Dark

WST
West Pharmaceutical Services, Inc.
stock NYSE

At Close

Jul 11, 2025 3:59:58 PM EDT

227.06USD-0.947%(-2.17)465,469

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2025 8:31:30 AM EDT

225.00USD-1.845%(-4.23)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

227.18USD+0.053%(+0.12)3,681

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	228.580	228.5800	225.4150	227.18	-0.894%	465,469	0.000%
2025-07-10	226.140	233.8400	225.9600	229.23	+1.348%	669,903	-0.894%
2025-07-09	220.160	226.6360	220.1600	226.18	+2.585%	634,457	+0.442%
2025-07-08	222.000	222.6100	219.6000	220.48	-0.452%	645,408	+3.039%
2025-07-07	222.470	225.4550	219.9850	221.48	-0.351%	400,415	+2.574%
2025-07-03	222.150	224.4050	220.3400	222.26	+0.470%	370,767	+2.214%
2025-07-02	223.000	224.1500	218.7800	221.22	-0.540%	501,323	+2.694%
2025-07-01	218.800	226.7950	216.3010	222.42	+1.654%	669,081	+2.140%
2025-06-30	219.620	221.7350	216.3000	218.80	-0.032%	666,743	+3.830%
2025-06-27	218.950	220.0671	215.6650	218.87	-0.059%	1,929,272	+3.797%
2025-06-26	220.480	222.5612	218.8200	219.00	-0.914%	657,876	+3.735%
2025-06-25	223.070	223.7700	219.9900	221.02	-0.745%	627,181	+2.787%
2025-06-24	218.540	223.4350	217.3350	222.68	+2.760%	576,029	+2.021%
2025-06-23	214.310	218.1550	213.5050	216.70	+0.408%	437,653	+4.836%
2025-06-20	218.420	219.9100	215.2900	215.82	-0.977%	858,025	+5.264%
2025-06-18	217.890	220.6600	216.2950	217.95	-0.050%	598,304	+4.235%
2025-06-17	222.310	223.8900	217.6800	218.06	-2.782%	444,411	+4.182%
2025-06-16	221.650	225.4400	219.6200	224.30	+1.077%	545,366	+1.284%
2025-06-13	223.500	226.2500	221.7000	221.91	-1.334%	447,466	+2.375%
2025-06-12	223.010	226.5450	222.3200	224.91	+0.402%	396,943	+1.009%
2025-06-11	227.560	229.8000	221.0200	224.01	-1.621%	844,615	+1.415%
2025-06-10	226.720	230.2700	224.0000	227.70	+1.756%	757,303	-0.228%
2025-06-09	225.640	225.7659	222.3000	223.77	-0.409%	849,617	+1.524%
2025-06-06	218.300	225.2100	218.3000	224.69	+2.795%	976,059	+1.108%
2025-06-05	211.500	221.0000	209.3200	218.58	+3.382%	773,273	+3.934%
2025-06-04	211.450	213.7350	210.7400	211.43	+0.375%	548,167	+7.449%
2025-06-03	209.390	212.3450	206.1900	210.64	+0.597%	451,615	+7.852%
2025-06-02	207.910	210.6600	206.4800	209.39	-0.692%	440,615	+8.496%
2025-05-30	210.180	211.2300	206.1000	210.85	+0.185%	879,574	+7.745%
2025-05-29	213.260	213.8400	209.8600	210.46	-0.440%	582,574	+7.945%
2025-05-28	211.610	213.4100	210.3000	211.39	+0.175%	424,164	+7.470%
2025-05-27	209.640	211.2000	207.8647	211.02	+2.641%	559,855	+7.658%
2025-05-23	206.650	207.0000	203.7400	205.59	-1.391%	606,097	+10.501%
2025-05-22	207.350	209.2550	206.2600	208.49	-0.220%	447,793	+8.964%
2025-05-21	214.670	217.9500	208.6400	208.95	-3.008%	408,612	+8.725%
2025-05-20	217.220	217.3600	213.4450	215.43	-0.824%	445,007	+5.454%
2025-05-19	215.000	217.8101	213.5500	217.22	+0.268%	535,650	+4.585%
2025-05-16	211.500	216.6800	208.6800	216.64	+2.829%	620,268	+4.865%
2025-05-15	206.860	212.2550	202.7900	210.68	+1.930%	674,907	+7.832%
2025-05-14	216.490	216.4900	206.3900	206.69	-4.253%	660,783	+9.913%
2025-05-13	218.730	219.8600	215.6000	215.87	-1.636%	430,041	+5.239%
2025-05-12	218.250	220.9400	214.6700	219.46	+3.004%	666,003	+3.518%
