Dark

AAWW
Atlas Air Worldwide Holdings, Inc.
stock NASDAQ

Inactive

Mar 17, 2023

102.48USD+0.020%(+0.02)1,527,211

Pre-market

0.00USD-100.000%(-102.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-17	102.4800	102.5000	102.4700	102.4800	+0.020%	1,527,211	0.000%
2023-03-16	102.4300	102.4800	102.4300	102.4600	+0.010%	996,196	+0.020%
2023-03-15	102.4200	102.4600	102.3900	102.4500	+3.172%	2,699,793	+0.029%
2023-03-14	100.1000	100.2100	99.2000	99.3000	-0.221%	918,980	+3.202%
2023-03-13	99.6100	100.2700	99.1200	99.5200	-0.410%	572,623	+2.974%
2023-03-10	100.4800	100.4800	99.6675	99.9300	-0.349%	577,335	+2.552%
2023-03-09	100.4700	100.6550	99.9000	100.2800	-0.249%	768,328	+2.194%
2023-03-08	100.0400	100.9500	99.6000	100.5300	+0.490%	356,868	+1.940%
2023-03-07	98.8900	100.1763	98.8075	100.0400	+0.969%	659,326	+2.439%
2023-03-06	99.7500	99.9200	97.7500	99.0800	-0.741%	1,505,656	+3.432%
2023-03-03	100.3400	100.4007	99.5850	99.8200	-0.518%	1,165,723	+2.665%
2023-03-02	100.6500	100.8300	100.0300	100.3400	-0.308%	825,776	+2.133%
2023-03-01	100.6100	100.9100	99.5250	100.6500	-0.159%	1,059,629	+1.818%
2023-02-28	101.4300	101.5200	100.7900	100.8100	-0.543%	1,007,295	+1.657%
2023-02-27	101.8500	101.8500	101.3000	101.3600	-0.383%	830,242	+1.105%
2023-02-24	101.5500	101.7800	101.5500	101.7500	-0.029%	435,398	+0.717%
2023-02-23	101.7500	101.9750	101.4250	101.7800	-0.039%	815,327	+0.688%
2023-02-22	101.8000	101.9500	101.1800	101.8200	+0.079%	368,884	+0.648%
2023-02-21	102.0100	102.1200	101.7064	101.7400	-0.206%	303,439	+0.727%
2023-02-17	102.1700	102.1700	101.8900	101.9500	+0.049%	300,575	+0.520%
2023-02-16	102.2000	102.2350	101.8500	101.9000	-0.264%	462,050	+0.569%
2023-02-15	102.2000	102.2300	102.0800	102.1700	-0.039%	239,153	+0.303%
2023-02-14	102.2000	102.2500	102.2000	102.2100	+0.010%	239,479	+0.264%
2023-02-13	102.1800	102.2300	102.1800	102.2000	0.000%	211,042	+0.274%
2023-02-10	102.1800	102.2200	102.1200	102.2000	+0.049%	356,404	+0.274%
2023-02-09	102.2000	102.2170	102.1400	102.1500	-0.039%	310,065	+0.323%
2023-02-08	102.1800	102.2300	102.1500	102.1900	+0.010%	266,659	+0.284%
2023-02-07	102.2200	102.2200	102.1600	102.1800	-0.039%	159,136	+0.294%
2023-02-06	102.1000	102.2400	102.1000	102.2200	+0.059%	236,039	+0.254%
2023-02-03	102.2400	102.2500	102.0700	102.1600	-0.088%	707,684	+0.313%
2023-02-02	102.2000	102.2500	102.1800	102.2500	+0.039%	333,934	+0.225%
2023-02-01	102.2100	102.2500	102.1300	102.2100	0.000%	346,820	+0.264%
2023-01-31	102.2500	102.2650	102.1200	102.2100	-0.039%	504,744	+0.264%
2023-01-30	102.2100	102.2500	102.0750	102.2500	+0.343%	240,296	+0.225%
2023-01-27	102.0300	102.0340	101.9000	101.9000	-0.098%	192,084	+0.569%
2023-01-26	102.0500	102.1000	101.5000	102.0000	+0.078%	1,302,893	+0.471%
2023-01-25	102.0000	102.1000	101.9200	101.9200	-0.078%	221,005	+0.549%
2023-01-24	102.0300	102.1600	101.9700	102.0000	-0.078%	149,307	+0.471%
2023-01-23	102.0600	102.2700	101.9400	102.0800	+0.049%	307,577	+0.392%
2023-01-20	101.9900	102.0400	101.7500	102.0300	+0.246%	348,890	+0.441%
2023-01-19	101.7800	101.9300	101.7100	101.7800	-0.049%	490,433	+0.688%
2023-01-18	101.7100	101.9000	101.6700	101.8300	+0.197%	858,798	+0.638%
2023-01-17	101.7500	101.9300	101.4700	101.6300	-0.118%	359,381	+0.836%
