Dark

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

At Close

May 16, 2025 3:59:30 PM EDT

194.16USD-0.031%(-0.06)9,146,662

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

194.91USD+0.355%(+0.69)55,798

After-hours

May 16, 2025 4:55:30 PM EDT

193.39USD-0.397%(-0.77)66,004

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	194.530	195.0800	192.5700	194.22	0.000%	9,146,662	0.000%
2025-05-15	193.100	194.4900	191.6300	194.22	-0.277%	10,241,765	0.000%
2025-05-14	195.280	196.2200	193.2300	194.76	+0.397%	12,358,953	-0.277%
2025-05-13	187.720	194.2800	187.7200	193.99	+3.749%	19,996,036	+0.119%
2025-05-12	187.280	189.1700	184.6100	186.98	+5.926%	22,064,866	+3.872%
2025-05-09	179.800	180.4600	176.4700	176.52	+0.742%	11,582,754	+10.027%
2025-05-08	175.340	177.4500	173.6600	175.22	+0.390%	10,342,957	+10.844%
2025-05-07	174.100	175.9800	171.3700	174.54	+1.312%	9,703,998	+11.275%
2025-05-06	172.600	174.7400	170.5884	172.28	-2.336%	14,565,567	+12.735%
2025-05-05	179.000	180.0800	176.2500	176.40	-1.606%	14,618,920	+10.102%
2025-05-02	179.795	180.6500	177.1400	179.28	+3.798%	21,691,162	+8.333%
2025-05-01	172.800	174.7800	170.9500	172.72	+3.617%	22,669,919	+12.448%
2025-04-30	163.540	166.9200	161.7500	166.69	+1.344%	10,073,011	+16.516%
2025-04-29	164.380	166.0000	163.5000	164.48	+0.661%	9,830,097	+18.081%
2025-04-28	165.000	165.3200	160.5000	163.40	-1.030%	11,415,622	+18.862%
2025-04-25	163.930	165.9100	161.1600	165.10	+0.560%	14,639,790	+17.638%
2025-04-24	157.780	164.5500	157.3900	164.18	+4.036%	18,761,145	+18.297%
2025-04-23	159.370	160.3800	156.0000	157.81	+4.234%	17,667,929	+23.072%
2025-04-22	148.000	152.5996	147.4401	151.40	+2.394%	12,393,584	+28.283%
2025-04-21	149.990	150.2800	145.8400	147.86	-2.557%	15,042,778	+31.354%
2025-04-17	156.050	157.5000	151.4469	151.74	+0.046%	27,224,150	+27.995%
2025-04-16	150.600	153.5400	148.4900	151.67	-3.598%	23,806,098	+28.054%
2025-04-15	156.485	158.2500	156.0500	157.33	+0.956%	14,256,471	+23.448%
2025-04-14	158.300	158.5900	154.0300	155.84	-0.789%	17,470,149	+24.628%
2025-04-11	156.000	158.0100	153.2500	157.08	+3.937%	19,546,205	+23.644%
2025-04-10	155.500	156.0000	146.9100	151.13	-4.800%	24,503,452	+28.512%
2025-04-09	140.200	160.6200	137.9000	158.75	+12.294%	45,546,116	+22.343%
2025-04-08	151.980	152.6100	138.9800	141.37	-3.284%	30,415,663	+37.384%
2025-04-07	134.510	153.7500	134.2500	146.17	-0.429%	46,288,328	+32.873%
2025-04-04	150.890	151.3100	144.8400	146.80	-6.723%	36,080,394	+32.302%
2025-04-03	160.060	161.8000	157.2100	157.38	-7.635%	28,370,483	+23.408%
2025-04-02	166.850	171.7500	166.3450	170.39	+1.038%	10,072,689	+13.986%
2025-04-01	166.390	168.8700	165.0600	168.64	+1.590%	9,180,009	+15.168%
2025-03-31	160.360	166.1300	159.7300	166.00	+0.454%	19,408,272	+17.000%
2025-03-28	168.040	168.6300	164.0600	165.25	-1.777%	16,257,998	+17.531%
2025-03-27	171.390	171.6100	167.5500	168.24	-3.032%	17,559,075	+15.442%
2025-03-26	179.230	179.5500	171.4662	173.50	-4.091%	14,601,230	+11.942%
2025-03-25	182.470	182.5100	179.8000	180.90	-0.144%	8,691,669	+7.363%
2025-03-24	179.990	182.9250	179.6750	181.16	+2.507%	11,357,881	+7.209%
2025-03-21	174.910	177.2000	173.7918	176.73	-0.417%	8,295,224	+9.896%
2025-03-20	174.850	178.6700	174.5500	177.47	+2.135%	10,785,074	+9.438%
2025-03-19	173.000	175.7300	171.7400	173.76	+0.364%	10,590,481	+11.775%
