BECN
Beacon Roofing Supply, Inc.
stockNASDAQ
InactiveApr 28, 2025
124.17USD-0.016%(-0.02)8,317,324
BECN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-04-28 | 124.22 | 124.31 | 124.11 | 124.17 | -0.016% | 8,317,324 | 0.000% |
| 2025-04-25 | 124.06 | 124.19 | 124.05 | 124.19 | +0.081% | 1,371,732 | -0.016% |
| 2025-04-24 | 124.03 | 124.10 | 124.00 | 124.09 | +0.065% | 1,404,728 | +0.064% |
| 2025-04-23 | 124.07 | 124.10 | 123.90 | 124.01 | +0.056% | 2,816,062 | +0.129% |
| 2025-04-22 | 123.79 | 124.02 | 123.72 | 123.94 | +0.235% | 2,883,133 | +0.186% |
| 2025-04-21 | 123.74 | 123.81 | 123.45 | 123.65 | -0.161% | 1,361,912 | +0.421% |
| 2025-04-17 | 123.20 | 123.85 | 123.17 | 123.85 | +0.617% | 2,350,702 | +0.258% |
| 2025-04-16 | 123.01 | 123.25 | 122.96 | 123.09 | -0.032% | 1,348,443 | +0.877% |
| 2025-04-15 | 123.50 | 123.50 | 123.00 | 123.13 | -0.203% | 1,826,482 | +0.845% |
| 2025-04-14 | 123.26 | 123.47 | 123.15 | 123.38 | +0.187% | 1,503,837 | +0.640% |
| 2025-04-11 | 123.00 | 123.29 | 122.67 | 123.15 | +0.203% | 1,996,086 | +0.828% |
| 2025-04-10 | 122.43 | 123.08 | 122.36 | 122.90 | -0.081% | 2,444,860 | +1.033% |
| 2025-04-09 | 122.08 | 123.50 | 121.44 | 123.00 | +1.151% | 4,075,447 | +0.951% |
| 2025-04-08 | 122.80 | 122.99 | 121.16 | 121.60 | -0.410% | 3,958,562 | +2.113% |
| 2025-04-07 | 122.00 | 123.63 | 121.50 | 122.10 | -0.270% | 4,223,330 | +1.695% |
| 2025-04-04 | 123.46 | 123.59 | 121.83 | 122.43 | -0.979% | 7,914,207 | +1.421% |
| 2025-04-03 | 123.72 | 123.81 | 123.53 | 123.64 | -0.129% | 7,860,616 | +0.429% |
| 2025-04-02 | 123.68 | 123.85 | 123.68 | 123.80 | +0.016% | 2,921,045 | +0.299% |
| 2025-04-01 | 123.73 | 123.78 | 123.71 | 123.78 | +0.065% | 3,760,846 | +0.315% |
| 2025-03-31 | 123.85 | 123.88 | 123.64 | 123.70 | -0.097% | 6,372,546 | +0.380% |
| 2025-03-28 | 123.86 | 123.88 | 123.79 | 123.82 | -0.032% | 4,139,531 | +0.283% |
| 2025-03-27 | 123.82 | 123.90 | 123.81 | 123.86 | +0.016% | 4,611,186 | +0.250% |
| 2025-03-26 | 123.79 | 123.89 | 123.79 | 123.84 | +0.032% | 1,936,001 | +0.266% |
| 2025-03-25 | 123.77 | 123.88 | 123.77 | 123.80 | -0.016% | 2,671,123 | +0.299% |
| 2025-03-24 | 123.81 | 123.89 | 123.69 | 123.82 | +0.040% | 4,467,640 | +0.283% |
| 2025-03-21 | 123.80 | 123.90 | 123.73 | 123.77 | -0.048% | 11,296,114 | +0.323% |
| 2025-03-20 | 123.83 | 123.90 | 123.74 | 123.83 | +1.893% | 21,737,611 | +0.275% |
| 2025-03-19 | 121.53 | 121.84 | 121.25 | 121.53 | -0.213% | 981,256 | +2.172% |
| 2025-03-18 | 122.00 | 122.22 | 121.18 | 121.79 | +1.576% | 1,368,535 | +1.954% |
| 2025-03-17 | 118.10 | 120.00 | 118.10 | 119.90 | +1.318% | 1,041,247 | +3.561% |
| 2025-03-14 | 118.44 | 119.03 | 117.13 | 118.34 | +0.314% | 865,856 | +4.926% |
| 2025-03-13 | 118.86 | 119.35 | 117.63 | 117.97 | -0.615% | 1,113,193 | +5.256% |
| 2025-03-12 | 119.30 | 119.80 | 118.67 | 118.70 | -0.378% | 1,059,410 | +4.608% |
| 2025-03-11 | 119.20 | 119.65 | 118.00 | 119.15 | +0.532% | 1,820,846 | +4.213% |
| 2025-03-10 | 120.60 | 120.80 | 118.39 | 118.52 | +6.679% | 4,611,532 | +4.767% |
| 2025-03-07 | 111.40 | 112.83 | 109.69 | 111.10 | -0.830% | 534,457 | +11.764% |
| 2025-03-06 | 112.75 | 114.21 | 111.28 | 112.03 | -1.625% | 598,051 | +10.836% |
| 2025-03-05 | 112.61 | 114.09 | 111.91 | 113.88 | +2.125% | 375,512 | +9.036% |
| 2025-03-04 | 112.80 | 113.59 | 110.79 | 111.51 | -1.240% | 696,650 | +11.353% |
| 2025-03-03 | 115.58 | 116.61 | 112.61 | 112.91 | -2.175% | 568,980 | +9.973% |
| 2025-02-28 | 117.13 | 117.13 | 114.03 | 115.42 | +0.087% | 785,929 | +7.581% |
| 2025-02-27 | 118.25 | 118.25 | 115.19 | 115.32 | -0.586% | 536,623 | +7.674% |
| 2025-02-26 | 115.70 | 117.00 | 115.50 | 116.00 | -0.060% | 511,641 | +7.043% |
