Dark

MANT
Mantech International Corp
stock NASDAQ

Inactive

Sep 13, 2022

95.98USD-0.010%(-0.01)3,004,277

Pre-market

0.00USD-100.000%(-95.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-13	95.9900	96.0000	95.9800	95.9800	-0.010%	3,004,277	0.000%
2022-09-12	95.9600	95.9900	95.9600	95.9900	+0.042%	266,719	-0.010%
2022-09-09	95.9900	95.9900	95.9500	95.9500	-0.010%	366,042	+0.031%
2022-09-08	95.9400	95.9700	95.9100	95.9600	0.000%	466,943	+0.021%
2022-09-07	95.9500	96.0000	95.9100	95.9600	+0.063%	131,277	+0.021%
2022-09-06	95.9000	95.9800	95.9000	95.9000	-0.010%	97,920	+0.083%
2022-09-02	95.8800	95.9900	95.8800	95.9100	-0.010%	145,596	+0.073%
2022-09-01	95.8900	95.9750	95.8500	95.9200	+0.010%	169,731	+0.063%
2022-08-31	95.8000	95.9500	95.8000	95.9100	+0.073%	152,199	+0.073%
2022-08-30	95.8500	95.8800	95.8300	95.8400	0.000%	146,409	+0.146%
2022-08-29	95.8300	95.9200	95.8000	95.8400	-0.052%	139,612	+0.146%
2022-08-26	95.8900	95.9200	95.8100	95.8900	-0.052%	133,749	+0.094%
2022-08-25	95.8500	95.9500	95.8100	95.9400	+0.094%	111,292	+0.042%
2022-08-24	95.8300	95.8500	95.7850	95.8500	+0.042%	101,507	+0.136%
2022-08-23	95.8000	95.8500	95.8000	95.8100	-0.010%	103,185	+0.177%
2022-08-22	95.7500	95.8700	95.7500	95.8200	+0.021%	89,856	+0.167%
2022-08-19	95.8900	95.8900	95.7700	95.8000	-0.083%	118,127	+0.188%
2022-08-18	95.8500	95.8900	95.7200	95.8800	+0.031%	230,492	+0.104%
2022-08-17	95.8100	95.8700	95.7100	95.8500	0.000%	251,883	+0.136%
2022-08-16	95.8400	95.8900	95.7400	95.8500	+0.084%	197,008	+0.136%
2022-08-15	95.7100	95.8100	95.7100	95.7700	0.000%	141,521	+0.219%
2022-08-12	95.7700	95.7800	95.7000	95.7700	+0.031%	90,910	+0.219%
2022-08-11	95.7800	95.7900	95.7200	95.7400	+0.010%	120,330	+0.251%
2022-08-10	95.7900	95.7900	95.6800	95.7300	+0.052%	116,810	+0.261%
2022-08-09	95.7200	95.8500	95.6400	95.6800	-0.031%	147,592	+0.314%
2022-08-08	95.7600	95.8100	95.6300	95.7100	-0.052%	130,855	+0.282%
2022-08-05	95.8100	95.8100	95.7000	95.7600	-0.052%	263,592	+0.230%
2022-08-04	95.8000	95.8600	95.8000	95.8100	-0.031%	180,530	+0.177%
2022-08-03	95.8800	95.9000	95.8000	95.8400	+0.021%	209,521	+0.146%
2022-08-02	95.6050	95.9200	95.6050	95.8200	-0.031%	228,782	+0.167%
2022-08-01	95.8500	95.9400	95.8100	95.8500	+0.031%	162,683	+0.136%
2022-07-29	95.8300	95.9000	95.7900	95.8200	+0.010%	179,760	+0.167%
2022-07-28	95.8000	95.8800	95.7500	95.8100	+0.021%	148,543	+0.177%
2022-07-27	95.7400	95.8500	95.7400	95.7900	+0.031%	164,678	+0.198%
2022-07-26	95.8100	95.8100	95.7100	95.7600	-0.010%	158,582	+0.230%
2022-07-25	95.7800	95.8500	95.7200	95.7700	+0.031%	168,543	+0.219%
2022-07-22	95.8300	95.8300	95.5400	95.7400	-0.104%	274,241	+0.251%
2022-07-21	95.7100	95.8500	95.7100	95.8400	-0.010%	224,222	+0.146%
2022-07-20	95.8400	95.8900	95.7100	95.8500	-0.031%	163,143	+0.136%
2022-07-19	95.7000	95.9100	95.7000	95.8800	+0.146%	156,877	+0.104%
2022-07-18	95.6000	95.8200	95.5400	95.7400	+0.157%	169,327	+0.251%
2022-07-15	95.5500	95.7700	95.5200	95.5900	+0.021%	170,404	+0.408%
2022-07-14	95.5100	95.7500	95.4500	95.5700	+0.010%	164,452	+0.429%
2022-07-13	95.5100	95.8100	95.4701	95.5600	0.000%	281,112	+0.440%
