CHUY
Chuy's Holdings, Inc. Common Stock
stockNASDAQ
InactiveOct 10, 2024
37.48USD+0.027%(+0.01)1,176,515
CHUY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 37.49 | 37.49 | 37.48 | 37.48 | +0.027% | 1,176,515 | 0.000% |
| 2024-10-09 | 37.48 | 37.49 | 37.47 | 37.47 | 0.000% | 398,427 | +0.027% |
| 2024-10-08 | 37.47 | 37.49 | 37.47 | 37.47 | +0.027% | 337,114 | +0.027% |
| 2024-10-07 | 37.46 | 37.48 | 37.46 | 37.46 | +0.027% | 328,522 | +0.053% |
| 2024-10-04 | 37.44 | 37.48 | 37.42 | 37.45 | +0.080% | 425,478 | +0.080% |
| 2024-10-03 | 37.44 | 37.45 | 37.42 | 37.42 | -0.027% | 458,234 | +0.160% |
| 2024-10-02 | 37.41 | 37.44 | 37.41 | 37.43 | +0.080% | 182,930 | +0.134% |
| 2024-10-01 | 37.40 | 37.45 | 37.40 | 37.40 | 0.000% | 305,467 | +0.214% |
| 2024-09-30 | 37.40 | 37.43 | 37.40 | 37.40 | +0.027% | 349,050 | +0.214% |
| 2024-09-27 | 37.40 | 37.42 | 37.38 | 37.39 | +0.054% | 170,099 | +0.241% |
| 2024-09-26 | 37.37 | 37.42 | 37.37 | 37.37 | 0.000% | 258,381 | +0.294% |
| 2024-09-25 | 37.37 | 37.41 | 37.37 | 37.37 | +0.027% | 160,048 | +0.294% |
| 2024-09-24 | 37.41 | 37.45 | 37.36 | 37.36 | -0.080% | 172,686 | +0.321% |
| 2024-09-23 | 37.39 | 37.44 | 37.36 | 37.39 | +0.054% | 270,360 | +0.241% |
| 2024-09-20 | 37.38 | 37.41 | 37.35 | 37.37 | -0.027% | 433,915 | +0.294% |
| 2024-09-19 | 37.38 | 37.38 | 37.34 | 37.38 | +0.107% | 209,515 | +0.268% |
| 2024-09-18 | 37.37 | 37.38 | 37.33 | 37.34 | -0.054% | 607,525 | +0.375% |
| 2024-09-17 | 37.37 | 37.40 | 37.33 | 37.36 | -0.027% | 277,064 | +0.321% |
| 2024-09-16 | 37.34 | 37.40 | 37.32 | 37.37 | +0.134% | 266,495 | +0.294% |
| 2024-09-13 | 37.33 | 37.34 | 37.28 | 37.32 | -0.054% | 223,563 | +0.429% |
| 2024-09-12 | 37.26 | 37.34 | 37.26 | 37.34 | +0.242% | 262,671 | +0.375% |
| 2024-09-11 | 37.25 | 37.30 | 37.24 | 37.25 | 0.000% | 959,864 | +0.617% |
| 2024-09-10 | 37.28 | 37.31 | 37.24 | 37.25 | -0.027% | 561,703 | +0.617% |
| 2024-09-09 | 37.29 | 37.34 | 37.26 | 37.26 | -0.080% | 522,115 | +0.590% |
| 2024-09-06 | 37.27 | 37.33 | 37.25 | 37.29 | +0.188% | 600,452 | +0.510% |
| 2024-09-05 | 37.23 | 37.27 | 37.20 | 37.22 | 0.000% | 431,399 | +0.699% |
| 2024-09-04 | 37.22 | 37.27 | 37.22 | 37.22 | +0.081% | 357,248 | +0.699% |
| 2024-09-03 | 37.20 | 37.27 | 37.19 | 37.19 | -0.027% | 299,068 | +0.780% |
| 2024-08-30 | 37.20 | 37.28 | 37.18 | 37.20 | +0.108% | 276,438 | +0.753% |
| 2024-08-29 | 37.19 | 37.23 | 37.15 | 37.16 | +0.027% | 195,511 | +0.861% |
| 2024-08-28 | 37.19 | 37.22 | 37.12 | 37.15 | -0.054% | 623,287 | +0.888% |
| 2024-08-27 | 37.23 | 37.26 | 37.17 | 37.17 | -0.134% | 243,569 | +0.834% |
| 2024-08-26 | 37.25 | 37.25 | 37.21 | 37.22 | +0.054% | 256,807 | +0.699% |
| 2024-08-23 | 37.13 | 37.28 | 37.12 | 37.20 | +0.216% | 720,924 | +0.753% |
| 2024-08-22 | 37.11 | 37.19 | 37.11 | 37.12 | +0.027% | 954,115 | +0.970% |
| 2024-08-21 | 37.14 | 37.19 | 37.10 | 37.11 | +0.027% | 1,549,112 | +0.997% |
| 2024-08-20 | 37.10 | 37.13 | 37.08 | 37.10 | +0.081% | 212,634 | +1.024% |
| 2024-08-19 | 37.09 | 37.17 | 37.07 | 37.07 | -0.081% | 306,440 | +1.106% |
| 2024-08-16 | 37.17 | 37.23 | 37.06 | 37.10 | -0.027% | 267,047 | +1.024% |
| 2024-08-15 | 37.14 | 37.27 | 37.11 | 37.11 | +0.162% | 290,710 | +0.997% |
| 2024-08-14 | 37.14 | 37.15 | 37.04 | 37.05 | -0.135% | 245,703 | +1.161% |
| 2024-08-13 | 37.09 | 37.25 | 37.05 | 37.10 | +0.135% | 290,540 | +1.024% |
| 2024-08-12 | 37.06 | 37.09 | 37.03 | 37.05 | 0.000% | 190,469 | +1.161% |
| 2024-08-09 | 37.09 | 37.18 | 37.05 | 37.05 | 0.000% | 249,806 | +1.161% |
| 2024-08-08 | 37.09 | 37.12 | 37.04 | 37.05 | -0.027% | 442,439 | +1.161% |
