Dark

MANH
Manhattan Associates Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

151.09USD+3.197%(+4.68)818,775

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:08:30 AM EDT

146.39USD-0.014%(-0.02)238

After-hours

Jul 2, 2026 4:00:30 PM EDT

151.04USD-0.033%(-0.05)134,081

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	146.6300	154.2400	146.6300	151.0400	+3.162%	818,775	0.000%
2026-07-01	142.3700	149.6950	142.2900	146.4100	+5.142%	750,218	+3.162%
2026-06-30	136.2100	139.8750	135.6450	139.2500	+0.833%	546,499	+8.467%
2026-06-29	140.6800	142.1100	136.7000	138.1000	+0.181%	670,011	+9.370%
2026-06-26	129.6900	138.5500	129.6750	137.8500	+7.805%	1,070,023	+9.568%
2026-06-25	129.7700	133.0000	126.3500	127.8700	-2.292%	697,023	+18.120%
2026-06-24	129.4100	134.1800	128.6500	130.8700	+0.530%	576,751	+15.412%
2026-06-23	132.2700	133.5350	130.1000	130.1800	+1.095%	484,643	+16.024%
2026-06-22	129.0600	132.5200	126.5400	128.7700	-2.653%	478,493	+17.294%
2026-06-18	131.3900	133.4100	127.4300	132.2800	+0.144%	1,066,693	+14.182%
2026-06-17	137.6200	140.8000	131.5400	132.0900	-5.244%	723,110	+14.346%
2026-06-16	144.0100	145.5550	139.2500	139.4000	-3.120%	562,198	+8.350%
2026-06-15	144.0500	147.2600	142.9300	143.8900	+0.679%	570,666	+4.969%
2026-06-12	139.9800	143.8694	136.6100	142.9200	+1.875%	533,295	+5.682%
2026-06-11	141.5250	143.5400	137.2600	140.2900	-3.348%	525,976	+7.663%
2026-06-10	143.8400	148.9500	142.2800	145.1500	-0.949%	393,540	+4.058%
2026-06-09	145.1100	149.1200	143.8900	146.5400	-0.231%	464,206	+3.071%
2026-06-08	145.6900	148.7400	143.9850	146.8800	-0.515%	527,426	+2.832%
2026-06-05	150.7300	152.6150	146.7800	147.6400	-1.952%	493,758	+2.303%
2026-06-04	154.8000	155.7400	149.7700	150.5800	-0.410%	559,406	+0.305%
2026-06-03	152.4800	153.0750	149.0000	151.2000	-2.477%	548,781	-0.106%
2026-06-02	157.5000	157.5700	150.6400	155.0400	-3.774%	768,275	-2.580%
2026-06-01	153.0100	162.7700	150.9750	161.1200	+7.378%	836,260	-6.256%
2026-05-29	143.6400	150.3100	142.0825	150.0500	+4.798%	952,646	+0.660%
2026-05-28	139.1900	144.2300	137.7800	143.1800	+3.342%	463,200	+5.490%
2026-05-27	136.3100	141.3300	135.4750	138.5500	-0.802%	611,860	+9.015%
2026-05-26	136.8700	140.7750	136.5200	139.6700	+0.743%	690,826	+8.141%
2026-05-22	135.3300	139.1374	134.7700	138.6400	+3.024%	396,087	+8.944%
2026-05-21	133.1300	134.8200	130.7700	134.5700	-1.831%	427,803	+12.239%
2026-05-20	132.7400	137.4800	129.5800	137.0800	+1.226%	576,377	+10.184%
2026-05-19	140.5700	140.8200	135.2100	135.4200	-0.944%	605,808	+11.534%
2026-05-18	130.8700	137.6400	130.5000	136.7100	+4.104%	559,433	+10.482%
2026-05-15	131.0200	132.3200	128.8400	131.3200	+1.759%	564,276	+15.017%
2026-05-14	126.6600	131.5099	124.5843	129.0500	+2.780%	452,365	+17.040%
2026-05-13	132.9300	133.5050	124.3301	125.5600	-6.882%	738,675	+20.293%
2026-05-12	139.4200	139.4200	134.6500	134.8400	-2.098%	482,757	+12.014%
2026-05-11	141.5900	143.1600	136.1101	137.7300	-3.699%	547,670	+9.664%
2026-05-08	142.2400	143.3000	137.8000	143.0200	-0.445%	496,382	+5.608%
2026-05-07	140.6400	145.8700	140.6300	143.6600	+4.253%	649,286	+5.137%
2026-05-06	139.4500	143.4900	136.9000	137.8000	-2.373%	581,335	+9.608%
2026-05-05	141.2700	142.3000	136.9000	141.1500	+0.270%	661,191	+7.007%
2026-05-04	140.3900	143.4600	139.1150	140.7700	+0.457%	566,427	+7.296%
2026-05-01	142.3450	144.3950	138.0100	140.1300	+1.624%	855,912	+7.786%
