MANT
Mantech International Corp
stockNASDAQ
InactiveSep 13, 2022
95.98USD-0.010%(-0.01)3,004,277
MANT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-09-13 | 95.99 | 96.00 | 95.98 | 95.98 | -0.010% | 3,004,277 | 0.000% |
| 2022-09-12 | 95.96 | 95.99 | 95.96 | 95.99 | +0.042% | 266,719 | -0.010% |
| 2022-09-09 | 95.99 | 95.99 | 95.95 | 95.95 | -0.010% | 366,042 | +0.031% |
| 2022-09-08 | 95.94 | 95.97 | 95.91 | 95.96 | 0.000% | 466,943 | +0.021% |
| 2022-09-07 | 95.95 | 96.00 | 95.91 | 95.96 | +0.063% | 131,277 | +0.021% |
| 2022-09-06 | 95.90 | 95.98 | 95.90 | 95.90 | -0.010% | 97,920 | +0.083% |
| 2022-09-02 | 95.88 | 95.99 | 95.88 | 95.91 | -0.010% | 145,596 | +0.073% |
| 2022-09-01 | 95.89 | 95.97 | 95.85 | 95.92 | +0.010% | 169,731 | +0.063% |
| 2022-08-31 | 95.80 | 95.95 | 95.80 | 95.91 | +0.073% | 152,199 | +0.073% |
| 2022-08-30 | 95.85 | 95.88 | 95.83 | 95.84 | 0.000% | 146,409 | +0.146% |
| 2022-08-29 | 95.83 | 95.92 | 95.80 | 95.84 | -0.052% | 139,612 | +0.146% |
| 2022-08-26 | 95.89 | 95.92 | 95.81 | 95.89 | -0.052% | 133,749 | +0.094% |
| 2022-08-25 | 95.85 | 95.95 | 95.81 | 95.94 | +0.094% | 111,292 | +0.042% |
| 2022-08-24 | 95.83 | 95.85 | 95.78 | 95.85 | +0.042% | 101,507 | +0.136% |
| 2022-08-23 | 95.80 | 95.85 | 95.80 | 95.81 | -0.010% | 103,185 | +0.177% |
| 2022-08-22 | 95.75 | 95.87 | 95.75 | 95.82 | +0.021% | 89,856 | +0.167% |
| 2022-08-19 | 95.89 | 95.89 | 95.77 | 95.80 | -0.083% | 118,127 | +0.188% |
| 2022-08-18 | 95.85 | 95.89 | 95.72 | 95.88 | +0.031% | 230,492 | +0.104% |
| 2022-08-17 | 95.81 | 95.87 | 95.71 | 95.85 | 0.000% | 251,883 | +0.136% |
| 2022-08-16 | 95.84 | 95.89 | 95.74 | 95.85 | +0.084% | 197,008 | +0.136% |
| 2022-08-15 | 95.71 | 95.81 | 95.71 | 95.77 | 0.000% | 141,521 | +0.219% |
| 2022-08-12 | 95.77 | 95.78 | 95.70 | 95.77 | +0.031% | 90,910 | +0.219% |
| 2022-08-11 | 95.78 | 95.79 | 95.72 | 95.74 | +0.010% | 120,330 | +0.251% |
| 2022-08-10 | 95.79 | 95.79 | 95.68 | 95.73 | +0.052% | 116,810 | +0.261% |
| 2022-08-09 | 95.72 | 95.85 | 95.64 | 95.68 | -0.031% | 147,592 | +0.314% |
| 2022-08-08 | 95.76 | 95.81 | 95.63 | 95.71 | -0.052% | 130,855 | +0.282% |
| 2022-08-05 | 95.81 | 95.81 | 95.70 | 95.76 | -0.052% | 263,592 | +0.230% |
| 2022-08-04 | 95.80 | 95.86 | 95.80 | 95.81 | -0.031% | 180,530 | +0.177% |
| 2022-08-03 | 95.88 | 95.90 | 95.80 | 95.84 | +0.021% | 209,521 | +0.146% |
| 2022-08-02 | 95.61 | 95.92 | 95.61 | 95.82 | -0.031% | 228,782 | +0.167% |
| 2022-08-01 | 95.85 | 95.94 | 95.81 | 95.85 | +0.031% | 162,683 | +0.136% |
| 2022-07-29 | 95.83 | 95.90 | 95.79 | 95.82 | +0.010% | 179,760 | +0.167% |
| 2022-07-28 | 95.80 | 95.88 | 95.75 | 95.81 | +0.021% | 148,543 | +0.177% |
| 2022-07-27 | 95.74 | 95.85 | 95.74 | 95.79 | +0.031% | 164,678 | +0.198% |
| 2022-07-26 | 95.81 | 95.81 | 95.71 | 95.76 | -0.010% | 158,582 | +0.230% |
| 2022-07-25 | 95.78 | 95.85 | 95.72 | 95.77 | +0.031% | 168,543 | +0.219% |
| 2022-07-22 | 95.83 | 95.83 | 95.54 | 95.74 | -0.104% | 274,241 | +0.251% |
| 2022-07-21 | 95.71 | 95.85 | 95.71 | 95.84 | -0.010% | 224,222 | +0.146% |
| 2022-07-20 | 95.84 | 95.89 | 95.71 | 95.85 | -0.031% | 163,143 | +0.136% |
| 2022-07-19 | 95.70 | 95.91 | 95.70 | 95.88 | +0.146% | 156,877 | +0.104% |
| 2022-07-18 | 95.60 | 95.82 | 95.54 | 95.74 | +0.157% | 169,327 | +0.251% |
| 2022-07-15 | 95.55 | 95.77 | 95.52 | 95.59 | +0.021% | 170,404 | +0.408% |
| 2022-07-14 | 95.51 | 95.75 | 95.45 | 95.57 | +0.010% | 164,452 | +0.429% |
| 2022-07-13 | 95.51 | 95.81 | 95.47 | 95.56 | 0.000% | 281,112 | +0.440% |
| 2022-07-12 | 95.59 | 95.67 | 95.46 | 95.56 | -0.125% | 184,813 | +0.440% |
