Dark

ALTR
Altair Engineering Inc. Class A Common Stock
stock NASDAQ

Inactive

Mar 25, 2025

111.85USD+0.143%(+0.16)977,181

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-25	111.8000	111.910000	111.6982	111.8500	+0.143%	977,181	0.000%
2025-03-24	111.9500	111.980000	111.6900	111.6900	-0.054%	375,694	+0.143%
2025-03-21	111.5000	112.310000	111.4700	111.7500	+0.188%	1,812,784	+0.089%
2025-03-20	111.5000	111.700000	111.4700	111.5400	-0.116%	438,064	+0.278%
2025-03-19	111.4500	111.750000	111.3300	111.6700	+0.206%	1,027,992	+0.161%
2025-03-18	111.4000	111.570000	111.3400	111.4400	+0.018%	520,642	+0.368%
2025-03-17	111.3000	111.750000	111.3000	111.4200	+0.063%	883,217	+0.386%
2025-03-14	111.3900	111.490000	111.2400	111.3500	+0.180%	497,193	+0.449%
2025-03-13	111.1500	111.380000	111.1000	111.1500	-0.072%	639,452	+0.630%
2025-03-12	111.5900	111.590000	111.1800	111.2300	-0.099%	543,818	+0.557%
2025-03-11	111.1400	111.420000	111.0200	111.3400	+0.225%	840,716	+0.458%
2025-03-10	111.1000	111.330000	111.0000	111.0900	-0.135%	627,124	+0.684%
2025-03-07	111.3100	111.520000	111.0500	111.2400	+0.117%	529,327	+0.548%
2025-03-06	111.2100	111.385000	110.7750	111.1100	-0.189%	1,855,128	+0.666%
2025-03-05	111.3500	111.540000	111.2600	111.3200	-0.018%	542,344	+0.476%
2025-03-04	111.6500	111.700000	111.2200	111.3400	-0.081%	616,029	+0.458%
2025-03-03	111.5900	111.730000	111.3700	111.4300	-0.152%	914,094	+0.377%
2025-02-28	111.5000	111.680000	111.4200	111.6000	+0.099%	536,578	+0.224%
2025-02-27	111.5300	111.755000	111.4500	111.4900	-0.099%	477,573	+0.323%
2025-02-26	111.5300	111.690000	111.5100	111.6000	+0.027%	391,507	+0.224%
2025-02-25	111.6500	111.800000	111.4800	111.5700	-0.116%	563,874	+0.251%
2025-02-24	111.7500	111.950000	111.5500	111.7000	-0.072%	688,085	+0.134%
2025-02-21	111.7300	112.200000	111.4700	111.7800	0.000%	800,945	+0.063%
2025-02-20	111.0700	111.780000	110.9500	111.7800	+0.476%	841,485	+0.063%
2025-02-19	111.1900	111.500000	110.8100	111.2500	+0.108%	725,637	+0.539%
2025-02-18	110.6500	111.270000	110.6500	111.1300	+0.253%	681,650	+0.648%
2025-02-14	110.6500	110.900000	110.6000	110.8500	+0.136%	505,522	+0.902%
2025-02-13	110.6000	110.750000	110.4350	110.7000	+0.281%	962,617	+1.039%
2025-02-12	110.3100	110.540000	110.1900	110.3900	+0.018%	536,216	+1.323%
2025-02-11	110.5100	110.530000	110.3000	110.3700	-0.036%	480,437	+1.341%
2025-02-10	110.4300	110.620000	110.3600	110.4100	-0.054%	463,529	+1.304%
2025-02-07	110.4100	110.637975	110.4000	110.4700	+0.009%	480,622	+1.249%
2025-02-06	110.4100	110.625000	110.4100	110.4600	-0.036%	662,698	+1.258%
2025-02-05	110.5000	110.540000	110.3800	110.5000	+0.045%	627,059	+1.222%
2025-02-04	110.4500	110.500000	110.2600	110.4500	+0.227%	453,743	+1.268%
2025-02-03	110.2900	110.480000	110.1100	110.2000	-0.136%	804,822	+1.497%
2025-01-31	110.6200	110.650000	110.3200	110.3500	-0.145%	639,740	+1.359%
2025-01-30	110.3600	110.725000	110.2600	110.5100	-0.009%	447,601	+1.213%
2025-01-29	110.2500	110.650000	110.2200	110.5200	+0.181%	556,729	+1.203%
2025-01-28	110.4300	110.755000	110.1450	110.3200	+0.036%	486,195	+1.387%
2025-01-27	110.2300	110.430000	109.9400	110.2800	-0.091%	623,564	+1.424%
2025-01-24	110.4700	110.595000	110.2900	110.3800	-0.081%	721,471	+1.332%
2025-01-23	110.3800	110.570000	110.2650	110.4700	+0.063%	954,873	+1.249%