2026-04-30	141.6400	142.2200	136.9900	137.8900	-4.143%	747,930	+9.537%
2026-04-29	140.1000	146.1100	138.8700	143.8500	+2.516%	847,631	+4.998%
2026-04-28	140.2550	143.1400	139.1100	140.3200	+1.799%	929,195	+7.640%
2026-04-27	141.6500	143.6800	137.7600	137.8400	-3.168%	1,191,451	+9.576%
2026-04-24	139.5800	142.7800	137.0600	142.3500	+2.914%	645,544	+6.105%
2026-04-23	139.3400	140.9400	132.0850	138.3200	-3.191%	1,176,453	+9.196%
2026-04-22	149.0000	149.0100	139.5950	142.8800	+5.923%	1,479,762	+5.711%
2026-04-21	133.7200	138.8100	133.7200	134.8900	+0.792%	887,001	+11.973%
2026-04-20	132.5000	136.3702	132.5000	133.8300	+0.844%	586,593	+12.860%
2026-04-17	132.9400	133.4200	130.8200	132.7100	+2.163%	1,010,334	+13.812%
2026-04-16	130.6200	132.9750	127.3000	129.9000	+0.791%	714,154	+16.274%
2026-04-15	128.4600	131.3150	127.4800	128.8800	+1.801%	937,409	+17.194%
2026-04-14	127.4400	129.2150	125.3300	126.6000	+0.389%	410,504	+19.305%
2026-04-13	121.0700	127.6500	119.1400	126.1100	+4.327%	923,316	+19.768%
2026-04-10	124.1900	124.1900	119.0600	120.8800	-2.900%	1,182,672	+24.950%
2026-04-09	131.6900	132.4400	122.2800	124.4900	-6.749%	902,350	+21.327%
2026-04-08	138.9600	139.6800	133.1000	133.5000	-1.126%	712,979	+13.139%
2026-04-07	135.2200	138.4000	132.5000	135.0200	-1.026%	465,333	+11.865%
2026-04-06	134.2500	136.7600	133.1300	136.4200	+1.382%	355,357	+10.717%
2026-04-02	134.0600	136.4400	130.5700	134.5600	+0.194%	449,145	+12.247%
2026-04-01	134.9100	135.9600	130.9000	134.3000	+0.886%	510,375	+12.465%
2026-03-31	131.7600	135.5200	130.3100	133.1200	+2.039%	418,030	+13.462%
2026-03-30	128.3700	131.9550	128.3700	130.4600	+2.402%	518,988	+15.775%
2026-03-27	130.2200	131.1700	126.0000	127.4000	-3.631%	480,568	+18.556%
2026-03-26	129.4600	135.8350	129.4200	132.2000	+1.279%	420,092	+14.251%
2026-03-25	135.1200	136.7700	127.3500	130.5300	-1.628%	604,436	+15.713%
2026-03-24	137.1900	139.4750	131.9000	132.6900	-4.766%	681,049	+13.829%
2026-03-23	139.3400	141.7175	138.0800	139.3300	+1.464%	535,165	+8.405%
2026-03-20	138.1100	139.6100	136.0800	137.3200	-1.781%	946,508	+9.991%
2026-03-19	138.0700	142.0000	137.6200	139.8100	+1.150%	461,740	+8.032%
2026-03-18	138.3900	141.7700	138.0000	138.2200	-1.707%	580,928	+9.275%
2026-03-17	140.3700	146.4950	140.2900	140.6200	-0.432%	521,110	+7.410%
2026-03-16	141.6100	143.7400	140.0200	141.2300	+0.320%	413,723	+6.946%
2026-03-13	141.1500	142.7850	138.2300	140.7800	+0.349%	676,999	+7.288%
2026-03-12	142.2100	147.1250	140.0700	140.2900	-2.169%	621,972	+7.663%
2026-03-11	145.7700	149.0000	141.1400	143.4000	-1.131%	577,149	+5.328%
2026-03-10	149.0000	149.1150	143.0900	145.0400	-3.410%	819,496	+4.137%
2026-03-09	152.2900	152.2900	148.0000	150.1600	-1.502%	944,547	+0.586%
2026-03-06	145.6100	153.0700	144.3400	152.4500	+3.707%	910,033	-0.925%
2026-03-05	145.0300	151.5600	145.0300	147.0000	+2.410%	557,394	+2.748%
2026-03-04	147.4200	147.9800	143.0200	143.5400	-3.184%	580,946	+5.225%
2026-03-03	136.8400	148.8450	136.8400	148.2600	+5.923%	875,846	+1.875%
2026-03-02	132.3100	141.1500	131.5100	139.9700	+3.352%	810,594	+7.909%
2026-02-27	135.4300	137.2250	133.7100	135.4300	-2.994%	899,121	+11.526%
2026-02-26	135.2900	140.1600	133.0000	139.6100	+3.186%	776,591	+8.187%
2026-02-25	133.5900	135.6800	131.6850	135.3000	+1.462%	448,467	+11.633%
2026-02-24	129.9400	135.0300	129.4700	133.3500	+2.498%	596,416	+13.266%