2025-03-18	174.380	174.5755	170.4324	173.13	-1.765%	9,923,702	+12.182%
2025-03-17	173.950	177.1600	173.8200	176.24	+1.235%	9,138,297	+10.202%
2025-03-14	172.650	174.3700	171.9309	174.09	+1.457%	11,328,703	+11.563%
2025-03-13	173.890	173.8900	170.5000	171.59	-3.150%	14,347,267	+13.188%
2025-03-12	175.600	178.1300	174.7600	177.17	+3.626%	14,280,214	+9.624%
2025-03-11	170.650	173.3346	168.1000	170.97	+0.188%	14,724,764	+13.599%
2025-03-10	172.470	174.8900	167.9100	170.65	-3.642%	18,234,440	+13.812%
2025-03-07	175.790	178.4700	171.0200	177.10	+0.711%	20,060,126	+9.667%
2025-03-06	178.575	181.5500	175.7900	175.85	-4.575%	17,783,817	+10.446%
2025-03-05	183.000	184.7400	180.7200	184.28	+2.378%	16,935,990	+5.394%
2025-03-04	175.060	183.6000	174.1800	180.00	+4.064%	29,282,337	+7.900%
2025-03-03	181.150	181.5700	171.0700	172.97	-4.188%	37,299,436	+12.285%
2025-02-28	179.310	182.1600	175.5200	180.53	-0.309%	27,848,882	+7.583%
2025-02-27	194.690	194.7700	181.0800	181.09	-6.952%	24,071,697	+7.251%
2025-02-26	191.090	196.0800	191.0900	194.62	+2.772%	13,839,317	-0.206%
2025-02-25	190.650	193.5300	187.4680	189.37	-1.190%	20,533,377	+2.561%
2025-02-24	196.880	198.7900	191.4600	191.65	-3.324%	14,134,076	+1.341%
2025-02-21	201.330	202.6900	196.0100	198.24	-0.930%	13,430,869	-2.028%
2025-02-20	200.280	200.3400	197.6100	200.10	-0.423%	10,574,315	-2.939%
2025-02-19	202.010	202.6000	200.0200	200.95	-0.883%	13,025,971	-3.349%
2025-02-18	204.755	205.8500	200.5200	202.74	-0.569%	14,234,527	-4.202%
2025-02-14	199.980	206.2500	197.4605	203.90	+1.026%	22,968,071	-4.747%
2025-02-13	201.880	202.3000	199.2300	201.83	-2.205%	15,524,711	-3.770%
2025-02-12	204.900	207.0691	203.0100	206.38	-1.131%	7,264,996	-5.892%
2025-02-11	205.130	209.8400	201.0000	208.74	+0.380%	9,139,563	-6.956%
2025-02-10	208.000	209.9800	206.5300	207.95	+0.888%	9,258,584	-6.603%
2025-02-07	213.010	213.1800	205.7200	206.12	-2.081%	11,215,319	-5.773%
2025-02-06	210.055	211.1800	207.0000	210.50	+0.925%	8,447,481	-7.734%
2025-02-05	206.000	210.4800	203.8300	208.57	+2.215%	10,864,981	-6.880%
2025-02-04	204.070	205.7500	202.0800	204.05	+2.127%	12,562,943	-4.817%
2025-02-03	199.630	204.9900	197.9800	199.80	-4.548%	17,618,376	-2.793%
2025-01-31	209.930	215.0000	208.2000	209.32	+0.562%	15,609,154	-7.214%
2025-01-30	206.570	209.6200	205.4161	208.15	+2.876%	13,447,793	-6.692%
2025-01-29	204.490	206.4500	199.7500	202.33	-0.035%	14,911,003	-4.008%
2025-01-28	195.650	202.8400	192.4600	202.40	+5.247%	31,722,635	-4.042%
2025-01-27	197.040	207.0000	187.6650	192.31	-13.327%	68,414,786	+0.993%
2025-01-24	226.220	226.4000	220.9600	221.88	-1.220%	13,117,692	-12.466%
2025-01-23	220.100	224.7000	219.4100	224.62	+0.636%	8,869,757	-13.534%
2025-01-22	221.950	225.4300	219.3100	223.20	+2.058%	17,121,130	-12.984%
2025-01-21	214.460	220.1500	212.0500	218.70	+3.404%	18,637,016	-11.193%
2025-01-17	215.170	215.6800	211.0600	211.50	-1.532%	20,117,139	-8.170%
2025-01-16	218.890	221.9500	213.1700	214.79	+3.864%	38,152,908	-9.577%
2025-01-15	202.490	209.0400	199.3500	206.80	+2.656%	18,116,944	-6.083%
2025-01-14	205.185	206.2600	198.5000	201.45	+0.045%	13,833,803	-3.589%
2025-01-13	200.520	203.5900	200.0500	201.36	-3.364%	16,427,425	-3.546%
2025-01-10	207.600	209.9791	203.2300	208.37	+0.604%	17,151,321	-6.791%
2025-01-08	209.970	210.3000	205.9200	207.12	-2.034%	13,092,134	-6.228%