2025-01-22	110.9200	110.930000	110.3900	110.4000	-0.199%	772,750	+1.313%
2025-01-21	110.5000	110.940000	110.4600	110.6200	+0.190%	1,997,839	+1.112%
2025-01-17	110.5700	110.570000	110.1800	110.4100	+0.263%	971,885	+1.304%
2025-01-16	110.2500	110.480000	110.1200	110.1200	-0.100%	931,148	+1.571%
2025-01-15	110.4300	110.550000	110.2100	110.2300	-0.154%	828,344	+1.470%
2025-01-14	110.2200	110.480000	110.2000	110.4000	+0.227%	663,630	+1.313%
2025-01-13	109.9900	110.320000	109.9500	110.1500	-0.091%	653,929	+1.543%
2025-01-10	110.0000	110.520000	109.9400	110.2500	+0.018%	731,090	+1.451%
2025-01-08	110.0000	110.390000	110.0000	110.2300	+0.173%	1,204,250	+1.470%
2025-01-07	109.9200	110.200000	109.9000	110.0400	+0.118%	961,243	+1.645%
2025-01-06	109.6500	110.070000	109.6500	109.9100	+0.237%	595,716	+1.765%
2025-01-03	109.5000	110.000000	109.5000	109.6500	+0.311%	340,135	+2.006%
2025-01-02	109.2500	109.400000	109.1500	109.3100	+0.183%	585,995	+2.324%
2024-12-31	109.2600	109.380000	109.0200	109.1100	+0.009%	439,841	+2.511%
2024-12-30	108.3100	109.470000	108.3100	109.1000	+0.083%	342,939	+2.521%
2024-12-27	108.8200	109.250000	108.7500	109.0100	-0.082%	652,452	+2.605%
2024-12-26	108.8400	109.250000	108.7500	109.1000	+0.073%	310,912	+2.521%
2024-12-24	108.8000	109.050000	108.5300	109.0200	+0.285%	222,291	+2.596%
2024-12-23	108.9000	109.190000	108.5000	108.7100	-0.266%	550,138	+2.888%
2024-12-20	107.9500	109.205000	107.6000	109.0000	+1.235%	1,635,829	+2.615%
2024-12-19	107.2500	108.370000	107.1500	107.6700	+1.902%	2,067,170	+3.882%
2024-12-18	106.8000	107.170000	105.5000	105.6600	-1.114%	1,569,489	+5.858%
2024-12-17	106.6100	107.000000	106.6100	106.8500	+0.066%	413,049	+4.679%
2024-12-16	106.4100	106.920000	106.2600	106.7800	+0.122%	670,558	+4.748%
2024-12-13	106.0400	106.960000	106.0000	106.6500	+0.471%	462,715	+4.876%
2024-12-12	106.4000	106.400000	105.9000	106.1500	+0.331%	508,424	+5.370%
2024-12-11	106.3500	106.600000	105.7000	105.8000	-0.339%	879,047	+5.718%
2024-12-10	106.8100	106.810000	105.9500	106.1600	-0.627%	793,116	+5.360%
2024-12-09	105.8300	106.909000	105.8300	106.8300	+0.622%	480,950	+4.699%
2024-12-06	105.7300	106.234000	105.4800	106.1700	+0.407%	932,012	+5.350%
2024-12-05	105.6700	105.770000	105.4000	105.7400	-0.066%	591,964	+5.778%
2024-12-04	105.7200	105.850000	105.3100	105.8100	+0.484%	511,070	+5.708%
2024-12-03	105.6500	105.850000	105.0700	105.3000	-0.501%	684,242	+6.220%
2024-12-02	105.5500	106.080000	105.5500	105.8300	+0.208%	541,432	+5.688%
2024-11-29	105.5000	105.810000	105.5000	105.6100	+0.180%	276,426	+5.909%
2024-11-27	105.5000	105.790000	105.4100	105.4200	+0.019%	372,799	+6.099%
2024-11-26	105.8700	106.180000	105.3500	105.4000	-0.444%	416,922	+6.120%
2024-11-25	105.3900	105.870000	104.9000	105.8700	+0.637%	889,971	+5.648%
2024-11-22	104.3600	105.250000	104.3000	105.2000	+0.815%	777,012	+6.321%
2024-11-21	104.6400	104.680000	104.2200	104.3500	-0.019%	915,401	+7.187%
2024-11-20	104.1800	104.870000	104.1800	104.3700	+0.115%	857,922	+7.167%
2024-11-19	103.9500	104.250000	103.7400	104.2500	+0.366%	1,587,609	+7.290%
2024-11-18	103.8900	104.000000	103.7000	103.8700	+0.116%	1,211,091	+7.683%
2024-11-15	103.8500	104.000000	103.5100	103.7500	+0.029%	1,141,573	+7.807%
2024-11-14	103.9100	104.000000	103.6700	103.7200	-0.096%	707,569	+7.838%