| 2025-02-25 | 116.57 | 117.50 | 115.55 | 116.07 | +0.563% | 486,021 | +6.979% |
| 2025-02-24 | 117.50 | 117.50 | 115.22 | 115.42 | -1.046% | 627,914 | +7.581% |
| 2025-02-21 | 120.48 | 120.48 | 116.19 | 116.64 | -2.450% | 1,025,888 | +6.456% |
| 2025-02-20 | 118.88 | 119.69 | 118.12 | 119.57 | +0.302% | 566,601 | +3.847% |
| 2025-02-19 | 118.16 | 119.42 | 118.00 | 119.21 | +0.354% | 480,611 | +4.161% |
| 2025-02-18 | 119.35 | 120.17 | 118.50 | 118.79 | -0.427% | 717,330 | +4.529% |
| 2025-02-14 | 119.74 | 119.89 | 119.14 | 119.30 | +0.067% | 359,869 | +4.082% |
| 2025-02-13 | 119.61 | 120.55 | 118.66 | 119.22 | +0.025% | 810,268 | +4.152% |
| 2025-02-12 | 118.27 | 119.82 | 118.01 | 119.19 | -0.209% | 484,418 | +4.178% |
| 2025-02-11 | 118.39 | 119.90 | 118.19 | 119.44 | +0.734% | 476,570 | +3.960% |
| 2025-02-10 | 120.23 | 120.72 | 118.51 | 118.57 | -0.944% | 621,476 | +4.723% |
| 2025-02-07 | 120.15 | 121.16 | 119.05 | 119.70 | -0.664% | 911,952 | +3.734% |
| 2025-02-06 | 119.78 | 121.42 | 119.55 | 120.50 | +1.286% | 1,089,180 | +3.046% |
| 2025-02-05 | 118.38 | 119.15 | 117.85 | 118.97 | +0.431% | 749,566 | +4.371% |
| 2025-02-04 | 118.35 | 118.88 | 117.40 | 118.46 | +0.817% | 584,475 | +4.820% |
| 2025-02-03 | 117.25 | 118.88 | 117.00 | 117.50 | -0.710% | 732,554 | +5.677% |
| 2025-01-31 | 118.78 | 119.64 | 118.33 | 118.34 | -0.671% | 820,621 | +4.926% |
| 2025-01-30 | 119.64 | 119.87 | 118.30 | 119.14 | +0.625% | 1,021,436 | +4.222% |
| 2025-01-29 | 119.30 | 119.82 | 118.33 | 118.40 | -0.729% | 1,194,335 | +4.873% |
| 2025-01-28 | 119.60 | 120.52 | 119.03 | 119.27 | -0.234% | 1,648,044 | +4.108% |
| 2025-01-27 | 119.73 | 120.70 | 119.25 | 119.55 | +0.954% | 1,952,943 | +3.864% |
| 2025-01-24 | 115.69 | 120.00 | 115.65 | 118.42 | +1.622% | 1,284,636 | +4.856% |
| 2025-01-23 | 115.74 | 117.68 | 115.74 | 116.53 | -0.009% | 858,687 | +6.556% |
| 2025-01-22 | 116.17 | 116.75 | 115.25 | 116.54 | +0.422% | 828,115 | +6.547% |
| 2025-01-21 | 116.55 | 117.84 | 115.38 | 116.05 | +0.112% | 914,933 | +6.997% |
| 2025-01-17 | 116.11 | 116.98 | 115.00 | 115.92 | +1.152% | 1,150,779 | +7.117% |
| 2025-01-16 | 117.00 | 117.75 | 114.48 | 114.60 | -2.202% | 2,007,395 | +8.351% |
| 2025-01-15 | 121.00 | 121.22 | 117.04 | 117.18 | +7.653% | 6,308,329 | +5.965% |
| 2025-01-14 | 107.00 | 109.23 | 106.85 | 108.85 | +3.234% | 559,949 | +14.074% |
| 2025-01-13 | 101.30 | 105.49 | 100.63 | 105.44 | +3.271% | 550,532 | +17.764% |
| 2025-01-10 | 101.85 | 103.29 | 101.47 | 102.10 | -1.524% | 463,655 | +21.616% |
| 2025-01-08 | 102.28 | 103.74 | 100.22 | 103.68 | +1.567% | 439,989 | +19.763% |
| 2025-01-07 | 102.30 | 103.67 | 100.22 | 102.08 | +0.098% | 496,005 | +21.640% |
| 2025-01-06 | 102.44 | 103.98 | 101.72 | 101.98 | -0.604% | 306,334 | +21.759% |
| 2025-01-03 | 100.71 | 103.00 | 100.02 | 102.60 | +2.110% | 405,418 | +21.023% |
| 2025-01-02 | 101.77 | 102.61 | 99.64 | 100.48 | -1.083% | 415,921 | +23.577% |
| 2024-12-31 | 100.36 | 102.20 | 100.07 | 101.58 | +2.049% | 652,477 | +22.239% |
| 2024-12-30 | 99.92 | 100.24 | 98.49 | 99.54 | -0.778% | 429,692 | +24.744% |
| 2024-12-27 | 100.79 | 101.81 | 99.70 | 100.32 | -1.589% | 753,732 | +23.774% |
| 2024-12-26 | 100.56 | 102.27 | 100.17 | 101.94 | +0.632% | 301,945 | +21.807% |
| 2024-12-24 | 101.99 | 102.19 | 100.45 | 101.30 | -0.020% | 161,760 | +22.577% |
| 2024-12-23 | 101.05 | 102.19 | 100.80 | 101.32 | -0.236% | 495,352 | +22.552% |
| 2024-12-20 | 100.13 | 103.10 | 100.13 | 101.56 | +0.178% | 1,033,239 | +22.263% |
| 2024-12-19 | 102.39 | 104.32 | 100.44 | 101.38 | -0.030% | 519,882 | +22.480% |
| 2024-12-18 | 105.71 | 106.48 | 100.55 | 101.41 | -3.712% | 653,417 | +22.444% |