2023-01-13	101.8200	101.9600	101.7400	101.7500	-0.069%	299,100	+0.717%
2023-01-12	101.5500	102.0300	101.5500	101.8200	+0.315%	646,596	+0.648%
2023-01-11	101.5000	101.7110	101.4500	101.5000	-0.049%	290,247	+0.966%
2023-01-10	101.1000	101.6700	101.1000	101.5500	+0.346%	278,552	+0.916%
2023-01-09	101.3100	101.6000	101.1800	101.2000	-0.128%	294,563	+1.265%
2023-01-06	101.5000	101.5900	101.2800	101.3300	0.000%	253,225	+1.135%
2023-01-05	101.2800	101.6600	101.1000	101.3300	+0.049%	189,643	+1.135%
2023-01-04	101.1000	101.5000	101.1000	101.2800	+0.030%	228,370	+1.185%
2023-01-03	100.8700	101.2799	100.8700	101.2500	+0.446%	306,906	+1.215%
2022-12-30	100.8600	100.8600	100.7400	100.8000	-0.089%	264,937	+1.667%
2022-12-29	101.0600	101.2300	100.5200	100.8900	-0.306%	288,781	+1.576%
2022-12-28	100.9500	101.4400	100.8100	101.2000	+0.367%	189,296	+1.265%
2022-12-27	100.7200	100.8900	100.5900	100.8300	+0.129%	259,985	+1.636%
2022-12-23	100.7000	100.7600	100.5700	100.7000	+0.030%	146,116	+1.768%
2022-12-22	100.1800	100.7600	100.1800	100.6700	-0.010%	266,370	+1.798%
2022-12-21	100.3600	100.6800	100.2225	100.6800	+0.239%	316,035	+1.788%
2022-12-20	100.2200	100.4900	100.1500	100.4400	+0.280%	189,764	+2.031%
2022-12-19	100.3300	100.4900	100.1500	100.1600	+0.110%	262,519	+2.316%
2022-12-16	100.4200	100.6400	99.8700	100.0500	-0.497%	1,651,678	+2.429%
2022-12-15	100.5500	100.7500	100.5200	100.5500	-0.050%	217,708	+1.919%
2022-12-14	100.7600	100.8400	100.5500	100.6000	-0.010%	260,611	+1.869%
2022-12-13	100.8900	101.0000	100.5500	100.6100	-0.149%	1,136,056	+1.859%
2022-12-12	100.4500	100.8100	100.4500	100.7600	+0.219%	185,765	+1.707%
2022-12-09	100.6900	100.7800	100.5000	100.5400	-0.099%	187,373	+1.930%
2022-12-08	100.8000	100.8200	100.4000	100.6400	-0.109%	113,183	+1.828%
2022-12-07	100.3100	100.7840	100.3050	100.7500	+0.199%	142,148	+1.717%
2022-12-06	100.3800	100.7900	100.2550	100.5500	+0.050%	167,232	+1.919%
2022-12-05	100.0500	100.5300	100.0000	100.5000	+0.299%	231,800	+1.970%
2022-12-02	100.4000	100.6650	100.0400	100.2000	-0.308%	373,643	+2.275%
2022-12-01	100.7700	100.9200	100.2200	100.5100	-0.258%	246,176	+1.960%
2022-11-30	100.6400	101.1800	100.3150	100.7700	+0.070%	413,542	+1.697%
2022-11-29	100.6600	100.8000	100.4700	100.7000	+0.010%	232,247	+1.768%
2022-11-28	100.6600	100.8300	100.3900	100.6900	+0.030%	304,760	+1.778%
2022-11-25	100.8400	100.9600	100.6400	100.6600	-0.258%	79,955	+1.808%
2022-11-23	100.7000	100.9700	100.7000	100.9200	+0.129%	168,734	+1.546%
2022-11-22	100.9600	100.9700	100.4800	100.7900	+0.030%	158,119	+1.677%
2022-11-21	100.3200	100.9650	100.3000	100.7600	+0.119%	248,769	+1.707%
2022-11-18	100.7800	100.8100	100.0700	100.6400	+0.640%	263,074	+1.828%
2022-11-17	100.2200	100.6700	99.8900	100.0000	-0.468%	1,166,806	+2.480%
2022-11-16	100.4100	100.6600	100.4100	100.4700	+0.010%	240,731	+2.001%
2022-11-15	100.5500	100.6500	100.1650	100.4600	+0.080%	659,701	+2.011%
2022-11-14	100.2600	100.5900	100.2600	100.3800	+0.160%	385,184	+2.092%
2022-11-11	100.6100	100.6700	100.1000	100.2200	+0.070%	396,812	+2.255%
2022-11-10	100.2200	100.4000	100.0200	100.1500	+0.411%	434,002	+2.327%
2022-11-09	100.0600	100.4300	99.1600	99.7400	-0.360%	908,355	+2.747%