2024-11-13	103.9200	104.050000	103.7650	103.8200	-0.173%	998,488	+7.735%
2024-11-12	103.9000	104.040000	103.7500	104.0000	0.000%	1,005,450	+7.548%
2024-11-11	103.6500	104.000000	103.6500	104.0000	+0.338%	1,115,792	+7.548%
2024-11-08	104.0000	104.100000	103.6300	103.6500	-0.298%	2,126,261	+7.911%
2024-11-07	104.3300	104.460000	103.7100	103.9600	-0.029%	2,389,353	+7.589%
2024-11-06	105.0100	105.450000	103.3700	103.9900	-0.507%	3,711,977	+7.558%
2024-11-05	104.0600	104.710000	103.8900	104.5200	+0.510%	3,082,272	+7.013%
2024-11-04	104.0100	104.250000	103.8450	103.9900	-0.010%	1,615,649	+7.558%
2024-11-01	104.0600	104.465000	103.8500	104.0000	+0.010%	2,284,335	+7.548%
2024-10-31	104.2000	104.910000	103.5000	103.9900	-4.271%	6,381,100	+7.558%
2024-10-30	109.3400	110.600000	107.6550	108.6300	-1.843%	1,212,095	+2.964%
2024-10-29	102.0500	113.120000	102.0370	110.6700	+8.500%	1,562,914	+1.066%
2024-10-28	104.7100	104.710000	101.5775	102.0000	-1.392%	469,180	+9.657%
2024-10-25	105.1200	106.260000	103.2500	103.4400	-1.005%	614,962	+8.130%
2024-10-24	106.1500	107.000000	103.1750	104.4900	-2.025%	631,949	+7.044%
2024-10-23	102.5000	112.150000	100.3700	106.6500	+3.544%	1,834,555	+4.876%
2024-10-22	95.0000	108.719800	93.6200	103.0000	+8.216%	1,700,190	+8.592%
2024-10-21	95.1900	96.370000	94.1500	95.1800	-0.502%	321,477	+17.514%
2024-10-18	96.6200	97.470000	95.4900	95.6600	-0.136%	282,770	+16.925%
2024-10-17	95.2600	95.939000	94.3000	95.7900	+0.959%	184,796	+16.766%
2024-10-16	94.7000	94.990000	93.0700	94.8800	+0.700%	362,077	+17.886%
2024-10-15	95.6000	96.035000	94.0850	94.2200	-1.340%	260,080	+18.712%
2024-10-14	95.0000	96.230000	94.8100	95.5000	+0.717%	250,996	+17.120%
2024-10-11	94.7500	96.480000	94.7400	94.8200	-0.189%	302,618	+17.960%
2024-10-10	93.5900	95.540000	93.2400	95.0000	-0.116%	280,820	+17.737%
2024-10-09	95.5100	96.880000	94.4850	95.1100	-0.220%	314,324	+17.601%
2024-10-08	93.7200	95.570000	93.7200	95.3200	+1.870%	185,781	+17.342%
2024-10-07	94.7100	95.490000	93.0450	93.5700	-1.949%	227,270	+19.536%
2024-10-04	95.7000	96.320000	94.3100	95.4300	+1.586%	172,564	+17.206%
2024-10-03	94.0400	94.820000	92.9763	93.9400	-0.939%	155,546	+19.065%
2024-10-02	91.2700	94.965000	91.2700	94.8300	+3.323%	205,957	+17.948%
2024-10-01	95.1200	95.120000	91.4850	91.7800	-3.905%	293,115	+21.868%
2024-09-30	94.8300	95.780000	94.4000	95.5100	+0.675%	450,172	+17.108%
2024-09-27	95.4900	96.500000	94.7800	94.8700	-0.200%	234,088	+17.898%
2024-09-26	96.1600	96.460000	94.6100	95.0600	+0.913%	230,285	+17.663%
2024-09-25	93.3400	95.460000	93.3400	94.2000	+0.523%	242,555	+18.737%
2024-09-24	94.0400	94.310000	92.3000	93.7100	-0.372%	313,272	+19.358%
2024-09-23	94.4300	95.390000	93.1900	94.0600	-0.392%	334,021	+18.913%
2024-09-20	95.3400	97.820000	94.3400	94.4300	-0.736%	869,345	+18.448%
2024-09-19	95.2700	95.340000	94.0250	95.1300	+2.445%	394,531	+17.576%
2024-09-18	92.1800	94.850000	91.6200	92.8600	+1.045%	415,610	+20.450%
2024-09-17	89.9100	92.010000	89.5250	91.9000	+3.247%	375,583	+21.708%
2024-09-16	88.0000	89.490000	87.6158	89.0100	+1.125%	305,792	+25.660%
2024-09-13	86.6200	88.409900	86.4900	88.0200	+2.468%	192,708	+27.073%
2024-09-12	86.0000	86.250000	84.9900	85.9000	+0.315%	171,943	+30.210%
2024-09-11	86.0200	86.090000	84.0900	85.6300	-0.615%	247,033	+30.620%