| 2024-12-17 | 104.39 | 105.57 | 103.93 | 105.32 | +0.019% | 445,240 | +17.898% |
| 2024-12-16 | 106.05 | 107.25 | 105.00 | 105.30 | -0.987% | 730,559 | +17.920% |
| 2024-12-13 | 107.55 | 107.55 | 105.83 | 106.35 | -1.482% | 394,031 | +16.756% |
| 2024-12-12 | 108.84 | 109.24 | 107.12 | 107.95 | -0.863% | 424,412 | +15.025% |
| 2024-12-11 | 110.31 | 111.00 | 108.82 | 108.89 | +0.037% | 285,146 | +14.033% |
| 2024-12-10 | 109.28 | 110.26 | 107.81 | 108.85 | -0.892% | 414,277 | +14.074% |
| 2024-12-09 | 112.52 | 112.64 | 109.72 | 109.83 | -1.560% | 521,559 | +13.057% |
| 2024-12-06 | 113.90 | 114.38 | 111.44 | 111.57 | -1.353% | 493,583 | +11.293% |
| 2024-12-05 | 114.05 | 114.41 | 112.44 | 113.10 | -0.458% | 373,694 | +9.788% |
| 2024-12-04 | 112.94 | 114.50 | 112.38 | 113.62 | +0.185% | 563,391 | +9.285% |
| 2024-12-03 | 112.58 | 114.12 | 111.98 | 113.41 | +0.997% | 372,749 | +9.488% |
| 2024-12-02 | 113.29 | 113.46 | 111.44 | 112.29 | -0.646% | 641,519 | +10.580% |
| 2024-11-29 | 114.40 | 114.92 | 112.93 | 113.02 | +0.204% | 200,421 | +9.866% |
| 2024-11-27 | 113.23 | 113.87 | 111.96 | 112.79 | +0.240% | 385,699 | +10.090% |
| 2024-11-26 | 112.99 | 112.99 | 111.13 | 112.52 | -1.099% | 506,505 | +10.354% |
| 2024-11-25 | 112.75 | 114.72 | 112.39 | 113.77 | +1.417% | 860,033 | +9.141% |
| 2024-11-22 | 109.41 | 112.65 | 109.00 | 112.18 | +3.316% | 908,394 | +10.688% |
| 2024-11-21 | 109.11 | 110.83 | 108.46 | 108.58 | -0.330% | 954,451 | +14.358% |
| 2024-11-20 | 109.01 | 110.21 | 108.14 | 108.94 | -0.275% | 605,022 | +13.980% |
| 2024-11-19 | 110.00 | 110.63 | 106.84 | 109.24 | +0.673% | 1,847,501 | +13.667% |
| 2024-11-18 | 99.28 | 116.30 | 98.90 | 108.51 | +9.884% | 3,125,167 | +14.432% |
| 2024-11-15 | 101.44 | 101.44 | 98.46 | 98.75 | -2.179% | 535,910 | +25.742% |
| 2024-11-14 | 102.74 | 103.27 | 100.71 | 100.95 | -1.397% | 766,483 | +23.001% |
| 2024-11-13 | 104.80 | 105.78 | 102.10 | 102.38 | -1.416% | 655,364 | +21.283% |
| 2024-11-12 | 104.54 | 105.13 | 103.48 | 103.85 | -1.293% | 697,942 | +19.567% |
| 2024-11-11 | 104.84 | 105.84 | 104.19 | 105.21 | +1.898% | 646,770 | +18.021% |
| 2024-11-08 | 102.52 | 104.15 | 101.83 | 103.25 | +1.018% | 709,336 | +20.262% |
| 2024-11-07 | 100.63 | 102.89 | 99.39 | 102.21 | +1.479% | 736,629 | +21.485% |
| 2024-11-06 | 98.83 | 102.82 | 97.96 | 100.72 | +6.055% | 1,115,247 | +23.282% |
| 2024-11-05 | 92.55 | 95.06 | 92.50 | 94.97 | +1.616% | 381,210 | +30.747% |
| 2024-11-04 | 92.32 | 95.28 | 92.23 | 93.46 | +0.129% | 453,179 | +32.859% |
| 2024-11-01 | 91.71 | 94.18 | 91.71 | 93.34 | +1.379% | 595,071 | +33.030% |
| 2024-10-31 | 98.25 | 99.77 | 91.47 | 92.07 | -3.561% | 1,335,335 | +34.865% |
| 2024-10-30 | 92.87 | 95.91 | 92.87 | 95.47 | +2.513% | 697,417 | +30.062% |
| 2024-10-29 | 93.28 | 94.09 | 92.62 | 93.13 | -1.813% | 613,997 | +33.330% |
| 2024-10-28 | 94.53 | 95.64 | 94.25 | 94.85 | +1.596% | 887,374 | +30.912% |
| 2024-10-25 | 95.54 | 95.95 | 93.28 | 93.36 | -0.986% | 649,816 | +33.001% |
| 2024-10-24 | 92.50 | 94.97 | 92.03 | 94.29 | +2.068% | 621,893 | +31.689% |
| 2024-10-23 | 92.32 | 93.53 | 91.67 | 92.38 | -0.238% | 431,307 | +34.412% |
| 2024-10-22 | 93.71 | 93.79 | 92.32 | 92.60 | -1.646% | 394,269 | +34.093% |
| 2024-10-21 | 95.11 | 95.62 | 93.42 | 94.15 | -1.558% | 424,507 | +31.885% |
| 2024-10-18 | 95.65 | 96.19 | 94.71 | 95.64 | 0.000% | 323,737 | +29.831% |
| 2024-10-17 | 96.06 | 96.06 | 94.25 | 95.64 | +0.042% | 508,140 | +29.831% |
| 2024-10-16 | 95.01 | 96.94 | 94.46 | 95.60 | +2.443% | 447,584 | +29.885% |
| 2024-10-15 | 93.38 | 95.06 | 92.99 | 93.32 | -0.043% | 1,201,640 | +33.058% |
| 2024-10-14 | 92.18 | 94.08 | 92.00 | 93.36 | +1.644% | 428,199 | +33.001% |