2025-05-09	215.340	215.6600	212.8700	213.06	-0.782%	563,301	+6.627%
2025-05-08	214.900	221.4200	213.8200	214.74	+0.746%	672,717	+5.793%
2025-05-07	207.680	214.1500	207.0600	213.15	+3.793%	938,856	+6.582%
2025-05-06	210.240	210.8460	204.7850	205.36	-2.664%	672,851	+10.625%
2025-05-05	210.810	213.3350	209.8100	210.98	-0.147%	439,820	+7.678%
2025-05-02	214.360	215.0500	209.2400	211.29	+0.490%	661,701	+7.520%
2025-05-01	211.440	212.2300	206.1300	210.26	-0.487%	610,996	+8.047%
2025-04-30	211.790	212.4750	207.9000	211.29	-1.017%	1,611,447	+7.520%
2025-04-29	216.060	217.5900	213.2600	213.46	-1.231%	649,168	+6.427%
2025-04-28	213.770	218.8900	212.4450	216.12	+0.732%	778,813	+5.118%
2025-04-25	214.700	214.7600	209.3800	214.55	+1.880%	905,945	+5.887%
2025-04-24	218.110	219.2700	199.8900	210.59	-3.479%	2,545,612	+7.878%
2025-04-23	217.630	223.0880	213.7600	218.18	+1.418%	1,610,030	+4.125%
2025-04-22	208.060	216.9800	207.2450	215.13	+4.493%	1,588,808	+5.601%
2025-04-21	205.000	206.3100	200.3500	205.88	+1.971%	898,842	+10.346%
2025-04-17	206.930	206.9300	193.0500	201.90	-3.457%	1,684,568	+12.521%
2025-04-16	212.090	214.6200	207.5200	209.13	-1.586%	954,836	+8.631%
2025-04-15	211.370	213.6100	209.8200	212.50	-0.080%	592,381	+6.908%
2025-04-14	213.580	213.5800	208.8700	212.67	+0.935%	660,144	+6.823%
2025-04-11	206.080	211.5000	200.7000	210.70	+3.411%	804,963	+7.822%
2025-04-10	202.510	206.8900	195.0400	203.75	+0.108%	1,264,525	+11.499%
2025-04-09	189.660	206.8100	187.4300	203.53	+6.902%	1,291,125	+11.620%
2025-04-08	205.370	206.2050	188.3500	190.39	-5.500%	909,315	+19.323%
2025-04-07	200.930	210.8900	195.0000	201.47	-0.856%	1,534,998	+12.761%
2025-04-04	218.530	218.5300	202.8600	203.21	-7.619%	988,374	+11.796%
2025-04-03	218.980	221.3700	215.7900	219.97	-0.691%	857,588	+3.278%
2025-04-02	218.170	224.0200	216.6300	221.50	+0.609%	979,286	+2.564%
2025-04-01	224.540	224.5400	218.5900	220.16	-1.662%	527,423	+3.189%
2025-03-31	221.670	225.5900	217.4100	223.88	+0.756%	680,854	+1.474%
2025-03-28	224.520	224.7500	219.7600	222.20	-1.708%	496,870	+2.241%
2025-03-27	225.320	227.5700	223.0200	226.06	+0.511%	562,146	+0.495%
2025-03-26	226.100	226.8250	222.7300	224.91	-0.394%	677,742	+1.009%
2025-03-25	231.050	232.5050	224.2750	225.80	-2.630%	806,218	+0.611%
2025-03-24	230.290	234.0200	230.2900	231.90	+1.408%	623,969	-2.035%
2025-03-21	228.000	230.6600	225.4400	228.68	+0.514%	2,490,350	-0.656%
2025-03-20	229.050	230.7100	225.7600	227.51	-1.250%	822,658	-0.145%
2025-03-19	234.470	235.7550	228.8400	230.39	-1.740%	737,239	-1.393%
2025-03-18	231.810	234.5300	228.8900	234.47	+1.300%	549,872	-3.109%
2025-03-17	231.200	234.4000	229.8700	231.46	+0.587%	900,708	-1.849%
2025-03-14	225.750	231.6700	225.0187	230.11	+2.852%	970,748	-1.273%
2025-03-13	224.030	227.0700	220.5300	223.73	-0.223%	1,062,935	+1.542%
2025-03-12	230.360	230.7400	221.9400	224.23	-2.834%	937,024	+1.316%
2025-03-11	227.930	234.3600	226.9025	230.77	+2.093%	1,221,718	-1.556%
2025-03-10	229.030	231.0000	222.2600	226.04	-2.346%	1,129,031	+0.504%
2025-03-07	231.750	236.7100	229.0600	231.47	-0.554%	876,423	-1.853%
2025-03-06	229.250	236.1200	228.6400	232.76	+0.959%	943,095	-2.397%
2025-03-05	225.560	232.8600	225.5600	230.55	+2.212%	683,648	-1.462%