2022-07-12	95.5900	95.6700	95.4600	95.5600	-0.125%	184,813	+0.440%
2022-07-11	95.4500	95.6800	95.3800	95.6800	+0.315%	249,892	+0.314%
2022-07-08	95.4800	95.5100	95.3300	95.3800	-0.042%	186,554	+0.629%
2022-07-07	95.4500	95.5500	95.3500	95.4200	+0.021%	401,913	+0.587%
2022-07-06	95.5000	95.7100	95.3600	95.4000	-0.272%	676,359	+0.608%
2022-07-05	95.4500	95.8100	95.3300	95.6600	+0.273%	463,977	+0.335%
2022-07-01	95.3500	95.5700	95.2750	95.4000	-0.052%	212,288	+0.608%
2022-06-30	95.2800	95.5750	95.2800	95.4500	+0.136%	203,470	+0.555%
2022-06-29	95.3400	95.5300	95.2800	95.3200	-0.147%	288,871	+0.692%
2022-06-28	95.5500	95.6700	95.2700	95.4600	-0.031%	410,615	+0.545%
2022-06-27	95.6500	95.7700	95.4300	95.4900	-0.094%	239,598	+0.513%
2022-06-24	95.4900	95.8700	95.3900	95.5800	+0.231%	593,482	+0.418%
2022-06-23	95.3500	95.5650	95.2100	95.3600	+0.094%	305,764	+0.650%
2022-06-22	94.7500	95.4750	94.7500	95.2700	+0.570%	453,171	+0.745%
2022-06-21	95.1800	95.2790	94.5900	94.7300	-0.063%	383,908	+1.320%
2022-06-17	94.8000	95.2200	94.2900	94.7900	+0.106%	1,171,874	+1.255%
2022-06-16	94.3200	94.7250	94.3200	94.6900	+0.021%	355,676	+1.362%
2022-06-15	94.5100	94.8800	94.1900	94.6700	+0.297%	597,427	+1.384%
2022-06-14	94.5100	94.9500	94.3600	94.3900	-0.432%	621,337	+1.685%
2022-06-13	94.5200	94.8100	94.3700	94.8000	+0.233%	404,266	+1.245%
2022-06-10	94.7200	95.0000	94.5200	94.5800	-0.179%	457,519	+1.480%
2022-06-09	95.0600	95.1100	94.6100	94.7500	-0.379%	390,667	+1.298%
2022-06-08	95.2900	95.2900	95.0200	95.1100	-0.053%	401,047	+0.915%
2022-06-07	95.0400	95.3100	95.0400	95.1600	+0.063%	326,061	+0.862%
2022-06-06	95.6800	95.7000	95.0200	95.1000	-0.606%	592,506	+0.925%
2022-06-03	95.5500	95.8200	95.4100	95.6800	+0.178%	524,733	+0.314%
2022-06-02	95.3500	95.6900	95.1500	95.5100	+0.378%	470,752	+0.492%
2022-06-01	95.5100	95.6000	95.1500	95.1500	-0.523%	598,080	+0.872%
2022-05-31	95.1700	95.9800	95.0800	95.6500	+0.262%	766,356	+0.345%
2022-05-27	95.1500	95.6450	94.9400	95.4000	+0.389%	483,311	+0.608%
2022-05-26	94.9000	95.2500	94.9000	95.0300	-0.084%	357,653	+1.000%
2022-05-25	94.8300	95.2404	94.5200	95.1100	+0.295%	426,979	+0.915%
2022-05-24	95.0100	95.2200	94.4750	94.8300	-0.189%	440,607	+1.213%
2022-05-23	94.4500	95.3850	94.4000	95.0100	+0.433%	504,205	+1.021%
2022-05-20	94.1800	94.7400	94.1000	94.6000	+0.371%	836,935	+1.459%
2022-05-19	94.3000	94.4400	94.0800	94.2500	-0.191%	1,592,536	+1.836%
2022-05-18	94.2500	94.5000	94.1300	94.4300	+0.191%	1,630,227	+1.641%
2022-05-17	94.2900	94.4900	94.0900	94.2500	-0.042%	1,814,247	+1.836%
2022-05-16	93.8000	94.7300	93.7600	94.2900	+15.030%	5,855,062	+1.792%
2022-05-13	81.8400	82.4700	81.2100	81.9700	+0.232%	188,965	+17.092%
2022-05-12	82.1100	83.0450	80.6300	81.7800	-0.244%	210,457	+17.364%
2022-05-11	82.1500	83.8500	81.3900	81.9800	-0.510%	284,844	+17.077%
2022-05-10	81.5200	82.8700	80.5400	82.4000	+1.565%	341,128	+16.481%
2022-05-09	82.5900	82.9950	80.0900	81.1300	-1.898%	283,879	+18.304%
2022-05-06	82.3500	83.5100	81.5700	82.7000	-0.385%	390,740	+16.058%
2022-05-05	82.2400	83.9200	80.3500	83.0200	+3.015%	606,410	+15.611%
2022-05-04	79.3200	81.4300	78.3900	80.5900	+1.742%	477,754	+19.097%