2025-01-07	221.240	221.4800	211.3200	211.42	-3.904%	16,749,031	-8.135%
2025-01-06	218.770	222.2000	215.6930	220.01	+5.465%	23,906,244	-11.722%
2025-01-03	204.100	208.8000	203.7000	208.61	+3.487%	10,138,275	-6.898%
2025-01-02	197.000	203.7699	196.6900	201.58	+2.071%	10,941,472	-3.651%
2024-12-31	200.790	201.7800	197.3600	197.49	-1.447%	6,338,708	-1.656%
2024-12-30	199.840	201.9670	198.4800	200.39	-0.615%	11,188,407	-3.079%
2024-12-27	204.500	204.5000	199.0500	201.63	-0.704%	10,629,707	-3.675%
2024-12-26	205.500	208.1600	202.8900	203.06	-1.585%	7,876,863	-4.353%
2024-12-24	205.920	207.2000	204.5500	206.33	-0.497%	7,605,499	-5.869%
2024-12-23	201.000	208.0499	200.9050	207.36	+5.147%	17,423,304	-6.337%
2024-12-20	192.600	198.0800	191.9800	197.21	+1.320%	15,224,146	-1.516%
2024-12-19	198.400	198.5700	193.9500	194.64	-0.470%	10,323,587	-0.216%
2024-12-18	203.000	205.2400	193.9600	195.56	-2.542%	14,662,973	-0.685%
2024-12-17	201.000	202.4000	197.4700	200.66	-0.771%	10,851,193	-3.209%
2024-12-16	203.200	205.5000	200.8700	202.22	+0.612%	14,652,908	-3.956%
2024-12-13	198.510	202.5400	197.2700	200.99	+4.978%	19,350,305	-3.368%
2024-12-12	194.630	195.4200	191.2900	191.46	-1.614%	7,670,560	+1.442%
2024-12-11	194.670	196.0000	193.2600	194.60	+1.386%	8,669,990	-0.195%
2024-12-10	199.100	199.9100	190.3700	191.94	-3.630%	14,507,161	+1.188%
2024-12-09	200.930	203.1250	198.9800	199.17	-1.896%	9,399,913	-2.485%
2024-12-06	202.000	203.1900	199.9300	203.02	-0.627%	9,418,121	-4.335%
2024-12-05	201.250	205.6300	200.7500	204.30	+1.799%	11,245,781	-4.934%
2024-12-04	199.850	202.6000	198.2700	200.69	+0.905%	12,408,856	-3.224%
2024-12-03	193.500	199.0000	192.6000	198.89	+2.310%	11,046,256	-2.348%
2024-12-02	189.340	195.2900	188.9400	194.40	+5.275%	16,585,883	-0.093%
2024-11-29	181.510	186.9500	181.1800	184.66	+1.915%	8,036,682	+5.177%
2024-11-27	182.000	182.4500	178.0500	181.19	-1.441%	9,846,988	+7.191%
2024-11-26	185.400	185.9000	182.3300	183.84	-0.670%	10,018,861	+5.646%
2024-11-25	188.090	188.2500	183.7100	185.08	-2.630%	14,235,923	+4.938%
2024-11-22	192.950	193.0000	189.4300	190.08	-0.607%	8,782,251	+2.178%
2024-11-21	189.410	192.3000	186.7400	191.24	+1.529%	18,103,079	+1.558%
2024-11-20	188.850	188.8500	184.0600	188.36	-0.691%	10,479,784	+3.111%
2024-11-19	189.130	190.0200	188.0200	189.67	+1.168%	9,351,880	+2.399%
2024-11-18	184.350	188.0000	183.4900	187.48	+0.790%	10,457,256	+3.595%
2024-11-15	188.180	188.8000	184.8100	186.01	-1.321%	9,654,578	+4.414%
2024-11-14	188.400	192.6600	187.5350	188.50	+0.986%	11,266,103	+3.034%
2024-11-13	192.443	192.4800	186.5000	186.66	-2.665%	13,787,160	+4.050%
2024-11-12	193.830	194.0000	189.7200	191.77	-1.175%	11,704,551	+1.278%
2024-11-11	197.960	198.2000	191.4900	194.05	-3.554%	16,566,232	+0.088%
2024-11-08	203.890	206.6100	200.0200	201.20	+0.005%	13,040,464	-3.469%
2024-11-07	196.310	202.0100	196.2500	201.19	+4.125%	14,754,432	-3.464%
2024-11-06	192.040	194.2600	188.5000	193.22	-1.298%	19,411,748	+0.518%
2024-11-05	193.580	198.3400	193.4900	195.76	+2.193%	9,732,600	-0.787%
2024-11-04	193.700	194.3600	190.6000	191.56	-0.720%	10,778,662	+1.389%
2024-11-01	194.200	198.1700	192.5500	192.95	+1.265%	12,644,094	+0.658%
2024-10-31	192.860	192.8600	187.6600	190.54	-2.026%	12,800,838	+1.931%
2024-10-30	194.380	195.4500	192.6100	194.48	-1.249%	9,953,792	-0.134%