| 2024-08-07 | 37.07 | 37.10 | 37.01 | 37.06 | +0.189% | 359,981 | +1.133% |
| 2024-08-06 | 37.09 | 37.10 | 36.96 | 36.99 | -0.270% | 927,500 | +1.325% |
| 2024-08-05 | 36.96 | 37.11 | 36.95 | 37.09 | 0.000% | 795,067 | +1.051% |
| 2024-08-02 | 37.04 | 37.10 | 37.04 | 37.09 | 0.000% | 287,518 | +1.051% |
| 2024-08-01 | 37.10 | 37.15 | 37.06 | 37.09 | 0.000% | 283,174 | +1.051% |
| 2024-07-31 | 37.14 | 37.16 | 37.05 | 37.09 | -0.027% | 425,818 | +1.051% |
| 2024-07-30 | 37.09 | 37.15 | 37.00 | 37.10 | +0.081% | 484,715 | +1.024% |
| 2024-07-29 | 37.06 | 37.13 | 37.00 | 37.07 | +0.298% | 262,297 | +1.106% |
| 2024-07-26 | 37.19 | 37.20 | 36.93 | 36.96 | -0.270% | 498,296 | +1.407% |
| 2024-07-25 | 37.16 | 37.21 | 37.05 | 37.06 | -0.162% | 394,768 | +1.133% |
| 2024-07-24 | 37.18 | 37.25 | 37.12 | 37.12 | -0.081% | 581,211 | +0.970% |
| 2024-07-23 | 37.33 | 37.35 | 37.14 | 37.15 | -0.482% | 656,787 | +0.888% |
| 2024-07-22 | 37.15 | 37.39 | 37.09 | 37.33 | +0.674% | 696,683 | +0.402% |
| 2024-07-19 | 37.35 | 37.36 | 37.08 | 37.08 | -0.696% | 1,532,673 | +1.079% |
| 2024-07-18 | 37.25 | 37.56 | 37.15 | 37.34 | +47.764% | 3,317,327 | +0.375% |
| 2024-07-17 | 25.11 | 25.88 | 25.11 | 25.27 | -0.316% | 267,126 | +48.318% |
| 2024-07-16 | 24.43 | 25.35 | 24.35 | 25.35 | +5.056% | 144,932 | +47.850% |
| 2024-07-15 | 24.40 | 24.56 | 24.06 | 24.13 | +0.291% | 133,096 | +55.325% |
| 2024-07-12 | 23.84 | 24.24 | 23.71 | 24.06 | +2.209% | 163,636 | +55.777% |
| 2024-07-11 | 22.67 | 24.09 | 22.52 | 23.54 | +0.085% | 223,172 | +59.218% |
| 2024-07-10 | 24.01 | 24.03 | 23.29 | 23.52 | -1.590% | 140,364 | +59.354% |
| 2024-07-09 | 24.26 | 24.30 | 23.74 | 23.90 | -2.089% | 148,333 | +56.820% |
| 2024-07-08 | 24.65 | 24.74 | 24.28 | 24.41 | -0.570% | 92,856 | +53.544% |
| 2024-07-05 | 24.42 | 24.88 | 24.30 | 24.55 | +0.491% | 123,152 | +52.668% |
| 2024-07-03 | 25.09 | 25.15 | 24.38 | 24.43 | -2.123% | 57,949 | +53.418% |
| 2024-07-02 | 25.07 | 25.13 | 24.92 | 24.96 | -0.120% | 76,417 | +50.160% |
| 2024-07-01 | 26.05 | 26.05 | 24.89 | 24.99 | -3.588% | 157,098 | +49.980% |
| 2024-06-28 | 26.04 | 26.08 | 25.64 | 25.92 | +0.426% | 566,816 | +44.599% |
| 2024-06-27 | 25.61 | 25.82 | 25.41 | 25.81 | +1.255% | 68,439 | +45.215% |
| 2024-06-26 | 25.25 | 25.80 | 25.20 | 25.49 | +0.394% | 99,366 | +47.038% |
| 2024-06-25 | 25.71 | 25.71 | 25.30 | 25.39 | -1.551% | 65,992 | +47.617% |
| 2024-06-24 | 25.78 | 25.90 | 25.51 | 25.79 | +0.703% | 96,206 | +45.328% |
| 2024-06-21 | 25.66 | 25.83 | 25.56 | 25.61 | +0.078% | 240,424 | +46.349% |
| 2024-06-20 | 25.46 | 25.97 | 25.24 | 25.59 | +1.066% | 103,521 | +46.463% |
| 2024-06-18 | 26.23 | 26.23 | 25.27 | 25.32 | -3.836% | 283,708 | +48.025% |
| 2024-06-17 | 26.07 | 26.39 | 25.80 | 26.33 | +1.269% | 78,593 | +42.347% |
| 2024-06-14 | 26.86 | 27.02 | 25.96 | 26.00 | -4.236% | 248,314 | +44.154% |
| 2024-06-13 | 27.16 | 27.25 | 26.67 | 27.15 | -0.147% | 122,556 | +38.048% |
| 2024-06-12 | 26.97 | 27.33 | 26.71 | 27.19 | +2.759% | 156,879 | +37.845% |
| 2024-06-11 | 26.02 | 26.51 | 25.57 | 26.46 | +0.915% | 160,487 | +41.648% |
| 2024-06-10 | 25.86 | 26.33 | 25.75 | 26.22 | +0.153% | 232,785 | +42.944% |
| 2024-06-07 | 26.20 | 26.92 | 26.14 | 26.18 | -0.833% | 161,529 | +43.163% |
| 2024-06-06 | 26.54 | 26.54 | 26.10 | 26.40 | -1.049% | 94,438 | +41.970% |
| 2024-06-05 | 26.44 | 26.73 | 26.20 | 26.68 | +1.176% | 123,187 | +40.480% |
| 2024-06-04 | 26.28 | 26.54 | 26.18 | 26.37 | -0.265% | 75,806 | +42.131% |
| 2024-06-03 | 26.86 | 26.86 | 25.99 | 26.44 | -1.011% | 108,595 | +41.755% |