2022-05-03	81.0400	81.2599	79.2100	79.2100	-2.463%	400,881	+21.172%
2022-05-02	80.1800	82.6600	80.0600	81.2100	+1.083%	280,555	+18.187%
2022-04-29	80.9100	81.8700	79.9250	80.3400	-1.387%	243,799	+19.467%
2022-04-28	82.5700	82.7500	79.8900	81.4700	-0.924%	206,891	+17.810%
2022-04-27	83.4000	86.1655	82.1700	82.2300	-1.261%	235,291	+16.721%
2022-04-26	84.0000	84.5812	82.8900	83.2800	-1.269%	260,642	+15.250%
2022-04-25	84.1200	84.5150	82.7700	84.3500	-0.248%	257,593	+13.788%
2022-04-22	84.5100	85.3300	83.1950	84.5600	-0.047%	336,092	+13.505%
2022-04-21	84.6600	86.4200	84.2700	84.6000	-0.130%	231,490	+13.452%
2022-04-20	83.5300	85.0000	82.8200	84.7100	+2.233%	354,422	+13.304%
2022-04-19	83.3200	84.3000	82.1900	82.8600	-0.576%	126,134	+15.834%
2022-04-18	83.6700	84.2700	82.6950	83.3400	-0.608%	179,114	+15.167%
2022-04-14	84.7100	85.3900	83.4400	83.8500	-0.968%	127,933	+14.466%
2022-04-13	84.3400	85.0500	83.5000	84.6700	+0.249%	120,232	+13.358%
2022-04-12	86.0200	86.3700	84.3100	84.4600	-1.066%	102,382	+13.640%
2022-04-11	86.3500	87.9850	85.3500	85.3700	-1.489%	162,068	+12.428%
2022-04-08	85.6600	87.0000	85.0325	86.6600	+1.392%	369,382	+10.755%
2022-04-07	86.6700	86.6700	85.2700	85.4700	-1.179%	164,688	+12.297%
2022-04-06	86.1300	87.8000	85.6600	86.4900	+0.336%	130,565	+10.972%
2022-04-05	85.3400	87.0500	85.3400	86.2000	+1.126%	174,159	+11.346%
2022-04-04	85.7700	86.1000	84.5100	85.2400	-1.114%	132,217	+12.600%
2022-04-01	86.3200	86.8600	85.0800	86.2000	+0.012%	123,567	+11.346%
2022-03-31	86.6100	87.7300	86.0650	86.1900	-0.851%	159,729	+11.359%
2022-03-30	84.8700	87.3200	84.7600	86.9300	+2.560%	142,138	+10.411%
2022-03-29	87.1700	87.1700	84.1200	84.7600	-3.054%	290,188	+13.237%
2022-03-28	87.0000	87.5400	86.6100	87.4300	+0.333%	86,565	+9.779%
2022-03-25	86.3800	87.5000	85.5400	87.1400	+1.044%	128,988	+10.145%
2022-03-24	86.6200	87.5000	85.9670	86.2400	-0.657%	124,925	+11.294%
2022-03-23	87.0800	87.0800	85.5500	86.8100	-0.023%	121,668	+10.563%
2022-03-22	86.8000	87.9600	85.5600	86.8300	+0.035%	183,401	+10.538%
2022-03-21	83.7600	89.1100	83.7600	86.8000	+2.528%	376,358	+10.576%
2022-03-18	88.4300	88.4400	84.0900	84.6600	-4.166%	1,273,528	+13.371%
2022-03-17	85.2600	88.8150	85.1200	88.3400	+3.612%	286,522	+8.648%
2022-03-16	86.3200	86.6300	83.3050	85.2600	-0.699%	339,986	+12.573%
2022-03-15	86.6600	87.4900	84.9000	85.8600	-0.889%	279,468	+11.787%
2022-03-14	88.1900	88.5800	85.3600	86.6300	-2.135%	391,965	+10.793%
2022-03-11	85.9000	88.8750	85.6000	88.5200	+3.014%	261,775	+8.427%
2022-03-10	84.1200	86.2900	83.5800	85.9300	+1.440%	339,664	+11.696%
2022-03-09	86.0400	86.5100	83.3630	84.7100	-1.374%	185,909	+13.304%
2022-03-08	87.2300	87.3799	84.6300	85.8900	-1.502%	263,765	+11.748%
2022-03-07	85.6200	87.4900	85.4500	87.2000	+1.679%	309,015	+10.069%
2022-03-04	84.4600	85.7700	84.1100	85.7600	+1.001%	180,910	+11.917%
2022-03-03	84.2900	85.0600	83.7500	84.9100	+0.855%	157,777	+13.037%
2022-03-02	84.5400	84.9100	82.7800	84.1900	-0.059%	350,951	+14.004%
2022-03-01	83.3700	85.6700	83.3700	84.2400	+1.044%	349,933	+13.936%
2022-02-28	78.1200	83.6900	78.0600	83.3700	+5.026%	350,537	+15.125%