| 2022-07-11 | 95.45 | 95.68 | 95.38 | 95.68 | +0.315% | 249,892 | +0.314% |
| 2022-07-08 | 95.48 | 95.51 | 95.33 | 95.38 | -0.042% | 186,554 | +0.629% |
| 2022-07-07 | 95.45 | 95.55 | 95.35 | 95.42 | +0.021% | 401,913 | +0.587% |
| 2022-07-06 | 95.50 | 95.71 | 95.36 | 95.40 | -0.272% | 676,359 | +0.608% |
| 2022-07-05 | 95.45 | 95.81 | 95.33 | 95.66 | +0.273% | 463,977 | +0.335% |
| 2022-07-01 | 95.35 | 95.57 | 95.28 | 95.40 | -0.052% | 212,288 | +0.608% |
| 2022-06-30 | 95.28 | 95.58 | 95.28 | 95.45 | +0.136% | 203,470 | +0.555% |
| 2022-06-29 | 95.34 | 95.53 | 95.28 | 95.32 | -0.147% | 288,871 | +0.692% |
| 2022-06-28 | 95.55 | 95.67 | 95.27 | 95.46 | -0.031% | 410,615 | +0.545% |
| 2022-06-27 | 95.65 | 95.77 | 95.43 | 95.49 | -0.094% | 239,598 | +0.513% |
| 2022-06-24 | 95.49 | 95.87 | 95.39 | 95.58 | +0.231% | 593,482 | +0.418% |
| 2022-06-23 | 95.35 | 95.56 | 95.21 | 95.36 | +0.094% | 305,764 | +0.650% |
| 2022-06-22 | 94.75 | 95.47 | 94.75 | 95.27 | +0.570% | 453,171 | +0.745% |
| 2022-06-21 | 95.18 | 95.28 | 94.59 | 94.73 | -0.063% | 383,908 | +1.320% |
| 2022-06-17 | 94.80 | 95.22 | 94.29 | 94.79 | +0.106% | 1,171,874 | +1.255% |
| 2022-06-16 | 94.32 | 94.72 | 94.32 | 94.69 | +0.021% | 355,676 | +1.362% |
| 2022-06-15 | 94.51 | 94.88 | 94.19 | 94.67 | +0.297% | 597,427 | +1.384% |
| 2022-06-14 | 94.51 | 94.95 | 94.36 | 94.39 | -0.432% | 621,337 | +1.685% |
| 2022-06-13 | 94.52 | 94.81 | 94.37 | 94.80 | +0.233% | 404,266 | +1.245% |
| 2022-06-10 | 94.72 | 95.00 | 94.52 | 94.58 | -0.179% | 457,519 | +1.480% |
| 2022-06-09 | 95.06 | 95.11 | 94.61 | 94.75 | -0.379% | 390,667 | +1.298% |
| 2022-06-08 | 95.29 | 95.29 | 95.02 | 95.11 | -0.053% | 401,047 | +0.915% |
| 2022-06-07 | 95.04 | 95.31 | 95.04 | 95.16 | +0.063% | 326,061 | +0.862% |
| 2022-06-06 | 95.68 | 95.70 | 95.02 | 95.10 | -0.606% | 592,506 | +0.925% |
| 2022-06-03 | 95.55 | 95.82 | 95.41 | 95.68 | +0.178% | 524,733 | +0.314% |
| 2022-06-02 | 95.35 | 95.69 | 95.15 | 95.51 | +0.378% | 470,752 | +0.492% |
| 2022-06-01 | 95.51 | 95.60 | 95.15 | 95.15 | -0.523% | 598,080 | +0.872% |
| 2022-05-31 | 95.17 | 95.98 | 95.08 | 95.65 | +0.262% | 766,356 | +0.345% |
| 2022-05-27 | 95.15 | 95.64 | 94.94 | 95.40 | +0.389% | 483,311 | +0.608% |
| 2022-05-26 | 94.90 | 95.25 | 94.90 | 95.03 | -0.084% | 357,653 | +1.000% |
| 2022-05-25 | 94.83 | 95.24 | 94.52 | 95.11 | +0.295% | 426,979 | +0.915% |
| 2022-05-24 | 95.01 | 95.22 | 94.47 | 94.83 | -0.189% | 440,607 | +1.213% |
| 2022-05-23 | 94.45 | 95.39 | 94.40 | 95.01 | +0.433% | 504,205 | +1.021% |
| 2022-05-20 | 94.18 | 94.74 | 94.10 | 94.60 | +0.371% | 836,935 | +1.459% |
| 2022-05-19 | 94.30 | 94.44 | 94.08 | 94.25 | -0.191% | 1,592,536 | +1.836% |
| 2022-05-18 | 94.25 | 94.50 | 94.13 | 94.43 | +0.191% | 1,630,227 | +1.641% |
| 2022-05-17 | 94.29 | 94.49 | 94.09 | 94.25 | -0.042% | 1,814,247 | +1.836% |
| 2022-05-16 | 93.80 | 94.73 | 93.76 | 94.29 | +15.030% | 5,855,062 | +1.792% |
| 2022-05-13 | 81.84 | 82.47 | 81.21 | 81.97 | +0.232% | 188,965 | +17.092% |
| 2022-05-12 | 82.11 | 83.05 | 80.63 | 81.78 | -0.244% | 210,457 | +17.364% |
| 2022-05-11 | 82.15 | 83.85 | 81.39 | 81.98 | -0.510% | 284,844 | +17.077% |
| 2022-05-10 | 81.52 | 82.87 | 80.54 | 82.40 | +1.565% | 341,128 | +16.481% |
| 2022-05-09 | 82.59 | 83.00 | 80.09 | 81.13 | -1.898% | 283,879 | +18.304% |
| 2022-05-06 | 82.35 | 83.51 | 81.57 | 82.70 | -0.385% | 390,740 | +16.058% |
| 2022-05-05 | 82.24 | 83.92 | 80.35 | 83.02 | +3.015% | 606,410 | +15.611% |
| 2022-05-04 | 79.32 | 81.43 | 78.39 | 80.59 | +1.742% | 477,754 | +19.097% |