2026-02-23	141.5600	142.3300	129.6500	130.1000	-9.822%	1,015,855	+16.095%
2026-02-20	143.4400	147.4400	141.6500	144.2700	+0.509%	886,404	+4.693%
2026-02-19	140.5600	143.6700	140.0100	143.5400	+0.336%	520,183	+5.225%
2026-02-18	141.7400	144.3650	141.1700	143.0600	+1.010%	640,174	+5.578%
2026-02-17	139.6400	141.9650	138.4800	141.6300	+0.840%	988,766	+6.644%
2026-02-13	139.9200	143.3499	137.7700	140.4500	+2.190%	990,751	+7.540%
2026-02-12	141.7200	145.5250	136.6100	137.4400	-3.679%	1,371,194	+9.895%
2026-02-11	148.2700	149.1500	142.0200	142.6900	-4.638%	1,137,502	+5.852%
2026-02-10	149.7800	155.5200	148.5200	149.6300	+0.836%	1,075,226	+0.942%
2026-02-09	145.1700	148.9700	143.8200	148.3900	+2.289%	1,049,294	+1.786%
2026-02-06	140.3200	146.1500	139.5200	145.0700	+4.910%	1,323,440	+4.115%
2026-02-05	138.2900	142.9700	137.6150	138.2800	-0.173%	1,462,815	+9.228%
2026-02-04	132.5600	139.4200	129.9101	138.5200	+2.123%	1,690,259	+9.038%
2026-02-03	148.4800	149.6524	127.8600	135.6400	-9.987%	2,161,852	+11.354%
2026-02-02	151.7100	153.5000	148.6250	150.6900	-0.212%	1,007,107	+0.232%
2026-01-30	156.0700	156.1100	149.4650	151.0100	-3.056%	992,396	+0.020%
2026-01-29	158.7700	159.0800	149.3800	155.7700	-3.333%	1,255,179	-3.037%
2026-01-28	179.2700	179.7700	156.0100	161.1400	-5.061%	1,356,031	-6.268%
2026-01-27	177.0200	177.0200	166.0000	169.7300	-4.253%	1,223,011	-11.012%
2026-01-26	173.6200	178.0100	170.5900	177.2700	+1.868%	781,498	-14.797%
2026-01-23	171.0600	175.8550	170.9700	174.0200	+2.244%	584,029	-13.205%
2026-01-22	166.7800	170.8250	166.6300	170.2000	+2.505%	812,233	-11.257%
2026-01-21	166.0800	169.4100	165.7439	166.0400	+0.018%	927,986	-9.034%
2026-01-20	170.6200	172.5500	165.1300	166.0100	-4.196%	609,834	-9.018%
2026-01-16	175.3700	175.3700	171.5500	173.2800	-1.304%	523,938	-12.835%
2026-01-15	177.9300	179.9400	173.7300	175.5700	+1.205%	712,898	-13.972%
2026-01-14	171.8500	174.4900	170.3300	173.4800	+0.173%	565,965	-12.935%
2026-01-13	176.3100	176.8800	171.0200	173.1800	-1.775%	451,613	-12.784%
2026-01-12	174.4100	176.8600	172.6587	176.3100	+0.381%	508,152	-14.333%
2026-01-09	173.5900	178.6300	172.7800	175.6400	+1.117%	620,680	-14.006%
2026-01-08	171.6400	173.8200	169.4269	173.7000	+0.364%	485,307	-13.045%
2026-01-07	169.5100	173.3700	167.5000	173.0700	+2.524%	627,193	-12.729%
2026-01-06	165.7800	169.9700	164.2500	168.8100	+1.327%	709,562	-10.527%
2026-01-05	167.1650	174.5464	166.2600	166.6000	-0.407%	901,850	-9.340%
2026-01-02	173.6000	174.4900	165.0400	167.2800	-3.479%	555,711	-9.708%
2025-12-31	174.2800	175.5750	173.0450	173.3100	-0.824%	336,682	-12.850%
2025-12-30	174.7900	176.4550	174.1200	174.7500	-0.874%	418,502	-13.568%
2025-12-29	176.2000	177.0600	175.0700	176.2900	-0.034%	320,587	-14.323%
2025-12-26	174.8300	176.6950	174.8300	176.3500	+0.605%	241,794	-14.352%
2025-12-24	173.5000	176.0000	173.3000	175.2900	+0.776%	271,636	-13.834%
2025-12-23	175.5300	175.7400	172.9200	173.9400	-1.221%	445,723	-13.165%
2025-12-22	176.2200	177.4700	174.2600	176.0900	+0.136%	456,824	-14.226%
2025-12-19	176.3100	177.1300	173.8500	175.8500	-0.706%	1,246,766	-14.109%
2025-12-18	176.0900	178.7900	174.8636	177.1000	+0.574%	519,601	-14.715%
2025-12-17	174.4300	180.5800	174.4300	176.0900	+0.313%	726,882	-14.226%
2025-12-16	169.3800	175.7400	167.9050	175.5400	+3.283%	736,758	-13.957%