2022-02-25	79.8000	81.0600	78.4500	79.3800	-0.013%	291,468	+20.912%
2022-02-24	76.0300	79.7050	74.5100	79.3900	+3.091%	389,018	+20.897%
2022-02-23	78.6200	79.9000	76.7800	77.0100	-1.985%	210,287	+24.633%
2022-02-22	80.1500	81.5000	78.3800	78.5700	-1.701%	324,006	+22.159%
2022-02-18	80.3400	81.2300	79.1200	79.9300	-1.321%	953,509	+20.080%
2022-02-17	80.4100	81.4700	79.4600	81.0000	-0.062%	278,735	+18.494%
2022-02-16	79.2800	81.1200	78.6000	81.0500	+2.245%	198,545	+18.421%
2022-02-15	78.8800	81.8000	78.5500	79.2700	+0.622%	214,386	+21.080%
2022-02-14	80.9900	81.8400	78.5400	78.7800	-3.892%	488,847	+21.833%
2022-02-11	80.4100	82.2500	80.2100	81.9700	+2.016%	268,606	+17.092%
2022-02-10	80.3200	80.7379	79.5150	80.3500	-0.495%	206,826	+19.452%
2022-02-09	78.2400	80.9400	78.2400	80.7500	+2.086%	185,381	+18.861%
2022-02-08	79.0100	80.9900	78.9200	79.1000	+0.343%	140,171	+21.340%
2022-02-07	80.5400	82.0500	78.6300	78.8300	-2.354%	481,031	+21.756%
2022-02-04	74.1800	81.4500	74.1700	80.7300	+9.301%	1,025,566	+18.890%
2022-02-03	72.9000	78.7400	71.6000	73.8600	+1.428%	819,621	+29.949%
2022-02-02	70.8700	73.0700	70.7700	72.8200	+3.130%	200,258	+31.804%
2022-02-01	72.5100	73.1500	69.7400	70.6100	-2.256%	221,623	+35.930%
2022-01-31	71.0300	73.2700	70.6050	72.2400	+1.532%	287,566	+32.863%
2022-01-28	72.1800	72.1800	69.5000	71.1500	-1.754%	177,536	+34.898%
2022-01-27	75.9600	76.9600	72.1100	72.4200	-4.861%	197,393	+32.532%
2022-01-26	75.5900	77.1600	74.9800	76.1200	+1.602%	222,055	+26.090%
2022-01-25	73.6000	75.3200	71.9100	74.9200	+0.943%	224,949	+28.110%
2022-01-24	72.6500	74.4200	71.9200	74.2200	+1.490%	221,375	+29.318%
2022-01-21	74.4500	75.4800	73.1300	73.1300	-1.614%	189,319	+31.246%
2022-01-20	74.6400	75.8100	74.1800	74.3300	-0.655%	181,187	+29.127%
2022-01-19	74.4300	76.0550	73.7200	74.8200	+0.619%	189,239	+28.281%
2022-01-18	73.2300	74.8800	72.2400	74.3600	+1.143%	318,969	+29.075%
2022-01-14	72.8000	73.8300	72.2950	73.5200	+0.437%	186,988	+30.550%
2022-01-13	72.6900	74.3500	72.4800	73.2000	+1.203%	104,131	+31.120%
2022-01-12	73.4850	74.6200	72.3250	72.3300	-2.257%	98,200	+32.697%
2022-01-11	74.1300	74.6500	72.6400	74.0000	-0.471%	197,601	+29.703%
2022-01-10	74.7650	74.8100	72.8100	74.3500	+0.189%	164,073	+29.092%
2022-01-07	73.1500	74.6100	73.1500	74.2100	+1.839%	207,739	+29.336%
2022-01-06	73.5700	73.6100	72.0200	72.8700	-0.546%	158,307	+31.714%
2022-01-05	74.9200	75.2700	73.0300	73.2700	-2.059%	135,486	+30.995%
2022-01-04	75.0000	75.9500	74.6050	74.8100	-0.080%	131,733	+28.298%
2022-01-03	73.5000	75.1900	72.7300	74.8700	+2.660%	108,868	+28.196%
2021-12-31	72.9800	73.5017	72.3800	72.9300	-0.260%	56,575	+31.606%
2021-12-30	73.7800	74.2900	72.9950	73.1200	-0.706%	86,579	+31.264%
2021-12-29	73.3500	73.7800	72.9305	73.6400	+0.245%	53,698	+30.337%
2021-12-28	73.2100	73.8059	72.3400	73.4600	+0.451%	78,061	+30.656%
2021-12-27	71.5300	73.2200	71.1850	73.1300	+2.251%	77,149	+31.246%
2021-12-23	70.6200	71.7500	69.7900	71.5200	+1.997%	278,679	+34.200%
2021-12-22	70.4300	70.4300	69.3100	70.1200	-0.511%	110,571	+36.880%
2021-12-21	70.4500	71.2700	69.8600	70.4800	+1.923%	151,218	+36.180%