| 2022-05-03 | 81.04 | 81.26 | 79.21 | 79.21 | -2.463% | 400,881 | +21.172% |
| 2022-05-02 | 80.18 | 82.66 | 80.06 | 81.21 | +1.083% | 280,555 | +18.187% |
| 2022-04-29 | 80.91 | 81.87 | 79.92 | 80.34 | -1.387% | 243,799 | +19.467% |
| 2022-04-28 | 82.57 | 82.75 | 79.89 | 81.47 | -0.924% | 206,891 | +17.810% |
| 2022-04-27 | 83.40 | 86.17 | 82.17 | 82.23 | -1.261% | 235,291 | +16.721% |
| 2022-04-26 | 84.00 | 84.58 | 82.89 | 83.28 | -1.269% | 260,642 | +15.250% |
| 2022-04-25 | 84.12 | 84.52 | 82.77 | 84.35 | -0.248% | 257,593 | +13.788% |
| 2022-04-22 | 84.51 | 85.33 | 83.19 | 84.56 | -0.047% | 336,092 | +13.505% |
| 2022-04-21 | 84.66 | 86.42 | 84.27 | 84.60 | -0.130% | 231,490 | +13.452% |
| 2022-04-20 | 83.53 | 85.00 | 82.82 | 84.71 | +2.233% | 354,422 | +13.304% |
| 2022-04-19 | 83.32 | 84.30 | 82.19 | 82.86 | -0.576% | 126,134 | +15.834% |
| 2022-04-18 | 83.67 | 84.27 | 82.69 | 83.34 | -0.608% | 179,114 | +15.167% |
| 2022-04-14 | 84.71 | 85.39 | 83.44 | 83.85 | -0.968% | 127,933 | +14.466% |
| 2022-04-13 | 84.34 | 85.05 | 83.50 | 84.67 | +0.249% | 120,232 | +13.358% |
| 2022-04-12 | 86.02 | 86.37 | 84.31 | 84.46 | -1.066% | 102,382 | +13.640% |
| 2022-04-11 | 86.35 | 87.98 | 85.35 | 85.37 | -1.489% | 162,068 | +12.428% |
| 2022-04-08 | 85.66 | 87.00 | 85.03 | 86.66 | +1.392% | 369,382 | +10.755% |
| 2022-04-07 | 86.67 | 86.67 | 85.27 | 85.47 | -1.179% | 164,688 | +12.297% |
| 2022-04-06 | 86.13 | 87.80 | 85.66 | 86.49 | +0.336% | 130,565 | +10.972% |
| 2022-04-05 | 85.34 | 87.05 | 85.34 | 86.20 | +1.126% | 174,159 | +11.346% |
| 2022-04-04 | 85.77 | 86.10 | 84.51 | 85.24 | -1.114% | 132,217 | +12.600% |
| 2022-04-01 | 86.32 | 86.86 | 85.08 | 86.20 | +0.012% | 123,567 | +11.346% |
| 2022-03-31 | 86.61 | 87.73 | 86.06 | 86.19 | -0.851% | 159,729 | +11.359% |
| 2022-03-30 | 84.87 | 87.32 | 84.76 | 86.93 | +2.560% | 142,138 | +10.411% |
| 2022-03-29 | 87.17 | 87.17 | 84.12 | 84.76 | -3.054% | 290,188 | +13.237% |
| 2022-03-28 | 87.00 | 87.54 | 86.61 | 87.43 | +0.333% | 86,565 | +9.779% |
| 2022-03-25 | 86.38 | 87.50 | 85.54 | 87.14 | +1.044% | 128,988 | +10.145% |
| 2022-03-24 | 86.62 | 87.50 | 85.97 | 86.24 | -0.657% | 124,925 | +11.294% |
| 2022-03-23 | 87.08 | 87.08 | 85.55 | 86.81 | -0.023% | 121,668 | +10.563% |
| 2022-03-22 | 86.80 | 87.96 | 85.56 | 86.83 | +0.035% | 183,401 | +10.538% |
| 2022-03-21 | 83.76 | 89.11 | 83.76 | 86.80 | +2.528% | 376,358 | +10.576% |
| 2022-03-18 | 88.43 | 88.44 | 84.09 | 84.66 | -4.166% | 1,273,528 | +13.371% |
| 2022-03-17 | 85.26 | 88.81 | 85.12 | 88.34 | +3.612% | 286,522 | +8.648% |
| 2022-03-16 | 86.32 | 86.63 | 83.31 | 85.26 | -0.699% | 339,986 | +12.573% |
| 2022-03-15 | 86.66 | 87.49 | 84.90 | 85.86 | -0.889% | 279,468 | +11.787% |
| 2022-03-14 | 88.19 | 88.58 | 85.36 | 86.63 | -2.135% | 391,965 | +10.793% |
| 2022-03-11 | 85.90 | 88.88 | 85.60 | 88.52 | +3.014% | 261,775 | +8.427% |
| 2022-03-10 | 84.12 | 86.29 | 83.58 | 85.93 | +1.440% | 339,664 | +11.696% |
| 2022-03-09 | 86.04 | 86.51 | 83.36 | 84.71 | -1.374% | 185,909 | +13.304% |
| 2022-03-08 | 87.23 | 87.38 | 84.63 | 85.89 | -1.502% | 263,765 | +11.748% |
| 2022-03-07 | 85.62 | 87.49 | 85.45 | 87.20 | +1.679% | 309,015 | +10.069% |
| 2022-03-04 | 84.46 | 85.77 | 84.11 | 85.76 | +1.001% | 180,910 | +11.917% |
| 2022-03-03 | 84.29 | 85.06 | 83.75 | 84.91 | +0.855% | 157,777 | +13.037% |
| 2022-03-02 | 84.54 | 84.91 | 82.78 | 84.19 | -0.059% | 350,951 | +14.004% |
| 2022-03-01 | 83.37 | 85.67 | 83.37 | 84.24 | +1.044% | 349,933 | +13.936% |
| 2022-02-28 | 78.12 | 83.69 | 78.06 | 83.37 | +5.026% | 350,537 | +15.125% |
| 2022-02-25 | 79.80 | 81.06 | 78.45 | 79.38 | -0.013% | 291,468 | +20.912% |
