2,036,150	+7.751%
2023-12-18	78.380	78.8600	76.9900	77.20	+1.259%	2,134,376	+9.301%
2023-12-15	76.710	76.9500	75.4300	76.24	-0.832%	4,097,905	+10.677%
2023-12-14	77.190	78.6400	76.6900	76.88	+0.853%	2,178,242	+9.755%
2023-12-13	74.320	76.3900	74.1300	76.23	+2.777%	2,091,604	+10.691%
2023-12-12	75.000	75.0000	73.0000	74.17	-1.736%	1,577,355	+13.766%
2023-12-11	76.570	76.8035	74.7700	75.48	-1.411%	1,655,418	+11.791%
2023-12-08	77.560	78.2699	75.7200	76.56	-1.251%	1,790,008	+10.214%
2023-12-07	75.390	78.1500	75.0000	77.53	+4.347%	3,275,627	+8.835%
2023-12-06	73.490	74.7300	73.3750	74.30	+1.475%	2,103,583	+13.567%
2023-12-05	73.880	74.6600	72.8000	73.22	-0.867%	2,849,096	+15.242%
2023-12-04	75.680	76.3900	73.1000	73.86	-3.211%	2,547,289	+14.243%
2023-12-01	75.900	76.9200	75.2000	76.31	+1.544%	3,364,731	+10.575%
2023-11-30	75.000	75.5100	73.8500	75.15	+0.535%	5,084,593	+12.282%
2023-11-29	75.590	75.7600	74.5800	74.75	-1.124%	2,814,349	+12.883%
2023-11-28	75.570	76.0800	74.7400	75.60	-0.395%	2,004,118	+11.614%
2023-11-27	77.610	78.0100	75.6900	75.90	-3.139%	1,974,444	+11.173%
2023-11-24	76.590	79.1400	76.2600	78.36	+2.552%	2,034,207	+7.682%
2023-11-22	75.270	76.4900	74.0750	76.41	-0.105%	2,606,327	+10.431%
2023-11-21	76.700	77.3170	75.0100	76.49	-0.637%	3,367,801	+10.315%
2023-11-20	77.650	78.0100	76.8250	76.98	-0.620%	2,505,297	+9.613%
2023-11-17	80.540	80.7000	77.4400	77.46	-3.308%	2,624,872	+8.934%