Dark

CHUY
Chuy's Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Oct 10, 2024

37.48USD+0.027%(+0.01)1,176,515

Pre-market

0.00USD-100.000%(-37.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-10	37.4900	37.4900	37.4800	37.4800	+0.027%	1,176,515	0.000%
2024-10-09	37.4800	37.4900	37.4700	37.4700	0.000%	398,427	+0.027%
2024-10-08	37.4700	37.4900	37.4700	37.4700	+0.027%	337,114	+0.027%
2024-10-07	37.4600	37.4800	37.4600	37.4600	+0.027%	328,522	+0.053%
2024-10-04	37.4400	37.4800	37.4200	37.4500	+0.080%	425,478	+0.080%
2024-10-03	37.4400	37.4550	37.4200	37.4200	-0.027%	458,234	+0.160%
2024-10-02	37.4100	37.4400	37.4100	37.4300	+0.080%	182,930	+0.134%
2024-10-01	37.4000	37.4550	37.4000	37.4000	0.000%	305,467	+0.214%
2024-09-30	37.4000	37.4300	37.4000	37.4000	+0.027%	349,050	+0.214%
2024-09-27	37.4000	37.4200	37.3800	37.3900	+0.054%	170,099	+0.241%
2024-09-26	37.3700	37.4200	37.3700	37.3700	0.000%	258,381	+0.294%
2024-09-25	37.3700	37.4100	37.3700	37.3700	+0.027%	160,048	+0.294%
2024-09-24	37.4100	37.4500	37.3600	37.3600	-0.080%	172,686	+0.321%
2024-09-23	37.3900	37.4400	37.3600	37.3900	+0.054%	270,360	+0.241%
2024-09-20	37.3800	37.4150	37.3500	37.3700	-0.027%	433,915	+0.294%
2024-09-19	37.3800	37.3800	37.3400	37.3800	+0.107%	209,515	+0.268%
2024-09-18	37.3700	37.3800	37.3250	37.3400	-0.054%	607,525	+0.375%
2024-09-17	37.3700	37.4000	37.3300	37.3600	-0.027%	277,064	+0.321%
2024-09-16	37.3400	37.4000	37.3200	37.3700	+0.134%	266,495	+0.294%
2024-09-13	37.3300	37.3400	37.2800	37.3200	-0.054%	223,563	+0.429%
2024-09-12	37.2600	37.3400	37.2600	37.3400	+0.242%	262,671	+0.375%
2024-09-11	37.2500	37.2950	37.2400	37.2500	0.000%	959,864	+0.617%
2024-09-10	37.2800	37.3100	37.2400	37.2500	-0.027%	561,703	+0.617%
2024-09-09	37.2900	37.3450	37.2600	37.2600	-0.080%	522,115	+0.590%
2024-09-06	37.2700	37.3300	37.2500	37.2900	+0.188%	600,452	+0.510%
2024-09-05	37.2300	37.2700	37.2000	37.2200	0.000%	431,399	+0.699%
2024-09-04	37.2200	37.2750	37.2190	37.2200	+0.081%	357,248	+0.699%
2024-09-03	37.2000	37.2650	37.1900	37.1900	-0.027%	299,068	+0.780%
2024-08-30	37.2000	37.2850	37.1800	37.2000	+0.108%	276,438	+0.753%
2024-08-29	37.1900	37.2300	37.1500	37.1600	+0.027%	195,511	+0.861%
2024-08-28	37.1900	37.2200	37.1200	37.1500	-0.054%	623,287	+0.888%
2024-08-27	37.2300	37.2600	37.1700	37.1700	-0.134%	243,569	+0.834%
2024-08-26	37.2500	37.2500	37.2100	37.2200	+0.054%	256,807	+0.699%
2024-08-23	37.1300	37.2850	37.1200	37.2000	+0.216%	720,924	+0.753%
2024-08-22	37.1100	37.1900	37.1100	37.1200	+0.027%	954,115	+0.970%
2024-08-21	37.1400	37.1900	37.1000	37.1100	+0.027%	1,549,112	+0.997%
2024-08-20	37.1000	37.1300	37.0800	37.1000	+0.081%	212,634	+1.024%
2024-08-19	37.0900	37.1700	37.0700	37.0700	-0.081%	306,440	+1.106%
2024-08-16	37.1700	37.2300	37.0600	37.1000	-0.027%	267,047	+1.024%
2024-08-15	37.1400	37.2700	37.1100	37.1100	+0.162%	290,710	+0.997%
2024-08-14	37.1400	37.1500	37.0400	37.0500	-0.135%	245,703	+1.161%
2024-08-13	37.0900	37.2500	37.0500	37.1000	+0.135%	290,540	+1.024%
2024-08-12	37.0600	37.0900	37.0300	37.0500	0.000%	190,469	+1.161%
2024-08-09	37.0900	37.1800	37.0500	37.0500	0.000%	249,806	+1.161%