2024-09-10	86.2800	86.835000	85.2650	86.1600	-0.185%	286,495	+29.817%
2024-09-09	85.0200	86.940000	85.0200	86.3200	+1.744%	231,024	+29.576%
2024-09-06	86.4700	87.910000	84.5900	84.8400	-1.395%	239,288	+31.836%
2024-09-05	86.3000	87.120000	85.3900	86.0400	-0.635%	179,791	+29.998%
2024-09-04	86.2400	87.325000	85.4050	86.5900	-0.756%	257,701	+29.172%
2024-09-03	89.7000	89.700000	86.6850	87.2500	-3.442%	359,965	+28.195%
2024-08-30	90.3600	91.325000	89.6600	90.3600	+0.983%	641,236	+23.783%
2024-08-29	89.8800	91.125000	88.9700	89.4800	+0.698%	193,631	+25.000%
2024-08-28	90.1800	90.210000	88.3500	88.8600	-1.551%	327,003	+25.872%
2024-08-27	89.4900	90.950000	89.4350	90.2600	+0.122%	180,974	+23.920%
2024-08-26	90.7700	91.010000	89.5506	90.1500	-0.288%	288,154	+24.071%
2024-08-23	90.0800	90.840000	89.3300	90.4100	+1.825%	319,602	+23.714%
2024-08-22	90.0000	90.870000	88.6300	88.7900	-1.158%	273,399	+25.971%
2024-08-21	89.6500	90.020000	87.4800	89.8300	+4.648%	560,864	+24.513%
2024-08-20	90.8600	92.250000	84.5300	85.8400	-6.888%	1,221,815	+30.301%
2024-08-19	91.4200	92.250000	91.1200	92.1900	+0.920%	216,942	+21.326%
2024-08-16	91.0900	91.880000	90.7100	91.3500	0.000%	370,194	+22.441%
2024-08-15	91.6300	91.948600	90.2500	91.3500	+1.828%	257,524	+22.441%
2024-08-14	89.5700	90.200000	88.6900	89.7100	+0.651%	491,441	+24.680%
2024-08-13	88.2000	89.490000	87.5450	89.1300	+1.781%	289,728	+25.491%
2024-08-12	89.0700	90.000000	87.2950	87.5700	-1.893%	219,960	+27.726%
2024-08-09	88.8300	89.750000	88.3600	89.2600	+0.045%	442,505	+25.308%
2024-08-08	87.1200	89.240000	85.6050	89.2200	+4.473%	386,650	+25.364%
2024-08-07	84.8100	86.460000	83.5900	85.4000	+3.028%	531,932	+30.972%
2024-08-06	82.5700	84.145000	81.3100	82.8900	+1.631%	456,461	+34.938%
2024-08-05	78.5300	83.540000	78.3350	81.5600	-1.486%	604,992	+37.138%
2024-08-02	75.7100	86.400000	75.7100	82.7900	-2.965%	807,715	+35.101%
2024-08-01	87.9900	88.695000	84.2200	85.3200	-3.440%	623,479	+31.095%
2024-07-31	88.6300	89.790000	87.3800	88.3600	+1.739%	320,165	+26.584%
2024-07-30	87.9500	89.210000	86.3900	86.8500	-0.561%	255,417	+28.785%
2024-07-29	87.9900	89.140000	87.2700	87.3400	-0.376%	381,750	+28.063%
2024-07-26	88.7600	90.055000	87.2500	87.6700	+0.574%	375,391	+27.581%
2024-07-25	88.2900	89.070000	86.3900	87.1700	-0.445%	674,629	+28.312%
2024-07-24	90.8500	91.085000	87.3300	87.5600	-4.681%	529,601	+27.741%
2024-07-23	91.4500	94.070000	91.3700	91.8600	+0.262%	550,208	+21.761%
2024-07-22	90.1700	91.820000	90.0600	91.6200	+2.106%	585,010	+22.080%
2024-07-19	90.8700	90.940000	89.4600	89.7300	-0.938%	335,722	+24.652%
2024-07-18	94.2500	94.250000	90.1500	90.5800	-3.720%	404,670	+23.482%
2024-07-17	96.5200	96.880000	93.7100	94.0800	-3.676%	500,063	+18.888%
2024-07-16	98.0900	99.200000	97.1100	97.6700	+0.722%	555,890	+14.518%
2024-07-15	97.3400	99.900000	96.5500	96.9700	-3.272%	578,942	+15.345%
2024-07-12	100.0000	101.385000	99.4300	100.2500	+0.987%	325,116	+11.571%
2024-07-11	99.7400	101.165000	99.1100	99.2700	+0.659%	411,333	+12.673%
2024-07-10	96.4900	98.630000	96.0649	98.6200	+2.207%	306,552	+13.415%
2024-07-09	97.7300	97.730000	95.9200	96.4900	-1.309%	524,850	+15.919%
2024-07-08	99.1700	99.260000	97.4700	97.7700	-1.113%	287,295	+14.401%
2024-07-05	98.2800	99.240000	98.1650	98.8700	+0.744%	213,221	+13.128%