| 2024-05-31 | 26.40 | 26.88 | 26.31 | 26.71 | +1.791% | 126,094 | +40.322% |
| 2024-05-30 | 25.83 | 26.30 | 25.75 | 26.24 | +2.260% | 193,693 | +42.835% |
| 2024-05-29 | 25.82 | 26.07 | 25.43 | 25.66 | -1.799% | 199,495 | +46.064% |
| 2024-05-28 | 26.30 | 27.12 | 26.01 | 26.13 | +0.461% | 278,645 | +43.437% |
| 2024-05-24 | 26.04 | 26.16 | 25.80 | 26.01 | +0.658% | 292,369 | +44.098% |
| 2024-05-23 | 26.26 | 26.45 | 25.68 | 25.84 | -1.712% | 358,559 | +45.046% |
| 2024-05-22 | 26.92 | 27.05 | 26.13 | 26.29 | -2.195% | 201,135 | +42.564% |
| 2024-05-21 | 27.17 | 27.18 | 26.73 | 26.88 | -1.575% | 208,462 | +39.435% |
| 2024-05-20 | 27.55 | 27.63 | 27.16 | 27.31 | -0.582% | 77,919 | +37.239% |
| 2024-05-17 | 28.26 | 28.34 | 27.36 | 27.47 | -2.554% | 142,424 | +36.440% |
| 2024-05-16 | 27.66 | 28.20 | 27.47 | 28.19 | +1.916% | 163,748 | +32.955% |
| 2024-05-15 | 28.19 | 28.43 | 27.65 | 27.66 | -0.789% | 116,127 | +35.503% |
| 2024-05-14 | 28.47 | 28.95 | 27.85 | 27.88 | -2.004% | 183,677 | +34.433% |
| 2024-05-13 | 28.08 | 28.72 | 28.01 | 28.45 | +1.246% | 183,988 | +31.740% |
| 2024-05-10 | 29.12 | 29.31 | 27.40 | 28.10 | -5.451% | 344,017 | +33.381% |
| 2024-05-09 | 29.29 | 29.80 | 28.84 | 29.72 | +1.920% | 140,692 | +26.110% |
| 2024-05-08 | 29.25 | 29.41 | 29.04 | 29.16 | -0.512% | 70,444 | +28.532% |
| 2024-05-07 | 30.04 | 30.25 | 29.31 | 29.31 | -2.039% | 134,373 | +27.874% |
| 2024-05-06 | 29.27 | 30.08 | 29.27 | 29.92 | +2.712% | 108,256 | +25.267% |
| 2024-05-03 | 29.43 | 29.87 | 29.11 | 29.13 | +0.622% | 132,590 | +28.665% |
| 2024-05-02 | 29.36 | 29.36 | 28.73 | 28.95 | -0.138% | 154,523 | +29.465% |
| 2024-05-01 | 29.51 | 29.51 | 28.90 | 28.99 | -1.595% | 105,766 | +29.286% |
| 2024-04-30 | 30.23 | 30.30 | 29.43 | 29.46 | -3.188% | 86,659 | +27.223% |
| 2024-04-29 | 30.57 | 30.99 | 30.36 | 30.43 | +0.330% | 122,202 | +23.168% |
| 2024-04-26 | 29.87 | 30.52 | 29.87 | 30.33 | +1.167% | 157,719 | +23.574% |
| 2024-04-25 | 30.08 | 30.34 | 29.80 | 29.98 | -1.802% | 159,741 | +25.017% |
| 2024-04-24 | 30.70 | 31.19 | 30.48 | 30.53 | -0.780% | 58,809 | +22.764% |
| 2024-04-23 | 30.52 | 31.21 | 30.52 | 30.77 | +1.284% | 205,583 | +21.807% |
| 2024-04-22 | 30.81 | 30.81 | 30.16 | 30.38 | -0.686% | 69,469 | +23.371% |
| 2024-04-19 | 30.22 | 30.68 | 30.04 | 30.59 | +0.526% | 81,687 | +22.524% |
| 2024-04-18 | 30.34 | 30.77 | 30.12 | 30.43 | +0.363% | 80,642 | +23.168% |
| 2024-04-17 | 31.16 | 31.16 | 30.18 | 30.32 | -1.718% | 68,628 | +23.615% |
| 2024-04-16 | 30.68 | 30.92 | 30.43 | 30.85 | -0.420% | 71,821 | +21.491% |
| 2024-04-15 | 31.41 | 31.81 | 30.80 | 30.98 | -1.807% | 89,310 | +20.981% |
| 2024-04-12 | 31.74 | 31.93 | 31.37 | 31.55 | +0.222% | 83,160 | +18.796% |
| 2024-04-11 | 31.67 | 31.67 | 31.30 | 31.48 | +0.287% | 109,225 | +19.060% |
| 2024-04-10 | 31.56 | 31.56 | 31.01 | 31.39 | -2.303% | 108,219 | +19.401% |
| 2024-04-09 | 32.52 | 32.52 | 32.00 | 32.13 | -0.619% | 97,385 | +16.651% |
| 2024-04-08 | 32.42 | 32.76 | 32.32 | 32.33 | -0.031% | 83,038 | +15.929% |
| 2024-04-05 | 32.59 | 32.81 | 32.05 | 32.34 | -0.798% | 132,110 | +15.894% |
| 2024-04-04 | 32.78 | 33.59 | 32.10 | 32.60 | +0.835% | 171,028 | +14.969% |
| 2024-04-03 | 32.84 | 33.21 | 32.19 | 32.33 | -1.523% | 139,937 | +15.929% |
| 2024-04-02 | 33.80 | 33.80 | 32.52 | 32.83 | -3.185% | 156,005 | +14.164% |
| 2024-04-01 | 33.73 | 34.13 | 33.32 | 33.91 | +0.534% | 109,973 | +10.528% |
| 2024-03-28 | 33.85 | 34.23 | 33.47 | 33.73 | -0.589% | 137,812 | +11.118% |
| 2024-03-27 | 33.03 | 34.30 | 33.03 | 33.93 | +3.920% | 111,310 | +10.463% |