2021-12-20	70.3100	71.1400	67.0250	69.1500	-3.395%	215,994	+38.800%
2021-12-17	69.8700	72.5700	69.8700	71.5800	+2.024%	1,345,376	+34.088%
2021-12-16	70.6300	72.0150	69.4900	70.1600	-0.256%	223,685	+36.802%
2021-12-15	70.8900	71.1900	69.8500	70.3400	-0.382%	225,874	+36.452%
2021-12-14	71.5800	72.7100	70.3800	70.6100	-1.767%	198,430	+35.930%
2021-12-13	69.4200	72.1350	68.9700	71.8800	+3.663%	194,324	+33.528%
2021-12-10	69.3400	70.3800	68.5900	69.3400	+0.770%	104,903	+38.419%
2021-12-09	70.5500	71.4200	68.3100	68.8100	-2.161%	142,436	+39.486%
2021-12-08	70.1600	71.0400	70.1600	70.3300	+0.299%	82,708	+36.471%
2021-12-07	71.9800	72.2500	69.6600	70.1200	-1.985%	102,875	+36.880%
2021-12-06	70.5400	72.6500	70.1427	71.5400	+2.200%	134,842	+34.163%
2021-12-03	69.3800	70.7750	68.7500	70.0000	+1.127%	163,376	+37.114%
2021-12-02	66.9100	69.3583	66.9100	69.2200	+3.175%	139,452	+38.659%
2021-12-01	69.4100	70.4400	67.0800	67.0900	-1.266%	97,464	+43.062%
2021-11-30	69.9400	70.9000	67.7800	67.9500	-3.590%	165,253	+41.251%
2021-11-29	71.1800	71.9150	69.3450	70.4800	+0.585%	168,497	+36.180%
2021-11-26	71.7100	72.4300	69.7600	70.0700	-4.184%	81,394	+36.977%
2021-11-24	73.9200	74.5500	73.0500	73.1300	-1.176%	99,475	+31.246%
2021-11-23	73.9100	74.4400	73.4200	74.0000	+0.380%	205,049	+29.703%
2021-11-22	72.3800	74.0450	72.0000	73.7200	+2.432%	231,028	+30.195%
2021-11-19	72.1200	73.0450	71.3700	71.9700	-0.895%	223,783	+33.361%
2021-11-18	75.3600	75.3600	72.3800	72.6200	-3.289%	170,182	+32.167%
2021-11-17	75.6000	76.2400	74.1500	75.0900	-1.314%	235,763	+27.820%
2021-11-16	77.5700	78.3100	75.7500	76.0900	-1.400%	198,329	+26.140%
2021-11-15	77.8800	78.1000	76.5300	77.1700	-0.065%	167,861	+24.375%
2021-11-12	77.7900	77.8700	76.3100	77.2200	+0.065%	280,619	+24.294%
2021-11-11	78.5300	78.6900	76.5200	77.1700	-0.963%	262,158	+24.375%
2021-11-10	77.9800	79.3600	77.0000	77.9200	-3.624%	145,937	+23.178%
2021-11-09	81.9700	82.7550	80.7000	80.8500	-1.258%	79,528	+18.714%
2021-11-08	81.7900	84.4700	81.2200	81.8800	+0.380%	115,186	+17.220%
2021-11-05	82.6400	83.0800	81.0000	81.5700	-1.211%	147,184	+17.666%
2021-11-04	78.9300	82.6950	78.9300	82.5700	+4.691%	184,819	+16.241%
2021-11-03	84.0000	84.0000	76.2113	78.8700	-9.863%	398,207	+21.694%
2021-11-02	87.0800	88.1800	86.5500	87.5000	-0.319%	91,575	+9.691%
2021-11-01	87.0600	88.5800	85.8100	87.7800	+1.809%	125,538	+9.342%
2021-10-29	83.5300	86.5500	83.5300	86.2200	+3.011%	98,815	+11.320%
2021-10-28	83.4500	84.5717	82.8300	83.7000	+0.541%	54,588	+14.671%
2021-10-27	85.5100	85.5100	82.9800	83.2500	-2.847%	176,733	+15.291%
2021-10-26	85.0100	85.8700	84.8650	85.6900	+0.800%	166,822	+12.008%
2021-10-25	83.5800	85.2700	82.8227	85.0100	+2.126%	88,123	+12.904%
2021-10-22	82.9700	83.9600	82.9100	83.2400	+0.604%	62,400	+15.305%
2021-10-21	82.9600	83.6100	81.9500	82.7400	-0.109%	64,574	+16.002%
2021-10-20	82.1800	83.3000	81.8200	82.8300	+1.259%	54,638	+15.876%
2021-10-19	82.0000	82.0000	81.0650	81.8000	+0.208%	55,930	+17.335%
2021-10-18	81.4100	82.0000	80.4500	81.6300	-0.159%	94,782	+17.579%
2021-10-15	81.7400	83.3400	80.4750	81.7600	+1.026%	195,197	+17.392%
2021-10-14	79.2500	81.0100	79.2500	80.9300	+1.927%	65,243	+18.596%