| 2022-02-24 | 76.03 | 79.70 | 74.51 | 79.39 | +3.091% | 389,018 | +20.897% |
| 2022-02-23 | 78.62 | 79.90 | 76.78 | 77.01 | -1.985% | 210,287 | +24.633% |
| 2022-02-22 | 80.15 | 81.50 | 78.38 | 78.57 | -1.701% | 324,006 | +22.159% |
| 2022-02-18 | 80.34 | 81.23 | 79.12 | 79.93 | -1.321% | 953,509 | +20.080% |
| 2022-02-17 | 80.41 | 81.47 | 79.46 | 81.00 | -0.062% | 278,735 | +18.494% |
| 2022-02-16 | 79.28 | 81.12 | 78.60 | 81.05 | +2.245% | 198,545 | +18.421% |
| 2022-02-15 | 78.88 | 81.80 | 78.55 | 79.27 | +0.622% | 214,386 | +21.080% |
| 2022-02-14 | 80.99 | 81.84 | 78.54 | 78.78 | -3.892% | 488,847 | +21.833% |
| 2022-02-11 | 80.41 | 82.25 | 80.21 | 81.97 | +2.016% | 268,606 | +17.092% |
| 2022-02-10 | 80.32 | 80.74 | 79.52 | 80.35 | -0.495% | 206,826 | +19.452% |
| 2022-02-09 | 78.24 | 80.94 | 78.24 | 80.75 | +2.086% | 185,381 | +18.861% |
| 2022-02-08 | 79.01 | 80.99 | 78.92 | 79.10 | +0.343% | 140,171 | +21.340% |
| 2022-02-07 | 80.54 | 82.05 | 78.63 | 78.83 | -2.354% | 481,031 | +21.756% |
| 2022-02-04 | 74.18 | 81.45 | 74.17 | 80.73 | +9.301% | 1,025,566 | +18.890% |
| 2022-02-03 | 72.90 | 78.74 | 71.60 | 73.86 | +1.428% | 819,621 | +29.949% |
| 2022-02-02 | 70.87 | 73.07 | 70.77 | 72.82 | +3.130% | 200,258 | +31.804% |
| 2022-02-01 | 72.51 | 73.15 | 69.74 | 70.61 | -2.256% | 221,623 | +35.930% |
| 2022-01-31 | 71.03 | 73.27 | 70.61 | 72.24 | +1.532% | 287,566 | +32.863% |
| 2022-01-28 | 72.18 | 72.18 | 69.50 | 71.15 | -1.754% | 177,536 | +34.898% |
| 2022-01-27 | 75.96 | 76.96 | 72.11 | 72.42 | -4.861% | 197,393 | +32.532% |
| 2022-01-26 | 75.59 | 77.16 | 74.98 | 76.12 | +1.602% | 222,055 | +26.090% |
| 2022-01-25 | 73.60 | 75.32 | 71.91 | 74.92 | +0.943% | 224,949 | +28.110% |
| 2022-01-24 | 72.65 | 74.42 | 71.92 | 74.22 | +1.490% | 221,375 | +29.318% |
| 2022-01-21 | 74.45 | 75.48 | 73.13 | 73.13 | -1.614% | 189,319 | +31.246% |
| 2022-01-20 | 74.64 | 75.81 | 74.18 | 74.33 | -0.655% | 181,187 | +29.127% |
| 2022-01-19 | 74.43 | 76.06 | 73.72 | 74.82 | +0.619% | 189,239 | +28.281% |
| 2022-01-18 | 73.23 | 74.88 | 72.24 | 74.36 | +1.143% | 318,969 | +29.075% |
| 2022-01-14 | 72.80 | 73.83 | 72.30 | 73.52 | +0.437% | 186,988 | +30.550% |
| 2022-01-13 | 72.69 | 74.35 | 72.48 | 73.20 | +1.203% | 104,131 | +31.120% |
| 2022-01-12 | 73.48 | 74.62 | 72.33 | 72.33 | -2.257% | 98,200 | +32.697% |
| 2022-01-11 | 74.13 | 74.65 | 72.64 | 74.00 | -0.471% | 197,601 | +29.703% |
| 2022-01-10 | 74.77 | 74.81 | 72.81 | 74.35 | +0.189% | 164,073 | +29.092% |
| 2022-01-07 | 73.15 | 74.61 | 73.15 | 74.21 | +1.839% | 207,739 | +29.336% |
| 2022-01-06 | 73.57 | 73.61 | 72.02 | 72.87 | -0.546% | 158,307 | +31.714% |
| 2022-01-05 | 74.92 | 75.27 | 73.03 | 73.27 | -2.059% | 135,486 | +30.995% |
| 2022-01-04 | 75.00 | 75.95 | 74.61 | 74.81 | -0.080% | 131,733 | +28.298% |
| 2022-01-03 | 73.50 | 75.19 | 72.73 | 74.87 | +2.660% | 108,868 | +28.196% |
| 2021-12-31 | 72.98 | 73.50 | 72.38 | 72.93 | -0.260% | 56,575 | +31.606% |
| 2021-12-30 | 73.78 | 74.29 | 73.00 | 73.12 | -0.706% | 86,579 | +31.264% |
| 2021-12-29 | 73.35 | 73.78 | 72.93 | 73.64 | +0.245% | 53,698 | +30.337% |
| 2021-12-28 | 73.21 | 73.81 | 72.34 | 73.46 | +0.451% | 78,061 | +30.656% |
| 2021-12-27 | 71.53 | 73.22 | 71.19 | 73.13 | +2.251% | 77,149 | +31.246% |
| 2021-12-23 | 70.62 | 71.75 | 69.79 | 71.52 | +1.997% | 278,679 | +34.200% |
| 2021-12-22 | 70.43 | 70.43 | 69.31 | 70.12 | -0.511% | 110,571 | +36.880% |
| 2021-12-21 | 70.45 | 71.27 | 69.86 | 70.48 | +1.923% | 151,218 | +36.180% |
| 2021-12-20 | 70.31 | 71.14 | 67.03 | 69.15 | -3.395% | 215,994 | +38.800% |