2022-11-08	100.4900	100.6700	100.0000	100.1000	-0.339%	364,471	+2.378%
2022-11-07	100.4400	100.6100	100.2000	100.4400	0.000%	314,625	+2.031%
2022-11-04	100.3500	100.9000	100.1300	100.4400	+0.170%	1,654,816	+2.031%
2022-11-03	100.7050	100.7050	99.7750	100.2700	-0.624%	1,417,052	+2.204%
2022-11-02	101.0500	101.2400	100.8100	100.9000	-0.208%	355,488	+1.566%
2022-11-01	101.0900	101.2500	101.0000	101.1100	-0.030%	709,549	+1.355%
2022-10-31	101.0000	101.2500	100.8000	101.1400	+0.278%	500,549	+1.325%
2022-10-28	100.8200	101.0000	100.7800	100.8600	+0.318%	366,938	+1.606%
2022-10-27	100.8800	101.2000	100.4750	100.5400	-0.159%	303,775	+1.930%
2022-10-26	100.7900	101.2500	100.6700	100.7000	+0.149%	463,198	+1.768%
2022-10-25	100.7200	100.9500	100.5100	100.5500	+0.050%	484,956	+1.919%
2022-10-24	100.4600	101.0100	100.4200	100.5000	0.000%	275,234	+1.970%
2022-10-21	101.1000	101.1000	100.4100	100.5000	-0.139%	590,802	+1.970%
2022-10-20	100.3600	100.7800	100.3600	100.6400	+0.179%	558,013	+1.828%
2022-10-19	100.5000	100.6500	100.3100	100.4600	+0.561%	540,808	+2.011%
2022-10-18	99.9900	100.2800	99.5500	99.9000	+0.010%	265,223	+2.583%
2022-10-17	99.8700	100.2100	99.6850	99.8900	+0.241%	204,725	+2.593%
2022-10-14	99.5000	99.7900	99.2000	99.6500	+0.282%	225,653	+2.840%
2022-10-13	98.9400	99.8100	98.4400	99.3700	+0.364%	430,357	+3.130%
2022-10-12	98.8100	99.2500	98.6100	99.0100	+0.172%	301,193	+3.505%
2022-10-11	98.3600	98.9500	98.3250	98.8400	+0.122%	444,412	+3.683%
2022-10-10	98.1500	99.0000	98.0000	98.7200	+0.550%	276,677	+3.809%
2022-10-07	97.6800	98.5050	97.6800	98.1800	+0.082%	448,667	+4.380%
2022-10-06	97.7000	98.5000	97.7000	98.1000	+0.184%	232,891	+4.465%
2022-10-05	97.6100	98.2900	97.1700	97.9200	+0.153%	324,422	+4.657%
2022-10-04	97.7200	98.4100	97.5400	97.7700	+0.555%	538,005	+4.817%
2022-10-03	95.6700	97.6700	95.6500	97.2300	+1.737%	569,866	+5.400%
2022-09-30	95.6500	96.3800	95.4500	95.5700	+0.136%	504,652	+7.230%
2022-09-29	95.8100	96.0700	94.7600	95.4400	-0.687%	801,383	+7.376%
2022-09-28	95.7100	96.9100	95.2800	96.1000	+0.229%	968,842	+6.639%
2022-09-27	97.3000	97.4600	93.3850	95.8800	-1.358%	2,601,355	+6.884%
2022-09-26	98.0000	98.5000	97.0800	97.2000	-0.705%	848,940	+5.432%
2022-09-23	98.7600	98.9400	97.7200	97.8900	-1.141%	977,890	+4.689%
2022-09-22	99.1500	99.2300	98.6300	99.0200	-0.212%	656,492	+3.494%
2022-09-21	99.2400	99.5000	99.0300	99.2300	+0.030%	619,847	+3.275%
2022-09-20	99.1000	99.7300	98.8600	99.2000	-0.010%	1,973,379	+3.306%
2022-09-19	99.5100	99.9000	98.8000	99.2100	-0.201%	681,063	+3.296%
2022-09-16	99.6700	99.7100	98.9400	99.4100	-0.580%	1,870,342	+3.088%
2022-09-15	99.9100	100.0500	99.7900	99.9900	-0.050%	518,661	+2.490%
2022-09-14	99.8600	100.0500	99.7900	100.0400	+0.261%	591,482	+2.439%
2022-09-13	99.8400	100.1000	99.7350	99.7800	-0.060%	872,012	+2.706%
2022-09-12	100.2600	100.2600	99.7800	99.8400	-0.070%	650,786	+2.644%
2022-09-09	99.9900	100.0900	99.9000	99.9100	-0.020%	536,725	+2.572%
2022-09-08	99.9300	99.9800	99.8400	99.9300	0.000%	819,302	+2.552%
2022-09-07	99.9000	100.0400	99.8850	99.9300	-0.020%	715,030	+2.552%
2022-09-06	99.8650	100.0700	99.7500	99.9500	-0.010%	931,224	+2.531%
2022-09-02	99.8800	100.1000	99.7200	99.9600	+0.170%	660,515	+2.521%