2021-10-13	80.3400	80.5100	78.8900	79.4000	-1.072%	55,048	+20.882%
2021-10-12	79.0500	80.6100	79.0500	80.2600	+1.853%	91,783	+19.586%
2021-10-11	79.3000	80.2800	78.8000	78.8000	-0.379%	66,142	+21.802%
2021-10-08	78.7500	79.3800	78.5600	79.1000	+0.317%	43,628	+21.340%
2021-10-07	78.3500	79.7500	78.1900	78.8500	+1.324%	96,607	+21.725%
2021-10-06	77.1800	77.9300	76.4400	77.8200	+0.621%	66,739	+23.336%
2021-10-05	78.6400	78.9200	77.2800	77.3400	-1.565%	75,796	+24.101%
2021-10-04	77.3300	78.9200	77.2150	78.5700	+1.485%	98,151	+22.159%
2021-10-01	76.4500	78.0000	76.1400	77.4200	+1.976%	103,239	+23.973%
2021-09-30	77.5900	78.0900	75.8050	75.9200	-1.912%	87,044	+26.423%
2021-09-29	76.4400	78.5900	75.9850	77.4000	+1.362%	89,166	+24.005%
2021-09-28	76.6800	77.3300	76.1100	76.3600	-0.443%	82,899	+25.694%
2021-09-27	75.4700	77.2500	75.4700	76.7000	+1.968%	108,068	+25.137%
2021-09-24	74.8200	76.4000	74.0794	75.2200	+0.804%	84,865	+27.599%
2021-09-23	74.4500	75.8628	74.4500	74.6200	+0.552%	76,024	+28.625%
2021-09-22	73.6000	74.6700	72.8700	74.2100	+1.839%	80,965	+29.336%
2021-09-21	75.2800	77.2287	72.2500	72.8700	-3.291%	147,398	+31.714%
2021-09-20	76.0000	76.9300	74.6900	75.3500	-2.194%	100,339	+27.379%
2021-09-17	77.1700	78.5900	75.8800	77.0400	-0.039%	548,346	+24.585%
2021-09-16	78.3300	79.9285	76.6200	77.0700	-1.834%	108,496	+24.536%
2021-09-15	77.7300	79.3500	77.7300	78.5100	+1.186%	164,761	+22.252%
2021-09-14	80.7300	81.3600	77.4600	77.5900	-3.327%	194,851	+23.702%
2021-09-13	77.7000	81.0950	77.5100	80.2600	+4.329%	184,745	+19.586%
2021-09-10	78.8000	79.5954	76.6200	76.9300	-2.237%	76,337	+24.763%
2021-09-09	78.0250	79.2300	78.0250	78.6900	0.000%	94,381	+21.972%
2021-09-08	77.2600	78.7400	77.1840	78.6900	+1.509%	81,126	+21.972%
2021-09-07	78.1900	78.8950	76.9800	77.5200	-0.539%	82,109	+23.813%
2021-09-03	78.4700	78.8000	77.7300	77.9400	-0.549%	76,996	+23.146%
2021-09-02	78.1200	78.6300	77.4100	78.3700	+0.629%	72,131	+22.470%
2021-09-01	79.2900	79.2900	77.5600	77.8800	-1.629%	76,373	+23.241%
2021-08-31	79.5100	80.2100	78.7600	79.1700	-0.727%	87,914	+21.233%
2021-08-30	79.4300	80.0532	78.9250	79.7500	+0.720%	89,328	+20.351%
2021-08-27	77.0000	79.7600	77.0000	79.1800	+2.432%	137,575	+21.217%
2021-08-26	78.0800	78.4700	77.2800	77.3000	-1.227%	77,178	+24.166%
2021-08-25	78.1500	79.1399	77.3610	78.2600	+0.141%	83,676	+22.642%
2021-08-24	79.0500	79.0585	78.0400	78.1500	-1.226%	89,901	+22.815%
2021-08-23	79.8000	80.4175	79.0800	79.1200	-0.765%	71,229	+21.309%
2021-08-20	79.2800	80.1300	78.4700	79.7300	+0.479%	205,841	+20.381%
2021-08-19	80.9200	81.4850	79.0500	79.3500	-2.435%	117,261	+20.958%
2021-08-18	83.0200	83.8200	81.0600	81.3300	-2.505%	135,445	+18.013%
2021-08-17	82.7300	83.7000	82.4000	83.4200	+0.579%	139,221	+15.056%
2021-08-16	81.4600	83.6900	81.0300	82.9400	+1.171%	139,810	+15.722%
2021-08-13	82.9600	83.2400	81.6300	81.9800	-1.217%	64,444	+17.077%
2021-08-12	83.5100	83.7500	82.8300	82.9900	-0.372%	109,150	+15.652%
2021-08-11	83.9900	84.0500	83.0700	83.3000	-0.537%	115,559	+15.222%
2021-08-10	83.3550	84.0200	83.2600	83.7500	+0.096%	145,804	+14.603%
2021-08-09	84.7800	85.0900	83.5400	83.6700	-1.064%	93,430	+14.713%