| 2021-12-17 | 69.87 | 72.57 | 69.87 | 71.58 | +2.024% | 1,345,376 | +34.088% |
| 2021-12-16 | 70.63 | 72.02 | 69.49 | 70.16 | -0.256% | 223,685 | +36.802% |
| 2021-12-15 | 70.89 | 71.19 | 69.85 | 70.34 | -0.382% | 225,874 | +36.452% |
| 2021-12-14 | 71.58 | 72.71 | 70.38 | 70.61 | -1.767% | 198,430 | +35.930% |
| 2021-12-13 | 69.42 | 72.14 | 68.97 | 71.88 | +3.663% | 194,324 | +33.528% |
| 2021-12-10 | 69.34 | 70.38 | 68.59 | 69.34 | +0.770% | 104,903 | +38.419% |
| 2021-12-09 | 70.55 | 71.42 | 68.31 | 68.81 | -2.161% | 142,436 | +39.486% |
| 2021-12-08 | 70.16 | 71.04 | 70.16 | 70.33 | +0.299% | 82,708 | +36.471% |
| 2021-12-07 | 71.98 | 72.25 | 69.66 | 70.12 | -1.985% | 102,875 | +36.880% |
| 2021-12-06 | 70.54 | 72.65 | 70.14 | 71.54 | +2.200% | 134,842 | +34.163% |
| 2021-12-03 | 69.38 | 70.78 | 68.75 | 70.00 | +1.127% | 163,376 | +37.114% |
| 2021-12-02 | 66.91 | 69.36 | 66.91 | 69.22 | +3.175% | 139,452 | +38.659% |
| 2021-12-01 | 69.41 | 70.44 | 67.08 | 67.09 | -1.266% | 97,464 | +43.062% |
| 2021-11-30 | 69.94 | 70.90 | 67.78 | 67.95 | -3.590% | 165,253 | +41.251% |
| 2021-11-29 | 71.18 | 71.92 | 69.34 | 70.48 | +0.585% | 168,497 | +36.180% |
| 2021-11-26 | 71.71 | 72.43 | 69.76 | 70.07 | -4.184% | 81,394 | +36.977% |
| 2021-11-24 | 73.92 | 74.55 | 73.05 | 73.13 | -1.176% | 99,475 | +31.246% |
| 2021-11-23 | 73.91 | 74.44 | 73.42 | 74.00 | +0.380% | 205,049 | +29.703% |
| 2021-11-22 | 72.38 | 74.05 | 72.00 | 73.72 | +2.432% | 231,028 | +30.195% |
| 2021-11-19 | 72.12 | 73.05 | 71.37 | 71.97 | -0.895% | 223,783 | +33.361% |
| 2021-11-18 | 75.36 | 75.36 | 72.38 | 72.62 | -3.289% | 170,182 | +32.167% |
| 2021-11-17 | 75.60 | 76.24 | 74.15 | 75.09 | -1.314% | 235,763 | +27.820% |
| 2021-11-16 | 77.57 | 78.31 | 75.75 | 76.09 | -1.400% | 198,329 | +26.140% |
| 2021-11-15 | 77.88 | 78.10 | 76.53 | 77.17 | -0.065% | 167,861 | +24.375% |
| 2021-11-12 | 77.79 | 77.87 | 76.31 | 77.22 | +0.065% | 280,619 | +24.294% |
| 2021-11-11 | 78.53 | 78.69 | 76.52 | 77.17 | -0.963% | 262,158 | +24.375% |
| 2021-11-10 | 77.98 | 79.36 | 77.00 | 77.92 | -3.624% | 145,937 | +23.178% |
| 2021-11-09 | 81.97 | 82.75 | 80.70 | 80.85 | -1.258% | 79,528 | +18.714% |
| 2021-11-08 | 81.79 | 84.47 | 81.22 | 81.88 | +0.380% | 115,186 | +17.220% |
| 2021-11-05 | 82.64 | 83.08 | 81.00 | 81.57 | -1.211% | 147,184 | +17.666% |
| 2021-11-04 | 78.93 | 82.69 | 78.93 | 82.57 | +4.691% | 184,819 | +16.241% |
| 2021-11-03 | 84.00 | 84.00 | 76.21 | 78.87 | -9.863% | 398,207 | +21.694% |
| 2021-11-02 | 87.08 | 88.18 | 86.55 | 87.50 | -0.319% | 91,575 | +9.691% |
| 2021-11-01 | 87.06 | 88.58 | 85.81 | 87.78 | +1.809% | 125,538 | +9.342% |
| 2021-10-29 | 83.53 | 86.55 | 83.53 | 86.22 | +3.011% | 98,815 | +11.320% |
| 2021-10-28 | 83.45 | 84.57 | 82.83 | 83.70 | +0.541% | 54,588 | +14.671% |
| 2021-10-27 | 85.51 | 85.51 | 82.98 | 83.25 | -2.847% | 176,733 | +15.291% |
| 2021-10-26 | 85.01 | 85.87 | 84.86 | 85.69 | +0.800% | 166,822 | +12.008% |
| 2021-10-25 | 83.58 | 85.27 | 82.82 | 85.01 | +2.126% | 88,123 | +12.904% |
| 2021-10-22 | 82.97 | 83.96 | 82.91 | 83.24 | +0.604% | 62,400 | +15.305% |
| 2021-10-21 | 82.96 | 83.61 | 81.95 | 82.74 | -0.109% | 64,574 | +16.002% |
| 2021-10-20 | 82.18 | 83.30 | 81.82 | 82.83 | +1.259% | 54,638 | +15.876% |
| 2021-10-19 | 82.00 | 82.00 | 81.06 | 81.80 | +0.208% | 55,930 | +17.335% |
| 2021-10-18 | 81.41 | 82.00 | 80.45 | 81.63 | -0.159% | 94,782 | +17.579% |
| 2021-10-15 | 81.74 | 83.34 | 80.47 | 81.76 | +1.026% | 195,197 | +17.392% |
| 2021-10-14 | 79.25 | 81.01 | 79.25 | 80.93 | +1.927% | 65,243 | +18.596% |