2024-08-08	37.0900	37.1200	37.0400	37.0500	-0.027%	442,439	+1.161%
2024-08-07	37.0700	37.1000	37.0100	37.0600	+0.189%	359,981	+1.133%
2024-08-06	37.0900	37.1000	36.9600	36.9900	-0.270%	927,500	+1.325%
2024-08-05	36.9600	37.1100	36.9500	37.0900	0.000%	795,067	+1.051%
2024-08-02	37.0400	37.1000	37.0400	37.0900	0.000%	287,518	+1.051%
2024-08-01	37.1000	37.1500	37.0600	37.0900	0.000%	283,174	+1.051%
2024-07-31	37.1400	37.1600	37.0500	37.0900	-0.027%	425,818	+1.051%
2024-07-30	37.0900	37.1500	37.0000	37.1000	+0.081%	484,715	+1.024%
2024-07-29	37.0600	37.1300	37.0000	37.0700	+0.298%	262,297	+1.106%
2024-07-26	37.1900	37.2000	36.9300	36.9600	-0.270%	498,296	+1.407%
2024-07-25	37.1600	37.2100	37.0500	37.0600	-0.162%	394,768	+1.133%
2024-07-24	37.1800	37.2500	37.1200	37.1200	-0.081%	581,211	+0.970%
2024-07-23	37.3300	37.3500	37.1400	37.1500	-0.482%	656,787	+0.888%
2024-07-22	37.1500	37.3900	37.0900	37.3300	+0.674%	696,683	+0.402%
2024-07-19	37.3500	37.3600	37.0800	37.0800	-0.696%	1,532,673	+1.079%
2024-07-18	37.2500	37.5600	37.1500	37.3400	+47.764%	3,317,327	+0.375%
2024-07-17	25.1100	25.8800	25.1050	25.2700	-0.316%	267,126	+48.318%
2024-07-16	24.4300	25.3500	24.3500	25.3500	+5.056%	144,932	+47.850%
2024-07-15	24.4000	24.5600	24.0600	24.1300	+0.291%	133,096	+55.325%
2024-07-12	23.8400	24.2400	23.7100	24.0600	+2.209%	163,636	+55.777%
2024-07-11	22.6700	24.0900	22.5200	23.5400	+0.085%	223,172	+59.218%
2024-07-10	24.0100	24.0300	23.2900	23.5200	-1.590%	140,364	+59.354%
2024-07-09	24.2600	24.3000	23.7400	23.9000	-2.089%	148,333	+56.820%
2024-07-08	24.6500	24.7400	24.2800	24.4100	-0.570%	92,856	+53.544%
2024-07-05	24.4200	24.8800	24.3000	24.5500	+0.491%	123,152	+52.668%
2024-07-03	25.0900	25.1500	24.3800	24.4300	-2.123%	57,949	+53.418%
2024-07-02	25.0700	25.1300	24.9200	24.9600	-0.120%	76,417	+50.160%
2024-07-01	26.0500	26.0500	24.8850	24.9900	-3.588%	157,098	+49.980%
2024-06-28	26.0400	26.0800	25.6350	25.9200	+0.426%	566,816	+44.599%
2024-06-27	25.6100	25.8200	25.4050	25.8100	+1.255%	68,439	+45.215%
2024-06-26	25.2500	25.8000	25.2000	25.4900	+0.394%	99,366	+47.038%
2024-06-25	25.7100	25.7100	25.3000	25.3900	-1.551%	65,992	+47.617%
2024-06-24	25.7800	25.9000	25.5100	25.7900	+0.703%	96,206	+45.328%
2024-06-21	25.6600	25.8300	25.5600	25.6100	+0.078%	240,424	+46.349%
2024-06-20	25.4600	25.9700	25.2400	25.5900	+1.066%	103,521	+46.463%
2024-06-18	26.2300	26.2300	25.2700	25.3200	-3.836%	283,708	+48.025%
2024-06-17	26.0700	26.3850	25.8000	26.3300	+1.269%	78,593	+42.347%
2024-06-14	26.8600	27.0200	25.9600	26.0000	-4.236%	248,314	+44.154%
2024-06-13	27.1600	27.2500	26.6700	27.1500	-0.147%	122,556	+38.048%
2024-06-12	26.9700	27.3300	26.7100	27.1900	+2.759%	156,879	+37.845%
2024-06-11	26.0200	26.5100	25.5700	26.4600	+0.915%	160,487	+41.648%
2024-06-10	25.8600	26.3300	25.7500	26.2200	+0.153%	232,785	+42.944%
2024-06-07	26.2000	26.9200	26.1400	26.1800	-0.833%	161,529	+43.163%
2024-06-06	26.5400	26.5400	26.1000	26.4000	-1.049%	94,438	+41.970%
2024-06-05	26.4400	26.7300	26.2000	26.6800	+1.176%	123,187	+40.480%
2024-06-04	26.2800	26.5400	26.1800	26.3700	-0.265%	75,806	+42.131%