2024-07-03	98.7300	99.000000	97.7100	98.1400	-0.274%	139,305	+13.970%
2024-07-02	97.8100	98.820000	97.2400	98.4100	+0.892%	370,817	+13.657%
2024-07-01	98.0400	98.500000	96.5500	97.5400	-0.551%	369,793	+14.671%
2024-06-28	98.7300	99.830000	97.3242	98.0800	+0.215%	1,012,768	+14.040%
2024-06-27	98.5200	99.810000	97.7500	97.8700	-0.630%	481,638	+14.284%
2024-06-26	97.6300	99.000000	96.8344	98.4900	+0.582%	413,445	+13.565%
2024-06-25	95.9300	98.270000	95.4100	97.9200	+1.968%	536,236	+14.226%
2024-06-24	95.2600	98.300000	95.2600	96.0300	+0.851%	633,124	+16.474%
2024-06-21	96.4900	96.960000	93.9800	95.2200	-1.193%	8,487,000	+17.465%
2024-06-20	97.4200	98.020000	95.5550	96.3700	-2.063%	881,980	+16.063%
2024-06-18	99.6000	100.790000	97.9500	98.4000	-0.806%	759,106	+13.669%
2024-06-17	97.0700	99.860000	96.5700	99.2000	+2.681%	782,755	+12.752%
2024-06-14	96.1700	97.550000	95.6000	96.6100	-0.340%	717,763	+15.775%
2024-06-13	97.1700	98.410000	95.4500	96.9400	-0.237%	757,727	+15.381%
2024-06-12	95.1500	98.030000	95.1500	97.1700	+2.858%	1,194,563	+15.108%
2024-06-11	91.8700	94.600000	91.4400	94.4700	+1.668%	1,022,060	+18.397%
2024-06-10	89.0000	96.840000	89.0000	92.9200	+8.729%	1,941,127	+20.372%
2024-06-07	85.4500	86.300000	85.0000	85.4600	-0.881%	286,193	+30.880%
2024-06-06	88.5200	88.960000	85.9350	86.2200	-3.319%	253,465	+29.726%
2024-06-05	87.9800	89.410000	87.5000	89.1800	+2.388%	225,311	+25.420%
2024-06-04	86.0700	87.440000	85.3800	87.1000	+0.670%	251,705	+28.416%
2024-06-03	87.8100	87.960000	84.6900	86.5200	-0.928%	396,316	+29.276%
2024-05-31	88.8100	89.080000	86.7200	87.3300	-1.166%	343,941	+28.077%
2024-05-30	89.4700	89.470000	88.2700	88.3600	-1.472%	212,449	+26.584%
2024-05-29	89.9600	90.790000	89.2150	89.6800	-1.310%	251,330	+24.721%
2024-05-28	93.3200	93.690000	90.2750	90.8700	-2.185%	323,169	+23.088%
2024-05-24	90.8500	92.980000	90.8500	92.9000	+2.358%	237,228	+20.398%
2024-05-23	90.5900	91.880000	90.4700	90.7600	+0.121%	292,364	+23.237%
2024-05-22	90.5000	91.470000	90.0500	90.6500	-0.099%	220,259	+23.387%
2024-05-21	90.9800	91.250000	90.0400	90.7400	-0.798%	249,946	+23.264%
2024-05-20	90.1400	92.345000	90.0000	91.4700	+1.072%	404,316	+22.281%
2024-05-17	91.0000	91.755000	90.0150	90.5000	-0.637%	381,908	+23.591%
2024-05-16	90.7200	91.180000	89.2300	91.0800	+0.242%	354,236	+22.804%
2024-05-15	87.3900	90.920000	86.5300	90.8600	+4.738%	405,925	+23.101%
2024-05-14	85.8800	86.790000	85.4170	86.7500	+1.498%	247,903	+28.934%
2024-05-13	85.7700	86.740000	85.0700	85.4700	-0.199%	286,793	+30.865%
2024-05-10	85.8100	86.380000	85.0900	85.6400	-0.047%	237,401	+30.605%
2024-05-09	85.3100	86.030000	84.9900	85.6800	+0.563%	244,193	+30.544%
2024-05-08	84.3800	85.820000	83.8350	85.2000	-1.034%	660,999	+31.279%
2024-05-07	82.8900	86.150000	82.7600	86.0900	+3.698%	498,342	+29.922%
2024-05-06	81.6600	83.320000	81.4816	83.0200	+1.903%	354,038	+34.727%
2024-05-03	78.2100	81.870000	77.4069	81.4700	-0.343%	397,518	+37.290%
2024-05-02	81.6700	81.970000	80.2300	81.7500	+0.418%	455,250	+36.820%
2024-05-01	80.7900	82.640000	79.8350	81.4100	+1.193%	416,004	+37.391%
2024-04-30	82.3500	83.080000	80.1900	80.4500	-2.438%	457,990	+39.030%
2024-04-29	83.9600	84.175000	82.0650	82.4600	-1.340%	693,526	+35.642%
2024-04-26	83.5300	84.380000	83.5050	83.5800	+0.487%	263,506	+33.824%