| 2024-10-11 | 91.06 | 92.43 | 90.88 | 91.85 | +1.179% | 645,197 | +35.188% |
| 2024-10-10 | 88.79 | 91.68 | 88.02 | 90.78 | -3.926% | 752,056 | +36.781% |
| 2024-10-09 | 95.94 | 96.44 | 93.67 | 94.49 | -0.704% | 618,387 | +31.411% |
| 2024-10-08 | 95.29 | 97.27 | 94.71 | 95.16 | -0.272% | 900,244 | +30.485% |
| 2024-10-07 | 88.61 | 95.67 | 88.16 | 95.42 | +7.515% | 1,602,948 | +30.130% |
| 2024-10-04 | 88.58 | 88.84 | 86.13 | 88.75 | +2.447% | 648,188 | +39.910% |
| 2024-10-03 | 84.45 | 87.00 | 84.24 | 86.63 | +1.500% | 568,738 | +43.334% |
| 2024-10-02 | 83.84 | 85.75 | 83.75 | 85.35 | +0.589% | 539,775 | +45.483% |
| 2024-10-01 | 86.33 | 86.75 | 84.18 | 84.85 | -1.828% | 608,313 | +46.341% |
| 2024-09-30 | 86.68 | 87.50 | 85.43 | 86.43 | -1.471% | 551,010 | +43.665% |
| 2024-09-27 | 88.14 | 89.40 | 87.46 | 87.72 | +0.194% | 481,969 | +41.553% |
| 2024-09-26 | 87.14 | 88.47 | 86.44 | 87.55 | +3.182% | 668,626 | +41.828% |
| 2024-09-25 | 84.59 | 85.15 | 83.69 | 84.85 | +0.456% | 655,808 | +46.341% |
| 2024-09-24 | 85.00 | 85.69 | 84.05 | 84.47 | -0.664% | 548,342 | +47.008% |
| 2024-09-23 | 86.68 | 87.95 | 84.85 | 85.03 | -0.944% | 846,018 | +46.031% |
| 2024-09-20 | 86.75 | 87.56 | 85.68 | 85.84 | -1.852% | 927,888 | +44.653% |
| 2024-09-19 | 88.47 | 88.75 | 86.83 | 87.46 | +2.436% | 860,678 | +41.973% |
| 2024-09-18 | 86.42 | 88.30 | 85.09 | 85.38 | -1.386% | 738,946 | +45.432% |
| 2024-09-17 | 86.26 | 87.28 | 84.88 | 86.58 | +2.353% | 546,734 | +43.416% |
| 2024-09-16 | 83.97 | 85.37 | 83.36 | 84.59 | +1.330% | 437,690 | +46.790% |
| 2024-09-13 | 82.51 | 84.23 | 82.51 | 83.48 | +3.011% | 485,058 | +48.742% |
| 2024-09-12 | 80.75 | 82.24 | 79.56 | 81.04 | +1.022% | 376,666 | +53.221% |
| 2024-09-11 | 79.52 | 80.94 | 78.02 | 80.22 | +0.137% | 536,156 | +54.787% |
| 2024-09-10 | 80.80 | 81.13 | 79.20 | 80.11 | -0.174% | 763,750 | +54.999% |
| 2024-09-09 | 81.98 | 84.74 | 79.94 | 80.25 | -1.630% | 716,650 | +54.729% |
| 2024-09-06 | 83.04 | 84.50 | 81.40 | 81.58 | -1.935% | 563,444 | +52.206% |
| 2024-09-05 | 85.12 | 85.12 | 83.00 | 83.19 | -1.771% | 520,390 | +49.261% |
| 2024-09-04 | 85.21 | 85.41 | 84.00 | 84.69 | -1.672% | 861,313 | +46.617% |
| 2024-09-03 | 89.86 | 90.59 | 85.94 | 86.13 | -4.934% | 581,805 | +44.166% |
| 2024-08-30 | 89.83 | 90.76 | 88.60 | 90.60 | +1.649% | 684,216 | +37.053% |
| 2024-08-29 | 89.61 | 90.18 | 87.32 | 89.13 | +0.338% | 671,858 | +39.313% |
| 2024-08-28 | 88.84 | 89.20 | 87.90 | 88.83 | -0.448% | 513,804 | +39.784% |
| 2024-08-27 | 90.36 | 90.75 | 89.03 | 89.23 | -1.566% | 556,446 | +39.157% |
| 2024-08-26 | 91.64 | 92.81 | 90.33 | 90.65 | +0.055% | 753,942 | +36.977% |
| 2024-08-23 | 88.57 | 91.18 | 88.07 | 90.60 | +3.744% | 730,471 | +37.053% |
| 2024-08-22 | 87.35 | 87.89 | 86.63 | 87.33 | +0.669% | 465,618 | +42.185% |
| 2024-08-21 | 86.58 | 87.37 | 85.57 | 86.75 | +1.533% | 410,071 | +43.135% |
| 2024-08-20 | 86.28 | 86.59 | 85.03 | 85.44 | -1.100% | 348,814 | +45.330% |
| 2024-08-19 | 86.72 | 87.06 | 85.90 | 86.39 | +0.255% | 312,921 | +43.732% |
| 2024-08-16 | 86.61 | 87.81 | 85.46 | 86.17 | -0.988% | 689,805 | +44.099% |
| 2024-08-15 | 88.25 | 88.53 | 86.43 | 87.03 | +1.422% | 881,009 | +42.675% |
| 2024-08-14 | 86.11 | 86.25 | 84.72 | 85.81 | +0.222% | 731,053 | +44.703% |
| 2024-08-13 | 84.64 | 86.12 | 83.04 | 85.62 | +2.429% | 765,365 | +45.025% |
| 2024-08-12 | 85.46 | 85.73 | 83.11 | 83.59 | -2.723% | 650,545 | +48.546% |
| 2024-08-09 | 84.58 | 86.22 | 83.77 | 85.93 | +2.972% | 1,123,597 | +44.501% |
| 2024-08-08 | 82.87 | 84.73 | 82.15 | 83.45 | +2.695% | 724,932 | +48.796% |
| 2024-08-07 | 83.30 | 84.94 | 81.01 | 81.26 | -1.156% | 894,023 | +52.806% |