2025-03-04	226.630	229.0300	221.8100	225.56	-1.092%	807,788	+0.718%
2025-03-03	231.840	234.3100	223.6651	228.05	-1.846%	1,108,821	-0.381%
2025-02-28	223.680	233.1200	223.3700	232.34	+4.394%	1,761,090	-2.221%
2025-02-27	220.560	223.3000	216.7500	222.56	+1.288%	1,034,578	+2.076%
2025-02-26	220.490	220.6050	215.6723	219.73	-0.191%	862,874	+3.391%
2025-02-25	219.290	223.7871	218.8000	220.15	-0.416%	979,877	+3.193%
2025-02-24	209.490	221.4550	209.4900	221.07	+4.817%	1,524,715	+2.764%
2025-02-21	204.870	212.9800	204.3696	210.91	+3.565%	1,867,140	+7.714%
2025-02-20	202.000	208.2000	201.2500	203.65	+0.573%	1,780,842	+11.554%
2025-02-19	211.000	212.0000	201.4500	202.49	-4.033%	2,854,858	+12.193%
2025-02-18	216.000	216.9830	206.1200	211.00	-1.737%	2,042,067	+7.668%
2025-02-14	202.670	223.4377	201.8600	214.73	+7.845%	5,016,166	+5.798%
2025-02-13	243.840	249.4100	197.0100	199.11	-38.218%	5,219,539	+14.098%
2025-02-12	318.600	324.3300	315.7600	322.28	-0.037%	769,688	-29.509%
2025-02-11	321.430	325.2000	320.3000	322.40	-0.534%	366,008	-29.535%
2025-02-10	321.990	324.6900	317.5900	324.13	+0.802%	576,435	-29.911%
2025-02-07	331.460	332.4700	320.7650	321.55	-2.699%	334,862	-29.348%
2025-02-06	335.200	335.2000	327.2000	330.47	-1.393%	396,766	-31.255%
2025-02-05	333.660	335.6400	327.7400	335.14	+1.239%	401,528	-32.213%
2025-02-04	334.000	338.6000	327.0800	331.04	-1.777%	569,949	-31.374%
2025-02-03	340.480	342.5500	335.5800	337.03	-1.323%	589,169	-32.594%
2025-01-31	343.110	347.1400	341.0900	341.55	-0.686%	546,297	-33.486%
2025-01-30	342.880	347.8500	341.8850	343.91	+1.278%	386,941	-33.942%
2025-01-29	341.540	342.0000	335.6200	339.57	-1.084%	398,275	-33.098%
2025-01-28	348.900	348.9000	342.6800	343.29	-0.516%	282,855	-33.823%
2025-01-27	345.350	346.4600	342.3950	345.07	+0.020%	342,246	-34.164%
2025-01-24	343.900	348.4800	341.8200	345.00	+0.294%	265,968	-34.151%
2025-01-23	347.880	347.8800	334.4800	343.99	-1.115%	376,968	-33.957%
2025-01-22	341.980	347.8900	340.9500	347.87	+0.923%	386,630	-34.694%
2025-01-21	340.550	345.2900	336.7486	344.69	+2.483%	375,931	-34.092%
2025-01-17	340.000	340.9700	335.1500	336.34	-0.255%	531,815	-32.455%
2025-01-16	328.380	338.2700	324.6300	337.20	+2.489%	377,921	-32.628%
2025-01-15	332.180	332.5500	321.4600	329.01	+0.015%	427,552	-30.950%
2025-01-14	340.110	341.8400	325.0450	328.96	-3.133%	432,950	-30.940%
2025-01-13	331.730	340.4300	331.7300	339.60	+2.372%	543,378	-33.104%
2025-01-10	333.220	335.8100	331.5550	331.73	-1.538%	464,845	-31.517%
2025-01-08	333.530	337.3400	326.7750	336.91	+1.317%	379,350	-32.570%
2025-01-07	334.440	339.6900	330.7400	332.53	-0.057%	396,717	-31.681%
2025-01-06	334.480	340.1000	330.1100	332.72	-0.846%	541,874	-31.720%
2025-01-03	328.740	339.5100	327.1450	335.56	+2.183%	378,897	-32.298%
2025-01-02	329.700	332.5400	326.7850	328.39	+0.253%	431,386	-30.820%
2024-12-31	331.000	331.6600	326.2825	327.56	-0.383%	281,907	-30.645%
2024-12-30	330.220	330.9650	327.0500	328.82	-1.320%	394,008	-30.911%
2024-12-27	330.330	334.3250	330.3300	333.22	-0.063%	371,281	-31.823%
2024-12-26	331.610	333.7200	330.7700	333.43	+0.198%	268,058	-31.866%
2024-12-24	330.240	332.7700	328.1200	332.77	+0.971%	203,659	-31.731%
2024-12-23	330.080	330.6800	325.3300	329.57	-0.552%	364,995	-31.068%