2024-04-25	82.0100	83.445000	82.0100	83.1750	-0.330%	359,533	+34.476%
2024-04-24	83.6600	84.615000	82.6100	83.4500	-0.394%	250,996	+34.032%
2024-04-23	82.4000	83.860000	82.4000	83.7800	+1.897%	176,063	+33.504%
2024-04-22	83.0600	83.260000	81.3000	82.2200	-0.121%	415,045	+36.037%
2024-04-19	80.8400	82.510000	80.8400	82.3200	+1.919%	674,414	+35.872%
2024-04-18	80.9200	82.800000	80.0000	80.7700	+0.261%	557,483	+38.480%
2024-04-17	81.6000	81.910000	80.4300	80.5600	-0.715%	199,714	+38.841%
2024-04-16	80.6100	81.720000	80.3015	81.1400	+0.148%	180,029	+37.848%
2024-04-15	82.3700	83.510000	80.6800	81.0200	-1.315%	268,442	+38.052%
2024-04-12	82.6700	82.890000	81.6600	82.1000	-1.876%	264,990	+36.236%
2024-04-11	82.4800	84.240000	82.0702	83.6700	+1.875%	298,667	+33.680%
2024-04-10	82.8300	84.782500	81.6500	82.1300	-3.535%	356,931	+36.187%
2024-04-09	86.3800	86.980000	84.3775	85.1400	-0.919%	523,076	+31.372%
2024-04-08	84.6600	86.350000	84.6600	85.9300	+1.608%	226,934	+30.164%
2024-04-05	83.4600	84.790000	82.9500	84.5700	+1.330%	313,591	+32.257%
2024-04-04	84.8200	86.270000	83.4500	83.4600	-0.251%	293,647	+34.016%
2024-04-03	83.1800	85.255000	82.9900	83.6700	-0.107%	291,698	+33.680%
2024-04-02	84.0000	84.260000	82.9500	83.7600	-2.001%	301,809	+33.536%
2024-04-01	86.5400	86.790000	84.7050	85.4700	-0.789%	233,537	+30.865%
2024-03-28	86.5500	86.550000	85.6600	86.1500	-0.139%	563,811	+29.832%
2024-03-27	85.4900	86.410000	84.1700	86.2700	+1.339%	333,654	+29.651%
2024-03-26	85.3800	86.110000	84.6000	85.1300	+0.901%	274,853	+31.387%
2024-03-25	84.8000	85.880000	84.3200	84.3700	-0.213%	227,933	+32.571%
2024-03-22	87.4400	87.690000	83.9100	84.5500	-2.592%	342,182	+32.289%
2024-03-21	84.1600	87.410000	83.7600	86.8000	+4.365%	563,612	+28.859%
2024-03-20	80.2500	83.660000	80.2500	83.1700	+3.163%	431,661	+34.484%
2024-03-19	79.7700	81.530000	79.6800	80.6200	+0.424%	317,065	+38.737%
2024-03-18	79.1600	81.395000	79.0800	80.2800	+1.582%	369,949	+39.325%
2024-03-15	80.8600	81.030000	78.3700	79.0300	-3.126%	626,584	+41.529%
2024-03-14	81.8600	82.300000	80.6000	81.5800	+0.197%	443,010	+37.105%
2024-03-13	81.6600	82.320000	80.8300	81.4200	-0.889%	381,075	+37.374%
2024-03-12	81.7600	83.110000	81.1750	82.1500	-0.315%	367,772	+36.153%
2024-03-11	82.1100	83.350000	81.7500	82.4100	-0.073%	277,446	+35.724%
2024-03-08	83.9600	84.500000	82.3800	82.4700	-1.234%	271,575	+35.625%
2024-03-07	83.0600	83.720000	82.1000	83.5000	+1.096%	302,891	+33.952%
2024-03-06	83.0100	83.880000	82.1300	82.5950	+1.319%	339,990	+35.420%
2024-03-05	85.0100	85.010000	81.0900	81.5200	-4.977%	372,667	+37.206%
2024-03-04	85.3200	86.410000	85.3200	85.7900	+0.128%	325,972	+30.377%
2024-03-01	85.2800	86.190000	84.5850	85.6800	+0.705%	325,387	+30.544%
2024-02-29	85.3600	85.970000	84.8000	85.0800	+0.520%	738,826	+31.465%
2024-02-28	83.6500	85.145000	83.6500	84.6400	+0.095%	492,706	+32.148%
2024-02-27	85.6600	86.000000	84.0550	84.5600	-0.833%	529,160	+32.273%
2024-02-26	86.0000	86.500000	83.4800	85.2700	-0.292%	973,406	+31.172%
2024-02-23	87.4800	88.820000	82.5000	85.5200	-4.830%	1,096,676	+30.788%
2024-02-22	89.1700	90.885000	89.1300	89.8600	+3.394%	588,499	+24.471%
2024-02-21	86.8500	87.535000	85.8500	86.9100	-1.059%	417,932	+28.696%
2024-02-20	89.3100	90.000000	86.7800	87.8400	-2.907%	306,250	+27.334%
2024-02-16	91.7000	91.835000	90.0100	90.4700	-1.320%	347,365	+23.632%