| 2024-08-06 | 80.78 | 83.73 | 79.79 | 82.21 | +1.758% | 1,329,385 | +51.040% |
| 2024-08-05 | 81.07 | 83.74 | 77.54 | 80.79 | -5.398% | 2,639,379 | +53.695% |
| 2024-08-02 | 84.94 | 88.70 | 83.40 | 85.40 | -13.097% | 2,830,799 | +45.398% |
| 2024-08-01 | 102.19 | 103.94 | 95.69 | 98.27 | -4.407% | 966,432 | +26.356% |
| 2024-07-31 | 101.33 | 105.42 | 100.36 | 102.80 | +2.708% | 1,210,176 | +20.788% |
| 2024-07-30 | 101.45 | 102.44 | 99.97 | 100.09 | -0.309% | 557,794 | +24.058% |
| 2024-07-29 | 101.75 | 102.47 | 100.31 | 100.40 | -0.751% | 462,358 | +23.675% |
| 2024-07-26 | 100.25 | 102.59 | 99.47 | 101.16 | +2.857% | 485,699 | +22.746% |
| 2024-07-25 | 96.75 | 100.32 | 96.07 | 98.35 | +2.533% | 580,460 | +26.253% |
| 2024-07-24 | 99.41 | 100.52 | 95.88 | 95.92 | -3.801% | 573,211 | +29.452% |
| 2024-07-23 | 98.44 | 101.35 | 98.25 | 99.71 | +0.982% | 614,421 | +24.531% |
| 2024-07-22 | 97.76 | 99.03 | 96.74 | 98.74 | +1.962% | 562,443 | +25.755% |
| 2024-07-19 | 97.93 | 98.62 | 96.43 | 96.84 | -0.880% | 318,121 | +28.222% |
| 2024-07-18 | 98.42 | 102.53 | 97.24 | 97.70 | -1.153% | 617,580 | +27.093% |
| 2024-07-17 | 102.17 | 103.47 | 98.72 | 98.84 | -3.543% | 692,542 | +25.627% |
| 2024-07-16 | 98.48 | 102.54 | 97.79 | 102.47 | +5.672% | 954,348 | +21.177% |
| 2024-07-15 | 96.30 | 99.17 | 96.30 | 96.97 | -0.124% | 793,717 | +28.050% |
| 2024-07-12 | 95.96 | 98.77 | 95.63 | 97.09 | +2.513% | 815,273 | +27.892% |
| 2024-07-11 | 92.89 | 96.10 | 92.89 | 94.71 | +4.008% | 836,430 | +31.105% |
| 2024-07-10 | 89.34 | 91.17 | 89.08 | 91.06 | +2.430% | 466,388 | +36.361% |
| 2024-07-09 | 89.42 | 90.53 | 88.86 | 88.90 | -0.947% | 412,916 | +39.674% |
| 2024-07-08 | 89.09 | 90.24 | 88.89 | 89.75 | +1.504% | 484,249 | +38.351% |
| 2024-07-05 | 88.05 | 88.65 | 87.12 | 88.42 | +0.284% | 415,203 | +40.432% |
| 2024-07-03 | 88.23 | 88.99 | 87.37 | 88.17 | +0.387% | 321,773 | +40.830% |
| 2024-07-02 | 87.49 | 88.67 | 86.95 | 87.83 | +1.140% | 515,892 | +41.375% |
| 2024-07-01 | 91.37 | 91.83 | 86.57 | 86.84 | -4.044% | 668,027 | +42.987% |
| 2024-06-28 | 91.11 | 92.56 | 89.74 | 90.50 | -0.539% | 2,609,142 | +37.204% |
| 2024-06-27 | 89.56 | 90.99 | 89.18 | 90.99 | +2.030% | 562,634 | +36.466% |
| 2024-06-26 | 89.88 | 90.18 | 88.55 | 89.18 | -1.415% | 621,083 | +39.235% |
| 2024-06-25 | 92.88 | 92.89 | 90.27 | 90.46 | -2.606% | 532,844 | +37.265% |
| 2024-06-24 | 94.07 | 94.79 | 92.64 | 92.88 | -1.160% | 683,938 | +33.689% |
| 2024-06-21 | 94.67 | 95.38 | 93.17 | 93.97 | -1.063% | 931,472 | +32.138% |
| 2024-06-20 | 95.93 | 96.00 | 93.66 | 94.98 | -1.880% | 672,643 | +30.733% |
| 2024-06-18 | 97.72 | 98.18 | 96.73 | 96.80 | -0.941% | 447,598 | +28.275% |
| 2024-06-17 | 96.75 | 98.20 | 95.64 | 97.72 | +1.359% | 642,777 | +27.067% |
| 2024-06-14 | 98.71 | 98.77 | 95.48 | 96.41 | -3.542% | 661,024 | +28.794% |
| 2024-06-13 | 101.61 | 101.80 | 97.85 | 99.95 | -2.240% | 834,100 | +24.232% |
| 2024-06-12 | 99.02 | 103.54 | 99.02 | 102.24 | +5.369% | 1,213,941 | +21.450% |
| 2024-06-11 | 96.17 | 97.18 | 95.25 | 97.03 | +0.341% | 615,762 | +27.971% |
| 2024-06-10 | 95.78 | 97.21 | 95.78 | 96.70 | +0.301% | 425,458 | +28.407% |
| 2024-06-07 | 95.88 | 97.25 | 95.03 | 96.41 | +0.031% | 501,154 | +28.794% |
| 2024-06-06 | 97.09 | 97.92 | 96.06 | 96.38 | -1.280% | 428,677 | +28.834% |
| 2024-06-05 | 95.93 | 97.68 | 95.34 | 97.63 | +2.091% | 620,188 | +27.184% |
| 2024-06-04 | 96.13 | 96.72 | 95.10 | 95.63 | -1.534% | 607,416 | +29.844% |
| 2024-06-03 | 97.94 | 98.09 | 95.80 | 97.12 | +0.062% | 638,428 | +27.852% |
| 2024-05-31 | 96.28 | 97.22 | 95.00 | 97.06 | +0.800% | 483,439 | +27.931% |
| 2024-05-30 | 96.12 | 97.87 | 95.75 | 96.29 | +0.585% | 470,260 | +28.954% |