2024-12-20	327.060	335.5300	326.3316	331.40	+1.342%	1,922,184	-31.448%
2024-12-19	325.110	329.6950	319.7400	327.01	+0.519%	513,393	-30.528%
2024-12-18	333.030	336.7900	325.0400	325.32	-2.675%	534,378	-30.167%
2024-12-17	328.300	337.2050	328.3000	334.26	+1.116%	574,349	-32.035%
2024-12-16	330.940	338.0000	329.6600	330.57	+0.158%	500,504	-31.276%
2024-12-13	329.680	330.2500	324.2300	330.05	-0.473%	502,875	-31.168%
2024-12-12	320.900	333.2800	320.9000	331.62	+4.211%	426,977	-31.494%
2024-12-11	321.180	324.5600	317.4550	318.22	-0.329%	379,722	-28.609%
2024-12-10	323.800	323.8000	317.4600	319.27	-0.897%	291,798	-28.844%
2024-12-09	323.880	327.4700	319.2300	322.16	-0.102%	307,444	-29.482%
2024-12-06	320.920	325.0000	319.2350	322.49	+1.348%	217,697	-29.554%
2024-12-05	319.250	321.4200	313.9152	318.20	-0.897%	265,829	-28.605%
2024-12-04	320.050	323.2250	316.5000	321.08	-0.252%	299,048	-29.245%
2024-12-03	320.600	324.2700	316.2000	321.89	-0.236%	322,945	-29.423%
2024-12-02	323.360	326.2600	321.2800	322.65	-0.930%	353,347	-29.589%
2024-11-29	323.620	326.5750	322.7800	325.68	+0.730%	288,243	-30.244%
2024-11-27	321.000	324.5100	318.7400	323.32	+1.243%	383,481	-29.735%
2024-11-26	320.260	320.5000	315.1700	319.35	-0.138%	308,232	-28.862%
2024-11-25	321.935	323.3300	318.8700	319.79	+1.011%	629,153	-28.960%
2024-11-22	319.530	325.0000	316.0100	316.59	-1.337%	541,075	-28.242%
2024-11-21	313.120	321.1700	308.4550	320.88	+2.958%	421,283	-29.201%
2024-11-20	302.100	312.5800	299.3600	311.66	+2.486%	425,635	-27.106%
2024-11-19	304.470	311.5900	300.3600	304.10	-1.012%	737,930	-25.294%
2024-11-18	312.920	314.0500	305.3550	307.21	-2.315%	512,640	-26.051%
2024-11-15	337.890	337.8900	313.1450	314.49	-6.989%	1,045,084	-27.762%
2024-11-14	341.320	342.3250	336.9400	338.12	-1.709%	562,186	-32.811%
2024-11-13	328.940	347.5300	327.0700	344.00	+4.980%	957,240	-33.959%
2024-11-12	325.400	329.7600	324.6050	327.68	+0.034%	401,446	-30.670%
2024-11-11	327.300	335.5800	325.8500	327.57	+1.071%	628,145	-30.647%
2024-11-08	322.300	326.9100	320.8200	324.10	+0.210%	589,657	-29.904%
2024-11-07	331.330	331.5450	322.4300	323.42	-1.809%	449,920	-29.757%
2024-11-06	330.410	331.8800	320.4400	329.38	+1.827%	615,168	-31.028%
2024-11-05	313.500	331.8200	313.5000	323.47	+2.764%	621,795	-29.768%
2024-11-04	317.490	321.3200	313.4600	314.77	-0.547%	483,864	-27.827%
2024-11-01	308.920	316.7700	308.9200	316.50	+2.783%	565,977	-28.221%
2024-10-31	312.940	319.5450	307.8900	307.93	-1.626%	917,661	-26.223%
2024-10-30	315.880	318.6800	311.4200	313.02	-1.693%	651,089	-27.423%
2024-10-29	310.400	318.5400	308.8800	318.41	+2.577%	1,030,561	-28.652%
2024-10-28	309.720	312.8800	304.8200	310.41	+0.809%	752,511	-26.813%
2024-10-25	328.000	330.6400	305.6850	307.92	-6.874%	1,520,646	-26.221%
2024-10-24	327.500	352.3300	325.0000	330.65	+15.434%	1,975,040	-31.293%
2024-10-23	285.650	288.5000	283.3600	286.44	+0.014%	663,824	-20.688%
2024-10-22	285.460	287.0500	282.6000	286.40	-0.296%	574,861	-20.677%
2024-10-21	291.090	292.4600	287.0700	287.25	-2.069%	293,076	-20.912%
2024-10-18	291.990	294.0700	287.1786	293.32	+1.614%	631,301	-22.549%
2024-10-17	292.730	292.8300	286.1600	288.66	-0.114%	916,524	-21.298%
2024-10-16	291.820	291.8200	285.6300	288.99	-0.704%	747,756	-21.388%