2024-10-29	194.390	198.7900	193.6000	196.94	+1.161%	12,849,206	-1.381%
2024-10-28	199.260	199.7400	194.5201	194.68	-4.306%	20,080,477	-0.236%
2024-10-25	200.250	205.2000	200.0000	203.44	+2.784%	13,386,742	-4.532%
2024-10-24	198.960	200.5000	197.4100	197.93	-1.459%	9,809,948	-1.874%
2024-10-23	196.680	203.1300	196.2300	200.86	+1.199%	16,508,691	-3.306%
2024-10-22	199.070	200.1700	197.1100	198.48	-1.718%	11,077,899	-2.146%
2024-10-21	200.810	203.4400	199.6600	201.95	+0.583%	14,506,362	-3.828%
2024-10-18	205.950	205.9500	200.7600	200.78	-2.458%	19,312,514	-3.267%
2024-10-17	203.350	212.6000	201.9700	205.84	+9.793%	61,977,295	-5.645%
2024-10-16	189.780	190.0100	186.6600	187.48	+0.187%	18,623,521	+3.595%
2024-10-15	192.960	193.6200	184.2500	187.13	-2.643%	21,770,504	+3.789%
2024-10-14	190.610	194.2500	190.5029	192.21	+0.734%	11,443,083	+1.046%
2024-10-11	188.170	191.4899	188.0100	190.81	+2.708%	12,087,328	+1.787%
2024-10-10	185.860	187.0800	184.4000	185.78	-0.727%	6,265,797	+4.543%
2024-10-09	187.800	188.0000	182.2600	187.14	+0.586%	11,214,615	+3.783%
2024-10-08	184.960	186.5400	182.0300	186.05	+0.835%	10,214,248	+4.391%
2024-10-07	181.600	185.0000	180.9300	184.51	+1.849%	11,952,384	+5.263%
2024-10-04	179.700	181.2300	177.5500	181.16	+0.936%	9,994,802	+7.209%
2024-10-03	175.800	180.7900	175.1218	179.48	+2.093%	12,497,088	+8.213%
2024-10-02	172.960	176.9739	170.7899	175.80	+2.168%	11,115,270	+10.478%
2024-10-01	175.310	175.9900	170.7800	172.07	-0.921%	11,708,201	+12.873%
2024-09-30	174.270	176.8200	171.9300	173.67	-2.416%	13,446,377	+11.833%
2024-09-27	185.840	185.9400	177.4000	177.97	-4.742%	17,856,661	+9.131%
2024-09-26	188.495	189.3300	183.8000	186.83	+2.457%	15,040,322	+3.955%
2024-09-25	181.520	183.8200	181.2100	182.35	+0.209%	8,252,490	+6.509%
2024-09-24	179.500	182.7800	177.0500	181.97	+4.126%	14,524,347	+6.732%
2024-09-23	174.840	175.4000	173.7000	174.76	+0.391%	5,716,922	+11.135%
2024-09-20	174.870	176.0200	173.6501	174.08	-1.214%	17,896,569	+11.569%
2024-09-19	174.380	177.7800	172.6300	176.22	+5.344%	15,646,414	+10.215%
2024-09-18	168.460	171.6000	167.0000	167.28	-0.042%	9,050,278	+16.105%
2024-09-17	169.350	170.2402	166.3550	167.35	-1.023%	8,263,402	+16.056%
2024-09-16	169.910	170.5600	166.7700	169.08	-1.983%	11,883,823	+14.869%
2024-09-13	172.240	174.7650	171.4500	172.50	+0.624%	8,756,031	+12.591%
2024-09-12	170.600	172.1500	169.0000	171.43	+0.705%	13,302,143	+13.294%
2024-09-11	163.800	170.3800	161.4200	170.23	+4.802%	14,691,461	+14.093%
2024-09-10	162.890	162.8900	157.6931	162.43	-0.215%	11,896,761	+19.572%
2024-09-09	160.760	163.1000	160.2500	162.78	+3.801%	10,290,620	+19.314%
2024-09-06	164.890	165.4053	156.0100	156.82	-4.203%	14,451,039	+23.849%
2024-09-05	161.540	164.5900	161.0500	163.70	+1.759%	9,766,797	+18.644%
2024-09-04	159.300	163.8800	158.9500	160.87	+0.237%	11,233,055	+20.731%
2024-09-03	168.000	168.6790	159.8000	160.49	-6.529%	18,181,094	+21.017%
2024-08-30	170.055	172.2300	168.7500	171.70	+1.508%	8,830,467	+13.116%
2024-08-29	168.650	175.4200	167.5100	169.15	-0.030%	12,991,183	+14.821%
2024-08-28	171.320	172.4650	166.2000	169.20	-0.792%	10,532,109	+14.787%
2024-08-27	166.420	170.5800	165.0400	170.55	+0.875%	9,131,869	+13.879%
2024-08-26	170.380	171.0500	167.8200	169.07	-1.290%	9,591,436	+14.875%
2024-08-23	169.000	173.2900	167.9150	171.28	+2.908%	12,176,193	+13.393%