| 2024-05-29 | 95.63 | 96.69 | 94.94 | 95.73 | -0.808% | 706,298 | +29.709% |
| 2024-05-28 | 97.73 | 98.23 | 95.94 | 96.51 | -0.730% | 472,225 | +28.660% |
| 2024-05-24 | 95.59 | 97.44 | 94.47 | 97.22 | +2.520% | 669,084 | +27.721% |
| 2024-05-23 | 95.46 | 95.95 | 94.12 | 94.83 | -0.681% | 382,249 | +30.940% |
| 2024-05-22 | 96.39 | 97.04 | 94.93 | 95.48 | -1.608% | 495,883 | +30.048% |
| 2024-05-21 | 98.13 | 98.45 | 96.85 | 97.04 | -1.151% | 446,311 | +27.958% |
| 2024-05-20 | 96.62 | 98.37 | 95.33 | 98.17 | +2.165% | 573,314 | +26.485% |
| 2024-05-17 | 96.67 | 97.30 | 94.99 | 96.09 | -0.031% | 527,953 | +29.223% |
| 2024-05-16 | 99.36 | 100.00 | 95.94 | 96.12 | -3.851% | 713,197 | +29.182% |
| 2024-05-15 | 96.86 | 100.04 | 96.79 | 99.97 | +4.244% | 778,643 | +24.207% |
| 2024-05-14 | 94.19 | 96.28 | 93.33 | 95.90 | +2.908% | 598,935 | +29.479% |
| 2024-05-13 | 95.55 | 95.69 | 92.97 | 93.19 | +0.258% | 681,312 | +33.244% |
| 2024-05-10 | 93.42 | 93.72 | 92.28 | 92.95 | -0.460% | 497,988 | +33.588% |
| 2024-05-09 | 92.43 | 94.12 | 92.16 | 93.38 | +1.192% | 657,517 | +32.973% |
| 2024-05-08 | 93.14 | 93.97 | 92.17 | 92.28 | -1.683% | 493,331 | +34.558% |
| 2024-05-07 | 95.51 | 95.65 | 93.30 | 93.86 | -1.676% | 613,362 | +32.293% |
| 2024-05-06 | 96.86 | 97.96 | 95.26 | 95.46 | -0.448% | 798,032 | +30.075% |
| 2024-05-03 | 97.75 | 103.75 | 95.38 | 95.89 | -1.671% | 1,317,118 | +29.492% |
| 2024-05-02 | 98.31 | 98.31 | 96.00 | 97.52 | +0.588% | 792,578 | +27.328% |
| 2024-05-01 | 98.03 | 99.34 | 96.10 | 96.95 | -1.604% | 761,197 | +28.076% |
| 2024-04-30 | 98.87 | 99.74 | 98.23 | 98.53 | -0.475% | 1,312,370 | +26.023% |
| 2024-04-29 | 99.18 | 99.34 | 98.00 | 99.00 | 0.000% | 520,980 | +25.424% |
| 2024-04-26 | 98.25 | 99.39 | 98.25 | 99.00 | +1.476% | 613,337 | +25.424% |
| 2024-04-25 | 96.77 | 97.92 | 95.37 | 97.56 | +0.360% | 491,206 | +27.276% |
| 2024-04-24 | 97.43 | 98.55 | 96.45 | 97.21 | -0.349% | 506,028 | +27.734% |
| 2024-04-23 | 96.00 | 97.93 | 96.00 | 97.55 | +1.551% | 300,555 | +27.289% |
| 2024-04-22 | 94.64 | 96.64 | 94.38 | 96.06 | +1.586% | 618,977 | +29.263% |
| 2024-04-19 | 93.36 | 94.82 | 93.36 | 94.56 | +1.220% | 644,203 | +31.313% |
| 2024-04-18 | 94.47 | 94.53 | 92.00 | 93.42 | +0.258% | 887,071 | +32.916% |
| 2024-04-17 | 95.25 | 95.36 | 92.43 | 93.18 | -1.532% | 524,582 | +33.258% |
| 2024-04-16 | 95.48 | 95.62 | 94.21 | 94.63 | -1.693% | 401,953 | +31.216% |
| 2024-04-15 | 98.98 | 98.98 | 95.72 | 96.26 | -0.906% | 548,955 | +28.994% |
| 2024-04-12 | 96.52 | 98.46 | 96.18 | 97.14 | -0.736% | 463,173 | +27.826% |
| 2024-04-11 | 99.74 | 99.74 | 97.36 | 97.86 | -1.211% | 495,475 | +26.885% |
| 2024-04-10 | 97.87 | 100.18 | 96.84 | 99.06 | -0.662% | 742,354 | +25.348% |
| 2024-04-09 | 101.19 | 101.86 | 99.45 | 99.72 | -1.521% | 564,620 | +24.519% |
| 2024-04-08 | 102.05 | 102.67 | 101.24 | 101.26 | -0.774% | 317,804 | +22.625% |
| 2024-04-05 | 100.52 | 102.83 | 100.52 | 102.05 | +1.361% | 436,677 | +21.676% |
| 2024-04-04 | 101.55 | 102.30 | 100.10 | 100.68 | +0.409% | 756,995 | +23.331% |
| 2024-04-03 | 99.49 | 101.28 | 99.46 | 100.27 | +0.240% | 558,705 | +23.836% |
| 2024-04-02 | 99.65 | 100.28 | 97.97 | 100.03 | -0.200% | 722,456 | +24.133% |
| 2024-04-01 | 98.47 | 100.53 | 97.70 | 100.23 | +2.255% | 855,970 | +23.885% |
| 2024-03-28 | 93.87 | 99.11 | 93.55 | 98.02 | +3.125% | 1,607,158 | +26.678% |
| 2024-03-27 | 95.94 | 96.08 | 94.82 | 95.05 | +0.211% | 403,855 | +30.637% |
| 2024-03-26 | 94.93 | 95.28 | 94.31 | 94.85 | -0.210% | 336,624 | +30.912% |
| 2024-03-25 | 95.57 | 96.41 | 94.85 | 95.05 | -0.137% | 369,882 | +30.637% |
| 2024-03-22 | 95.30 | 95.63 | 94.26 | 95.18 | +0.390% | 562,633 | +30.458% |