2025-12-15	174.3300	174.6700	168.4350	169.9600	-2.170%	534,923	-11.132%
2025-12-12	174.1400	176.0100	173.2100	173.7300	+0.312%	448,066	-13.060%
2025-12-11	175.0000	177.6500	172.1400	173.1900	-0.961%	654,771	-12.789%
2025-12-10	175.5300	176.0800	171.5100	174.8700	+0.362%	686,658	-13.627%
2025-12-09	176.0000	177.1400	174.0600	174.2400	-1.465%	580,951	-13.315%
2025-12-08	180.0100	181.8357	175.7400	176.8300	-1.592%	441,729	-14.585%
2025-12-05	177.6700	182.3900	176.5000	179.6900	+0.610%	388,759	-15.944%
2025-12-04	179.4700	180.7700	178.2500	178.6000	0.000%	404,585	-15.431%
2025-12-03	177.0000	179.3000	176.5300	178.6000	+0.915%	462,591	-15.431%
2025-12-02	176.2200	179.0000	175.4568	176.9800	+0.227%	541,764	-14.657%
2025-12-01	175.0000	179.7006	173.9050	176.5800	+0.074%	546,100	-14.464%
2025-11-28	176.1000	178.1100	176.0500	176.4500	+0.227%	187,038	-14.401%
2025-11-26	176.9000	179.0200	175.9600	176.0500	-0.340%	435,852	-14.206%
2025-11-25	171.5100	176.8000	167.0000	176.6500	+3.033%	440,470	-14.498%
2025-11-24	170.5000	171.5900	169.1600	171.4500	+0.563%	379,495	-11.904%
2025-11-21	168.1600	173.8250	167.7950	170.4900	+1.079%	549,401	-11.408%
2025-11-20	173.8300	175.3300	167.2500	168.6700	-1.650%	612,576	-10.452%
2025-11-19	171.1300	172.8550	169.1750	171.5000	-0.349%	517,995	-11.930%
2025-11-18	169.9400	173.0000	168.5350	172.1000	+0.679%	553,242	-12.237%
2025-11-17	177.4800	178.2300	170.3500	170.9400	-4.090%	449,374	-11.642%
2025-11-14	175.5900	179.0800	175.1000	178.2300	+0.457%	499,505	-15.256%
2025-11-13	173.8600	177.6600	173.4600	177.4200	+1.186%	630,986	-14.869%
2025-11-12	177.5700	177.6400	174.7500	175.3400	+0.120%	427,950	-13.859%
2025-11-11	176.3800	176.3800	174.0100	175.1300	-0.748%	430,958	-13.755%
2025-11-10	179.3800	179.9250	175.3300	176.4500	-0.653%	453,414	-14.401%
2025-11-07	173.7800	177.7600	172.0000	177.6100	+1.208%	764,584	-14.960%
2025-11-06	179.9600	181.5050	175.3100	175.4900	-2.576%	339,387	-13.932%
2025-11-05	179.6300	182.6400	179.2400	180.1300	+0.941%	548,336	-16.149%
2025-11-04	177.6800	180.3500	176.2900	178.4500	-1.713%	777,012	-15.360%
2025-11-03	181.6300	182.8900	178.5800	181.5600	-0.280%	845,155	-16.810%
2025-10-31	178.0050	183.4200	175.2300	182.0700	+1.223%	881,103	-17.043%
2025-10-30	179.2700	183.2150	177.0500	179.8700	+0.864%	813,657	-16.028%
2025-10-29	184.5200	184.5200	177.5000	178.3300	-4.098%	831,811	-15.303%
2025-10-28	189.1200	189.1200	183.0100	185.9500	-1.222%	883,824	-18.774%
2025-10-27	195.0400	196.3100	186.8300	188.2500	-3.387%	879,731	-19.766%
2025-10-24	196.2700	198.5800	191.6400	194.8500	+0.087%	748,222	-22.484%
2025-10-23	195.9200	199.3400	192.2100	194.6800	+0.082%	967,402	-22.416%
2025-10-22	198.7900	202.5100	186.4800	194.5200	-4.955%	1,802,909	-22.352%
2025-10-21	198.7300	205.1100	197.7830	204.6600	+2.320%	601,362	-26.200%
2025-10-20	198.7000	202.8800	198.6900	200.0200	+1.621%	547,833	-24.488%
2025-10-17	192.4100	197.9200	192.3800	196.8300	+1.963%	379,485	-23.264%
2025-10-16	201.1900	202.6700	192.4900	193.0400	-3.388%	674,563	-21.757%
2025-10-15	200.7600	202.5400	197.8000	199.8100	-0.359%	413,277	-24.408%
2025-10-14	195.5900	202.9000	195.5900	200.5300	-0.115%	388,810	-24.680%
2025-10-13	199.1000	202.4300	198.3101	200.7600	+1.743%	329,899	-24.766%
2025-10-10	203.4500	204.6450	195.9750	197.3200	-3.042%	382,231	-23.454%
2025-10-09	209.2800	210.3550	203.4000	203.5100	-2.580%	380,299	-25.783%