2024-08-22	172.000	173.2800	166.0600	166.44	-2.916%	13,519,779	+16.691%
2024-08-21	170.360	173.0800	169.9100	171.44	-0.349%	9,226,970	+13.287%
2024-08-20	175.400	175.4000	169.8500	172.04	-1.944%	13,004,060	+12.892%
2024-08-19	174.760	175.4500	171.1000	175.45	+0.521%	11,462,173	+10.698%
2024-08-16	173.390	175.0000	172.2500	174.54	+0.333%	10,684,017	+11.275%
2024-08-15	172.430	175.4400	170.8200	173.96	+2.347%	15,087,572	+11.646%
2024-08-14	171.880	172.5100	167.1900	169.97	-1.375%	11,283,059	+14.267%
2024-08-13	168.000	172.4500	166.3400	172.34	+2.810%	14,730,861	+12.696%
2024-08-12	166.000	169.5300	165.5400	167.63	+0.305%	13,708,268	+15.862%
2024-08-09	166.320	167.8000	163.2400	167.12	+1.562%	20,041,200	+16.216%
2024-08-08	159.270	164.7500	155.5400	164.55	+6.134%	18,509,831	+18.031%
2024-08-07	161.550	162.6500	154.5200	155.04	-0.225%	21,844,590	+25.271%
2024-08-06	150.440	157.7100	147.7200	155.39	+5.029%	24,478,669	+24.989%
2024-08-05	133.860	150.0000	133.5700	147.95	-1.275%	31,193,148	+31.274%
2024-08-02	151.250	153.8600	146.8900	149.86	-5.260%	30,427,126	+29.601%
2024-08-01	163.480	167.6650	156.8400	158.18	-4.596%	21,090,376	+22.784%
2024-07-31	163.770	166.6500	162.0700	165.80	+7.286%	19,682,257	+17.141%
2024-07-30	160.440	161.1499	152.5500	154.54	-3.419%	21,274,610	+25.676%
2024-07-29	162.680	163.2300	158.6300	160.01	-1.192%	12,661,961	+21.380%
2024-07-26	164.300	164.5900	159.1900	161.94	+1.036%	13,072,716	+19.933%
2024-07-25	158.160	163.4000	152.1100	160.28	+0.300%	25,550,982	+21.175%
2024-07-24	165.090	165.4500	159.5900	159.80	-5.900%	19,508,369	+21.539%
2024-07-23	169.420	171.5400	167.9666	169.82	+0.278%	11,658,206	+14.368%
2024-07-22	166.610	170.8800	166.1800	169.35	+2.160%	20,052,469	+14.686%
2024-07-19	169.170	170.5200	165.2200	165.77	-3.549%	21,877,275	+17.162%
2024-07-18	175.500	178.6900	164.5100	171.87	+0.391%	51,213,137	+13.004%
2024-07-17	175.215	176.5800	170.5100	171.20	-7.977%	44,101,256	+13.446%
2024-07-16	188.270	189.5900	185.0200	186.04	+0.443%	15,905,516	+4.397%
2024-07-15	188.680	190.0600	184.0800	185.22	-1.137%	15,608,680	+4.859%
2024-07-12	183.070	190.3800	182.7500	187.35	+1.545%	18,229,910	+3.667%
2024-07-11	193.090	193.4700	183.0100	184.50	-3.428%	21,065,165	+5.268%
2024-07-10	188.280	191.4200	186.7000	191.05	+3.539%	19,160,641	+1.659%
2024-07-09	188.090	188.4400	182.5000	184.52	-1.131%	19,787,212	+5.257%
2024-07-08	190.000	192.8000	185.1300	186.63	+1.435%	22,519,671	+4.067%
2024-07-05	184.140	185.0800	182.3000	183.99	+0.822%	11,347,767	+5.560%
2024-07-03	177.990	182.4900	177.8800	182.49	+3.865%	11,358,700	+6.428%
2024-07-02	171.130	176.7100	171.0300	175.70	+1.956%	10,311,861	+10.541%
2024-07-01	174.240	175.3000	170.4500	172.33	-0.852%	10,680,994	+12.702%
2024-06-28	172.810	176.8199	172.8100	173.81	+1.270%	11,128,696	+11.743%
2024-06-27	173.790	175.4800	171.1500	171.63	-0.256%	10,765,892	+13.162%
2024-06-26	172.120	173.6900	170.2000	172.07	-0.307%	11,858,760	+12.873%
2024-06-25	169.950	172.6400	169.0100	172.60	+2.854%	13,451,329	+12.526%
2024-06-24	170.430	171.4200	167.1210	167.81	-3.535%	19,644,286	+15.738%
2024-06-21	172.710	177.4800	172.2100	173.96	-0.810%	20,129,937	+11.646%
2024-06-20	182.580	183.1746	173.5000	175.38	-2.399%	28,358,062	+10.742%
2024-06-18	180.020	184.8600	178.9900	179.69	+1.382%	27,113,551	+8.086%