2022-09-01	99.9100	99.9800	99.7500	99.7900	-0.130%	866,949	+2.696%
2022-08-31	99.9700	100.1800	99.7500	99.9200	+0.110%	592,588	+2.562%
2022-08-30	99.8200	100.0700	99.5200	99.8100	+0.110%	761,547	+2.675%
2022-08-29	99.8700	99.9700	99.6350	99.7000	-0.170%	1,186,236	+2.788%
2022-08-26	99.9200	100.0800	99.8000	99.8700	-0.030%	1,048,560	+2.613%
2022-08-25	100.0000	100.3300	99.8300	99.9000	-0.020%	597,476	+2.583%
2022-08-24	99.8700	100.0100	99.8250	99.9200	+0.110%	422,666	+2.562%
2022-08-23	100.0000	100.1500	99.7700	99.8100	-0.090%	815,550	+2.675%
2022-08-22	100.0100	100.1000	99.7900	99.9000	-0.105%	711,495	+2.583%
2022-08-19	100.1700	100.2800	99.9800	100.0050	-0.165%	465,392	+2.475%
2022-08-18	100.0500	100.3500	100.0100	100.1700	+0.120%	479,698	+2.306%
2022-08-17	99.8600	100.1600	99.8300	100.0500	+0.050%	920,790	+2.429%
2022-08-16	99.9000	100.0400	99.7600	100.0000	+0.231%	1,994,100	+2.480%
2022-08-15	100.0500	100.2800	99.7000	99.7700	-0.320%	1,414,981	+2.716%
2022-08-12	100.5900	100.7500	99.9500	100.0900	-0.100%	1,128,157	+2.388%
2022-08-11	100.7800	101.2000	99.9900	100.1900	-0.447%	1,418,087	+2.286%
2022-08-10	100.8200	101.6200	100.4000	100.6400	+0.189%	1,138,792	+1.828%
2022-08-09	99.8000	100.5900	99.8000	100.4500	+0.450%	1,236,721	+2.021%
2022-08-08	99.6500	100.0000	99.6000	100.0000	+0.371%	3,243,925	+2.480%
2022-08-05	99.6300	99.8100	99.3000	99.6300	-0.120%	3,756,639	+2.861%
2022-08-04	99.7500	99.9000	99.3300	99.7500	+3.069%	8,908,360	+2.737%
2022-08-03	96.0000	97.6700	95.6500	96.7800	+10.770%	3,971,772	+5.890%
2022-08-02	84.8700	89.6700	84.7500	87.3700	+2.800%	1,923,671	+17.294%
2022-08-01	75.1200	87.9600	74.1100	84.9900	+12.257%	3,555,221	+20.579%
2022-07-29	73.4700	76.1800	73.0200	75.7100	+3.443%	679,179	+35.359%
2022-07-28	71.6700	73.5400	71.1900	73.1900	+2.723%	561,694	+40.019%
2022-07-27	69.8700	71.5800	67.8401	71.2500	+2.636%	415,822	+43.832%
2022-07-26	68.7700	70.6400	68.7700	69.4200	-0.244%	379,317	+47.623%
2022-07-25	69.7000	69.7000	67.8800	69.5900	-0.057%	551,885	+47.263%
2022-07-22	68.5600	69.7050	68.3500	69.6300	+1.798%	566,932	+47.178%
2022-07-21	67.4900	68.5300	67.3100	68.4000	0.000%	302,860	+49.825%
2022-07-20	66.9500	68.9100	66.9500	68.4000	+1.484%	355,426	+49.825%
2022-07-19	63.7000	67.5300	63.7000	67.4000	+7.325%	700,105	+52.047%
2022-07-18	62.3700	63.2000	61.7800	62.8000	+2.430%	381,732	+63.185%
2022-07-15	61.8300	61.8300	60.1400	61.3100	+1.979%	253,972	+67.151%
2022-07-14	59.1000	60.1200	58.7000	60.1200	+0.033%	194,969	+70.459%
2022-07-13	59.6900	60.4300	59.5300	60.1000	-0.530%	170,757	+70.516%
2022-07-12	59.9700	61.4600	59.8900	60.4200	-0.116%	206,883	+69.613%
2022-07-11	61.2400	62.1100	60.1300	60.4900	-1.913%	194,450	+69.416%
2022-07-08	61.0300	61.8400	60.0000	61.6700	+1.231%	290,239	+66.175%
2022-07-07	59.8300	61.6800	59.3800	60.9200	+3.167%	301,709	+68.221%
2022-07-06	61.3700	61.9600	58.7800	59.0500	-4.124%	445,739	+73.548%
2022-07-05	60.1800	61.7000	59.6400	61.5900	+0.277%	249,434	+66.391%
2022-07-01	61.0900	62.0800	59.9500	61.4200	-0.470%	346,163	+66.851%
2022-06-30	61.9300	62.4000	60.4800	61.7100	-1.673%	398,172	+66.067%
2022-06-29	64.5600	64.7950	62.4000	62.7600	-3.013%	381,153	+63.289%