2025-10-08	203.9800	209.6650	201.7600	208.9000	+5.001%	425,269	-27.697%
2025-10-07	199.8800	200.1900	196.0000	198.9500	-0.753%	355,441	-24.081%
2025-10-06	203.2200	203.5050	198.0300	200.4600	-0.467%	275,551	-24.653%
2025-10-03	201.2200	204.1000	200.8400	201.4000	+0.020%	301,555	-25.005%
2025-10-02	199.5700	202.6290	199.0700	201.3600	+0.897%	301,529	-24.990%
2025-10-01	204.4700	205.5050	196.6300	199.5700	-2.639%	511,468	-24.317%
2025-09-30	207.5600	208.8200	203.8700	204.9800	-1.295%	452,199	-26.315%
2025-09-29	212.7000	212.9400	207.6400	207.6700	-1.839%	484,848	-27.269%
2025-09-26	209.5500	212.5600	209.1000	211.5600	+0.887%	250,949	-28.607%
2025-09-25	210.1800	210.6650	207.0000	209.7000	-1.294%	262,614	-27.973%
2025-09-24	214.5100	215.8075	211.0500	212.4500	-0.590%	247,627	-28.906%
2025-09-23	216.6400	216.6400	213.3100	213.7100	-0.968%	314,161	-29.325%
2025-09-22	214.9400	217.4300	213.5600	215.8000	-0.877%	393,675	-30.009%
2025-09-19	218.9600	219.0500	214.2120	217.7100	-0.069%	2,440,928	-30.623%
2025-09-18	217.1800	219.9900	216.4600	217.8600	+1.354%	428,786	-30.671%
2025-09-17	214.4600	217.6800	212.7050	214.9500	+0.317%	424,451	-29.732%
2025-09-16	210.5700	214.6675	210.1850	214.2700	+1.329%	555,163	-29.509%
2025-09-15	216.0000	217.4150	210.8400	211.4600	-2.147%	513,997	-28.573%
2025-09-12	220.2000	220.2000	215.1400	216.1000	-1.441%	435,532	-30.106%
2025-09-11	211.7800	219.5000	210.2400	219.2600	+3.274%	520,811	-31.114%
2025-09-10	214.7400	216.8700	211.4850	212.3100	-1.531%	508,139	-28.859%
2025-09-09	219.3300	220.3100	213.4600	215.6100	-1.696%	544,846	-29.948%
2025-09-08	215.8000	219.5700	214.0855	219.3300	+1.867%	527,072	-31.136%
2025-09-05	211.0100	215.4800	211.0100	215.3100	+2.597%	394,184	-29.850%
2025-09-04	206.8000	210.0100	202.2550	209.8600	+1.230%	448,539	-28.028%
2025-09-03	209.4900	212.7200	207.1700	207.3100	-1.215%	453,195	-27.143%
2025-09-02	211.4000	213.3400	208.6900	209.8600	-2.590%	518,534	-28.028%
2025-08-29	219.2300	220.0000	213.5350	215.4400	-1.382%	417,262	-29.892%
2025-08-28	219.0800	219.8800	217.2500	218.4600	-0.206%	516,500	-30.861%
2025-08-27	214.9700	219.7200	214.9700	218.9100	+1.989%	517,116	-31.004%
2025-08-26	214.8300	218.1000	214.0000	214.6400	-0.107%	639,666	-29.631%
2025-08-25	215.8700	216.2920	214.1200	214.8700	-0.643%	338,684	-29.706%
2025-08-22	212.4200	218.2050	212.2900	216.2600	+1.813%	422,077	-30.158%
2025-08-21	211.0300	212.5700	208.3974	212.4100	+0.184%	403,003	-28.892%
2025-08-20	214.7100	215.5300	209.3700	212.0200	-1.638%	562,016	-28.761%
2025-08-19	217.8500	220.5900	215.0100	215.5500	-0.599%	417,560	-29.928%
2025-08-18	214.7900	217.0800	213.3500	216.8500	+0.959%	534,911	-30.348%
2025-08-15	215.2050	216.0850	214.0650	214.7900	-0.191%	368,835	-29.680%
2025-08-14	218.3100	220.1700	214.9300	215.2000	-2.266%	679,099	-29.814%
2025-08-13	214.5800	220.7200	211.2150	220.1900	+3.497%	548,825	-31.405%
2025-08-12	205.5000	213.4000	205.5000	212.7500	+3.654%	480,991	-29.006%
2025-08-11	205.8000	207.1600	203.9900	205.2500	-0.265%	506,508	-26.412%
2025-08-08	211.8900	212.5650	204.7700	205.7950	-2.596%	389,721	-26.607%
2025-08-07	217.3800	218.2500	208.6800	211.2800	-2.181%	618,056	-28.512%
2025-08-06	216.4400	219.2400	213.8500	215.9900	+0.102%	336,169	-30.071%
2025-08-05	219.4600	219.4600	214.2800	215.7700	-1.272%	453,519	-30.000%
2025-08-04	217.2100	218.6400	215.7500	218.5500	+1.812%	455,434	-30.890%