2021-08-06	84.8300	85.6500	84.2700	84.5700	+0.178%	96,922	+13.492%
2021-08-05	83.1500	84.6600	82.0300	84.4200	+1.784%	142,731	+13.693%
2021-08-04	85.6800	86.6700	82.3500	82.9400	-1.695%	110,416	+15.722%
2021-08-03	88.3500	88.3500	84.0700	84.3700	-3.511%	109,923	+13.761%
2021-08-02	87.1900	88.7050	87.1900	87.4400	-0.023%	64,465	+9.767%
2021-07-30	87.3200	88.2800	87.2700	87.4600	-0.353%	112,878	+9.742%
2021-07-29	87.5700	88.8500	87.5700	87.7700	+0.804%	43,875	+9.354%
2021-07-28	86.8900	87.5100	86.0500	87.0700	+0.601%	50,442	+10.233%
2021-07-27	86.3400	89.9400	85.4300	86.5500	-0.288%	61,558	+10.895%
2021-07-26	87.5500	88.1900	86.5700	86.8000	-0.698%	94,204	+10.576%
2021-07-23	86.5500	87.4900	86.1300	87.4100	+1.521%	76,005	+9.804%
2021-07-22	87.1100	87.1100	85.8900	86.1000	-1.137%	55,751	+11.475%
2021-07-21	86.8000	88.1000	86.6400	87.0900	+0.092%	53,073	+10.208%
2021-07-20	85.5200	88.5950	85.5200	87.0100	+2.148%	111,409	+10.309%
2021-07-19	86.6700	87.3400	84.6000	85.1800	-2.562%	106,998	+12.679%
2021-07-16	87.4700	88.3550	86.8175	87.4200	+0.437%	157,612	+9.792%
2021-07-15	87.2400	87.7600	86.2800	87.0400	-0.548%	96,549	+10.271%
2021-07-14	87.6800	88.4400	85.5779	87.5200	-0.114%	73,112	+9.666%
2021-07-13	87.3400	88.5800	86.5200	87.6200	0.000%	65,285	+9.541%
2021-07-12	86.7900	87.7900	86.5600	87.6200	+0.620%	76,477	+9.541%
2021-07-09	86.7700	88.1250	86.5850	87.0800	+0.612%	67,989	+10.220%
2021-07-08	86.2000	87.5000	85.6700	86.5500	-0.138%	84,805	+10.895%
2021-07-07	85.6100	86.7700	85.4100	86.6700	+1.594%	95,656	+10.742%
2021-07-06	86.7700	86.7700	84.4150	85.3100	-1.886%	106,182	+12.507%
2021-07-02	88.0100	88.5300	86.8400	86.9500	-1.182%	81,769	+10.385%
2021-07-01	86.7900	88.4000	86.7050	87.9900	+1.676%	74,807	+9.081%
2021-06-30	85.3400	86.6800	84.9900	86.5400	+0.980%	78,861	+10.908%
2021-06-29	86.9500	87.7470	85.5100	85.7000	-1.517%	151,263	+11.995%
2021-06-28	89.9000	90.0200	86.5500	87.0200	-3.074%	152,785	+10.296%
2021-06-25	87.3200	90.9900	87.1400	89.7800	+2.888%	714,965	+6.906%
2021-06-24	87.9500	88.9400	86.0700	87.2600	-0.638%	73,739	+9.993%
2021-06-23	88.8100	89.0788	87.7700	87.8200	-1.359%	105,588	+9.292%
2021-06-22	89.0300	89.4200	87.6400	89.0300	-0.157%	94,586	+7.806%
2021-06-21	88.5800	90.1400	88.1940	89.1700	+1.560%	123,749	+7.637%
2021-06-18	90.3100	90.3100	87.8000	87.8000	-3.144%	337,201	+9.317%
2021-06-17	91.8000	92.0000	90.3500	90.6500	-0.625%	123,097	+5.880%
2021-06-16	90.7400	91.5500	90.6000	91.2200	+0.187%	127,421	+5.218%
2021-06-15	90.2200	91.0600	89.7600	91.0500	+1.268%	139,848	+5.415%
2021-06-14	89.3200	90.1200	89.0100	89.9100	+0.514%	207,934	+6.751%
2021-06-11	87.9900	89.4500	87.9900	89.4500	+1.417%	107,602	+7.300%
2021-06-10	87.8500	88.2800	86.3500	88.2000	+0.376%	125,428	+8.821%
2021-06-09	87.2700	88.0400	87.2700	87.8700	+0.503%	128,942	+9.230%
2021-06-08	86.9000	87.6000	86.9000	87.4300	+0.587%	81,362	+9.779%
2021-06-07	87.4700	87.8500	86.4500	86.9200	-0.492%	105,418	+10.423%
2021-06-04	86.6800	87.5700	85.5210	87.3500	+1.100%	101,468	+9.880%
2021-06-03	87.3700	87.6400	86.1600	86.4000	-1.246%	97,573	+11.088%
2021-06-02	88.6600	89.1900	87.4200	87.4900	-1.186%	108,831	+9.704%