| 2024-03-21 | 94.83 | 96.86 | 94.52 | 94.81 | +0.808% | 794,272 | +30.967% |
| 2024-03-20 | 92.60 | 94.61 | 92.60 | 94.05 | +1.456% | 658,394 | +32.026% |
| 2024-03-19 | 88.39 | 92.81 | 88.39 | 92.70 | +4.947% | 694,292 | +33.948% |
| 2024-03-18 | 88.27 | 89.86 | 88.17 | 88.33 | -0.102% | 458,515 | +40.575% |
| 2024-03-15 | 86.24 | 88.62 | 85.86 | 88.42 | +2.184% | 870,798 | +40.432% |
| 2024-03-14 | 86.60 | 87.33 | 85.58 | 86.53 | -0.115% | 529,275 | +43.499% |
| 2024-03-13 | 86.12 | 87.22 | 85.67 | 86.63 | +0.301% | 405,715 | +43.334% |
| 2024-03-12 | 85.57 | 86.67 | 84.62 | 86.37 | +1.160% | 302,640 | +43.765% |
| 2024-03-11 | 86.00 | 86.08 | 84.00 | 85.38 | -1.693% | 485,900 | +45.432% |
| 2024-03-08 | 87.71 | 88.54 | 86.20 | 86.85 | +0.127% | 380,013 | +42.971% |
| 2024-03-07 | 85.66 | 86.91 | 85.65 | 86.74 | +2.167% | 714,841 | +43.152% |
| 2024-03-06 | 85.90 | 86.63 | 84.81 | 84.90 | -0.340% | 510,675 | +46.254% |
| 2024-03-05 | 85.53 | 86.81 | 84.56 | 85.19 | -1.011% | 692,426 | +45.757% |
| 2024-03-04 | 86.06 | 86.70 | 85.34 | 86.06 | +0.198% | 541,590 | +44.283% |
| 2024-03-01 | 85.86 | 86.45 | 85.07 | 85.89 | 0.000% | 490,491 | +44.569% |
| 2024-02-29 | 86.35 | 86.58 | 82.92 | 85.89 | +1.947% | 1,489,626 | +44.569% |
| 2024-02-28 | 86.24 | 88.53 | 83.10 | 84.25 | -5.855% | 1,873,215 | +47.383% |
| 2024-02-27 | 89.35 | 90.62 | 88.80 | 89.49 | +1.244% | 1,069,254 | +38.753% |
| 2024-02-26 | 88.16 | 88.73 | 87.64 | 88.39 | +0.489% | 651,399 | +40.480% |
| 2024-02-23 | 85.89 | 88.16 | 85.69 | 87.96 | +2.410% | 557,499 | +41.166% |
| 2024-02-22 | 86.01 | 86.82 | 85.77 | 85.89 | +0.727% | 557,342 | +44.569% |
| 2024-02-21 | 84.80 | 85.33 | 83.84 | 85.27 | +0.816% | 541,066 | +45.620% |
| 2024-02-20 | 84.56 | 85.63 | 84.13 | 84.58 | -0.588% | 645,110 | +46.808% |
| 2024-02-16 | 87.27 | 87.53 | 84.90 | 85.08 | -2.866% | 612,967 | +45.945% |
| 2024-02-15 | 87.86 | 87.91 | 86.55 | 87.59 | +0.620% | 416,796 | +41.763% |
| 2024-02-14 | 86.44 | 87.12 | 85.30 | 87.05 | +2.762% | 566,552 | +42.642% |
| 2024-02-13 | 84.26 | 86.93 | 83.00 | 84.71 | -2.655% | 695,660 | +46.582% |
| 2024-02-12 | 87.45 | 88.67 | 86.69 | 87.02 | -0.298% | 728,958 | +42.691% |
| 2024-02-09 | 86.00 | 87.31 | 85.46 | 87.28 | +1.100% | 654,592 | +42.266% |
| 2024-02-08 | 87.75 | 87.75 | 84.86 | 86.33 | +1.732% | 544,325 | +43.832% |
| 2024-02-07 | 83.81 | 85.56 | 83.63 | 84.86 | +1.690% | 443,641 | +46.323% |
| 2024-02-06 | 82.40 | 83.68 | 82.08 | 83.45 | +1.299% | 621,656 | +48.796% |
| 2024-02-05 | 83.72 | 83.72 | 82.16 | 82.38 | -2.370% | 526,704 | +50.728% |
| 2024-02-02 | 82.79 | 84.92 | 81.81 | 84.38 | +0.776% | 743,496 | +47.156% |
| 2024-02-01 | 83.35 | 84.20 | 82.66 | 83.73 | +1.013% | 900,593 | +48.298% |
| 2024-01-31 | 85.70 | 85.70 | 82.62 | 82.89 | -2.973% | 710,478 | +49.801% |
| 2024-01-30 | 85.58 | 85.87 | 85.14 | 85.43 | -0.094% | 414,448 | +45.347% |
| 2024-01-29 | 84.00 | 85.51 | 83.64 | 85.51 | +2.150% | 516,711 | +45.211% |
| 2024-01-26 | 83.07 | 83.97 | 82.48 | 83.71 | +1.148% | 660,990 | +48.334% |
| 2024-01-25 | 83.13 | 83.80 | 82.26 | 82.76 | +0.730% | 597,420 | +50.036% |
| 2024-01-24 | 85.85 | 86.10 | 81.61 | 82.16 | -2.781% | 770,631 | +51.132% |
| 2024-01-23 | 87.08 | 87.38 | 83.53 | 84.51 | -2.940% | 1,658,689 | +46.929% |
| 2024-01-22 | 85.73 | 87.30 | 85.62 | 87.07 | +2.303% | 1,319,506 | +42.609% |
| 2024-01-19 | 84.50 | 85.59 | 84.11 | 85.11 | +1.069% | 4,058,734 | +45.894% |
| 2024-01-18 | 84.27 | 85.61 | 83.44 | 84.21 | +0.107% | 542,389 | +47.453% |
| 2024-01-17 | 82.91 | 84.19 | 82.62 | 84.12 | +0.274% | 577,053 | +47.611% |
| 2024-01-16 | 83.27 | 84.72 | 82.48 | 83.89 | 0.000% | 479,669 | +48.015% |
| 2024-01-12 | 85.42 | 85.42 | 82.75 | 83.89 | -0.356% | 454,532 | +48.015% |