2025-08-01	216.8300	218.6700	212.4900	214.6600	-2.276%	476,323	-29.638%
2025-07-31	227.4300	227.4300	219.6300	219.6600	-3.633%	850,938	-31.239%
2025-07-30	225.9000	229.5750	223.0000	227.9400	+1.122%	1,351,378	-33.737%
2025-07-29	220.8400	226.2800	218.8100	225.4100	+1.779%	918,551	-32.993%
2025-07-28	219.2500	224.0000	219.2500	221.4700	+1.708%	544,317	-31.801%
2025-07-25	221.1400	222.7200	217.6500	217.7500	-1.149%	479,289	-30.636%
2025-07-24	214.6900	222.1950	214.3200	220.2800	+1.180%	1,156,967	-31.433%
2025-07-23	245.0000	247.2200	212.3400	217.7100	+7.357%	1,903,666	-30.623%
2025-07-22	200.1900	203.8300	199.2200	202.7900	+1.532%	649,061	-25.519%
2025-07-21	202.2400	203.5700	198.8650	199.7300	-1.148%	616,455	-24.378%
2025-07-18	204.2400	204.2400	200.4550	202.0500	-0.907%	337,740	-25.246%
2025-07-17	200.5900	204.1200	199.7500	203.9000	+1.955%	558,516	-25.924%
2025-07-16	197.6900	200.2400	195.5650	199.9900	+1.952%	418,928	-24.476%
2025-07-15	198.9000	199.2400	196.0000	196.1600	-0.854%	351,400	-23.002%
2025-07-14	193.0900	198.4400	192.9850	197.8500	+0.862%	585,656	-23.659%
2025-07-11	198.7900	198.9000	195.7900	196.1600	-1.812%	357,895	-23.002%
2025-07-10	202.6800	203.0150	197.4100	199.7800	-1.509%	422,633	-24.397%
2025-07-09	203.4400	203.5050	199.9350	202.8400	+0.044%	306,948	-25.537%
2025-07-08	201.3300	204.0850	201.2300	202.7500	+0.871%	685,186	-25.504%
2025-07-07	198.7500	201.3600	198.1187	201.0000	+0.535%	496,554	-24.856%
2025-07-03	199.3200	201.8100	197.4300	199.9300	+0.614%	269,864	-24.454%
2025-07-02	197.0900	199.1600	196.9280	198.7100	+0.356%	416,600	-23.990%
2025-07-01	196.2900	200.4600	194.5200	198.0050	+0.271%	670,581	-23.719%
2025-06-30	197.3500	198.7400	195.0000	197.4700	+0.112%	555,968	-23.512%
2025-06-27	194.2300	198.0150	191.9250	197.2500	+1.560%	1,127,458	-23.427%
2025-06-26	191.9200	194.6474	188.4900	194.2200	+1.431%	680,600	-22.233%
2025-06-25	195.8000	195.9500	191.3400	191.4800	-1.624%	410,555	-21.120%
2025-06-24	193.2700	195.3650	193.0600	194.6400	+1.022%	385,581	-22.400%
2025-06-23	186.1600	193.4100	185.7150	192.6700	+3.425%	740,186	-21.607%
2025-06-20	188.7800	189.9900	184.5701	186.2900	-1.172%	1,065,772	-18.922%
2025-06-18	191.6000	191.6000	187.6000	188.5000	-1.577%	709,661	-19.873%
2025-06-17	191.6500	193.6400	191.0400	191.5200	-0.576%	580,640	-21.136%
2025-06-16	190.3000	192.7400	189.8500	192.6300	+1.754%	531,078	-21.591%
2025-06-13	186.8600	191.2500	186.8600	189.3100	-1.851%	566,916	-20.216%
2025-06-12	188.7500	193.6900	188.7500	192.8800	+1.875%	742,849	-21.692%
2025-06-11	193.4000	194.7725	188.2786	189.3300	-2.044%	694,753	-20.224%
2025-06-10	192.2550	194.4100	190.6100	193.2800	-0.191%	838,619	-21.854%
2025-06-09	193.0000	195.2600	191.5800	193.6500	+0.451%	640,380	-22.004%
2025-06-06	192.1500	193.0900	189.4100	192.7800	+1.367%	625,138	-21.652%
2025-06-05	191.8400	192.7000	189.8500	190.1800	-0.362%	679,502	-20.581%
2025-06-04	186.9800	191.9000	185.3200	190.8700	+2.080%	871,355	-20.868%
2025-06-03	184.2800	187.7100	182.3400	186.9800	+1.350%	1,411,255	-19.221%
2025-06-02	186.9800	188.0150	181.8450	184.4900	-2.272%	1,089,207	-18.131%
2025-05-30	187.4000	190.0000	184.4700	188.7800	-0.058%	6,197,591	-19.992%
2025-05-29	188.9900	189.0200	185.6200	188.8900	+0.324%	750,005	-20.038%
2025-05-28	191.0800	192.7375	187.9500	188.2800	-1.440%	667,692	-19.779%
2025-05-27	188.0000	191.1100	186.5000	191.0300	+3.131%	616,136	-20.934%
