PRFT
Perficient Inc
stockNASDAQ
InactiveOct 1, 2024
75.96USD+0.636%(+0.48)2,870,844
PRFT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-10-01 | 76.00 | 76.01 | 75.96 | 75.96 | +0.636% | 2,870,844 | 0.000% |
| 2024-09-30 | 75.50 | 75.56 | 75.41 | 75.48 | 0.000% | 433,909 | +0.636% |
| 2024-09-27 | 75.55 | 75.61 | 75.44 | 75.48 | -0.132% | 223,311 | +0.636% |
| 2024-09-26 | 75.55 | 75.74 | 75.52 | 75.58 | +0.132% | 188,896 | +0.503% |
| 2024-09-25 | 75.52 | 75.55 | 75.44 | 75.48 | -0.013% | 282,905 | +0.636% |
| 2024-09-24 | 75.46 | 75.54 | 75.44 | 75.49 | -0.013% | 266,773 | +0.623% |
| 2024-09-23 | 75.55 | 75.56 | 75.45 | 75.50 | 0.000% | 451,240 | +0.609% |
| 2024-09-20 | 75.62 | 75.62 | 75.43 | 75.50 | 0.000% | 604,515 | +0.609% |
| 2024-09-19 | 75.66 | 75.66 | 75.50 | 75.50 | -0.026% | 181,766 | +0.609% |
| 2024-09-18 | 75.47 | 75.62 | 75.42 | 75.52 | +0.040% | 435,968 | +0.583% |
| 2024-09-17 | 75.42 | 75.50 | 75.40 | 75.49 | +0.080% | 324,635 | +0.623% |
| 2024-09-16 | 75.50 | 75.54 | 75.40 | 75.43 | -0.093% | 310,179 | +0.703% |
| 2024-09-13 | 75.45 | 75.54 | 75.35 | 75.50 | +0.080% | 214,670 | +0.609% |
| 2024-09-12 | 75.54 | 75.61 | 75.42 | 75.44 | -0.225% | 297,445 | +0.689% |
| 2024-09-11 | 75.41 | 75.62 | 75.40 | 75.61 | +0.053% | 537,430 | +0.463% |
| 2024-09-10 | 75.23 | 75.59 | 75.23 | 75.57 | +0.359% | 255,060 | +0.516% |
| 2024-09-09 | 75.17 | 75.33 | 75.17 | 75.30 | +0.120% | 202,928 | +0.876% |
| 2024-09-06 | 75.38 | 75.38 | 75.17 | 75.21 | -0.226% | 278,676 | +0.997% |
| 2024-09-05 | 75.20 | 75.40 | 75.18 | 75.38 | +0.279% | 204,027 | +0.769% |
| 2024-09-04 | 75.15 | 75.27 | 75.13 | 75.17 | -0.013% | 215,476 | +1.051% |
| 2024-09-03 | 75.12 | 75.22 | 75.12 | 75.18 | +0.013% | 266,347 | +1.038% |
| 2024-08-30 | 75.17 | 75.21 | 75.11 | 75.17 | +0.080% | 170,515 | +1.051% |
| 2024-08-29 | 75.14 | 75.22 | 75.08 | 75.11 | +0.040% | 194,341 | +1.132% |
| 2024-08-28 | 75.06 | 75.18 | 75.06 | 75.08 | +0.027% | 153,434 | +1.172% |
| 2024-08-27 | 75.05 | 75.09 | 75.00 | 75.06 | +0.107% | 197,567 | +1.199% |
| 2024-08-26 | 75.12 | 75.23 | 74.98 | 74.98 | -0.213% | 215,946 | +1.307% |
| 2024-08-23 | 75.10 | 75.20 | 75.06 | 75.14 | +0.107% | 510,404 | +1.091% |
| 2024-08-22 | 75.09 | 75.12 | 75.03 | 75.06 | -0.027% | 302,339 | +1.199% |