| 2021-10-13 | 80.34 | 80.51 | 78.89 | 79.40 | -1.072% | 55,048 | +20.882% |
| 2021-10-12 | 79.05 | 80.61 | 79.05 | 80.26 | +1.853% | 91,783 | +19.586% |
| 2021-10-11 | 79.30 | 80.28 | 78.80 | 78.80 | -0.379% | 66,142 | +21.802% |
| 2021-10-08 | 78.75 | 79.38 | 78.56 | 79.10 | +0.317% | 43,628 | +21.340% |
| 2021-10-07 | 78.35 | 79.75 | 78.19 | 78.85 | +1.324% | 96,607 | +21.725% |
| 2021-10-06 | 77.18 | 77.93 | 76.44 | 77.82 | +0.621% | 66,739 | +23.336% |
| 2021-10-05 | 78.64 | 78.92 | 77.28 | 77.34 | -1.565% | 75,796 | +24.101% |
| 2021-10-04 | 77.33 | 78.92 | 77.22 | 78.57 | +1.485% | 98,151 | +22.159% |
| 2021-10-01 | 76.45 | 78.00 | 76.14 | 77.42 | +1.976% | 103,239 | +23.973% |
| 2021-09-30 | 77.59 | 78.09 | 75.81 | 75.92 | -1.912% | 87,044 | +26.423% |
| 2021-09-29 | 76.44 | 78.59 | 75.98 | 77.40 | +1.362% | 89,166 | +24.005% |
| 2021-09-28 | 76.68 | 77.33 | 76.11 | 76.36 | -0.443% | 82,899 | +25.694% |
| 2021-09-27 | 75.47 | 77.25 | 75.47 | 76.70 | +1.968% | 108,068 | +25.137% |
| 2021-09-24 | 74.82 | 76.40 | 74.08 | 75.22 | +0.804% | 84,865 | +27.599% |
| 2021-09-23 | 74.45 | 75.86 | 74.45 | 74.62 | +0.552% | 76,024 | +28.625% |
| 2021-09-22 | 73.60 | 74.67 | 72.87 | 74.21 | +1.839% | 80,965 | +29.336% |
| 2021-09-21 | 75.28 | 77.23 | 72.25 | 72.87 | -3.291% | 147,398 | +31.714% |
| 2021-09-20 | 76.00 | 76.93 | 74.69 | 75.35 | -2.194% | 100,339 | +27.379% |
| 2021-09-17 | 77.17 | 78.59 | 75.88 | 77.04 | -0.039% | 548,346 | +24.585% |
| 2021-09-16 | 78.33 | 79.93 | 76.62 | 77.07 | -1.834% | 108,496 | +24.536% |
| 2021-09-15 | 77.73 | 79.35 | 77.73 | 78.51 | +1.186% | 164,761 | +22.252% |
| 2021-09-14 | 80.73 | 81.36 | 77.46 | 77.59 | -3.327% | 194,851 | +23.702% |
| 2021-09-13 | 77.70 | 81.09 | 77.51 | 80.26 | +4.329% | 184,745 | +19.586% |
| 2021-09-10 | 78.80 | 79.60 | 76.62 | 76.93 | -2.237% | 76,337 | +24.763% |
| 2021-09-09 | 78.03 | 79.23 | 78.03 | 78.69 | 0.000% | 94,381 | +21.972% |
| 2021-09-08 | 77.26 | 78.74 | 77.18 | 78.69 | +1.509% | 81,126 | +21.972% |
| 2021-09-07 | 78.19 | 78.89 | 76.98 | 77.52 | -0.539% | 82,109 | +23.813% |
| 2021-09-03 | 78.47 | 78.80 | 77.73 | 77.94 | -0.549% | 76,996 | +23.146% |
| 2021-09-02 | 78.12 | 78.63 | 77.41 | 78.37 | +0.629% | 72,131 | +22.470% |
| 2021-09-01 | 79.29 | 79.29 | 77.56 | 77.88 | -1.629% | 76,373 | +23.241% |
| 2021-08-31 | 79.51 | 80.21 | 78.76 | 79.17 | -0.727% | 87,914 | +21.233% |
| 2021-08-30 | 79.43 | 80.05 | 78.92 | 79.75 | +0.720% | 89,328 | +20.351% |
| 2021-08-27 | 77.00 | 79.76 | 77.00 | 79.18 | +2.432% | 137,575 | +21.217% |
| 2021-08-26 | 78.08 | 78.47 | 77.28 | 77.30 | -1.227% | 77,178 | +24.166% |
| 2021-08-25 | 78.15 | 79.14 | 77.36 | 78.26 | +0.141% | 83,676 | +22.642% |
| 2021-08-24 | 79.05 | 79.06 | 78.04 | 78.15 | -1.226% | 89,901 | +22.815% |
| 2021-08-23 | 79.80 | 80.42 | 79.08 | 79.12 | -0.765% | 71,229 | +21.309% |
| 2021-08-20 | 79.28 | 80.13 | 78.47 | 79.73 | +0.479% | 205,841 | +20.381% |
| 2021-08-19 | 80.92 | 81.48 | 79.05 | 79.35 | -2.435% | 117,261 | +20.958% |
| 2021-08-18 | 83.02 | 83.82 | 81.06 | 81.33 | -2.505% | 135,445 | +18.013% |
| 2021-08-17 | 82.73 | 83.70 | 82.40 | 83.42 | +0.579% | 139,221 | +15.056% |
| 2021-08-16 | 81.46 | 83.69 | 81.03 | 82.94 | +1.171% | 139,810 | +15.722% |
| 2021-08-13 | 82.96 | 83.24 | 81.63 | 81.98 | -1.217% | 64,444 | +17.077% |
| 2021-08-12 | 83.51 | 83.75 | 82.83 | 82.99 | -0.372% | 109,150 | +15.652% |
| 2021-08-11 | 83.99 | 84.05 | 83.07 | 83.30 | -0.537% | 115,559 | +15.222% |
| 2021-08-10 | 83.36 | 84.02 | 83.26 | 83.75 | +0.096% | 145,804 | +14.603% |
| 2021-08-09 | 84.78 | 85.09 | 83.54 | 83.67 | -1.064% | 93,430 | +14.713% |