2024-06-03	26.8600	26.8600	25.9900	26.4400	-1.011%	108,595	+41.755%
2024-05-31	26.4000	26.8800	26.3100	26.7100	+1.791%	126,094	+40.322%
2024-05-30	25.8300	26.3000	25.7500	26.2400	+2.260%	193,693	+42.835%
2024-05-29	25.8200	26.0700	25.4350	25.6600	-1.799%	199,495	+46.064%
2024-05-28	26.3000	27.1200	26.0100	26.1300	+0.461%	278,645	+43.437%
2024-05-24	26.0400	26.1600	25.8000	26.0100	+0.658%	292,369	+44.098%
2024-05-23	26.2600	26.4550	25.6800	25.8400	-1.712%	358,559	+45.046%
2024-05-22	26.9200	27.0500	26.1300	26.2900	-2.195%	201,135	+42.564%
2024-05-21	27.1700	27.1750	26.7300	26.8800	-1.575%	208,462	+39.435%
2024-05-20	27.5500	27.6250	27.1600	27.3100	-0.582%	77,919	+37.239%
2024-05-17	28.2600	28.3400	27.3600	27.4700	-2.554%	142,424	+36.440%
2024-05-16	27.6600	28.2000	27.4700	28.1900	+1.916%	163,748	+32.955%
2024-05-15	28.1900	28.4300	27.6500	27.6600	-0.789%	116,127	+35.503%
2024-05-14	28.4700	28.9500	27.8500	27.8800	-2.004%	183,677	+34.433%
2024-05-13	28.0800	28.7200	28.0100	28.4500	+1.246%	183,988	+31.740%
2024-05-10	29.1200	29.3100	27.4000	28.1000	-5.451%	344,017	+33.381%
2024-05-09	29.2900	29.8000	28.8400	29.7200	+1.920%	140,692	+26.110%
2024-05-08	29.2500	29.4100	29.0400	29.1600	-0.512%	70,444	+28.532%
2024-05-07	30.0400	30.2500	29.3100	29.3100	-2.039%	134,373	+27.874%
2024-05-06	29.2700	30.0800	29.2700	29.9200	+2.712%	108,256	+25.267%
2024-05-03	29.4300	29.8700	29.1100	29.1300	+0.622%	132,590	+28.665%
2024-05-02	29.3600	29.3600	28.7300	28.9500	-0.138%	154,523	+29.465%
2024-05-01	29.5100	29.5100	28.9000	28.9900	-1.595%	105,766	+29.286%
2024-04-30	30.2300	30.2959	29.4300	29.4600	-3.188%	86,659	+27.223%
2024-04-29	30.5700	30.9900	30.3600	30.4300	+0.330%	122,202	+23.168%
2024-04-26	29.8700	30.5200	29.8700	30.3300	+1.167%	157,719	+23.574%
2024-04-25	30.0800	30.3450	29.8000	29.9800	-1.802%	159,741	+25.017%
2024-04-24	30.7000	31.1900	30.4800	30.5300	-0.780%	58,809	+22.764%
2024-04-23	30.5200	31.2100	30.5200	30.7700	+1.284%	205,583	+21.807%
2024-04-22	30.8100	30.8100	30.1600	30.3800	-0.686%	69,469	+23.371%
2024-04-19	30.2200	30.6800	30.0400	30.5900	+0.526%	81,687	+22.524%
2024-04-18	30.3400	30.7700	30.1200	30.4300	+0.363%	80,642	+23.168%
2024-04-17	31.1600	31.1600	30.1850	30.3200	-1.718%	68,628	+23.615%
2024-04-16	30.6800	30.9200	30.4250	30.8500	-0.420%	71,821	+21.491%
2024-04-15	31.4100	31.8100	30.8000	30.9800	-1.807%	89,310	+20.981%
2024-04-12	31.7400	31.9250	31.3700	31.5500	+0.222%	83,160	+18.796%
2024-04-11	31.6700	31.6700	31.3000	31.4800	+0.287%	109,225	+19.060%
2024-04-10	31.5600	31.5600	31.0100	31.3900	-2.303%	108,219	+19.401%
2024-04-09	32.5200	32.5200	32.0000	32.1300	-0.619%	97,385	+16.651%
2024-04-08	32.4200	32.7600	32.3200	32.3300	-0.031%	83,038	+15.929%
2024-04-05	32.5900	32.8100	32.0500	32.3400	-0.798%	132,110	+15.894%
2024-04-04	32.7800	33.5900	32.1000	32.6000	+0.835%	171,028	+14.969%
2024-04-03	32.8400	33.2100	32.1900	32.3300	-1.523%	139,937	+15.929%
2024-04-02	33.8000	33.8000	32.5200	32.8300	-3.185%	156,005	+14.164%
2024-04-01	33.7300	34.1300	33.3225	33.9100	+0.534%	109,973	+10.528%
2024-03-28	33.8500	34.2350	33.4700	33.7300	-0.589%	137,812	+11.118%