2024-10-15	295.000	297.9300	290.0000	291.04	-1.459%	918,107	-21.942%
2024-10-14	296.000	299.7700	292.8000	295.35	+0.149%	898,898	-23.081%
2024-10-11	288.280	296.7900	285.9300	294.91	+1.669%	1,440,051	-22.966%
2024-10-10	287.240	291.0000	286.2700	290.07	+1.239%	484,996	-21.681%
2024-10-09	287.350	287.3500	281.0000	286.52	+0.014%	1,094,819	-20.711%
2024-10-08	289.570	291.2400	286.4300	286.48	-1.357%	464,104	-20.700%
2024-10-07	295.490	296.5200	289.8501	290.42	-2.051%	294,678	-21.775%
2024-10-04	300.070	301.1800	295.6250	296.50	-0.272%	181,318	-23.379%
2024-10-03	298.200	302.5600	297.2700	297.31	-0.834%	316,448	-23.588%
2024-10-02	299.180	303.3000	297.1850	299.81	+0.003%	270,469	-24.225%
2024-10-01	300.570	301.7700	295.0600	299.80	-0.120%	518,920	-24.223%
2024-09-30	311.310	312.6450	298.7000	300.16	-3.486%	573,270	-24.314%
2024-09-27	309.550	314.5600	307.9150	311.00	+1.257%	316,545	-26.952%
2024-09-26	307.040	308.2900	304.4600	307.14	+1.256%	392,771	-26.034%
2024-09-25	310.210	310.9700	302.4000	303.33	-2.060%	401,725	-25.105%
2024-09-24	308.540	309.8500	304.8400	309.71	+0.972%	320,328	-26.648%
2024-09-23	307.570	309.9100	305.2100	306.73	-0.461%	331,011	-25.935%
2024-09-20	309.860	311.9000	306.2100	308.15	-0.980%	629,695	-26.276%
2024-09-19	315.090	319.9900	310.7800	311.20	+0.653%	368,070	-26.999%
2024-09-18	297.610	313.2900	296.0001	309.18	+4.502%	685,595	-26.522%
2024-09-17	299.400	299.4000	292.9200	295.86	-0.310%	341,468	-23.214%
2024-09-16	302.370	302.3800	295.1900	296.78	-1.294%	418,728	-23.452%
2024-09-13	298.100	301.7350	297.8200	300.67	+1.072%	387,680	-24.442%
2024-09-12	301.500	302.1400	296.1650	297.48	-1.611%	359,454	-23.632%
2024-09-11	305.010	305.4850	295.5050	302.35	-1.047%	271,038	-24.862%
2024-09-10	301.540	306.1100	298.9486	305.55	+1.165%	296,487	-25.649%
2024-09-09	298.410	305.5100	293.2600	302.03	+1.611%	421,482	-24.782%
2024-09-06	298.510	303.5300	294.5100	297.24	-1.019%	288,834	-23.570%
2024-09-05	303.150	303.1500	297.7350	300.30	-1.451%	280,047	-24.349%
2024-09-04	303.950	307.9100	301.2700	304.72	+0.187%	345,251	-25.446%
2024-09-03	311.950	318.0500	302.4100	304.15	-3.023%	374,875	-25.307%
2024-08-30	316.290	319.7600	311.9700	313.63	-0.368%	571,266	-27.564%
2024-08-29	299.885	315.9600	299.8850	314.79	+5.773%	578,343	-27.831%
2024-08-28	302.220	302.2200	295.2800	297.61	-1.659%	326,598	-23.665%
2024-08-27	303.690	304.4600	301.2600	302.63	-0.283%	250,854	-24.931%
2024-08-26	303.520	305.7400	300.8400	303.49	+0.234%	232,282	-25.144%
2024-08-23	302.470	305.1700	300.4910	302.78	+0.752%	277,160	-24.969%
2024-08-22	306.840	306.8400	297.3200	300.52	-1.245%	331,105	-24.404%
2024-08-21	301.060	304.8100	300.3600	304.31	+1.735%	184,663	-25.346%
2024-08-20	301.990	302.9500	298.7500	299.12	-0.849%	297,016	-24.051%
2024-08-19	300.000	301.9300	297.6050	301.68	+0.423%	278,006	-24.695%
2024-08-16	291.880	300.6300	291.5600	300.41	+2.669%	448,101	-24.377%
2024-08-15	295.500	295.8750	290.1300	292.60	+0.133%	415,582	-22.358%
2024-08-14	295.020	295.4250	290.2471	292.21	-1.087%	213,040	-22.255%
2024-08-13	291.130	295.9400	291.1300	295.42	+1.673%	430,562	-23.099%
2024-08-12	287.870	290.8800	285.3150	290.56	+0.941%	403,572	-21.813%
2024-08-09	292.430	294.3600	283.1800	287.85	-1.764%	855,189	-21.077%