| 2024-03-26 | 33.74 | 34.03 | 32.61 | 32.65 | -2.275% | 148,373 | +14.793% |
| 2024-03-25 | 33.72 | 33.91 | 33.35 | 33.41 | -1.095% | 108,747 | +12.182% |
| 2024-03-22 | 34.12 | 34.12 | 33.74 | 33.78 | -1.199% | 108,980 | +10.953% |
| 2024-03-21 | 34.48 | 34.79 | 34.01 | 34.19 | -0.870% | 102,269 | +9.623% |
| 2024-03-20 | 34.71 | 34.92 | 34.13 | 34.49 | -0.748% | 118,708 | +8.669% |
| 2024-03-19 | 34.12 | 34.78 | 33.96 | 34.75 | +1.876% | 85,556 | +7.856% |
| 2024-03-18 | 33.97 | 34.35 | 33.74 | 34.11 | +1.037% | 107,555 | +9.880% |
| 2024-03-15 | 33.29 | 33.96 | 33.14 | 33.76 | +1.048% | 341,073 | +11.019% |
| 2024-03-14 | 34.04 | 34.19 | 33.03 | 33.41 | -2.396% | 143,255 | +12.182% |
| 2024-03-13 | 33.97 | 34.53 | 33.97 | 34.23 | +0.352% | 94,058 | +9.495% |
| 2024-03-12 | 33.46 | 34.11 | 33.26 | 34.11 | +1.943% | 110,787 | +9.880% |
| 2024-03-11 | 33.90 | 33.90 | 33.23 | 33.46 | -1.877% | 87,711 | +12.014% |
| 2024-03-08 | 34.35 | 34.89 | 33.93 | 34.10 | -0.351% | 91,132 | +9.912% |
| 2024-03-07 | 34.33 | 34.40 | 33.95 | 34.22 | -0.058% | 138,817 | +9.527% |
| 2024-03-06 | 34.07 | 34.27 | 33.85 | 34.24 | +1.542% | 88,951 | +9.463% |
| 2024-03-05 | 33.39 | 34.33 | 33.39 | 33.72 | +0.597% | 103,704 | +11.151% |
| 2024-03-04 | 33.96 | 34.32 | 33.38 | 33.52 | -1.092% | 105,979 | +11.814% |
| 2024-03-01 | 33.99 | 34.21 | 33.59 | 33.89 | +0.177% | 91,760 | +10.593% |
| 2024-02-29 | 34.34 | 34.34 | 33.41 | 33.83 | -0.030% | 149,548 | +10.789% |
| 2024-02-28 | 33.72 | 34.25 | 33.35 | 33.84 | -0.324% | 152,001 | +10.757% |
| 2024-02-27 | 34.00 | 34.15 | 33.45 | 33.95 | +1.102% | 197,870 | +10.398% |
| 2024-02-26 | 33.70 | 34.05 | 33.33 | 33.58 | -0.768% | 194,723 | +11.614% |
| 2024-02-23 | 32.00 | 34.22 | 32.00 | 33.84 | +1.774% | 327,123 | +10.757% |
| 2024-02-22 | 33.44 | 33.85 | 33.09 | 33.25 | -0.568% | 223,565 | +12.722% |
| 2024-02-21 | 34.68 | 34.84 | 33.39 | 33.44 | -4.101% | 123,589 | +12.081% |
| 2024-02-20 | 35.11 | 35.67 | 34.81 | 34.87 | -1.802% | 100,008 | +7.485% |
| 2024-02-16 | 34.18 | 35.77 | 33.98 | 35.51 | +3.528% | 148,207 | +5.548% |
| 2024-02-15 | 34.03 | 34.62 | 33.93 | 34.30 | +1.240% | 150,964 | +9.271% |
| 2024-02-14 | 34.13 | 34.66 | 33.37 | 33.88 | +0.684% | 93,468 | +10.626% |
| 2024-02-13 | 34.03 | 34.48 | 32.63 | 33.65 | -3.994% | 112,779 | +11.382% |
| 2024-02-12 | 35.05 | 35.40 | 34.96 | 35.05 | -0.114% | 95,678 | +6.933% |
| 2024-02-09 | 34.97 | 35.20 | 34.24 | 35.09 | +0.143% | 94,148 | +6.811% |
| 2024-02-08 | 33.98 | 35.04 | 33.84 | 35.04 | +3.577% | 111,554 | +6.963% |
| 2024-02-07 | 34.05 | 34.05 | 33.34 | 33.83 | +0.118% | 103,869 | +10.789% |
| 2024-02-06 | 33.63 | 34.16 | 33.59 | 33.79 | -0.148% | 87,993 | +10.920% |
| 2024-02-05 | 34.28 | 34.28 | 33.62 | 33.84 | -2.535% | 93,667 | +10.757% |
| 2024-02-02 | 34.43 | 34.80 | 33.92 | 34.72 | -0.402% | 74,410 | +7.949% |
| 2024-02-01 | 34.06 | 34.86 | 33.74 | 34.86 | +3.106% | 208,780 | +7.516% |
| 2024-01-31 | 34.61 | 34.99 | 33.74 | 33.81 | -2.340% | 160,834 | +10.855% |
| 2024-01-30 | 35.01 | 35.15 | 34.08 | 34.62 | -1.255% | 102,300 | +8.261% |
| 2024-01-29 | 33.51 | 35.11 | 33.23 | 35.06 | +4.314% | 148,607 | +6.902% |
| 2024-01-26 | 34.11 | 34.27 | 33.48 | 33.61 | -0.533% | 88,254 | +11.514% |
| 2024-01-25 | 34.75 | 34.79 | 33.51 | 33.79 | -1.228% | 151,422 | +10.920% |
| 2024-01-24 | 34.15 | 34.27 | 33.61 | 34.21 | +1.574% | 111,091 | +9.559% |
| 2024-01-23 | 34.18 | 34.31 | 33.60 | 33.68 | -0.649% | 83,954 | +11.283% |
| 2024-01-22 | 33.68 | 34.54 | 33.66 | 33.90 | +1.043% | 176,034 | +10.560% |