2024-03-27	33.0300	34.3000	33.0300	33.9300	+3.920%	111,310	+10.463%
2024-03-26	33.7400	34.0300	32.6100	32.6500	-2.275%	148,373	+14.793%
2024-03-25	33.7200	33.9050	33.3500	33.4100	-1.095%	108,747	+12.182%
2024-03-22	34.1200	34.1200	33.7400	33.7800	-1.199%	108,980	+10.953%
2024-03-21	34.4800	34.7900	34.0050	34.1900	-0.870%	102,269	+9.623%
2024-03-20	34.7100	34.9250	34.1314	34.4900	-0.748%	118,708	+8.669%
2024-03-19	34.1200	34.7850	33.9600	34.7500	+1.876%	85,556	+7.856%
2024-03-18	33.9700	34.3500	33.7400	34.1100	+1.037%	107,555	+9.880%
2024-03-15	33.2900	33.9600	33.1400	33.7600	+1.048%	341,073	+11.019%
2024-03-14	34.0400	34.1900	33.0300	33.4100	-2.396%	143,255	+12.182%
2024-03-13	33.9700	34.5300	33.9700	34.2300	+0.352%	94,058	+9.495%
2024-03-12	33.4600	34.1100	33.2600	34.1100	+1.943%	110,787	+9.880%
2024-03-11	33.9000	33.9000	33.2250	33.4600	-1.877%	87,711	+12.014%
2024-03-08	34.3500	34.8900	33.9300	34.1000	-0.351%	91,132	+9.912%
2024-03-07	34.3300	34.4000	33.9500	34.2200	-0.058%	138,817	+9.527%
2024-03-06	34.0700	34.2750	33.8475	34.2400	+1.542%	88,951	+9.463%
2024-03-05	33.3900	34.3300	33.3900	33.7200	+0.597%	103,704	+11.151%
2024-03-04	33.9600	34.3200	33.3800	33.5200	-1.092%	105,979	+11.814%
2024-03-01	33.9900	34.2100	33.5900	33.8900	+0.177%	91,760	+10.593%
2024-02-29	34.3400	34.3400	33.4100	33.8300	-0.030%	149,548	+10.789%
2024-02-28	33.7200	34.2500	33.3500	33.8400	-0.324%	152,001	+10.757%
2024-02-27	34.0000	34.1477	33.4500	33.9500	+1.102%	197,870	+10.398%
2024-02-26	33.7000	34.0450	33.3300	33.5800	-0.768%	194,723	+11.614%
2024-02-23	32.0000	34.2200	32.0000	33.8400	+1.774%	327,123	+10.757%
2024-02-22	33.4400	33.8500	33.0900	33.2500	-0.568%	223,565	+12.722%
2024-02-21	34.6800	34.8400	33.3900	33.4400	-4.101%	123,589	+12.081%
2024-02-20	35.1100	35.6700	34.8100	34.8700	-1.802%	100,008	+7.485%
2024-02-16	34.1800	35.7750	33.9800	35.5100	+3.528%	148,207	+5.548%
2024-02-15	34.0300	34.6200	33.9300	34.3000	+1.240%	150,964	+9.271%
2024-02-14	34.1300	34.6600	33.3700	33.8800	+0.684%	93,468	+10.626%
2024-02-13	34.0300	34.4850	32.6338	33.6500	-3.994%	112,779	+11.382%
2024-02-12	35.0500	35.4000	34.9600	35.0500	-0.114%	95,678	+6.933%
2024-02-09	34.9700	35.2000	34.2400	35.0900	+0.143%	94,148	+6.811%
2024-02-08	33.9800	35.0400	33.8400	35.0400	+3.577%	111,554	+6.963%
2024-02-07	34.0500	34.0500	33.3350	33.8300	+0.118%	103,869	+10.789%
2024-02-06	33.6300	34.1650	33.5900	33.7900	-0.148%	87,993	+10.920%
2024-02-05	34.2800	34.2832	33.6200	33.8400	-2.535%	93,667	+10.757%
2024-02-02	34.4300	34.8000	33.9200	34.7200	-0.402%	74,410	+7.949%
2024-02-01	34.0600	34.8600	33.7400	34.8600	+3.106%	208,780	+7.516%
2024-01-31	34.6100	34.9908	33.7400	33.8100	-2.340%	160,834	+10.855%
2024-01-30	35.0100	35.1500	34.0800	34.6200	-1.255%	102,300	+8.261%
2024-01-29	33.5100	35.1100	33.2300	35.0600	+4.314%	148,607	+6.902%
2024-01-26	34.1100	34.2700	33.4800	33.6100	-0.533%	88,254	+11.514%
2024-01-25	34.7500	34.7878	33.5050	33.7900	-1.228%	151,422	+10.920%
2024-01-24	34.1500	34.2700	33.6100	34.2100	+1.574%	111,091	+9.559%
2024-01-23	34.1800	34.3100	33.6002	33.6800	-0.649%	83,954	+11.283%
2024-01-22	33.6800	34.5400	33.6650	33.9000	+1.043%	176,034	+10.560%