2024-08-08	297.890	299.4000	291.1600	293.02	-0.255%	722,729	-22.469%
2024-08-07	304.200	304.3700	293.3300	293.77	-3.511%	542,404	-22.667%
2024-08-06	304.150	310.4100	301.8050	304.46	+0.948%	703,893	-25.383%
2024-08-05	296.500	303.7800	293.4700	301.60	+0.440%	975,865	-24.675%
2024-08-02	299.310	301.2215	291.9200	300.28	-0.671%	447,843	-24.344%
2024-08-01	304.130	309.0500	297.4600	302.31	-1.261%	778,661	-24.852%
2024-07-31	299.400	307.4050	297.4300	306.17	+2.224%	1,153,212	-25.799%
2024-07-30	287.690	299.8600	286.7900	299.51	+3.953%	915,195	-24.149%
2024-07-29	286.480	293.1100	283.5800	288.12	+1.180%	770,617	-21.151%
2024-07-26	279.630	289.4500	275.4900	284.76	+2.742%	1,190,418	-20.221%
2024-07-25	282.400	295.1900	265.0000	277.16	-14.396%	3,347,383	-18.033%
2024-07-24	317.770	325.0100	312.6800	323.77	+2.401%	1,031,206	-29.833%
2024-07-23	322.090	323.0000	312.2200	316.18	-0.579%	745,007	-28.149%
2024-07-22	321.300	322.5000	311.5900	318.02	+0.031%	963,802	-28.564%
2024-07-19	319.480	319.4800	313.9000	317.92	+0.499%	547,952	-28.542%
2024-07-18	324.740	330.6400	316.2500	316.34	-3.272%	527,539	-28.185%
2024-07-17	327.870	332.2300	325.1900	327.04	-0.629%	284,565	-30.534%
2024-07-16	322.000	330.0200	320.1564	329.11	+2.812%	359,451	-30.971%
2024-07-15	323.150	328.2600	319.4900	320.11	-0.889%	438,265	-29.031%
2024-07-12	334.240	334.2400	322.7400	322.98	-3.096%	618,026	-29.661%
2024-07-11	324.660	334.2300	324.0500	333.30	+3.719%	436,659	-31.839%
2024-07-10	319.430	322.9500	316.8600	321.35	+0.854%	680,825	-29.304%
2024-07-09	320.590	320.5900	314.2150	318.63	-0.422%	584,463	-28.701%
2024-07-08	320.530	326.0800	318.3100	319.98	-0.800%	386,176	-29.002%
2024-07-05	322.160	322.8300	319.0800	322.56	+0.517%	252,849	-29.570%
2024-07-03	322.090	322.6600	318.1300	320.90	-0.527%	224,958	-29.205%
2024-07-02	326.610	332.7900	322.4400	322.60	-0.601%	327,948	-29.578%
2024-07-01	331.460	335.3400	322.5300	324.55	-1.469%	369,348	-30.002%
2024-06-28	330.030	334.2200	326.0200	329.39	+0.192%	1,208,240	-31.030%
2024-06-27	323.180	332.6900	323.1800	328.76	+1.569%	513,830	-30.898%
2024-06-26	322.510	326.9700	320.0200	323.68	+0.025%	345,416	-29.813%
2024-06-25	330.000	330.0000	320.0000	323.60	-2.236%	519,865	-29.796%
2024-06-24	331.770	335.6600	328.1300	331.00	-0.529%	521,297	-31.366%
2024-06-21	329.370	333.5100	323.8550	332.76	+1.254%	964,821	-31.729%
2024-06-20	321.320	331.1800	319.4200	328.64	+2.040%	989,564	-30.873%
2024-06-18	336.520	336.5400	310.0000	322.07	-4.169%	1,076,940	-29.463%
2024-06-17	332.780	339.3550	330.3700	336.08	+0.849%	508,033	-32.403%
2024-06-14	334.660	337.9099	329.4300	333.25	-0.904%	368,663	-31.829%
2024-06-13	336.280	339.4200	333.4100	336.29	-0.629%	643,252	-32.445%
2024-06-12	329.530	342.4200	327.6300	338.42	+3.123%	783,211	-32.870%
2024-06-11	318.140	328.2200	317.3400	328.17	+2.598%	611,751	-30.774%
2024-06-10	313.050	320.0000	311.8400	319.86	+1.646%	426,809	-28.975%
2024-06-07	313.310	317.5400	312.0536	314.68	-0.165%	443,623	-27.806%
2024-06-06	316.910	318.5950	314.9900	315.20	-0.784%	332,536	-27.925%
2024-06-05	318.880	322.4400	317.4800	317.69	-0.229%	377,755	-28.490%
2024-06-04	329.170	331.1100	316.9950	318.42	-3.136%	550,479	-28.654%