2025-05-23	182.5200	186.0100	181.8600	185.2300	-1.205%	692,253	-18.458%
2025-05-22	187.9100	189.4350	186.6000	187.4900	-0.255%	556,670	-19.441%
2025-05-21	188.5800	191.1300	187.2300	187.9700	-2.022%	706,775	-19.647%
2025-05-20	192.5800	192.5800	189.7300	191.8500	-0.627%	608,668	-21.272%
2025-05-19	190.2600	193.3000	190.0315	193.0600	-0.735%	447,463	-21.765%
2025-05-16	193.5600	194.6583	192.8832	194.4900	+0.720%	451,046	-22.340%
2025-05-15	194.0100	194.5600	191.3050	193.1000	-0.566%	648,944	-21.781%
2025-05-14	194.8200	195.7250	191.3300	194.2000	-0.685%	887,322	-22.225%
2025-05-13	196.0000	197.3200	194.7000	195.5400	-0.235%	581,208	-22.757%
2025-05-12	192.8500	196.1400	192.2050	196.0000	+6.308%	797,126	-22.939%
2025-05-09	187.0500	187.3600	183.6700	184.3700	-1.333%	377,361	-18.078%
2025-05-08	185.9500	188.1550	184.8200	186.8600	+1.604%	458,161	-19.169%
2025-05-07	183.3000	186.8100	182.4000	183.9100	+0.591%	761,566	-17.873%
2025-05-06	180.8900	185.2550	180.7200	182.8300	-0.630%	635,443	-17.388%
2025-05-05	181.6900	185.8650	181.0200	183.9900	+0.316%	535,413	-17.909%
2025-05-02	181.7750	184.3100	181.4000	183.4100	+2.676%	527,715	-17.649%
2025-05-01	179.9400	181.3900	177.6450	178.6300	+0.699%	536,182	-15.445%
2025-04-30	173.5200	177.7250	171.4247	177.3900	+0.647%	658,569	-14.854%
2025-04-29	173.3400	178.5400	172.8150	176.2500	+1.072%	738,134	-14.304%
2025-04-28	174.7900	175.5800	172.1250	174.3800	-0.115%	649,719	-13.385%
2025-04-25	174.2500	176.1750	171.8550	174.5800	+0.212%	569,755	-13.484%
2025-04-24	171.9500	174.4200	168.1600	174.2100	+1.314%	670,027	-13.300%
2025-04-23	178.4700	188.3600	171.2200	171.9500	+5.978%	2,099,325	-12.161%
2025-04-22	161.8300	163.8600	158.8000	162.2500	+1.084%	1,487,146	-6.909%
2025-04-21	160.7500	161.6699	157.2600	160.5100	-1.871%	739,689	-5.900%
2025-04-17	161.9300	164.3200	161.0150	163.5700	+1.540%	643,569	-7.660%
2025-04-16	163.0000	164.5000	159.0900	161.0900	-1.984%	854,477	-6.239%
2025-04-15	163.2000	165.4700	162.5250	164.3500	+1.070%	568,894	-8.099%
2025-04-14	163.0000	163.4500	157.5100	162.6100	+2.483%	912,994	-7.115%
2025-04-11	157.9900	159.5900	152.5300	158.6700	+0.653%	890,090	-4.809%
2025-04-10	157.8300	160.5700	153.3400	157.6400	-5.185%	1,045,334	-4.187%
2025-04-09	142.6800	167.9900	142.6800	166.2600	+15.539%	1,343,576	-9.154%
2025-04-08	151.0500	152.4000	141.8800	143.9000	-1.708%	1,007,600	+4.962%
2025-04-07	146.8800	155.1950	140.8100	146.4000	-3.716%	1,659,935	+3.169%
2025-04-04	154.4300	156.1250	150.1950	152.0500	-6.003%	1,148,717	-0.664%
2025-04-03	170.5300	170.6200	160.9300	161.7600	-9.576%	887,255	-6.627%
2025-04-02	172.6400	179.1300	172.0600	178.8900	+2.363%	608,558	-15.568%
2025-04-01	173.5700	175.2300	170.5900	174.7600	+0.994%	646,877	-13.573%
2025-03-31	171.3600	174.1200	169.1629	173.0400	-0.254%	792,629	-12.714%
2025-03-28	174.8400	176.2000	171.3300	173.4800	-0.767%	691,735	-12.935%
2025-03-27	175.5500	176.5500	172.9000	174.8200	-0.456%	358,309	-13.603%
2025-03-26	178.6900	179.1150	175.4150	175.6200	-2.189%	472,256	-13.996%
2025-03-25	177.9600	179.9600	176.9400	179.5500	+0.888%	663,390	-15.879%
2025-03-24	174.2200	178.2100	173.0850	177.9700	+4.027%	724,071	-15.132%
2025-03-21	169.8600	174.1300	168.3000	171.0800	-0.789%	2,728,399	-11.714%
2025-03-20	173.3600	175.6600	172.1900	172.4400	-1.175%	809,110	-12.410%