| 2024-08-21 | 75.09 | 75.12 | 75.00 | 75.08 | +0.080% | 340,326 | +1.172% |
| 2024-08-20 | 75.08 | 75.09 | 75.02 | 75.02 | -0.040% | 114,650 | +1.253% |
| 2024-08-19 | 75.13 | 75.13 | 75.01 | 75.05 | +0.027% | 303,383 | +1.213% |
| 2024-08-16 | 75.09 | 75.12 | 75.02 | 75.03 | -0.013% | 335,729 | +1.240% |
| 2024-08-15 | 75.12 | 75.17 | 75.03 | 75.04 | -0.013% | 342,880 | +1.226% |
| 2024-08-14 | 75.12 | 75.12 | 75.02 | 75.05 | -0.013% | 334,728 | +1.213% |
| 2024-08-13 | 75.10 | 75.14 | 75.02 | 75.06 | +0.013% | 236,182 | +1.199% |
| 2024-08-12 | 75.11 | 75.16 | 74.97 | 75.05 | -0.173% | 514,147 | +1.213% |
| 2024-08-09 | 75.10 | 75.28 | 75.08 | 75.18 | +0.120% | 162,313 | +1.038% |
| 2024-08-08 | 75.10 | 75.19 | 75.05 | 75.09 | 0.000% | 221,207 | +1.159% |
| 2024-08-07 | 75.16 | 75.30 | 75.05 | 75.09 | +0.080% | 307,392 | +1.159% |
| 2024-08-06 | 75.19 | 75.30 | 75.01 | 75.03 | -0.107% | 438,137 | +1.240% |
| 2024-08-05 | 75.23 | 75.24 | 74.87 | 75.11 | -0.186% | 619,194 | +1.132% |
| 2024-08-02 | 75.12 | 75.37 | 75.11 | 75.25 | -0.080% | 587,597 | +0.944% |
| 2024-08-01 | 75.45 | 75.47 | 75.28 | 75.31 | -0.133% | 520,449 | +0.863% |
| 2024-07-31 | 75.35 | 75.50 | 75.32 | 75.41 | +0.027% | 324,463 | +0.729% |
| 2024-07-30 | 75.30 | 75.42 | 75.28 | 75.39 | +0.146% | 323,489 | +0.756% |
| 2024-07-29 | 75.23 | 75.39 | 75.13 | 75.28 | +0.226% | 237,335 | +0.903% |
| 2024-07-26 | 75.06 | 75.33 | 75.05 | 75.11 | +0.080% | 241,882 | +1.132% |
| 2024-07-25 | 75.07 | 75.28 | 75.01 | 75.05 | +0.027% | 281,098 | +1.213% |
| 2024-07-24 | 74.99 | 75.14 | 74.95 | 75.03 | -0.080% | 290,712 | +1.240% |
| 2024-07-23 | 74.95 | 75.21 | 74.95 | 75.09 | +0.120% | 236,296 | +1.159% |
| 2024-07-22 | 74.91 | 75.07 | 74.91 | 75.00 | +0.200% | 376,444 | +1.280% |
| 2024-07-19 | 74.89 | 74.96 | 74.83 | 74.85 | -0.013% | 524,116 | +1.483% |
| 2024-07-18 | 74.91 | 75.10 | 74.82 | 74.86 | -0.040% | 704,966 | +1.469% |
| 2024-07-17 | 75.00 | 75.14 | 74.80 | 74.89 | -0.346% | 566,202 | +1.429% |
| 2024-07-16 | 75.37 | 75.42 | 75.09 | 75.15 | +0.093% | 402,562 | +1.078% |
| 2024-07-15 | 75.06 | 75.10 | 74.88 | 75.08 | +0.173% | 271,778 | +1.172% |
| 2024-07-12 | 75.00 | 75.00 | 74.93 | 74.95 | +0.120% | 186,619 | +1.348% |
| 2024-07-11 | 74.88 | 75.02 | 74.86 | 74.86 | +0.040% | 362,381 | +1.469% |