2024-06-03	331.040	334.7200	325.6700	328.73	-0.809%	424,254	-30.892%
2024-05-31	328.960	332.2450	326.0300	331.41	+0.696%	688,395	-31.450%
2024-05-30	320.990	329.2700	320.6450	329.12	+1.942%	476,584	-30.974%
2024-05-29	324.860	326.1050	322.0400	322.85	-1.411%	450,441	-29.633%
2024-05-28	331.920	333.4500	326.1700	327.47	-1.263%	509,312	-30.626%
2024-05-24	327.450	332.1000	326.0000	331.66	+0.934%	376,666	-31.502%
2024-05-23	335.290	335.2900	328.0100	328.59	-1.705%	450,108	-30.862%
2024-05-22	336.560	340.4200	329.3100	334.29	-0.807%	665,101	-32.041%
2024-05-21	342.240	343.2000	336.0000	337.01	-1.678%	456,740	-32.590%
2024-05-20	355.660	355.6600	341.6400	342.76	-3.622%	567,940	-33.720%
2024-05-17	354.960	356.1400	349.0000	355.64	+0.432%	432,491	-36.121%
2024-05-16	354.420	357.8500	348.9200	354.11	+0.737%	688,694	-35.845%
2024-05-15	356.810	358.2200	345.7700	351.52	-0.835%	766,283	-35.372%
2024-05-14	359.650	362.5400	346.7200	354.48	-1.030%	843,407	-35.912%
2024-05-13	364.360	367.7100	357.4500	358.17	-1.653%	472,320	-36.572%
2024-05-10	365.350	372.5200	364.0400	364.19	-0.383%	482,530	-37.620%
2024-05-09	367.420	369.2200	354.6200	365.59	-0.292%	758,009	-37.859%
2024-05-08	367.140	369.6400	363.4800	366.66	-0.459%	338,803	-38.041%
2024-05-07	368.250	369.0200	364.4500	368.35	+0.494%	329,444	-38.325%
2024-05-06	366.590	369.1700	364.0700	366.54	+0.416%	326,537	-38.020%
2024-05-03	372.530	372.7900	361.5800	365.02	-0.934%	440,048	-37.762%
2024-05-02	365.660	368.7000	360.1850	368.46	+1.384%	441,083	-38.343%
2024-05-01	356.400	368.4600	355.6500	363.43	+1.664%	549,551	-37.490%
2024-04-30	353.740	367.8500	352.7600	357.48	+0.866%	683,507	-36.450%
2024-04-29	360.010	362.1600	353.6300	354.41	-1.670%	500,083	-35.899%
2024-04-26	364.220	370.0000	358.8850	360.43	-2.105%	600,174	-36.970%
2024-04-25	384.480	390.3300	364.8900	368.18	-4.550%	738,842	-38.296%
2024-04-24	389.430	394.4200	385.4500	385.73	-1.146%	747,651	-41.104%
2024-04-23	380.000	392.0700	377.1450	390.20	+3.956%	421,097	-41.779%
2024-04-22	375.270	379.0650	370.9200	375.35	+0.890%	499,777	-39.475%
2024-04-19	379.090	379.0900	371.8800	372.04	-1.402%	435,773	-38.937%
2024-04-18	377.490	380.6700	372.4100	377.33	-0.008%	288,688	-39.793%
2024-04-17	381.010	381.1600	376.6950	377.36	-0.559%	348,672	-39.798%
2024-04-16	377.530	381.0800	375.2300	379.48	+0.177%	449,819	-40.134%
2024-04-15	384.890	386.5600	378.2150	378.81	-0.313%	275,731	-40.028%
2024-04-12	384.000	384.1600	379.7300	380.00	-1.956%	258,440	-40.216%
2024-04-11	392.450	394.1050	386.0000	387.58	-0.562%	308,190	-41.385%
2024-04-10	385.580	393.0770	381.0000	389.77	-0.665%	316,883	-41.714%
2024-04-09	394.330	394.3300	387.5800	392.38	-0.051%	364,880	-42.102%
2024-04-08	394.330	396.7500	391.8900	392.58	-0.368%	279,403	-42.132%
2024-04-05	387.690	394.7300	387.6900	394.03	+2.049%	242,330	-42.344%
2024-04-04	390.780	395.3300	385.8400	386.12	-0.266%	386,910	-41.163%
2024-04-03	387.610	391.8350	385.8100	387.15	-0.193%	304,706	-41.320%
2024-04-02	392.570	392.5700	381.2900	387.90	-2.031%	422,530	-41.433%
2024-04-01	394.650	396.2100	390.0000	395.94	+0.058%	359,325	-42.623%
2024-03-28	395.310	397.7200	393.4500	395.71	+0.409%	236,378	-42.589%
2024-03-27	393.090	394.7400	390.5900	394.10	+1.515%	253,696	-42.355%