| 2021-08-06 | 84.83 | 85.65 | 84.27 | 84.57 | +0.178% | 96,922 | +13.492% |
| 2021-08-05 | 83.15 | 84.66 | 82.03 | 84.42 | +1.784% | 142,731 | +13.693% |
| 2021-08-04 | 85.68 | 86.67 | 82.35 | 82.94 | -1.695% | 110,416 | +15.722% |
| 2021-08-03 | 88.35 | 88.35 | 84.07 | 84.37 | -3.511% | 109,923 | +13.761% |
| 2021-08-02 | 87.19 | 88.70 | 87.19 | 87.44 | -0.023% | 64,465 | +9.767% |
| 2021-07-30 | 87.32 | 88.28 | 87.27 | 87.46 | -0.353% | 112,878 | +9.742% |
| 2021-07-29 | 87.57 | 88.85 | 87.57 | 87.77 | +0.804% | 43,875 | +9.354% |
| 2021-07-28 | 86.89 | 87.51 | 86.05 | 87.07 | +0.601% | 50,442 | +10.233% |
| 2021-07-27 | 86.34 | 89.94 | 85.43 | 86.55 | -0.288% | 61,558 | +10.895% |
| 2021-07-26 | 87.55 | 88.19 | 86.57 | 86.80 | -0.698% | 94,204 | +10.576% |
| 2021-07-23 | 86.55 | 87.49 | 86.13 | 87.41 | +1.521% | 76,005 | +9.804% |
| 2021-07-22 | 87.11 | 87.11 | 85.89 | 86.10 | -1.137% | 55,751 | +11.475% |
| 2021-07-21 | 86.80 | 88.10 | 86.64 | 87.09 | +0.092% | 53,073 | +10.208% |
| 2021-07-20 | 85.52 | 88.59 | 85.52 | 87.01 | +2.148% | 111,409 | +10.309% |
| 2021-07-19 | 86.67 | 87.34 | 84.60 | 85.18 | -2.562% | 106,998 | +12.679% |
| 2021-07-16 | 87.47 | 88.36 | 86.82 | 87.42 | +0.437% | 157,612 | +9.792% |
| 2021-07-15 | 87.24 | 87.76 | 86.28 | 87.04 | -0.548% | 96,549 | +10.271% |
| 2021-07-14 | 87.68 | 88.44 | 85.58 | 87.52 | -0.114% | 73,112 | +9.666% |
| 2021-07-13 | 87.34 | 88.58 | 86.52 | 87.62 | 0.000% | 65,285 | +9.541% |
| 2021-07-12 | 86.79 | 87.79 | 86.56 | 87.62 | +0.620% | 76,477 | +9.541% |
| 2021-07-09 | 86.77 | 88.13 | 86.58 | 87.08 | +0.612% | 67,989 | +10.220% |
| 2021-07-08 | 86.20 | 87.50 | 85.67 | 86.55 | -0.138% | 84,805 | +10.895% |
| 2021-07-07 | 85.61 | 86.77 | 85.41 | 86.67 | +1.594% | 95,656 | +10.742% |
| 2021-07-06 | 86.77 | 86.77 | 84.42 | 85.31 | -1.886% | 106,182 | +12.507% |
| 2021-07-02 | 88.01 | 88.53 | 86.84 | 86.95 | -1.182% | 81,769 | +10.385% |
| 2021-07-01 | 86.79 | 88.40 | 86.70 | 87.99 | +1.676% | 74,807 | +9.081% |
| 2021-06-30 | 85.34 | 86.68 | 84.99 | 86.54 | +0.980% | 78,861 | +10.908% |
| 2021-06-29 | 86.95 | 87.75 | 85.51 | 85.70 | -1.517% | 151,263 | +11.995% |
| 2021-06-28 | 89.90 | 90.02 | 86.55 | 87.02 | -3.074% | 152,785 | +10.296% |
| 2021-06-25 | 87.32 | 90.99 | 87.14 | 89.78 | +2.888% | 714,965 | +6.906% |
| 2021-06-24 | 87.95 | 88.94 | 86.07 | 87.26 | -0.638% | 73,739 | +9.993% |
| 2021-06-23 | 88.81 | 89.08 | 87.77 | 87.82 | -1.359% | 105,588 | +9.292% |
| 2021-06-22 | 89.03 | 89.42 | 87.64 | 89.03 | -0.157% | 94,586 | +7.806% |
| 2021-06-21 | 88.58 | 90.14 | 88.19 | 89.17 | +1.560% | 123,749 | +7.637% |
| 2021-06-18 | 90.31 | 90.31 | 87.80 | 87.80 | -3.144% | 337,201 | +9.317% |
| 2021-06-17 | 91.80 | 92.00 | 90.35 | 90.65 | -0.625% | 123,097 | +5.880% |
| 2021-06-16 | 90.74 | 91.55 | 90.60 | 91.22 | +0.187% | 127,421 | +5.218% |
| 2021-06-15 | 90.22 | 91.06 | 89.76 | 91.05 | +1.268% | 139,848 | +5.415% |
| 2021-06-14 | 89.32 | 90.12 | 89.01 | 89.91 | +0.514% | 207,934 | +6.751% |
| 2021-06-11 | 87.99 | 89.45 | 87.99 | 89.45 | +1.417% | 107,602 | +7.300% |
| 2021-06-10 | 87.85 | 88.28 | 86.35 | 88.20 | +0.376% | 125,428 | +8.821% |
| 2021-06-09 | 87.27 | 88.04 | 87.27 | 87.87 | +0.503% | 128,942 | +9.230% |
| 2021-06-08 | 86.90 | 87.60 | 86.90 | 87.43 | +0.587% | 81,362 | +9.779% |
| 2021-06-07 | 87.47 | 87.85 | 86.45 | 86.92 | -0.492% | 105,418 | +10.423% |
| 2021-06-04 | 86.68 | 87.57 | 85.52 | 87.35 | +1.100% | 101,468 | +9.880% |
| 2021-06-03 | 87.37 | 87.64 | 86.16 | 86.40 | -1.246% | 97,573 | +11.088% |
| 2021-06-02 | 88.66 | 89.19 | 87.42 | 87.49 | -1.186% | 108,831 | +9.704% |