2022-06-28	65.5200	66.5100	64.5400	64.7100	-0.979%	465,919	+58.368%
2022-06-27	64.5800	65.8950	64.1000	65.3500	+2.157%	313,820	+56.817%
2022-06-24	63.8600	65.7600	63.1500	63.9700	+0.740%	511,219	+60.200%
2022-06-23	62.5200	63.5500	61.4801	63.5000	+1.730%	328,940	+61.386%
2022-06-22	62.3500	63.1000	61.9000	62.4200	-1.546%	362,219	+64.178%
2022-06-21	63.8900	64.3500	62.6500	63.4000	+1.197%	244,037	+61.640%
2022-06-17	63.4300	63.6350	62.1100	62.6500	-0.255%	667,150	+63.575%
2022-06-16	63.9200	64.2600	61.8550	62.8100	-4.180%	526,832	+63.159%
2022-06-15	64.7600	66.1200	64.4800	65.5500	+1.928%	459,424	+56.339%
2022-06-14	64.8400	66.8700	64.0300	64.3100	+0.500%	404,044	+59.353%
2022-06-13	63.5800	64.8500	63.1950	63.9900	-2.246%	457,545	+60.150%
2022-06-10	66.4100	67.5800	65.4300	65.4600	-3.008%	412,384	+56.554%
2022-06-09	69.8400	69.8400	67.4100	67.4900	-3.723%	605,041	+51.845%
2022-06-08	71.2700	71.7100	69.2450	70.1000	-2.814%	516,947	+46.191%
2022-06-07	70.9300	72.5300	69.8900	72.1300	+0.614%	284,190	+42.077%
2022-06-06	70.9200	71.8584	70.1650	71.6900	+2.152%	358,815	+42.949%
2022-06-03	70.2400	71.1000	69.7050	70.1800	-1.016%	312,839	+46.025%
2022-06-02	69.3200	71.1500	69.2800	70.9000	+2.516%	482,299	+44.542%
2022-06-01	70.2000	70.4800	68.4250	69.1600	-0.789%	619,248	+48.178%
2022-05-31	69.1400	70.5100	67.9900	69.7100	-0.014%	386,040	+47.009%
2022-05-27	69.0500	70.0400	68.8500	69.7200	+1.781%	329,551	+46.988%
2022-05-26	67.0800	68.9000	67.0800	68.5000	+2.330%	322,396	+49.606%
2022-05-25	65.9000	67.7000	65.6100	66.9400	+1.733%	255,289	+53.092%
2022-05-24	66.6500	66.7300	63.2900	65.8000	-1.732%	415,206	+55.745%
2022-05-23	66.1500	67.6900	65.6000	66.9600	+2.984%	518,663	+53.047%
2022-05-20	67.6800	67.8200	62.8700	65.0200	-2.941%	743,074	+57.613%
2022-05-19	68.5400	69.0600	66.8501	66.9900	-3.054%	624,074	+52.978%
2022-05-18	72.5000	72.5000	68.9700	69.1000	-4.965%	576,221	+48.307%
2022-05-17	70.7200	72.8100	70.6200	72.7100	+4.574%	346,096	+40.943%
2022-05-16	70.3200	70.7500	68.9200	69.5300	-0.771%	396,764	+47.390%
2022-05-13	68.8200	71.4300	68.8200	70.0700	+2.202%	446,207	+46.254%
2022-05-12	68.7300	69.1500	66.7400	68.5600	-0.436%	510,327	+49.475%
2022-05-11	69.4700	70.1700	68.1900	68.8600	-0.749%	1,166,631	+48.824%
2022-05-10	69.9500	70.4800	67.9600	69.3800	-0.402%	589,270	+47.708%
2022-05-09	70.2100	72.5100	69.4800	69.6600	-1.929%	541,934	+47.115%
2022-05-06	72.3300	72.4850	69.3400	71.0300	-1.128%	585,093	+44.277%
2022-05-05	73.0700	73.0700	69.6700	71.8400	-1.033%	698,898	+42.650%
2022-05-04	70.8500	72.7322	70.0000	72.5900	+3.360%	546,172	+41.176%
2022-05-03	68.7200	70.5400	68.4200	70.2300	+1.665%	490,469	+45.921%
2022-05-02	68.4300	69.3400	67.2900	69.0800	+0.203%	453,361	+48.350%
2022-04-29	69.3700	70.4900	68.7700	68.9400	-1.204%	420,837	+48.651%
2022-04-28	68.7700	69.8900	67.6100	69.7800	+3.210%	402,161	+46.862%
2022-04-27	67.5500	68.3733	66.8000	67.6100	-0.251%	490,528	+51.575%
2022-04-26	69.1700	69.5100	67.7400	67.7800	-2.010%	444,903	+51.195%
2022-04-25	67.5400	69.3950	66.4000	69.1700	+1.096%	516,976	+48.157%
2022-04-22	69.3500	69.9495	68.2800	68.4200	-1.710%	417,170	+49.781%
2022-04-21	70.5700	71.2600	68.8600	69.6100	-0.072%	355,018	+47.220%