| 2024-01-19 | 33.61 | 33.88 | 33.32 | 33.55 | +0.209% | 126,070 | +11.714% |
| 2024-01-18 | 33.06 | 33.51 | 32.79 | 33.48 | +1.332% | 132,084 | +11.947% |
| 2024-01-17 | 32.17 | 33.64 | 32.04 | 33.04 | +2.007% | 220,683 | +13.438% |
| 2024-01-16 | 33.29 | 33.30 | 31.63 | 32.39 | -2.440% | 229,095 | +15.715% |
| 2024-01-12 | 34.40 | 34.40 | 32.66 | 33.20 | -2.065% | 273,257 | +12.892% |
| 2024-01-11 | 34.76 | 34.78 | 33.59 | 33.90 | -2.530% | 199,707 | +10.560% |
| 2024-01-10 | 34.30 | 34.97 | 34.22 | 34.78 | +1.370% | 177,045 | +7.763% |
| 2024-01-09 | 34.97 | 34.97 | 34.03 | 34.31 | -3.216% | 165,390 | +9.239% |
| 2024-01-08 | 35.58 | 35.86 | 35.32 | 35.45 | +0.056% | 192,271 | +5.726% |
| 2024-01-05 | 35.64 | 36.16 | 35.00 | 35.43 | -1.392% | 80,006 | +5.786% |
| 2024-01-04 | 36.27 | 36.30 | 35.89 | 35.93 | -0.554% | 81,570 | +4.314% |
| 2024-01-03 | 37.23 | 37.30 | 35.90 | 36.13 | -2.955% | 90,627 | +3.737% |
| 2024-01-02 | 38.01 | 38.38 | 36.81 | 37.23 | -2.616% | 81,663 | +0.672% |
| 2023-12-29 | 38.70 | 38.93 | 38.20 | 38.23 | -1.112% | 57,224 | -1.962% |
| 2023-12-28 | 38.70 | 39.04 | 38.36 | 38.66 | -0.643% | 59,857 | -3.052% |
| 2023-12-27 | 39.21 | 39.41 | 38.63 | 38.91 | -0.486% | 68,203 | -3.675% |
| 2023-12-26 | 38.06 | 39.13 | 37.98 | 39.10 | +3.303% | 97,869 | -4.143% |
| 2023-12-22 | 37.75 | 38.05 | 37.38 | 37.85 | +0.692% | 134,798 | -0.978% |
| 2023-12-21 | 36.74 | 37.84 | 36.62 | 37.59 | +3.411% | 96,191 | -0.293% |
| 2023-12-20 | 37.43 | 37.51 | 36.24 | 36.35 | -2.364% | 146,498 | +3.109% |
| 2023-12-19 | 37.55 | 37.84 | 37.16 | 37.23 | +0.296% | 163,888 | +0.672% |
| 2023-12-18 | 37.18 | 37.41 | 36.59 | 37.12 | +0.733% | 93,826 | +0.970% |
| 2023-12-15 | 37.57 | 37.57 | 36.67 | 36.85 | -1.206% | 339,656 | +1.710% |
| 2023-12-14 | 37.57 | 37.89 | 36.92 | 37.30 | +0.947% | 120,383 | +0.483% |
| 2023-12-13 | 35.99 | 36.95 | 35.60 | 36.95 | +3.068% | 113,336 | +1.434% |
| 2023-12-12 | 35.92 | 36.42 | 35.56 | 35.85 | +0.280% | 80,481 | +4.547% |
| 2023-12-11 | 35.87 | 36.28 | 35.67 | 35.75 | -0.694% | 102,384 | +4.839% |
| 2023-12-08 | 36.18 | 36.41 | 35.48 | 36.00 | -0.525% | 66,227 | +4.111% |
| 2023-12-07 | 36.04 | 36.36 | 35.95 | 36.19 | +0.892% | 88,556 | +3.565% |
| 2023-12-06 | 36.83 | 37.12 | 35.81 | 35.87 | -1.483% | 97,181 | +4.488% |
| 2023-12-05 | 36.43 | 36.86 | 36.05 | 36.41 | +0.331% | 68,083 | +2.939% |
| 2023-12-04 | 36.12 | 36.91 | 35.96 | 36.29 | +0.110% | 73,575 | +3.279% |
| 2023-12-01 | 35.14 | 36.47 | 35.04 | 36.25 | +2.983% | 68,150 | +3.393% |
| 2023-11-30 | 35.35 | 35.57 | 35.00 | 35.20 | -0.621% | 77,544 | +6.477% |
| 2023-11-29 | 35.08 | 35.54 | 35.07 | 35.42 | +1.171% | 55,707 | +5.816% |
| 2023-11-28 | 35.29 | 35.34 | 34.83 | 35.01 | -1.269% | 47,217 | +7.055% |
| 2023-11-27 | 34.78 | 35.62 | 34.78 | 35.46 | +0.939% | 74,009 | +5.697% |
| 2023-11-24 | 34.64 | 35.30 | 34.64 | 35.13 | +0.659% | 25,635 | +6.689% |
| 2023-11-22 | 35.01 | 35.49 | 34.90 | 34.90 | +0.751% | 38,651 | +7.393% |
| 2023-11-21 | 34.69 | 35.05 | 34.02 | 34.64 | -1.254% | 67,636 | +8.199% |
| 2023-11-20 | 35.64 | 35.70 | 34.87 | 35.08 | -1.072% | 135,779 | +6.842% |
| 2023-11-17 | 35.81 | 35.86 | 35.22 | 35.46 | -0.253% | 81,399 | +5.697% |
| 2023-11-16 | 36.02 | 36.38 | 35.37 | 35.55 | -1.223% | 66,153 | +5.429% |
| 2023-11-15 | 35.69 | 36.36 | 35.50 | 35.99 | +0.699% | 128,988 | +4.140% |
| 2023-11-14 | 35.02 | 35.93 | 34.60 | 35.74 | +4.625% | 117,368 | +4.868% |
| 2023-11-13 | 33.37 | 34.80 | 33.27 | 34.16 | +1.365% | 153,350 | +9.719% |
| 2023-11-10 | 33.12 | 33.76 | 32.93 | 33.70 | +2.276% | 76,252 | +11.217% |