2021-06-01	87.0400	88.9000	86.0000	88.5400	+1.758%	177,489	+8.403%
2021-05-28	88.0800	88.0800	86.6700	87.0100	-0.046%	153,838	+10.309%
2021-05-27	86.6600	87.1600	85.3700	87.0500	+1.080%	126,536	+10.258%
2021-05-26	86.1500	86.8800	83.7201	86.1200	-0.185%	186,895	+11.449%
2021-05-25	86.2300	86.6400	85.6050	86.2800	+0.058%	150,030	+11.242%
2021-05-24	86.3600	86.6200	85.6400	86.2300	+0.256%	105,455	+11.307%
2021-05-21	85.8200	86.3900	84.8500	86.0100	+0.691%	175,805	+11.592%
2021-05-20	84.6600	86.2000	84.2450	85.4200	+0.719%	307,769	+12.362%
2021-05-19	84.6000	84.8450	83.6500	84.8100	-0.177%	268,217	+13.171%
2021-05-18	85.6200	86.1400	84.5100	84.9600	-0.655%	185,053	+12.971%
2021-05-17	85.5400	86.2300	84.0700	85.5200	-0.581%	178,218	+12.231%
2021-05-14	85.2600	86.1700	83.7150	86.0200	+1.188%	188,570	+11.579%
2021-05-13	82.8400	85.2700	80.0200	85.0100	+2.397%	144,062	+12.904%
2021-05-12	83.2100	83.8400	82.7000	83.0200	-0.741%	171,645	+15.611%
2021-05-11	83.7900	86.6300	82.5400	83.6400	+0.276%	149,933	+14.754%
2021-05-10	83.6900	85.4800	82.2000	83.4100	-0.239%	169,884	+15.070%
2021-05-07	84.2000	84.3400	81.6000	83.6100	-0.298%	150,950	+14.795%
2021-05-06	83.2800	83.9300	82.0100	83.8600	+1.073%	212,121	+14.453%
2021-05-05	80.3700	83.6100	78.0500	82.9700	-3.635%	599,613	+15.680%
2021-05-04	86.8600	87.0200	85.3400	86.1000	-1.034%	182,152	+11.475%
2021-05-03	85.4200	87.6850	85.0350	87.0000	+1.933%	165,255	+10.322%
2021-04-30	85.4100	85.6300	84.4100	85.3500	-0.408%	123,703	+12.455%
2021-04-29	83.6200	85.8400	83.6200	85.7000	+2.659%	102,979	+11.995%
2021-04-28	82.9300	83.6700	82.6200	83.4800	+0.506%	87,766	+14.974%
2021-04-27	83.8700	84.1850	82.6000	83.0600	-0.300%	91,950	+15.555%
2021-04-26	85.0000	85.2344	83.0800	83.3100	-1.641%	136,646	+15.208%
2021-04-23	84.7700	85.5300	82.5800	84.7000	+0.510%	121,570	+13.318%
2021-04-22	85.6200	85.7400	83.9500	84.2700	-1.542%	151,674	+13.896%
2021-04-21	86.1450	86.6900	85.2900	85.5900	-0.419%	83,330	+12.139%
2021-04-20	86.8200	87.6500	85.2050	85.9500	-0.751%	100,664	+11.670%
2021-04-19	87.2300	87.7299	85.5600	86.6000	-0.802%	88,208	+10.831%
2021-04-16	85.9600	87.8900	85.4400	87.3000	+2.034%	270,274	+9.943%
2021-04-15	85.1600	85.8600	84.2500	85.5600	+0.837%	99,883	+12.179%
2021-04-14	85.4300	86.0750	84.3101	84.8500	-0.632%	145,108	+13.117%
2021-04-13	86.2400	86.4600	84.8750	85.3900	-0.963%	141,114	+12.402%
2021-04-12	86.4300	86.5300	85.2800	86.2200	-0.577%	133,967	+11.320%
2021-04-09	86.3600	87.1700	85.9150	86.7200	+0.545%	76,278	+10.678%
2021-04-08	86.8800	87.0000	85.6800	86.2500	-0.139%	98,032	+11.281%
2021-04-07	87.6800	87.7400	86.1700	86.3700	-1.629%	113,029	+11.127%
2021-04-06	88.8900	88.9100	87.3500	87.8000	-1.226%	91,408	+9.317%
2021-04-05	87.5000	89.1900	86.7544	88.8900	+2.514%	94,503	+7.976%
2021-04-01	86.6850	87.6700	86.1400	86.7100	-0.276%	96,774	+10.691%
2021-03-31	86.6100	88.2800	86.3446	86.9500	+0.323%	239,482	+10.385%
2021-03-30	87.1500	87.6600	86.3200	86.6700	-0.608%	183,249	+10.742%
2021-03-29	86.6500	88.7900	86.1100	87.2000	+0.322%	160,499	+10.069%
2021-03-26	86.6100	87.2350	85.5600	86.9200	+0.254%	214,739	+10.423%