2024-02-15	89.9600	92.015000	89.2700	91.6800	+3.058%	499,046	+22.000%
2024-02-14	87.2000	89.350000	86.8500	88.9600	+3.562%	341,362	+25.731%
2024-02-13	87.0900	88.060000	84.8200	85.9000	-4.577%	585,456	+30.210%
2024-02-12	92.0100	92.490000	89.5900	90.0200	-2.428%	353,476	+24.250%
2024-02-09	91.0000	92.920000	90.4018	92.2600	+2.386%	453,310	+21.233%
2024-02-08	89.8000	90.740000	89.6780	90.1100	+0.704%	363,108	+24.126%
2024-02-07	89.0000	89.560000	88.0750	89.4800	+0.891%	259,039	+25.000%
2024-02-06	87.2700	88.940000	86.3700	88.6900	+2.107%	524,552	+26.113%
2024-02-05	86.6400	87.635000	85.5675	86.8600	-0.913%	312,691	+28.770%
2024-02-02	85.9500	88.035000	85.4500	87.6600	+1.966%	355,022	+27.595%
2024-02-01	85.7700	86.080000	84.0200	85.9700	+1.117%	256,402	+30.104%
2024-01-31	86.5900	86.815000	84.9800	85.0200	-2.073%	395,597	+31.557%
2024-01-30	87.2100	87.210000	86.5300	86.8200	-0.436%	212,061	+28.830%
2024-01-29	85.4000	87.300000	85.3450	87.2000	+2.299%	371,030	+28.268%
2024-01-26	85.3000	85.800000	84.9400	85.2400	-0.304%	402,717	+31.218%
2024-01-25	87.1500	87.380000	84.8900	85.5000	-0.105%	346,158	+30.819%
2024-01-24	87.8800	88.990000	85.4620	85.5900	-2.384%	486,418	+30.681%
2024-01-23	88.4900	88.860000	86.6600	87.6800	-0.499%	586,500	+27.566%
2024-01-22	86.9100	88.360000	86.0100	88.1200	+2.800%	522,133	+26.929%
2024-01-19	85.6900	85.850000	84.3450	85.7200	+0.658%	333,149	+30.483%
2024-01-18	85.2400	86.990000	83.3600	85.1600	+0.401%	566,953	+31.341%
2024-01-17	83.0500	85.180000	82.9900	84.8200	+0.581%	506,626	+31.867%
2024-01-16	83.1400	84.340000	82.5950	84.3300	+0.119%	380,857	+32.634%
2024-01-12	84.3500	84.539000	83.0201	84.2300	+0.923%	321,614	+32.791%
2024-01-11	83.6400	84.479400	82.9401	83.4600	-0.084%	408,016	+34.016%
2024-01-10	81.9000	83.740000	81.3200	83.5300	+1.866%	319,713	+33.904%
2024-01-09	81.6300	82.650000	81.3862	82.0000	-0.738%	307,234	+36.402%
2024-01-08	79.9900	82.750000	79.9900	82.6100	+3.263%	527,589	+35.395%
2024-01-05	77.5100	80.330000	77.2900	80.0000	+2.380%	563,518	+39.813%
2024-01-04	77.0300	79.155000	76.5000	78.1400	+2.130%	530,522	+43.141%
2024-01-03	77.0100	78.425000	75.9800	76.5100	-2.023%	541,268	+46.190%
2024-01-02	82.3100	82.310000	77.8900	78.0900	-7.201%	606,320	+43.232%
2023-12-29	84.0400	84.830000	83.0500	84.1500	-0.320%	263,403	+32.917%
2023-12-28	84.3500	84.920000	83.8114	84.4200	+0.214%	190,409	+32.492%
2023-12-27	83.7500	84.520000	83.1000	84.2400	+0.357%	279,283	+32.775%
2023-12-26	83.1000	84.290000	82.5800	83.9400	+0.780%	479,465	+33.250%
2023-12-22	77.9400	84.577100	77.0000	83.2900	+11.484%	1,339,453	+34.290%
2023-12-21	75.2000	75.200000	73.6900	74.7100	+0.647%	429,140	+49.712%
2023-12-20	73.5200	76.154600	73.3350	74.2300	+0.801%	434,988	+50.680%
2023-12-19	74.6500	75.000000	73.6100	73.6400	-0.715%	264,375	+51.888%
2023-12-18	74.0400	74.700000	73.5400	74.1700	-0.013%	274,472	+50.802%
2023-12-15	74.6600	74.850000	73.3750	74.1800	-0.229%	511,647	+50.782%
2023-12-14	74.4200	74.730000	73.2150	74.3500	+1.212%	313,150	+50.437%
2023-12-13	73.8300	74.500000	72.3300	73.4600	-0.931%	426,622	+52.260%
2023-12-12	72.7700	74.240000	72.2900	74.1500	+2.009%	175,956	+50.843%
2023-12-11	71.1600	73.190000	71.1600	72.6900	+1.878%	414,216	+53.873%
2023-12-08	70.3200	71.900000	70.2300	71.3500	+0.748%	219,208	+56.762%