| 2021-06-01 | 87.04 | 88.90 | 86.00 | 88.54 | +1.758% | 177,489 | +8.403% |
| 2021-05-28 | 88.08 | 88.08 | 86.67 | 87.01 | -0.046% | 153,838 | +10.309% |
| 2021-05-27 | 86.66 | 87.16 | 85.37 | 87.05 | +1.080% | 126,536 | +10.258% |
| 2021-05-26 | 86.15 | 86.88 | 83.72 | 86.12 | -0.185% | 186,895 | +11.449% |
| 2021-05-25 | 86.23 | 86.64 | 85.61 | 86.28 | +0.058% | 150,030 | +11.242% |
| 2021-05-24 | 86.36 | 86.62 | 85.64 | 86.23 | +0.256% | 105,455 | +11.307% |
| 2021-05-21 | 85.82 | 86.39 | 84.85 | 86.01 | +0.691% | 175,805 | +11.592% |
| 2021-05-20 | 84.66 | 86.20 | 84.25 | 85.42 | +0.719% | 307,769 | +12.362% |
| 2021-05-19 | 84.60 | 84.84 | 83.65 | 84.81 | -0.177% | 268,217 | +13.171% |
| 2021-05-18 | 85.62 | 86.14 | 84.51 | 84.96 | -0.655% | 185,053 | +12.971% |
| 2021-05-17 | 85.54 | 86.23 | 84.07 | 85.52 | -0.581% | 178,218 | +12.231% |
| 2021-05-14 | 85.26 | 86.17 | 83.72 | 86.02 | +1.188% | 188,570 | +11.579% |
| 2021-05-13 | 82.84 | 85.27 | 80.02 | 85.01 | +2.397% | 144,062 | +12.904% |
| 2021-05-12 | 83.21 | 83.84 | 82.70 | 83.02 | -0.741% | 171,645 | +15.611% |
| 2021-05-11 | 83.79 | 86.63 | 82.54 | 83.64 | +0.276% | 149,933 | +14.754% |
| 2021-05-10 | 83.69 | 85.48 | 82.20 | 83.41 | -0.239% | 169,884 | +15.070% |
| 2021-05-07 | 84.20 | 84.34 | 81.60 | 83.61 | -0.298% | 150,950 | +14.795% |
| 2021-05-06 | 83.28 | 83.93 | 82.01 | 83.86 | +1.073% | 212,121 | +14.453% |
| 2021-05-05 | 80.37 | 83.61 | 78.05 | 82.97 | -3.635% | 599,613 | +15.680% |
| 2021-05-04 | 86.86 | 87.02 | 85.34 | 86.10 | -1.034% | 182,152 | +11.475% |
| 2021-05-03 | 85.42 | 87.69 | 85.03 | 87.00 | +1.933% | 165,255 | +10.322% |
| 2021-04-30 | 85.41 | 85.63 | 84.41 | 85.35 | -0.408% | 123,703 | +12.455% |
| 2021-04-29 | 83.62 | 85.84 | 83.62 | 85.70 | +2.659% | 102,979 | +11.995% |
| 2021-04-28 | 82.93 | 83.67 | 82.62 | 83.48 | +0.506% | 87,766 | +14.974% |
| 2021-04-27 | 83.87 | 84.19 | 82.60 | 83.06 | -0.300% | 91,950 | +15.555% |
| 2021-04-26 | 85.00 | 85.23 | 83.08 | 83.31 | -1.641% | 136,646 | +15.208% |
| 2021-04-23 | 84.77 | 85.53 | 82.58 | 84.70 | +0.510% | 121,570 | +13.318% |
| 2021-04-22 | 85.62 | 85.74 | 83.95 | 84.27 | -1.542% | 151,674 | +13.896% |
| 2021-04-21 | 86.14 | 86.69 | 85.29 | 85.59 | -0.419% | 83,330 | +12.139% |
| 2021-04-20 | 86.82 | 87.65 | 85.20 | 85.95 | -0.751% | 100,664 | +11.670% |
| 2021-04-19 | 87.23 | 87.73 | 85.56 | 86.60 | -0.802% | 88,208 | +10.831% |
| 2021-04-16 | 85.96 | 87.89 | 85.44 | 87.30 | +2.034% | 270,274 | +9.943% |
| 2021-04-15 | 85.16 | 85.86 | 84.25 | 85.56 | +0.837% | 99,883 | +12.179% |
| 2021-04-14 | 85.43 | 86.08 | 84.31 | 84.85 | -0.632% | 145,108 | +13.117% |
| 2021-04-13 | 86.24 | 86.46 | 84.88 | 85.39 | -0.963% | 141,114 | +12.402% |
| 2021-04-12 | 86.43 | 86.53 | 85.28 | 86.22 | -0.577% | 133,967 | +11.320% |
| 2021-04-09 | 86.36 | 87.17 | 85.92 | 86.72 | +0.545% | 76,278 | +10.678% |
| 2021-04-08 | 86.88 | 87.00 | 85.68 | 86.25 | -0.139% | 98,032 | +11.281% |
| 2021-04-07 | 87.68 | 87.74 | 86.17 | 86.37 | -1.629% | 113,029 | +11.127% |
| 2021-04-06 | 88.89 | 88.91 | 87.35 | 87.80 | -1.226% | 91,408 | +9.317% |
| 2021-04-05 | 87.50 | 89.19 | 86.75 | 88.89 | +2.514% | 94,503 | +7.976% |
| 2021-04-01 | 86.69 | 87.67 | 86.14 | 86.71 | -0.276% | 96,774 | +10.691% |
| 2021-03-31 | 86.61 | 88.28 | 86.34 | 86.95 | +0.323% | 239,482 | +10.385% |
| 2021-03-30 | 87.15 | 87.66 | 86.32 | 86.67 | -0.608% | 183,249 | +10.742% |
| 2021-03-29 | 86.65 | 88.79 | 86.11 | 87.20 | +0.322% | 160,499 | +10.069% |
| 2021-03-26 | 86.61 | 87.23 | 85.56 | 86.92 | 0.000% | 214,739 | +10.423% |