2024-03-26	388.640	390.2600	386.0600	388.22	-0.044%	350,137	-41.482%
2024-03-25	393.240	394.4000	385.0550	388.39	-1.404%	362,572	-41.507%
2024-03-22	396.130	396.9500	392.1300	393.92	-0.498%	403,844	-42.328%
2024-03-21	395.890	400.8800	394.0000	395.89	+0.454%	318,417	-42.615%
2024-03-20	396.310	396.3100	393.1500	394.10	-0.402%	302,455	-42.355%
2024-03-19	394.000	395.8800	391.2100	395.69	-0.008%	493,126	-42.586%
2024-03-18	388.920	396.3400	388.3950	395.72	+2.090%	522,677	-42.591%
2024-03-15	391.810	396.7000	386.8800	387.62	-2.947%	756,098	-41.391%
2024-03-14	387.780	399.9500	386.3650	399.39	+3.536%	802,888	-43.118%
2024-03-13	379.210	387.8800	377.0200	385.75	+2.053%	697,466	-41.107%
2024-03-12	358.050	380.7450	355.0010	377.99	+5.726%	1,034,485	-39.898%
2024-03-11	356.820	361.1450	354.4750	357.52	-0.398%	369,793	-36.457%
2024-03-08	360.800	363.7200	356.4500	358.95	-0.886%	320,015	-36.710%
2024-03-07	355.660	365.6450	336.2100	362.16	+2.216%	939,266	-37.271%
2024-03-06	353.450	357.6900	351.3900	354.31	+0.671%	424,106	-35.881%
2024-03-05	357.830	361.3100	350.6000	351.95	-1.906%	518,900	-35.451%
2024-03-04	359.980	361.3300	354.1800	358.79	+0.020%	478,452	-36.682%
2024-03-01	356.350	361.5300	353.5500	358.72	+0.100%	327,833	-36.669%
2024-02-29	357.310	360.3500	355.5400	358.36	+0.294%	521,611	-36.606%
2024-02-28	357.600	359.9450	352.6500	357.31	-0.274%	423,001	-36.419%
2024-02-27	362.380	363.8400	358.0000	358.29	-1.376%	415,873	-36.593%
2024-02-26	367.710	371.0500	362.7500	363.29	-1.129%	429,394	-37.466%
2024-02-23	361.570	367.9700	360.7700	367.44	+2.095%	488,586	-38.172%
2024-02-22	357.000	360.0200	352.0000	359.90	+1.039%	537,670	-36.877%
2024-02-21	348.370	357.7100	348.3700	356.20	+1.719%	523,392	-36.221%
2024-02-20	361.490	370.1900	349.8200	350.18	-3.279%	948,032	-35.125%
2024-02-16	350.820	369.1500	350.3100	362.05	+3.236%	1,427,813	-37.252%
2024-02-15	338.060	355.7300	325.7350	350.70	-14.084%	3,178,607	-35.221%
2024-02-14	403.450	408.8800	399.3100	408.19	+2.408%	544,659	-44.345%
2024-02-13	402.430	405.0000	396.3200	398.59	-1.977%	485,741	-43.004%
2024-02-12	407.170	409.7200	402.5200	406.63	-0.735%	348,197	-44.131%
2024-02-09	412.670	412.6700	408.3000	409.64	-0.307%	337,261	-44.542%
2024-02-08	410.775	413.5600	407.1400	410.90	-0.508%	353,131	-44.712%
2024-02-07	408.080	413.7000	404.0000	413.00	+3.698%	657,625	-44.993%
2024-02-06	400.000	406.1400	396.3700	398.27	+0.163%	772,139	-42.958%
2024-02-05	381.340	398.5300	378.4100	397.62	+4.357%	920,274	-42.865%
2024-02-02	379.310	385.1100	377.2800	381.02	-0.126%	620,124	-40.376%
2024-02-01	373.420	381.6400	368.4700	381.50	+2.271%	484,263	-40.451%
2024-01-31	375.260	379.1099	371.1300	373.03	-0.814%	688,722	-39.099%
2024-01-30	370.500	380.3300	370.5000	376.09	+1.509%	605,651	-39.594%
2024-01-29	360.460	371.5500	360.2200	370.50	+2.529%	557,651	-38.683%
2024-01-26	358.980	364.4600	358.0000	361.36	+2.016%	503,207	-37.132%
2024-01-25	349.830	354.5400	349.0100	354.22	+1.580%	382,060	-35.865%
2024-01-24	353.980	355.6200	348.6700	348.71	-0.830%	421,580	-34.851%
2024-01-23	348.490	352.0200	347.0350	351.63	+1.302%	323,546	-35.392%
2024-01-22	344.840	349.8900	343.4850	347.11	+1.275%	304,784	-34.551%
2024-01-19	343.450	343.4500	339.7900	342.74	-0.038%	385,848	-33.717%