2024-06-17	177.840	178.6700	173.4800	177.24	+2.742%	18,120,589	+9.580%
2024-06-14	172.000	173.6400	170.3600	172.51	-0.231%	9,158,307	+12.585%
2024-06-13	172.950	174.0700	170.5100	172.91	-0.040%	15,520,877	+12.324%
2024-06-12	173.360	176.0600	171.5350	172.98	+4.387%	20,163,793	+12.279%
2024-06-11	168.180	168.4050	163.7900	165.71	-1.457%	11,485,982	+17.205%
2024-06-10	164.000	169.8400	162.4156	168.16	+2.293%	12,416,350	+15.497%
2024-06-07	163.570	166.1199	161.9600	164.39	+1.431%	14,003,930	+18.146%
2024-06-06	164.520	164.7000	160.3600	162.07	-0.522%	14,757,849	+19.837%
2024-06-05	158.590	163.7300	157.9500	162.92	+6.854%	23,179,265	+19.212%
2024-06-04	153.400	153.7900	150.9900	152.47	-1.601%	9,888,562	+27.382%
2024-06-03	155.120	157.1500	152.4602	154.95	+2.589%	12,898,537	+25.344%
2024-05-31	151.480	152.5000	147.8100	151.04	-1.255%	13,277,433	+28.588%
2024-05-30	153.590	154.0500	151.8900	152.96	-0.894%	9,706,247	+26.974%
2024-05-29	156.750	156.8800	153.2100	154.34	-3.180%	15,722,763	+25.839%
2024-05-28	159.680	160.3800	157.6000	159.41	-0.369%	13,961,266	+21.837%
2024-05-24	157.200	160.6600	156.7100	160.00	+1.852%	11,857,189	+21.388%
2024-05-23	159.180	160.7799	155.8650	157.09	+0.602%	20,792,964	+23.636%
2024-05-22	155.880	157.2300	154.5401	156.15	+1.614%	13,435,065	+24.380%
2024-05-21	152.300	153.9900	151.9500	153.67	+0.078%	7,900,874	+26.388%
2024-05-20	151.670	154.2400	150.8200	153.55	+1.233%	9,240,985	+26.486%
2024-05-17	154.000	154.0000	150.8400	151.68	-0.361%	7,695,568	+28.046%
2024-05-16	154.100	155.0550	152.2100	152.23	-2.153%	13,372,864	+27.583%
2024-05-15	153.360	156.0000	152.7300	155.58	+2.389%	14,012,964	+24.836%
2024-05-14	146.490	152.0100	146.2500	151.95	+3.784%	12,219,375	+27.818%
2024-05-13	148.020	148.4400	146.3000	146.41	-1.909%	8,267,942	+32.655%
2024-05-10	147.220	150.4950	146.9300	149.26	+4.531%	23,579,071	+30.122%
2024-05-09	142.940	143.3500	141.1301	142.79	-0.564%	8,004,068	+36.018%
2024-05-08	141.110	144.2600	140.8000	143.60	+1.765%	10,194,930	+35.251%
2024-05-07	141.870	142.2950	140.5100	141.11	-1.204%	8,655,426	+37.637%
2024-05-06	140.470	142.8300	139.8100	142.83	+0.897%	8,588,464	+35.980%
2024-05-03	138.900	142.1100	138.7600	141.56	+3.913%	13,211,206	+37.200%
2024-05-02	135.600	136.7400	133.2200	136.23	+0.956%	9,210,661	+42.568%
2024-05-01	137.420	139.4300	133.2100	134.94	-1.747%	12,529,429	+43.931%
2024-04-30	137.940	139.7000	137.2600	137.34	-0.838%	10,954,623	+41.415%
2024-04-29	138.000	138.6460	135.9100	138.50	+0.145%	10,001,116	+40.231%
2024-04-26	136.810	138.7399	135.9450	138.30	+1.259%	9,403,524	+40.434%
2024-04-25	130.000	137.8400	128.8600	136.58	+2.715%	18,001,298	+42.202%
2024-04-24	136.090	136.2900	131.5400	132.97	-0.345%	15,508,229	+46.063%
2024-04-23	131.360	133.7100	130.6600	133.43	+2.836%	12,554,751	+45.559%
2024-04-22	126.750	130.6606	125.7800	129.75	+1.605%	18,130,847	+49.688%
2024-04-19	129.370	131.5500	126.6400	127.70	-3.455%	28,215,173	+52.091%
2024-04-18	132.890	135.1300	130.3000	132.27	-4.862%	39,254,935	+46.836%
2024-04-17	141.130	142.5700	137.3601	139.03	-0.551%	18,799,023	+39.696%
2024-04-16	137.890	140.5399	137.0600	139.80	-0.243%	13,915,394	+38.927%
2024-04-15	145.020	145.4800	139.8801	140.14	-1.670%	13,288,203	+38.590%
2024-04-12	145.000	146.5100	142.1500	142.52	-3.179%	12,016,843	+36.276%
2024-04-11	147.200	147.5600	144.1300	147.20	+0.670%	11,810,661	+31.943%