| 2023-11-09 | 33.87 | 33.93 | 32.73 | 32.95 | -1.524% | 95,877 | +13.748% |
| 2023-11-08 | 33.41 | 33.80 | 32.99 | 33.46 | +0.935% | 89,788 | +12.014% |
| 2023-11-07 | 33.86 | 34.55 | 32.85 | 33.15 | -1.544% | 74,058 | +13.062% |
| 2023-11-06 | 34.14 | 34.49 | 33.49 | 33.67 | -1.029% | 83,083 | +11.316% |
| 2023-11-03 | 33.75 | 35.62 | 33.64 | 34.02 | +0.562% | 186,896 | +10.170% |
| 2023-11-02 | 33.97 | 34.44 | 33.16 | 33.83 | +1.045% | 210,657 | +10.789% |
| 2023-11-01 | 33.47 | 33.48 | 32.90 | 33.48 | -0.535% | 76,310 | +11.947% |
| 2023-10-31 | 33.45 | 33.96 | 33.09 | 33.66 | +0.930% | 85,037 | +11.349% |
| 2023-10-30 | 33.66 | 33.97 | 33.06 | 33.35 | +0.030% | 73,129 | +12.384% |
| 2023-10-27 | 32.18 | 33.43 | 32.14 | 33.34 | +3.605% | 164,469 | +12.418% |
| 2023-10-26 | 32.69 | 32.97 | 32.10 | 32.18 | -0.893% | 89,944 | +16.470% |
| 2023-10-25 | 33.36 | 33.63 | 32.38 | 32.47 | -3.190% | 158,045 | +15.430% |
| 2023-10-24 | 33.32 | 33.67 | 33.23 | 33.54 | +0.872% | 53,471 | +11.747% |
| 2023-10-23 | 33.02 | 33.74 | 32.86 | 33.25 | -0.030% | 86,607 | +12.722% |
| 2023-10-20 | 33.68 | 33.78 | 33.18 | 33.26 | -0.776% | 124,711 | +12.688% |
| 2023-10-19 | 33.91 | 34.21 | 33.50 | 33.52 | -1.150% | 67,455 | +11.814% |
| 2023-10-18 | 33.56 | 34.26 | 33.56 | 33.91 | +0.653% | 98,748 | +10.528% |
| 2023-10-17 | 32.81 | 33.96 | 32.81 | 33.69 | +2.557% | 118,585 | +11.250% |
| 2023-10-16 | 32.49 | 33.01 | 32.19 | 32.85 | +2.305% | 128,838 | +14.094% |
| 2023-10-13 | 31.88 | 32.25 | 31.60 | 32.11 | +0.564% | 102,886 | +16.724% |
| 2023-10-12 | 33.61 | 35.41 | 31.68 | 31.93 | -4.630% | 132,200 | +17.382% |
| 2023-10-11 | 34.20 | 34.38 | 33.30 | 33.48 | -1.876% | 164,505 | +11.947% |
| 2023-10-10 | 33.80 | 34.33 | 33.80 | 34.12 | +1.186% | 84,959 | +9.848% |
| 2023-10-09 | 34.14 | 34.14 | 33.53 | 33.72 | -1.920% | 90,080 | +11.151% |
| 2023-10-06 | 35.03 | 35.20 | 34.22 | 34.38 | -2.107% | 134,222 | +9.017% |
| 2023-10-05 | 34.87 | 35.30 | 34.81 | 35.12 | +0.862% | 112,465 | +6.720% |
| 2023-10-04 | 34.92 | 35.35 | 34.13 | 34.82 | -0.882% | 119,706 | +7.639% |
| 2023-10-03 | 35.69 | 35.95 | 35.13 | 35.13 | -1.981% | 88,463 | +6.689% |
| 2023-10-02 | 35.37 | 36.26 | 35.37 | 35.84 | +0.731% | 155,608 | +4.576% |
| 2023-09-29 | 35.97 | 36.93 | 35.37 | 35.58 | -0.808% | 140,825 | +5.340% |
| 2023-09-28 | 35.46 | 36.26 | 35.46 | 35.87 | +0.815% | 111,882 | +4.488% |
| 2023-09-27 | 35.03 | 36.99 | 34.95 | 35.58 | +2.506% | 134,780 | +5.340% |
| 2023-09-26 | 34.38 | 34.87 | 34.38 | 34.71 | +0.202% | 107,796 | +7.980% |
| 2023-09-25 | 34.25 | 35.10 | 34.25 | 34.64 | +0.260% | 98,770 | +8.199% |
| 2023-09-22 | 34.70 | 34.93 | 34.37 | 34.55 | -0.231% | 168,756 | +8.480% |
| 2023-09-21 | 34.73 | 35.04 | 34.00 | 34.63 | -0.717% | 187,764 | +8.230% |
| 2023-09-20 | 35.80 | 35.90 | 34.78 | 34.88 | -1.885% | 135,298 | +7.454% |
| 2023-09-19 | 35.80 | 35.92 | 35.15 | 35.55 | -0.947% | 187,340 | +5.429% |
| 2023-09-18 | 36.16 | 36.23 | 35.50 | 35.89 | -0.664% | 116,277 | +4.430% |
| 2023-09-15 | 36.80 | 36.80 | 35.80 | 36.13 | -1.687% | 364,123 | +3.737% |
| 2023-09-14 | 36.11 | 36.80 | 35.91 | 36.75 | +2.425% | 93,673 | +1.986% |
| 2023-09-13 | 35.80 | 36.20 | 35.67 | 35.88 | +0.195% | 83,155 | +4.459% |
| 2023-09-12 | 35.86 | 36.27 | 35.59 | 35.81 | -0.278% | 78,491 | +4.664% |
| 2023-09-11 | 36.19 | 36.27 | 35.44 | 35.91 | -0.691% | 106,827 | +4.372% |
| 2023-09-08 | 36.73 | 36.75 | 35.99 | 36.16 | -1.391% | 63,241 | +3.650% |
| 2023-09-07 | 35.90 | 36.84 | 35.77 | 36.67 | +1.438% | 141,229 | +2.209% |
| 2023-09-06 | 36.33 | 36.49 | 35.44 | 36.15 | +0.083% | 106,123 | +3.679% |