2025-03-19	173.7100	176.5500	173.0750	174.4900	+0.990%	642,801	-13.439%
2025-03-18	175.5600	175.9500	171.2100	172.7800	-1.634%	623,098	-12.582%
2025-03-17	171.6200	177.6850	171.6200	175.6500	+1.826%	778,138	-14.011%
2025-03-14	164.6200	174.1400	164.0650	172.5000	+5.505%	1,086,428	-12.441%
2025-03-13	166.8500	166.8500	163.1000	163.5000	-1.896%	574,807	-7.621%
2025-03-12	168.4800	168.7700	166.1700	166.6600	-0.513%	622,589	-9.372%
2025-03-11	165.4400	169.4500	164.8450	167.5200	+1.135%	721,064	-9.838%
2025-03-10	168.7100	168.7100	164.4800	165.6400	-2.981%	875,425	-8.814%
2025-03-07	169.0800	171.9200	166.3100	170.7300	+0.988%	832,700	-11.533%
2025-03-06	170.0900	173.5500	167.7900	169.0600	-2.238%	898,935	-10.659%
2025-03-05	169.8700	173.3500	168.0435	172.9300	+0.887%	544,116	-12.658%
2025-03-04	171.2200	173.8600	169.2000	171.4100	-0.971%	697,501	-11.884%
2025-03-03	178.3500	178.3500	172.9200	173.0900	-2.143%	651,805	-12.739%
2025-02-28	174.6100	177.7300	173.0200	176.8800	+0.959%	802,169	-14.609%
2025-02-27	179.6100	180.6900	174.9100	175.2000	-1.357%	460,576	-13.790%
2025-02-26	178.1200	181.2300	176.5900	177.6100	-0.264%	469,645	-14.960%
2025-02-25	177.5400	180.8250	175.4900	178.0800	+0.639%	1,432,864	-15.184%
2025-02-24	181.9600	181.9600	174.7850	176.9500	-3.046%	2,015,733	-14.643%
2025-02-21	185.8400	186.7550	180.8100	182.5100	-1.866%	719,671	-17.243%
2025-02-20	182.0800	186.1500	181.8000	185.9800	+1.512%	556,674	-18.787%
2025-02-19	186.2900	187.4900	182.4000	183.2100	-2.298%	610,167	-17.559%
2025-02-18	190.1800	191.9900	185.6100	187.5200	-1.518%	717,313	-19.454%
2025-02-14	187.5900	192.2900	186.7110	190.4100	+1.509%	856,677	-20.676%
2025-02-13	184.0900	188.9400	182.0167	187.5800	+3.094%	1,597,586	-19.480%
2025-02-12	176.1200	182.8100	175.6150	181.9500	+2.030%	1,611,440	-16.988%
2025-02-11	177.1850	179.0500	169.9401	178.3300	+0.355%	4,000,567	-15.303%
2025-02-10	198.1400	198.6500	177.1200	177.7000	-11.548%	2,844,102	-15.003%
2025-02-07	199.5700	203.6619	199.0000	200.9000	+1.429%	697,441	-24.818%
2025-02-06	201.7200	204.0000	197.6000	198.0700	-1.320%	615,515	-23.744%
2025-02-05	199.7100	201.1600	196.0900	200.7200	+2.142%	712,545	-24.751%
2025-02-04	200.4000	201.8000	196.0400	196.5100	-1.882%	794,124	-23.139%
2025-02-03	204.7600	205.4200	199.3500	200.2800	-3.984%	1,025,517	-24.586%
2025-01-31	215.1300	218.2500	206.7100	208.5900	-2.592%	1,286,737	-27.590%
2025-01-30	224.5100	224.8500	213.9900	214.1400	-3.904%	1,468,930	-29.467%
2025-01-29	222.8000	238.0000	218.3000	222.8400	-24.487%	3,265,780	-32.220%
2025-01-28	288.0100	299.2700	285.5900	295.1000	+2.384%	701,721	-48.817%
2025-01-27	283.2600	294.2500	282.1600	288.2300	-0.397%	480,347	-47.597%
2025-01-24	285.9500	289.6700	282.9250	289.3800	+1.551%	550,967	-47.806%
2025-01-23	280.8500	285.0450	279.3700	284.9600	+1.068%	260,167	-46.996%
2025-01-22	284.7800	285.4500	280.2700	281.9500	-0.046%	271,055	-46.430%
2025-01-21	274.2700	282.5250	274.2700	282.0800	+3.164%	324,686	-46.455%
2025-01-17	278.9200	278.9200	272.9000	273.4300	-0.726%	232,898	-44.761%
2025-01-16	275.2100	277.3300	273.1150	275.4300	+0.353%	323,647	-45.162%
2025-01-15	273.7100	278.3100	273.2410	274.4600	+1.277%	411,262	-44.968%
2025-01-14	265.9200	271.7000	265.9200	271.0000	+2.137%	382,805	-44.266%
2025-01-13	262.2600	266.2400	262.0700	265.3300	-0.019%	272,365	-43.075%
2025-01-10	267.0900	268.9500	263.9100	265.3800	-2.609%	318,898	-43.085%