2024-04-10	146.630	148.4300	145.2600	146.22	+0.564%	18,861,324	+32.827%
2024-04-09	146.260	148.1699	142.9500	145.40	+1.828%	18,487,980	+33.576%
2024-04-08	145.240	146.0000	142.7600	142.79	+1.012%	16,307,401	+36.018%
2024-04-05	140.000	142.0000	138.9200	141.36	+1.217%	8,263,641	+37.394%
2024-04-04	144.000	146.7500	139.4300	139.66	-1.648%	15,614,510	+39.066%
2024-04-03	138.580	142.9300	138.3900	142.00	+1.269%	9,707,518	+36.775%
2024-04-02	140.380	141.0400	139.3500	140.22	-0.898%	9,869,172	+38.511%
2024-04-01	137.290	142.9600	137.0500	141.49	+3.999%	14,222,662	+37.268%
2024-03-28	135.680	136.8000	135.4400	136.05	-0.468%	10,019,364	+42.756%
2024-03-27	138.860	139.2800	135.1500	136.69	-1.549%	13,842,815	+42.088%
2024-03-26	140.610	140.9600	138.6400	138.84	-0.991%	10,781,446	+39.888%
2024-03-25	140.160	141.6800	139.2600	140.23	-0.221%	9,922,244	+38.501%
2024-03-22	139.400	141.3400	139.1100	140.54	+0.782%	9,944,135	+38.196%
2024-03-21	142.550	142.6000	139.0400	139.45	+1.974%	17,809,393	+39.276%
2024-03-20	136.530	137.3100	135.0100	136.75	+1.394%	12,690,430	+42.026%
2024-03-19	135.300	136.2731	133.0300	134.87	-1.295%	17,341,128	+44.005%
2024-03-18	140.180	141.5400	136.6100	136.64	-0.248%	14,759,745	+42.140%
2024-03-15	135.440	137.7000	134.6300	136.98	-1.891%	21,961,713	+41.787%
2024-03-14	142.610	143.1000	139.0200	139.62	-1.773%	14,961,903	+39.106%
2024-03-13	143.050	143.2300	141.3700	142.14	-1.565%	12,923,058	+36.640%
2024-03-12	144.520	146.7000	140.5700	144.40	+3.870%	21,218,495	+34.501%
2024-03-11	143.620	144.4000	138.9300	139.02	-5.022%	29,227,113	+39.707%
2024-03-08	153.900	158.4000	144.9250	146.37	-1.897%	43,834,681	+32.691%
2024-03-07	144.900	151.6000	144.1500	149.20	+5.390%	34,675,734	+30.174%
2024-03-06	138.800	144.0000	138.6115	141.57	+4.890%	22,292,689	+37.190%
2024-03-05	137.120	137.4300	133.7300	134.97	-2.380%	13,694,693	+43.899%
2024-03-04	139.940	141.9900	137.6800	138.26	+3.256%	26,544,607	+40.474%
2024-03-01	130.130	136.6500	130.1000	133.90	+4.065%	24,393,047	+45.049%
2024-02-29	128.030	129.1899	127.1500	128.67	+1.013%	9,369,902	+50.944%
2024-02-28	128.500	128.5800	126.6500	127.38	-0.941%	6,519,095	+52.473%
2024-02-27	130.770	131.9700	128.5900	128.59	-1.569%	8,851,789	+51.038%
2024-02-26	130.020	131.2300	128.5600	130.64	+0.857%	9,526,723	+48.668%
2024-02-23	130.500	131.0050	127.7300	129.53	+0.356%	10,123,345	+49.942%
2024-02-22	129.690	131.4800	129.0000	129.07	+2.976%	17,014,124	+50.476%
2024-02-21	124.430	125.3800	122.9100	125.34	+0.008%	11,578,140	+54.955%
2024-02-20	126.890	127.0600	124.1450	125.33	-1.073%	12,038,783	+54.967%
2024-02-16	127.130	128.6400	125.8100	126.69	-1.814%	13,094,065	+53.303%
2024-02-15	130.800	131.1300	128.3500	129.03	-0.186%	12,553,979	+50.523%
2024-02-14	129.630	130.7900	127.9600	129.27	+1.348%	13,069,689	+50.244%
2024-02-13	127.930	129.9200	126.4750	127.55	-2.231%	14,461,276	+52.270%
2024-02-12	133.270	133.5100	130.2600	130.46	-1.991%	14,180,266	+48.873%
2024-02-09	134.500	135.1700	130.5900	133.11	-0.464%	16,619,174	+45.909%
2024-02-08	127.000	134.7500	126.1100	133.73	+7.001%	33,360,110	+45.233%
2024-02-07	120.010	124.9950	120.0000	124.98	+4.691%	18,112,529	+55.401%
2024-02-06	120.120	120.9900	118.2768	119.38	+0.497%	11,511,859	+62.691%
2024-02-05	117.130	119.5400	116.5800	118.79	+2.626%	13,267,629	+63.499%
2024-02-02	114.860	115.9600	113.9201	115.75	+2.081%	10,043,957	+67.793%