2023-12-07	70.7900	71.071800	70.0700	70.8200	+0.198%	383,258	+57.936%
2023-12-06	71.4800	73.080000	70.6100	70.6800	-0.451%	249,009	+58.248%
2023-12-05	71.5500	71.550000	70.3000	71.0000	-1.169%	279,977	+57.535%
2023-12-04	71.1100	72.470000	70.4100	71.8400	-0.636%	358,646	+55.693%
2023-12-01	72.5500	73.410000	71.8200	72.3000	-0.221%	524,494	+54.703%
2023-11-30	71.7900	72.650000	71.5350	72.4600	+0.681%	538,300	+54.361%
2023-11-29	72.4900	73.835000	71.8250	71.9700	+0.559%	233,798	+55.412%
2023-11-28	71.2800	72.320000	71.1200	71.5700	-0.126%	112,741	+56.281%
2023-11-27	71.7600	72.650000	71.5900	71.6600	-0.865%	150,776	+56.084%
2023-11-24	71.6000	72.395000	68.8700	72.2850	+0.760%	78,057	+54.735%
2023-11-22	73.2300	73.480000	71.7400	71.7400	-0.953%	247,222	+55.910%
2023-11-21	73.4600	73.880000	72.0200	72.4300	-2.333%	278,613	+54.425%
2023-11-20	73.6900	74.349000	73.0800	74.1600	+0.216%	320,178	+50.823%
2023-11-17	72.8400	74.595000	72.4600	74.0000	+2.224%	356,485	+51.149%
2023-11-16	73.7700	74.030000	70.9200	72.3900	-2.123%	368,284	+54.510%
2023-11-15	74.1900	74.590000	72.8500	73.9600	-0.538%	341,027	+51.230%
2023-11-14	72.0000	74.600000	71.8800	74.3600	+5.700%	479,516	+50.417%
2023-11-13	69.9000	70.500000	68.9650	70.3500	+0.457%	217,909	+58.991%
2023-11-10	69.0500	70.070000	68.4400	70.0300	+0.864%	296,901	+59.717%
2023-11-09	69.6200	69.970000	68.2500	69.4300	+0.115%	328,538	+61.098%
2023-11-08	68.4100	69.555000	67.6400	69.3500	+1.315%	364,839	+61.283%
2023-11-07	66.9800	69.035000	66.5100	68.4500	+2.317%	584,344	+63.404%
2023-11-06	65.8600	66.960000	65.2500	66.9000	+1.765%	376,812	+67.190%
2023-11-03	60.3300	65.945000	60.3300	65.7400	+11.216%	556,710	+70.140%
2023-11-02	63.0000	63.000000	57.5900	59.1100	-4.815%	799,223	+89.223%
2023-11-01	61.9600	62.170000	60.3400	62.1000	-0.032%	565,765	+80.113%
2023-10-31	59.9400	62.200000	59.6501	62.1200	+3.637%	372,649	+80.055%
2023-10-30	60.0700	60.260000	59.5100	59.9400	+0.756%	147,926	+86.603%
2023-10-27	60.0000	60.119900	59.0800	59.4900	-0.252%	153,328	+88.015%
2023-10-26	59.9400	61.230000	59.0200	59.6400	-0.101%	188,193	+87.542%
2023-10-25	60.5200	60.520000	59.5100	59.7000	-2.131%	283,048	+87.353%
2023-10-24	60.7200	61.410000	59.7050	61.0000	+0.793%	309,509	+83.361%
2023-10-23	60.8400	61.670000	60.1200	60.5200	-1.014%	342,302	+84.815%
2023-10-20	62.6400	62.640000	60.8900	61.1400	-2.239%	233,412	+82.941%
2023-10-19	63.5300	63.650000	62.4700	62.5400	-1.713%	187,359	+78.846%
2023-10-18	63.7400	64.240000	63.4300	63.6300	-1.073%	168,222	+75.782%
2023-10-17	64.6400	65.320000	64.0000	64.3200	-1.606%	399,033	+73.896%
2023-10-16	65.8800	66.070000	63.9435	65.3700	-0.305%	497,071	+71.103%
2023-10-13	66.9600	67.250000	65.1550	65.5700	-2.090%	229,483	+70.581%
2023-10-12	67.6400	68.080000	66.6300	66.9700	-1.326%	191,444	+67.015%
2023-10-11	67.1100	68.010000	66.8701	67.8700	+1.299%	230,838	+64.800%
2023-10-10	65.9300	67.690000	65.4601	67.0000	+1.623%	335,499	+66.940%
2023-10-09	64.5000	66.000000	64.0100	65.9300	+1.431%	322,713	+69.650%
2023-10-06	65.4300	67.425000	64.8800	65.0000	-1.500%	704,703	+72.077%
2023-10-05	64.8800	66.120000	64.6000	65.9900	+2.231%	400,049	+69.495%
2023-10-04	63.3700	64.630000	61.9500	64.5500	+2.542%	320,586	+73.277%
2023-10-03	62.4900	63.130000	61.6200	62.9500	+0.239%	376,921	+77.681%