| 2024-01-11 | 84.27 | 84.57 | 82.65 | 84.19 | -0.941% | 1,095,364 | +47.488% |
| 2024-01-10 | 86.34 | 87.96 | 83.70 | 84.99 | -3.211% | 1,626,936 | +46.100% |
| 2024-01-09 | 87.23 | 88.16 | 86.86 | 87.81 | -0.791% | 581,431 | +41.408% |
| 2024-01-08 | 88.42 | 89.32 | 87.90 | 88.51 | +2.585% | 509,028 | +40.289% |
| 2024-01-05 | 84.16 | 87.00 | 84.00 | 86.28 | +1.530% | 443,802 | +43.915% |
| 2024-01-04 | 86.45 | 86.77 | 84.96 | 84.98 | -1.575% | 423,241 | +46.117% |
| 2024-01-03 | 85.72 | 86.87 | 84.71 | 86.34 | -0.173% | 860,488 | +43.815% |
| 2024-01-02 | 86.24 | 86.91 | 85.72 | 86.49 | -0.609% | 636,022 | +43.566% |
| 2023-12-29 | 87.94 | 88.40 | 86.88 | 87.02 | -1.057% | 551,229 | +42.691% |
| 2023-12-28 | 88.11 | 88.67 | 87.60 | 87.95 | -0.722% | 411,870 | +41.182% |
| 2023-12-27 | 88.92 | 89.39 | 88.26 | 88.59 | -0.101% | 258,944 | +40.163% |
| 2023-12-26 | 89.00 | 89.23 | 88.30 | 88.68 | +0.283% | 361,666 | +40.020% |
| 2023-12-22 | 88.00 | 89.37 | 87.03 | 88.43 | +1.236% | 817,393 | +40.416% |
| 2023-12-21 | 87.55 | 88.03 | 86.40 | 87.35 | +1.100% | 807,690 | +42.152% |
| 2023-12-20 | 87.26 | 88.97 | 86.33 | 86.40 | -0.461% | 1,670,708 | +43.715% |
| 2023-12-19 | 86.12 | 87.68 | 85.89 | 86.80 | +2.649% | 770,389 | +43.053% |
| 2023-12-18 | 84.98 | 85.44 | 83.93 | 84.56 | +0.368% | 583,531 | +46.842% |
| 2023-12-15 | 86.40 | 86.98 | 84.17 | 84.25 | -1.807% | 1,382,205 | +47.383% |
| 2023-12-14 | 83.85 | 86.72 | 83.32 | 85.80 | +4.749% | 1,547,892 | +44.720% |
| 2023-12-13 | 81.00 | 82.19 | 79.94 | 81.91 | +1.273% | 595,113 | +51.593% |
| 2023-12-12 | 80.68 | 82.23 | 80.14 | 80.88 | +0.235% | 639,076 | +53.524% |
| 2023-12-11 | 80.85 | 81.47 | 80.25 | 80.69 | +0.236% | 688,570 | +53.885% |
| 2023-12-08 | 80.25 | 80.82 | 79.59 | 80.50 | +0.877% | 996,450 | +54.248% |
| 2023-12-07 | 80.13 | 80.74 | 79.16 | 79.80 | -2.861% | 1,918,881 | +55.602% |
| 2023-12-06 | 83.66 | 84.61 | 81.94 | 82.15 | -0.653% | 483,380 | +51.150% |
| 2023-12-05 | 83.18 | 84.24 | 82.34 | 82.69 | -1.548% | 360,049 | +50.163% |
| 2023-12-04 | 82.44 | 84.07 | 81.76 | 83.99 | +1.315% | 386,829 | +47.839% |
| 2023-12-01 | 80.54 | 83.00 | 80.54 | 82.90 | +3.161% | 377,904 | +49.783% |
| 2023-11-30 | 80.18 | 80.50 | 78.85 | 80.36 | +0.437% | 334,858 | +54.517% |
| 2023-11-29 | 80.68 | 81.70 | 79.93 | 80.01 | +0.088% | 359,189 | +55.193% |
| 2023-11-28 | 82.56 | 82.56 | 79.35 | 79.94 | -3.127% | 393,422 | +55.329% |
| 2023-11-27 | 82.39 | 82.88 | 81.94 | 82.52 | -0.686% | 378,270 | +50.473% |
| 2023-11-24 | 82.19 | 83.48 | 81.84 | 83.09 | +0.703% | 130,590 | +49.440% |
| 2023-11-22 | 81.50 | 82.68 | 81.50 | 82.51 | +1.864% | 334,002 | +50.491% |
| 2023-11-21 | 81.11 | 81.62 | 80.61 | 81.00 | -0.796% | 337,400 | +53.296% |
| 2023-11-20 | 79.99 | 81.72 | 79.65 | 81.65 | +1.403% | 358,353 | +52.076% |
| 2023-11-17 | 79.42 | 80.63 | 79.03 | 80.52 | +1.808% | 403,387 | +54.210% |
| 2023-11-16 | 78.77 | 79.78 | 78.37 | 79.09 | +0.254% | 309,311 | +56.998% |
| 2023-11-15 | 78.80 | 80.32 | 78.58 | 78.89 | -0.215% | 498,405 | +57.396% |
| 2023-11-14 | 77.33 | 79.17 | 77.33 | 79.06 | +4.993% | 586,020 | +57.058% |
| 2023-11-13 | 75.28 | 75.75 | 74.79 | 75.30 | -0.777% | 333,700 | +64.900% |
| 2023-11-10 | 74.12 | 76.30 | 73.50 | 75.89 | +3.859% | 315,707 | +63.618% |
| 2023-11-09 | 74.59 | 74.78 | 72.56 | 73.07 | -1.642% | 312,236 | +69.933% |
| 2023-11-08 | 73.32 | 74.57 | 73.32 | 74.29 | +0.924% | 260,241 | +67.142% |
| 2023-11-07 | 72.80 | 74.20 | 72.15 | 73.61 | +1.140% | 374,068 | +68.686% |
| 2023-11-06 | 74.65 | 74.65 | 72.09 | 72.78 | -2.085% | 437,933 | +70.610% |
| 2023-11-03 | 72.96 | 77.27 | 71.48 | 74.33 | 0.000% | 650,304 | +67.052% |