2024-01-19	33.6100	33.8800	33.3200	33.5500	+0.209%	126,070	+11.714%
2024-01-18	33.0600	33.5100	32.7900	33.4800	+1.332%	132,084	+11.947%
2024-01-17	32.1700	33.6400	32.0400	33.0400	+2.007%	220,683	+13.438%
2024-01-16	33.2900	33.3000	31.6300	32.3900	-2.440%	229,095	+15.715%
2024-01-12	34.4000	34.4000	32.6600	33.2000	-2.065%	273,257	+12.892%
2024-01-11	34.7600	34.7850	33.5900	33.9000	-2.530%	199,707	+10.560%
2024-01-10	34.3000	34.9650	34.2200	34.7800	+1.370%	177,045	+7.763%
2024-01-09	34.9700	34.9700	34.0300	34.3100	-3.216%	165,390	+9.239%
2024-01-08	35.5800	35.8600	35.3200	35.4500	+0.056%	192,271	+5.726%
2024-01-05	35.6400	36.1571	35.0000	35.4300	-1.392%	80,006	+5.786%
2024-01-04	36.2700	36.3000	35.8900	35.9300	-0.554%	81,570	+4.314%
2024-01-03	37.2300	37.3000	35.9000	36.1300	-2.955%	90,627	+3.737%
2024-01-02	38.0100	38.3800	36.8100	37.2300	-2.616%	81,663	+0.672%
2023-12-29	38.7000	38.9300	38.2000	38.2300	-1.112%	57,224	-1.962%
2023-12-28	38.7000	39.0400	38.3600	38.6600	-0.643%	59,857	-3.052%
2023-12-27	39.2100	39.4050	38.6300	38.9100	-0.486%	68,203	-3.675%
2023-12-26	38.0600	39.1300	37.9800	39.1000	+3.303%	97,869	-4.143%
2023-12-22	37.7500	38.0500	37.3800	37.8500	+0.692%	134,798	-0.978%
2023-12-21	36.7400	37.8400	36.6237	37.5900	+3.411%	96,191	-0.293%
2023-12-20	37.4300	37.5100	36.2400	36.3500	-2.364%	146,498	+3.109%
2023-12-19	37.5500	37.8400	37.1600	37.2300	+0.296%	163,888	+0.672%
2023-12-18	37.1800	37.4100	36.5900	37.1200	+0.733%	93,826	+0.970%
2023-12-15	37.5700	37.5700	36.6700	36.8500	-1.206%	339,656	+1.710%
2023-12-14	37.5700	37.8900	36.9200	37.3000	+0.947%	120,383	+0.483%
2023-12-13	35.9900	36.9500	35.6000	36.9500	+3.068%	113,336	+1.434%
2023-12-12	35.9200	36.4250	35.5600	35.8500	+0.280%	80,481	+4.547%
2023-12-11	35.8700	36.2800	35.6700	35.7500	-0.694%	102,384	+4.839%
2023-12-08	36.1800	36.4150	35.4758	36.0000	-0.525%	66,227	+4.111%
2023-12-07	36.0400	36.3600	35.9500	36.1900	+0.892%	88,556	+3.565%
2023-12-06	36.8300	37.1200	35.8100	35.8700	-1.483%	97,181	+4.488%
2023-12-05	36.4300	36.8600	36.0500	36.4100	+0.331%	68,083	+2.939%
2023-12-04	36.1200	36.9121	35.9600	36.2900	+0.110%	73,575	+3.279%
2023-12-01	35.1400	36.4699	35.0400	36.2500	+2.983%	68,150	+3.393%
2023-11-30	35.3500	35.5659	35.0000	35.2000	-0.621%	77,544	+6.477%
2023-11-29	35.0800	35.5400	35.0700	35.4200	+1.171%	55,707	+5.816%
2023-11-28	35.2900	35.3400	34.8300	35.0100	-1.269%	47,217	+7.055%
2023-11-27	34.7800	35.6200	34.7800	35.4600	+0.939%	74,009	+5.697%
2023-11-24	34.6400	35.3000	34.6400	35.1300	+0.659%	25,635	+6.689%
2023-11-22	35.0100	35.4900	34.8950	34.9000	+0.751%	38,651	+7.393%
2023-11-21	34.6900	35.0500	34.0225	34.6400	-1.254%	67,636	+8.199%
2023-11-20	35.6400	35.6950	34.8700	35.0800	-1.072%	135,779	+6.842%
2023-11-17	35.8100	35.8600	35.2200	35.4600	-0.253%	81,399	+5.697%
2023-11-16	36.0200	36.3800	35.3700	35.5500	-1.223%	66,153	+5.429%
2023-11-15	35.6900	36.3600	35.5000	35.9900	+0.699%	128,988	+4.140%
2023-11-14	35.0200	35.9300	34.6014	35.7400	+4.625%	117,368	+4.868%
2023-11-13	33.3700	34.8000	33.2700	34.1600	+1.365%	153,350	+9.719%
2023-11-10	33.1200	33.7600	32.9300	33.7000	+2.276%	76,252	+11.217%