2022-04-20	72.1700	73.0000	69.3900	69.6600	-1.943%	527,023	+47.115%
2022-04-19	69.1100	71.3000	68.5250	71.0400	+3.106%	433,245	+44.257%
2022-04-18	69.2800	69.8600	68.4500	68.9000	+0.657%	592,308	+48.737%
2022-04-14	68.3100	70.1000	67.9850	68.4500	+0.190%	445,778	+49.715%
2022-04-13	67.0400	68.9800	66.8050	68.3200	+2.153%	407,906	+50.000%
2022-04-12	66.0000	68.8800	65.9500	66.8800	+1.626%	628,034	+53.230%
2022-04-11	65.4100	68.1100	65.0000	65.8100	-0.348%	645,175	+55.721%
2022-04-08	66.7500	68.1900	65.7100	66.0400	-1.872%	1,163,722	+55.179%
2022-04-07	70.6500	70.7600	67.1300	67.3000	-4.104%	1,551,439	+52.273%
2022-04-06	72.7200	73.4100	68.9700	70.1800	-4.400%	1,514,446	+46.025%
2022-04-05	79.1700	79.8500	73.0000	73.4100	-10.169%	2,061,083	+39.600%
2022-04-04	81.5000	82.2800	79.4200	81.7200	-0.596%	724,482	+25.404%
2022-04-01	86.5000	87.4300	81.2600	82.2100	-4.816%	830,854	+24.656%
2022-03-31	88.7200	89.2500	86.3600	86.3700	-2.274%	514,329	+18.652%
2022-03-30	88.6500	89.5500	87.8100	88.3800	-0.529%	406,362	+15.954%
2022-03-29	89.0000	89.9000	87.6200	88.8500	-0.101%	658,720	+15.340%
2022-03-28	88.7600	89.8200	88.0700	88.9400	+0.169%	457,229	+15.224%
2022-03-25	88.6400	89.4300	87.7900	88.7900	+0.487%	636,011	+15.418%
2022-03-24	87.5700	88.8700	86.4800	88.3600	+2.032%	597,226	+15.980%
2022-03-23	85.9200	87.2600	85.8200	86.6000	-0.230%	449,028	+18.337%
2022-03-22	86.1500	88.1299	85.5700	86.8000	+0.977%	573,168	+18.065%
2022-03-21	88.1700	88.8700	85.5800	85.9600	-2.529%	467,977	+19.218%
2022-03-18	85.1400	88.4400	84.7100	88.1900	+3.790%	1,672,268	+16.204%
2022-03-17	83.3000	85.6000	83.3000	84.9700	+1.179%	332,587	+20.607%
2022-03-16	84.9600	85.6900	83.0200	83.9800	-0.273%	847,261	+22.029%
2022-03-15	81.5200	84.2500	80.9600	84.2100	+4.040%	779,852	+21.696%
2022-03-14	81.2600	81.9900	79.4300	80.9400	-0.173%	627,546	+26.612%
2022-03-11	82.7400	83.2600	81.0100	81.0800	-1.482%	615,562	+26.394%
2022-03-10	81.4950	82.4700	80.7800	82.3000	-0.012%	307,745	+24.520%
2022-03-09	81.7800	83.1200	80.5100	82.3100	+2.033%	774,777	+24.505%
2022-03-08	79.4800	82.2300	79.2500	80.6700	+1.497%	590,870	+27.036%
2022-03-07	81.5900	82.7700	79.3200	79.4800	-3.497%	655,186	+28.938%
2022-03-04	80.3800	82.8300	79.8900	82.3600	+2.108%	896,587	+24.429%
2022-03-03	80.9800	81.9300	79.8800	80.6600	-0.223%	511,335	+27.052%
2022-03-02	80.5000	82.7850	80.5000	80.8400	+0.560%	957,400	+26.769%
2022-03-01	78.3000	80.8600	77.8000	80.3900	+2.591%	861,140	+27.479%
2022-02-28	76.4900	78.6500	76.3700	78.3600	+1.608%	799,211	+30.781%
2022-02-25	75.0100	77.3400	75.0100	77.1200	+2.349%	636,046	+32.884%
2022-02-24	73.7800	75.8500	73.1800	75.3500	0.000%	874,600	+36.005%
2022-02-23	74.8800	76.5800	74.7200	75.3500	+1.168%	615,431	+36.005%
2022-02-22	77.2800	78.4000	73.4750	74.4800	-5.085%	1,082,315	+37.594%
2022-02-18	77.2300	78.7100	76.7200	78.4700	+1.777%	843,569	+30.598%
2022-02-17	82.4300	84.5400	75.6400	77.1000	-2.491%	1,577,459	+32.918%
2022-02-16	78.2400	80.0000	77.8300	79.0700	+0.816%	844,329	+29.607%
2022-02-15	77.2300	78.6700	77.0450	78.4300	+2.109%	498,988	+30.664%
2022-02-14	76.2000	77.5400	76.0800	76.8100	+0.497%	405,372	+33.420%
2022-02-11	78.7800	78.7900	76.1300	76.4300	-2.338%	554,091	+34.083%
2022-02-10	79.6600	80.7900	77.0500	78.2600	-2.650%	514,547	+30.948%