| 2023-09-05 | 37.24 | 37.38 | 35.97 | 36.12 | -3.808% | 198,653 | +3.765% |
| 2023-09-01 | 38.45 | 39.03 | 37.48 | 37.55 | -1.444% | 102,317 | -0.186% |
| 2023-08-31 | 38.75 | 38.90 | 38.07 | 38.10 | -1.449% | 116,708 | -1.627% |
| 2023-08-30 | 38.37 | 38.85 | 38.26 | 38.66 | +0.337% | 78,902 | -3.052% |
| 2023-08-29 | 38.47 | 38.80 | 38.25 | 38.53 | +0.365% | 90,998 | -2.725% |
| 2023-08-28 | 38.56 | 38.80 | 38.00 | 38.39 | -0.052% | 140,677 | -2.370% |
| 2023-08-25 | 38.48 | 38.76 | 38.13 | 38.41 | -0.182% | 88,555 | -2.421% |
| 2023-08-24 | 38.47 | 38.62 | 37.86 | 38.48 | -0.825% | 115,730 | -2.599% |
| 2023-08-23 | 38.13 | 39.03 | 37.92 | 38.80 | +2.240% | 119,736 | -3.402% |
| 2023-08-22 | 37.26 | 38.06 | 36.26 | 37.95 | +1.961% | 181,174 | -1.238% |
| 2023-08-21 | 37.41 | 37.87 | 37.10 | 37.22 | -0.720% | 96,463 | +0.699% |
| 2023-08-18 | 36.76 | 37.64 | 36.76 | 37.49 | +1.958% | 194,559 | -0.027% |
| 2023-08-17 | 37.72 | 38.18 | 36.77 | 36.77 | -2.259% | 140,632 | +1.931% |
| 2023-08-16 | 38.47 | 38.63 | 37.51 | 37.62 | -2.514% | 143,360 | -0.372% |
| 2023-08-15 | 38.33 | 38.84 | 38.05 | 38.59 | +0.338% | 100,645 | -2.876% |
| 2023-08-14 | 38.85 | 38.85 | 37.73 | 38.46 | -0.953% | 180,875 | -2.548% |
| 2023-08-11 | 38.56 | 39.00 | 37.73 | 38.83 | +0.518% | 125,064 | -3.477% |
| 2023-08-10 | 38.62 | 39.09 | 38.47 | 38.63 | +0.026% | 95,415 | -2.977% |
| 2023-08-09 | 38.62 | 39.25 | 38.00 | 38.62 | 0.000% | 121,204 | -2.952% |
| 2023-08-08 | 38.37 | 39.05 | 37.95 | 38.62 | +0.156% | 126,915 | -2.952% |
| 2023-08-07 | 39.83 | 39.83 | 38.53 | 38.56 | -2.404% | 98,327 | -2.801% |
| 2023-08-04 | 42.89 | 42.89 | 38.42 | 39.51 | -1.274% | 118,277 | -5.138% |
| 2023-08-03 | 40.09 | 40.65 | 39.85 | 40.02 | -1.063% | 85,873 | -6.347% |
| 2023-08-02 | 40.71 | 41.13 | 39.58 | 40.45 | -1.797% | 82,949 | -7.342% |
| 2023-08-01 | 41.36 | 41.55 | 40.39 | 41.19 | -0.962% | 94,531 | -9.007% |
| 2023-07-31 | 41.21 | 42.28 | 41.21 | 41.59 | +0.922% | 119,846 | -9.882% |
| 2023-07-28 | 41.14 | 41.67 | 41.10 | 41.21 | +0.733% | 123,668 | -9.051% |
| 2023-07-27 | 41.39 | 41.65 | 40.58 | 40.91 | -1.016% | 79,502 | -8.384% |
| 2023-07-26 | 40.29 | 41.37 | 40.21 | 41.33 | +2.226% | 89,293 | -9.315% |
| 2023-07-25 | 40.27 | 42.00 | 40.00 | 40.43 | +0.074% | 116,695 | -7.297% |
| 2023-07-24 | 40.18 | 40.52 | 39.71 | 40.40 | +0.698% | 131,897 | -7.228% |
| 2023-07-21 | 42.31 | 42.31 | 40.04 | 40.12 | -4.362% | 94,478 | -6.580% |
| 2023-07-20 | 42.00 | 42.45 | 41.58 | 41.95 | +1.157% | 103,257 | -10.656% |
| 2023-07-19 | 40.63 | 41.76 | 40.59 | 41.47 | +2.699% | 144,567 | -9.621% |
| 2023-07-18 | 40.58 | 41.12 | 40.12 | 40.38 | -1.296% | 135,659 | -7.182% |
| 2023-07-17 | 41.05 | 41.78 | 40.84 | 40.91 | -0.341% | 82,052 | -8.384% |
| 2023-07-14 | 41.30 | 41.51 | 40.81 | 41.05 | -0.750% | 54,390 | -8.697% |
| 2023-07-13 | 41.47 | 41.92 | 41.26 | 41.36 | -0.169% | 52,685 | -9.381% |
| 2023-07-12 | 40.96 | 41.95 | 40.59 | 41.43 | +2.702% | 84,439 | -9.534% |
| 2023-07-11 | 40.41 | 40.94 | 39.99 | 40.34 | -0.198% | 83,744 | -7.090% |
| 2023-07-10 | 39.20 | 40.45 | 39.20 | 40.42 | +2.850% | 78,357 | -7.274% |
| 2023-07-07 | 39.68 | 39.88 | 39.25 | 39.30 | -0.758% | 91,276 | -4.631% |
| 2023-07-06 | 39.48 | 39.89 | 38.64 | 39.60 | -0.975% | 99,517 | -5.354% |
| 2023-07-05 | 41.61 | 41.61 | 39.66 | 39.99 | -4.261% | 142,188 | -6.277% |
| 2023-07-03 | 40.80 | 41.83 | 40.80 | 41.77 | +2.327% | 64,382 | -10.271% |
| 2023-06-30 | 40.93 | 41.40 | 40.67 | 40.82 | +0.123% | 100,989 | -8.182% |