2023-11-09	33.8700	33.9300	32.7300	32.9500	-1.524%	95,877	+13.748%
2023-11-08	33.4100	33.8000	32.9900	33.4600	+0.935%	89,788	+12.014%
2023-11-07	33.8600	34.5450	32.8500	33.1500	-1.544%	74,058	+13.062%
2023-11-06	34.1400	34.4900	33.4900	33.6700	-1.029%	83,083	+11.316%
2023-11-03	33.7500	35.6200	33.6424	34.0200	+0.562%	186,896	+10.170%
2023-11-02	33.9700	34.4400	33.1600	33.8300	+1.045%	210,657	+10.789%
2023-11-01	33.4700	33.4800	32.9000	33.4800	-0.535%	76,310	+11.947%
2023-10-31	33.4500	33.9600	33.0900	33.6600	+0.930%	85,037	+11.349%
2023-10-30	33.6600	33.9650	33.0600	33.3500	+0.030%	73,129	+12.384%
2023-10-27	32.1800	33.4300	32.1400	33.3400	+3.605%	164,469	+12.418%
2023-10-26	32.6900	32.9700	32.1000	32.1800	-0.893%	89,944	+16.470%
2023-10-25	33.3600	33.6300	32.3800	32.4700	-3.190%	158,045	+15.430%
2023-10-24	33.3200	33.6700	33.2350	33.5400	+0.872%	53,471	+11.747%
2023-10-23	33.0200	33.7400	32.8600	33.2500	-0.030%	86,607	+12.722%
2023-10-20	33.6800	33.7800	33.1800	33.2600	-0.776%	124,711	+12.688%
2023-10-19	33.9100	34.2100	33.5000	33.5200	-1.150%	67,455	+11.814%
2023-10-18	33.5600	34.2550	33.5600	33.9100	+0.653%	98,748	+10.528%
2023-10-17	32.8100	33.9600	32.8100	33.6900	+2.557%	118,585	+11.250%
2023-10-16	32.4900	33.0100	32.1900	32.8500	+2.305%	128,838	+14.094%
2023-10-13	31.8800	32.2500	31.6000	32.1100	+0.564%	102,886	+16.724%
2023-10-12	33.6100	35.4140	31.6850	31.9300	-4.630%	132,200	+17.382%
2023-10-11	34.2000	34.3800	33.3000	33.4800	-1.876%	164,505	+11.947%
2023-10-10	33.8000	34.3300	33.8000	34.1200	+1.186%	84,959	+9.848%
2023-10-09	34.1400	34.1400	33.5300	33.7200	-1.920%	90,080	+11.151%
2023-10-06	35.0300	35.1975	34.2200	34.3800	-2.107%	134,222	+9.017%
2023-10-05	34.8700	35.3000	34.8100	35.1200	+0.862%	112,465	+6.720%
2023-10-04	34.9200	35.3500	34.1350	34.8200	-0.882%	119,706	+7.639%
2023-10-03	35.6900	35.9500	35.1300	35.1300	-1.981%	88,463	+6.689%
2023-10-02	35.3700	36.2600	35.3700	35.8400	+0.731%	155,608	+4.576%
2023-09-29	35.9700	36.9300	35.3650	35.5800	-0.808%	140,825	+5.340%
2023-09-28	35.4600	36.2600	35.4600	35.8700	+0.815%	111,882	+4.488%
2023-09-27	35.0300	36.9900	34.9500	35.5800	+2.506%	134,780	+5.340%
2023-09-26	34.3800	34.8700	34.3800	34.7100	+0.202%	107,796	+7.980%
2023-09-25	34.2500	35.1000	34.2500	34.6400	+0.260%	98,770	+8.199%
2023-09-22	34.7000	34.9300	34.3700	34.5500	-0.231%	168,756	+8.480%
2023-09-21	34.7300	35.0400	34.0000	34.6300	-0.717%	187,764	+8.230%
2023-09-20	35.8000	35.8950	34.7800	34.8800	-1.885%	135,298	+7.454%
2023-09-19	35.8000	35.9200	35.1500	35.5500	-0.947%	187,340	+5.429%
2023-09-18	36.1600	36.2300	35.5000	35.8900	-0.664%	116,277	+4.430%
2023-09-15	36.8000	36.8000	35.8000	36.1300	-1.687%	364,123	+3.737%
2023-09-14	36.1100	36.8000	35.9050	36.7500	+2.425%	93,673	+1.986%
2023-09-13	35.8000	36.1950	35.6700	35.8800	+0.195%	83,155	+4.459%
2023-09-12	35.8600	36.2700	35.5900	35.8100	-0.278%	78,491	+4.664%
2023-09-11	36.1900	36.2700	35.4400	35.9100	-0.691%	106,827	+4.372%
2023-09-08	36.7300	36.7500	35.9900	36.1600	-1.391%	63,241	+3.650%
2023-09-07	35.9000	36.8400	35.7700	36.6700	+1.438%	141,229	+2.209%