2022-02-09	79.5800	80.5800	79.1600	80.3900	+2.342%	413,064	+27.479%
2022-02-08	78.3600	79.6300	78.0700	78.5500	+0.281%	297,737	+30.465%
2022-02-07	77.7550	79.2800	76.7900	78.3300	+2.032%	717,580	+30.831%
2022-02-04	79.8800	80.4500	76.0300	76.7700	-3.893%	782,412	+33.490%
2022-02-03	80.4900	82.3100	79.4900	79.8800	-1.151%	672,136	+28.292%
2022-02-02	81.6700	81.8900	78.5000	80.8100	-1.559%	587,309	+26.816%
2022-02-01	80.9900	83.9100	80.2800	82.0900	+2.191%	909,222	+24.839%
2022-01-31	75.7600	80.4300	74.6800	80.3300	+5.948%	1,046,236	+27.574%
2022-01-28	75.8600	76.3500	74.1000	75.8200	-0.342%	711,419	+35.162%
2022-01-27	78.2200	79.3200	75.6100	76.0800	-1.412%	514,759	+34.700%
2022-01-26	79.2400	79.6500	76.8000	77.1700	-1.292%	932,451	+32.798%
2022-01-25	78.2900	79.0200	76.7600	78.1800	-1.387%	666,904	+31.082%
2022-01-24	76.9300	79.4494	76.1000	79.2800	+1.239%	600,034	+29.263%
2022-01-21	77.2700	79.1400	76.6000	78.3100	+1.150%	671,926	+30.865%
2022-01-20	79.0400	80.6941	77.2600	77.4200	-1.589%	1,015,936	+32.369%
2022-01-19	81.7500	82.2500	78.4600	78.6700	-3.342%	1,320,390	+30.266%
2022-01-18	81.1650	81.9600	80.0300	81.3900	-0.997%	1,008,233	+25.912%
2022-01-14	85.1400	85.2170	81.9000	82.2100	-5.025%	879,642	+24.656%
2022-01-13	86.2100	87.6200	85.4500	86.5600	+0.710%	379,053	+18.392%
2022-01-12	87.5000	88.7000	85.9086	85.9500	-1.535%	336,784	+19.232%
2022-01-11	87.2800	87.6800	85.3630	87.2900	+1.453%	393,616	+17.402%
2022-01-10	87.7000	87.8000	83.5000	86.0400	-2.504%	1,123,120	+19.107%
2022-01-07	88.8100	90.4600	88.0300	88.2500	-0.876%	693,348	+16.125%
2022-01-06	90.8946	91.3700	88.0500	89.0300	-2.806%	912,640	+15.107%
2022-01-05	95.7600	97.0000	91.4700	91.6000	-4.364%	849,270	+11.878%
2022-01-04	96.2400	97.1300	94.7400	95.7800	+1.023%	488,127	+6.995%
2022-01-03	94.7900	96.3000	94.2100	94.8100	+0.733%	472,931	+8.090%
2021-12-31	92.9400	94.5848	91.9900	94.1200	+0.933%	242,927	+8.882%
2021-12-30	93.0000	94.4200	92.6000	93.2500	-0.544%	365,028	+9.898%
2021-12-29	92.9300	94.7200	92.6650	93.7600	+0.796%	277,415	+9.300%
2021-12-28	92.9000	94.0000	92.4600	93.0200	+0.345%	220,075	+10.170%
2021-12-27	92.5700	93.2500	91.0476	92.7000	+0.816%	191,493	+10.550%
2021-12-23	91.9700	93.1600	91.7350	91.9500	+0.580%	262,788	+11.452%
2021-12-22	89.1400	91.9000	89.0400	91.4200	+2.558%	340,485	+12.098%
2021-12-21	89.1100	90.1048	88.5500	89.1400	+1.318%	549,670	+14.965%
2021-12-20	88.9050	88.9050	85.0600	87.9800	+0.779%	550,319	+16.481%
2021-12-17	87.8700	90.6400	86.3600	87.3000	-1.976%	1,491,449	+17.388%
2021-12-16	88.6500	91.2600	88.6500	89.0600	+1.366%	535,916	+15.068%
2021-12-15	87.5000	88.3800	85.7400	87.8600	+0.515%	472,984	+16.640%
2021-12-14	85.1950	87.9900	85.1950	87.4100	+1.510%	673,677	+17.241%
2021-12-13	86.6000	86.8300	84.7700	86.1100	-1.250%	353,674	+19.011%
2021-12-10	87.0000	88.3200	86.5600	87.2000	+0.588%	305,871	+17.523%
2021-12-09	86.6100	87.6800	85.8000	86.6900	-0.619%	430,068	+18.214%
2021-12-08	88.5900	88.7550	86.5400	87.2300	-0.547%	540,834	+17.483%
2021-12-07	88.1100	89.7700	87.3700	87.7100	+0.643%	778,042	+16.840%
2021-12-06	87.6500	88.8600	86.6000	87.1500	+0.242%	526,454	+17.590%
2021-12-03	86.8400	87.7400	85.8700	86.9400	+0.672%	460,751	+17.874%