| 2023-06-29 | 40.56 | 41.30 | 40.50 | 40.77 | +0.518% | 106,633 | -8.070% |
| 2023-06-28 | 40.54 | 40.66 | 40.26 | 40.56 | +0.272% | 67,449 | -7.594% |
| 2023-06-27 | 39.94 | 40.59 | 39.69 | 40.45 | +1.941% | 82,019 | -7.342% |
| 2023-06-26 | 39.65 | 40.26 | 39.62 | 39.68 | -0.452% | 83,926 | -5.544% |
| 2023-06-23 | 39.88 | 40.59 | 39.42 | 39.86 | -1.288% | 704,900 | -5.971% |
| 2023-06-22 | 40.54 | 40.99 | 39.81 | 40.38 | -0.615% | 129,784 | -7.182% |
| 2023-06-21 | 40.07 | 40.84 | 40.04 | 40.63 | +1.398% | 80,161 | -7.753% |
| 2023-06-20 | 40.16 | 40.48 | 39.55 | 40.07 | -0.025% | 98,115 | -6.464% |
| 2023-06-16 | 41.21 | 41.28 | 39.96 | 40.08 | -1.909% | 258,102 | -6.487% |
| 2023-06-15 | 40.26 | 40.86 | 39.93 | 40.86 | +1.566% | 101,050 | -8.272% |
| 2023-06-14 | 40.64 | 40.73 | 39.45 | 40.23 | -0.887% | 107,860 | -6.836% |
| 2023-06-13 | 39.58 | 40.93 | 39.58 | 40.59 | +2.707% | 220,967 | -7.662% |
| 2023-06-12 | 38.84 | 39.80 | 38.62 | 39.52 | +2.198% | 125,647 | -5.162% |
| 2023-06-09 | 41.49 | 41.49 | 38.63 | 38.67 | -7.266% | 177,071 | -3.077% |
| 2023-06-08 | 42.83 | 42.83 | 40.52 | 41.70 | -3.068% | 284,834 | -10.120% |
| 2023-06-07 | 40.46 | 43.16 | 40.06 | 43.02 | +7.443% | 248,375 | -12.878% |
| 2023-06-06 | 38.66 | 40.14 | 38.64 | 40.04 | +2.851% | 134,395 | -6.394% |
| 2023-06-05 | 38.59 | 38.96 | 38.14 | 38.93 | -0.179% | 214,527 | -3.725% |
| 2023-06-02 | 37.29 | 39.04 | 37.04 | 39.00 | +5.235% | 134,251 | -3.897% |
| 2023-06-01 | 36.84 | 37.85 | 36.84 | 37.06 | +0.597% | 172,171 | +1.133% |
| 2023-05-31 | 36.30 | 36.99 | 36.00 | 36.84 | +1.460% | 180,442 | +1.737% |
| 2023-05-30 | 36.50 | 36.75 | 35.99 | 36.31 | -0.055% | 138,614 | +3.222% |
| 2023-05-26 | 36.81 | 37.34 | 36.05 | 36.33 | -1.491% | 82,628 | +3.165% |
| 2023-05-25 | 37.43 | 37.49 | 36.52 | 36.88 | -1.469% | 80,378 | +1.627% |
| 2023-05-24 | 37.33 | 37.76 | 36.95 | 37.43 | +1.053% | 132,241 | +0.134% |
| 2023-05-23 | 37.13 | 37.52 | 36.70 | 37.04 | -0.189% | 106,077 | +1.188% |
| 2023-05-22 | 38.16 | 38.20 | 36.92 | 37.11 | -2.701% | 113,045 | +0.997% |
| 2023-05-19 | 39.32 | 39.32 | 37.84 | 38.14 | -1.777% | 188,884 | -1.730% |
| 2023-05-18 | 38.07 | 38.85 | 37.83 | 38.83 | +1.384% | 116,851 | -3.477% |
| 2023-05-17 | 36.62 | 38.45 | 36.62 | 38.30 | +4.759% | 117,784 | -2.141% |
| 2023-05-16 | 36.72 | 37.09 | 36.27 | 36.56 | -0.895% | 69,547 | +2.516% |
| 2023-05-15 | 36.89 | 37.36 | 36.58 | 36.89 | +0.903% | 77,020 | +1.599% |
| 2023-05-12 | 36.00 | 36.65 | 36.00 | 36.56 | +1.640% | 121,383 | +2.516% |
| 2023-05-11 | 34.92 | 36.08 | 34.91 | 35.97 | +2.333% | 132,251 | +4.198% |
| 2023-05-10 | 35.31 | 35.32 | 34.49 | 35.15 | +0.228% | 119,991 | +6.629% |
| 2023-05-09 | 33.92 | 35.51 | 33.74 | 35.07 | +3.880% | 154,941 | +6.872% |
| 2023-05-08 | 35.63 | 35.82 | 33.11 | 33.76 | -5.142% | 164,497 | +11.019% |
| 2023-05-05 | 35.60 | 38.45 | 34.76 | 35.59 | +1.977% | 160,053 | +5.310% |
| 2023-05-04 | 34.87 | 35.03 | 34.15 | 34.90 | +0.345% | 86,486 | +7.393% |
| 2023-05-03 | 34.93 | 35.62 | 34.74 | 34.78 | -0.429% | 100,340 | +7.763% |
| 2023-05-02 | 34.96 | 35.61 | 34.40 | 34.93 | -0.143% | 92,562 | +7.300% |
| 2023-05-01 | 34.93 | 35.47 | 34.66 | 34.98 | +0.287% | 84,546 | +7.147% |
| 2023-04-28 | 34.37 | 35.25 | 34.37 | 34.88 | +1.929% | 80,152 | +7.454% |
| 2023-04-27 | 34.11 | 34.45 | 33.98 | 34.22 | +0.855% | 71,108 | +9.527% |
| 2023-04-26 | 34.26 | 34.76 | 33.77 | 33.93 | -1.079% | 74,087 | +10.463% |
| 2023-04-25 | 34.04 | 34.59 | 33.95 | 34.30 | +0.234% | 106,074 | +9.271% |
| 2023-04-24 | 35.47 | 35.81 | 33.96 | 34.22 | 0.000% | 127,497 | +9.527% |