2023-09-06	36.3300	36.4900	35.4400	36.1500	+0.083%	106,123	+3.679%
2023-09-05	37.2400	37.3800	35.9650	36.1200	-3.808%	198,653	+3.765%
2023-09-01	38.4500	39.0350	37.4800	37.5500	-1.444%	102,317	-0.186%
2023-08-31	38.7500	38.9000	38.0700	38.1000	-1.449%	116,708	-1.627%
2023-08-30	38.3700	38.8500	38.2600	38.6600	+0.337%	78,902	-3.052%
2023-08-29	38.4700	38.8000	38.2500	38.5300	+0.365%	90,998	-2.725%
2023-08-28	38.5600	38.8000	38.0000	38.3900	-0.052%	140,677	-2.370%
2023-08-25	38.4800	38.7600	38.1300	38.4100	-0.182%	88,555	-2.421%
2023-08-24	38.4700	38.6200	37.8600	38.4800	-0.825%	115,730	-2.599%
2023-08-23	38.1300	39.0300	37.9200	38.8000	+2.240%	119,736	-3.402%
2023-08-22	37.2600	38.0600	36.2600	37.9500	+1.961%	181,174	-1.238%
2023-08-21	37.4100	37.8700	37.1000	37.2200	-0.720%	96,463	+0.699%
2023-08-18	36.7600	37.6400	36.7600	37.4900	+1.958%	194,559	-0.027%
2023-08-17	37.7200	38.1800	36.7700	36.7700	-2.259%	140,632	+1.931%
2023-08-16	38.4700	38.6300	37.5100	37.6200	-2.514%	143,360	-0.372%
2023-08-15	38.3300	38.8400	38.0450	38.5900	+0.338%	100,645	-2.876%
2023-08-14	38.8500	38.8510	37.7300	38.4600	-0.953%	180,875	-2.548%
2023-08-11	38.5600	39.0000	37.7258	38.8300	+0.518%	125,064	-3.477%
2023-08-10	38.6200	39.0950	38.4700	38.6300	+0.026%	95,415	-2.977%
2023-08-09	38.6200	39.2500	38.0000	38.6200	0.000%	121,204	-2.952%
2023-08-08	38.3700	39.0500	37.9500	38.6200	+0.156%	126,915	-2.952%
2023-08-07	39.8300	39.8300	38.5300	38.5600	-2.404%	98,327	-2.801%
2023-08-04	42.8900	42.8900	38.4200	39.5100	-1.274%	118,277	-5.138%
2023-08-03	40.0900	40.6500	39.8500	40.0200	-1.063%	85,873	-6.347%
2023-08-02	40.7100	41.1250	39.5837	40.4500	-1.797%	82,949	-7.342%
2023-08-01	41.3600	41.5500	40.3900	41.1900	-0.962%	94,531	-9.007%
2023-07-31	41.2100	42.2800	41.2100	41.5900	+0.922%	119,846	-9.882%
2023-07-28	41.1400	41.6700	41.1000	41.2100	+0.733%	123,668	-9.051%
2023-07-27	41.3900	41.6500	40.5800	40.9100	-1.016%	79,502	-8.384%
2023-07-26	40.2900	41.3700	40.2142	41.3300	+2.226%	89,293	-9.315%
2023-07-25	40.2700	42.0000	40.0001	40.4300	+0.074%	116,695	-7.297%
2023-07-24	40.1800	40.5200	39.7100	40.4000	+0.698%	131,897	-7.228%
2023-07-21	42.3100	42.3100	40.0400	40.1200	-4.362%	94,478	-6.580%
2023-07-20	42.0000	42.4500	41.5800	41.9500	+1.157%	103,257	-10.656%
2023-07-19	40.6300	41.7600	40.5900	41.4700	+2.699%	144,567	-9.621%
2023-07-18	40.5800	41.1200	40.1200	40.3800	-1.296%	135,659	-7.182%
2023-07-17	41.0500	41.7800	40.8400	40.9100	-0.341%	82,052	-8.384%
2023-07-14	41.3000	41.5100	40.8100	41.0500	-0.750%	54,390	-8.697%
2023-07-13	41.4700	41.9200	41.2600	41.3600	-0.169%	52,685	-9.381%
2023-07-12	40.9600	41.9500	40.5900	41.4300	+2.702%	84,439	-9.534%
2023-07-11	40.4100	40.9400	39.9900	40.3400	-0.198%	83,744	-7.090%
2023-07-10	39.2000	40.4500	39.2000	40.4200	+2.850%	78,357	-7.274%
2023-07-07	39.6800	39.8800	39.2500	39.3000	-0.758%	91,276	-4.631%
2023-07-06	39.4800	39.8900	38.6400	39.6000	-0.975%	99,517	-5.354%
2023-07-05	41.6100	41.6100	39.6600	39.9900	-4.261%	142,188	-6.277%
2023-07-03	40.8000	41.8300	40.8000	41.7700	+2.327%	64,382	-10.271%
2023-06-30	40.9300	41.4000	40.6700	40.8200	+0.123%	100,989	-8.182%