2024-02-01	113.800	114.0325	112.6050	113.39	+0.381%	8,807,585	+71.285%
2024-01-31	113.500	114.7400	112.8750	112.96	-2.671%	12,846,186	+71.937%
2024-01-30	116.360	118.0100	115.5609	116.06	-0.786%	11,021,378	+67.344%
2024-01-29	117.170	117.8701	115.7550	116.98	-0.239%	10,042,237	+66.028%
2024-01-26	116.900	118.0400	116.3020	117.26	+0.601%	10,196,444	+65.632%
2024-01-25	118.020	118.8400	116.4800	116.56	+0.034%	15,485,264	+66.627%
2024-01-24	115.330	118.8455	114.6100	116.52	+2.094%	21,859,177	+66.684%
2024-01-23	113.520	114.6199	113.1600	114.13	+0.973%	11,667,877	+70.174%
2024-01-22	114.780	115.1000	112.5200	113.03	-1.025%	17,755,537	+71.830%
2024-01-19	113.220	115.1500	111.0200	114.20	+1.035%	37,760,587	+70.070%
2024-01-18	111.200	113.3900	109.4800	113.03	+9.791%	58,783,719	+71.830%
2024-01-17	100.870	103.3250	100.0000	102.95	+1.259%	17,571,419	+88.655%
2024-01-16	100.530	102.3500	100.2000	101.67	+0.425%	11,125,515	+91.030%
2024-01-12	100.890	102.3750	100.8700	101.24	+0.020%	6,502,211	+91.841%
2024-01-11	101.700	102.1600	99.9900	101.22	+0.417%	7,857,691	+91.879%
2024-01-10	102.520	102.7773	99.9800	100.80	-1.070%	6,975,726	+92.679%
2024-01-09	101.050	101.9650	100.2100	101.89	-0.342%	7,763,961	+90.617%
2024-01-08	100.630	102.7900	100.5000	102.24	+2.640%	12,455,556	+89.965%
2024-01-05	99.000	100.6400	98.8000	99.61	+0.484%	7,347,316	+94.980%
2024-01-04	99.530	100.4400	99.1200	99.13	-1.038%	7,996,713	+95.925%
2024-01-03	100.340	101.2500	99.6610	100.17	-1.340%	6,594,201	+93.890%
2024-01-02	102.250	102.6200	100.5900	101.53	-2.375%	9,020,864	+91.293%
2023-12-29	104.720	104.9700	103.6700	104.00	-0.669%	4,409,641	+86.750%
2023-12-28	105.000	105.5200	104.7000	104.70	+0.048%	5,335,145	+85.501%
2023-12-27	105.050	105.3700	104.0750	104.65	+0.191%	5,889,724	+85.590%
2023-12-26	103.610	104.9575	103.5700	104.45	+1.260%	6,407,484	+85.945%
2023-12-22	102.930	103.5900	102.7050	103.15	+0.585%	5,566,576	+88.289%
2023-12-21	101.300	102.7150	101.1600	102.55	+2.509%	9,068,244	+89.391%
2023-12-20	102.700	103.0850	99.9350	100.04	-3.687%	10,814,080	+94.142%
2023-12-19	103.240	103.9750	103.0900	103.87	+0.913%	8,498,473	+86.984%
2023-12-18	102.840	103.3100	102.0800	102.93	+0.380%	5,660,567	+88.691%
2023-12-15	103.500	104.7550	102.3900	102.54	-0.880%	16,370,986	+89.409%
2023-12-14	103.350	103.8100	102.8000	103.45	+1.302%	10,074,499	+87.743%
2023-12-13	101.400	102.6800	100.9050	102.12	+0.512%	8,988,814	+90.188%
2023-12-12	100.150	101.6500	99.9500	101.60	+0.644%	7,378,574	+91.161%
2023-12-11	99.570	101.2100	99.3700	100.95	+0.598%	9,482,773	+92.392%
2023-12-08	99.120	100.3700	98.9450	100.35	+1.068%	10,572,458	+93.543%
2023-12-07	97.960	99.6400	97.8900	99.29	+1.472%	11,356,268	+95.609%
2023-12-06	97.800	98.5700	97.4450	97.85	+1.200%	11,262,266	+98.487%
2023-12-05	96.460	97.0150	95.8800	96.69	-0.330%	8,009,587	+100.869%
2023-12-04	97.050	97.2000	95.2501	97.01	-1.563%	10,619,352	+100.206%
2023-12-01	97.700	98.7800	97.0200	98.55	+1.274%	7,500,388	+97.078%
2023-11-30	98.925	98.9800	96.9000	97.31	-1.588%	9,681,363	+99.589%
2023-11-29	99.000	99.7300	98.6000	98.88	+0.919%	7,091,122	+96.420%
2023-11-28	97.870	98.2500	97.2350	97.98	+0.792%	6,358,143	+98.224%
2023-11-27	97.420	97.5500	96.4200	97.21	-0.634%	6,839,296	+99.794%
2023-11-24	98.480	98.7250	97.4700	97.83	-0.831%	4,297,621	+98.528%