2021-12-02	85.9200	87.8100	85.8400	86.3600	+1.006%	759,903	+18.666%
2021-12-01	89.1500	89.1500	85.2600	85.5000	-2.408%	680,697	+19.860%
2021-11-30	89.6300	89.9900	85.8100	87.6100	-3.364%	629,402	+16.973%
2021-11-29	93.6200	93.6200	90.3100	90.6600	-1.787%	476,257	+13.038%
2021-11-26	91.0000	92.9400	90.2300	92.3100	-1.986%	297,838	+11.017%
2021-11-24	94.5200	94.5200	92.3900	94.1800	-0.769%	240,440	+8.813%
2021-11-23	93.0100	95.0000	92.4425	94.9100	+2.539%	718,387	+7.976%
2021-11-22	90.0000	94.4200	89.8900	92.5600	+3.234%	765,904	+10.717%
2021-11-19	89.4600	90.2050	88.5900	89.6600	-0.067%	556,233	+14.298%
2021-11-18	88.9100	89.9900	88.1900	89.7200	+1.276%	485,468	+14.222%
2021-11-17	87.8300	88.7800	86.2100	88.5900	+0.682%	402,734	+15.679%
2021-11-16	87.5400	89.0400	87.1300	87.9900	+0.308%	457,358	+16.468%
2021-11-15	86.0600	87.8600	84.9500	87.7200	+2.441%	322,737	+16.826%
2021-11-12	85.2400	87.0750	84.2450	85.6300	+0.293%	312,599	+19.678%
2021-11-11	84.1500	85.9200	83.7900	85.3800	+1.934%	332,873	+20.028%
2021-11-10	83.6600	84.8900	83.3500	83.7600	-0.534%	419,385	+22.350%
2021-11-09	86.0000	86.5800	83.6100	84.2100	-2.512%	419,056	+21.696%
2021-11-08	86.1100	87.6200	85.0200	86.3800	+0.489%	674,071	+18.639%
2021-11-05	90.6900	91.7700	85.8000	85.9600	-3.955%	825,832	+19.218%
2021-11-04	89.3300	91.1750	88.3300	89.5000	+1.348%	718,580	+14.503%
2021-11-03	88.1750	90.7000	85.0100	88.3100	+5.169%	1,090,308	+16.046%
2021-11-02	83.6300	86.6400	83.1800	83.9700	+0.527%	893,930	+22.044%
2021-11-01	81.4200	83.5800	81.4200	83.5300	+2.971%	367,276	+22.686%
2021-10-29	80.4700	82.3800	80.4700	81.1200	-0.209%	432,220	+26.331%
2021-10-28	79.8000	82.0450	79.6100	81.2900	+1.778%	233,252	+26.067%
2021-10-27	81.4500	82.1900	79.6400	79.8700	-2.455%	293,351	+28.309%
2021-10-26	83.2000	83.2400	81.2100	81.8800	-0.474%	395,419	+25.159%
2021-10-25	81.0800	83.1300	80.8300	82.2700	+1.555%	655,172	+24.565%
2021-10-22	80.4200	82.4150	80.4200	81.0100	+0.834%	530,028	+26.503%
2021-10-21	78.3000	80.3600	78.0900	80.3400	+2.632%	455,806	+27.558%
2021-10-20	77.7200	78.5600	77.0400	78.2800	+0.954%	719,313	+30.915%
2021-10-19	79.5600	79.5600	77.4400	77.5400	-1.985%	345,987	+32.164%
2021-10-18	78.4100	79.8900	78.3300	79.1100	+0.521%	295,551	+29.541%
2021-10-15	80.4500	80.4500	78.6400	78.7000	-0.932%	664,921	+30.216%
2021-10-14	80.5000	81.9400	79.0300	79.4400	+0.316%	723,394	+29.003%
2021-10-13	77.7400	79.3600	76.6900	79.1900	+1.240%	533,976	+29.410%
2021-10-12	80.2500	80.6800	77.1000	78.2200	-2.530%	567,761	+31.015%
2021-10-11	81.8100	82.0309	79.6700	80.2500	-1.715%	285,699	+27.701%
2021-10-08	83.6200	83.8961	81.4500	81.6500	-1.863%	351,332	+25.511%
2021-10-07	84.8200	85.3300	82.9500	83.2000	-1.105%	354,446	+23.173%
2021-10-06	84.7100	85.0100	82.7900	84.1300	-1.683%	639,825	+21.811%
2021-10-05	84.3600	86.4500	83.7000	85.5700	+1.639%	668,828	+19.762%
2021-10-04	83.3300	84.4800	82.5000	84.1900	+0.838%	794,988	+21.725%
2021-10-01	81.7000	84.0000	81.2900	83.4900	+2.216%	435,073	+22.745%
2021-09-30	85.4100	85.4100	81.1200	81.6800	-4.131%	741,805	+25.465%
2021-09-29	84.0300	85.7700	83.3400	85.2000	+1.975%	741,403	+20.282%
2021-09-28	82.0100	84.7600	81.9300	83.5500	+1.433%	755,527	+22.657%