2023-06-29	40.5600	41.3000	40.5000	40.7700	+0.518%	106,633	-8.070%
2023-06-28	40.5400	40.6600	40.2600	40.5600	+0.272%	67,449	-7.594%
2023-06-27	39.9400	40.5900	39.6900	40.4500	+1.941%	82,019	-7.342%
2023-06-26	39.6500	40.2600	39.6200	39.6800	-0.452%	83,926	-5.544%
2023-06-23	39.8800	40.5900	39.4200	39.8600	-1.288%	704,900	-5.971%
2023-06-22	40.5400	40.9880	39.8100	40.3800	-0.615%	129,784	-7.182%
2023-06-21	40.0700	40.8400	40.0400	40.6300	+1.398%	80,161	-7.753%
2023-06-20	40.1600	40.4800	39.5500	40.0700	-0.025%	98,115	-6.464%
2023-06-16	41.2100	41.2850	39.9600	40.0800	-1.909%	258,102	-6.487%
2023-06-15	40.2600	40.8600	39.9300	40.8600	+1.566%	101,050	-8.272%
2023-06-14	40.6400	40.7250	39.4500	40.2300	-0.887%	107,860	-6.836%
2023-06-13	39.5800	40.9300	39.5800	40.5900	+2.707%	220,967	-7.662%
2023-06-12	38.8400	39.8000	38.6200	39.5200	+2.198%	125,647	-5.162%
2023-06-09	41.4900	41.4900	38.6300	38.6700	-7.266%	177,071	-3.077%
2023-06-08	42.8300	42.8300	40.5160	41.7000	-3.068%	284,834	-10.120%
2023-06-07	40.4600	43.1650	40.0600	43.0200	+7.443%	248,375	-12.878%
2023-06-06	38.6600	40.1400	38.6400	40.0400	+2.851%	134,395	-6.394%
2023-06-05	38.5900	38.9600	38.1400	38.9300	-0.179%	214,527	-3.725%
2023-06-02	37.2900	39.0400	37.0400	39.0000	+5.235%	134,251	-3.897%
2023-06-01	36.8400	37.8500	36.8400	37.0600	+0.597%	172,171	+1.133%
2023-05-31	36.3000	36.9900	36.0021	36.8400	+1.460%	180,442	+1.737%
2023-05-30	36.5000	36.7500	35.9900	36.3100	-0.055%	138,614	+3.222%
2023-05-26	36.8100	37.3450	36.0500	36.3300	-1.491%	82,628	+3.165%
2023-05-25	37.4300	37.4900	36.5150	36.8800	-1.469%	80,378	+1.627%
2023-05-24	37.3300	37.7600	36.9500	37.4300	+1.053%	132,241	+0.134%
2023-05-23	37.1300	37.5200	36.7000	37.0400	-0.189%	106,077	+1.188%
2023-05-22	38.1600	38.2000	36.9200	37.1100	-2.701%	113,045	+0.997%
2023-05-19	39.3200	39.3200	37.8400	38.1400	-1.777%	188,884	-1.730%
2023-05-18	38.0700	38.8500	37.8300	38.8300	+1.384%	116,851	-3.477%
2023-05-17	36.6200	38.4500	36.6200	38.3000	+4.759%	117,784	-2.141%
2023-05-16	36.7200	37.0850	36.2700	36.5600	-0.895%	69,547	+2.516%
2023-05-15	36.8900	37.3600	36.5800	36.8900	+0.903%	77,020	+1.599%
2023-05-12	36.0000	36.6544	36.0000	36.5600	+1.640%	121,383	+2.516%
2023-05-11	34.9200	36.0800	34.9100	35.9700	+2.333%	132,251	+4.198%
2023-05-10	35.3100	35.3200	34.4900	35.1500	+0.228%	119,991	+6.629%
2023-05-09	33.9200	35.5068	33.7400	35.0700	+3.880%	154,941	+6.872%
2023-05-08	35.6300	35.8200	33.1100	33.7600	-5.142%	164,497	+11.019%
2023-05-05	35.6000	38.4500	34.7600	35.5900	+1.977%	160,053	+5.310%
2023-05-04	34.8700	35.0300	34.1500	34.9000	+0.345%	86,486	+7.393%
2023-05-03	34.9300	35.6200	34.7400	34.7800	-0.429%	100,340	+7.763%
2023-05-02	34.9600	35.6100	34.4000	34.9300	-0.143%	92,562	+7.300%
2023-05-01	34.9300	35.4729	34.6600	34.9800	+0.287%	84,546	+7.147%
2023-04-28	34.3700	35.2500	34.3700	34.8800	+1.929%	80,152	+7.454%
2023-04-27	34.1100	34.4450	33.9800	34.2200	+0.855%	71,108	+9.527%
2023-04-26	34.2600	34.7550	33.7700	33.9300	-1.079%	74,087	+10.463%
2023-04-25	34.0400	34.5900	33.9500	34.3000	+0.234%	106,074	+9.271%
2023-04-24	35.4700	35.8100	33.9600	34.2200	-3.795%	127,497	+9.527%