| 2024-07-10 | 74.86 | 74.89 | 74.81 | 74.83 | -0.027% | 427,753 | +1.510% |
| 2024-07-09 | 74.86 | 74.90 | 74.83 | 74.85 | -0.053% | 345,990 | +1.483% |
| 2024-07-08 | 74.93 | 75.00 | 74.75 | 74.89 | +0.053% | 490,044 | +1.429% |
| 2024-07-05 | 74.85 | 74.98 | 74.82 | 74.85 | -0.067% | 272,812 | +1.483% |
| 2024-07-03 | 74.88 | 74.90 | 74.77 | 74.90 | +0.174% | 253,013 | +1.415% |
| 2024-07-02 | 74.80 | 74.90 | 74.73 | 74.77 | -0.040% | 348,879 | +1.592% |
| 2024-07-01 | 74.71 | 74.83 | 74.66 | 74.80 | +0.013% | 326,510 | +1.551% |
| 2024-06-28 | 74.65 | 75.09 | 74.61 | 74.79 | +0.255% | 745,094 | +1.564% |
| 2024-06-27 | 74.49 | 74.66 | 74.46 | 74.60 | +0.201% | 610,170 | +1.823% |
| 2024-06-26 | 74.40 | 74.50 | 74.40 | 74.45 | +0.027% | 521,118 | +2.028% |
| 2024-06-25 | 74.43 | 74.49 | 74.43 | 74.43 | 0.000% | 331,378 | +2.056% |
| 2024-06-24 | 74.45 | 74.58 | 74.42 | 74.43 | -0.067% | 202,528 | +2.056% |
| 2024-06-21 | 74.43 | 74.66 | 74.41 | 74.48 | +0.081% | 436,844 | +1.987% |
| 2024-06-20 | 74.38 | 74.51 | 74.38 | 74.42 | +0.027% | 256,648 | +2.069% |
| 2024-06-18 | 74.40 | 74.54 | 74.38 | 74.40 | -0.013% | 346,825 | +2.097% |
| 2024-06-17 | 74.37 | 74.55 | 74.34 | 74.41 | +0.081% | 281,440 | +2.083% |
| 2024-06-14 | 74.40 | 74.55 | 74.35 | 74.35 | -0.067% | 463,032 | +2.165% |
| 2024-06-13 | 74.33 | 74.53 | 74.33 | 74.40 | +0.013% | 524,688 | +2.097% |
| 2024-06-12 | 74.28 | 74.46 | 74.25 | 74.39 | +0.216% | 575,473 | +2.110% |
| 2024-06-11 | 74.29 | 74.35 | 74.14 | 74.23 | -0.094% | 792,958 | +2.331% |
| 2024-06-10 | 74.22 | 74.39 | 74.17 | 74.30 | +0.027% | 473,164 | +2.234% |
| 2024-06-07 | 74.20 | 74.35 | 74.18 | 74.28 | +0.094% | 509,489 | +2.262% |
| 2024-06-06 | 74.19 | 74.34 | 74.17 | 74.21 | 0.000% | 571,893 | +2.358% |
| 2024-06-05 | 74.21 | 74.41 | 74.15 | 74.21 | -0.094% | 454,946 | +2.358% |
| 2024-06-04 | 74.15 | 74.29 | 74.13 | 74.28 | +0.351% | 390,729 | +2.262% |
| 2024-06-03 | 74.24 | 74.40 | 74.00 | 74.02 | -0.175% | 453,212 | +2.621% |
| 2024-05-31 | 73.94 | 74.37 | 73.88 | 74.15 | +0.365% | 655,572 | +2.441% |
| 2024-05-30 | 73.81 | 73.93 | 73.76 | 73.88 | +0.095% | 371,452 | +2.815% |
| 2024-05-29 | 73.75 | 73.94 | 73.74 | 73.81 | +0.014% | 260,170 | +2.913% |
| 2024-05-28 | 73.80 | 73.88 | 73.71 | 73.80 | -0.014% | 766,456 | +2.927% |
| 2024-05-24 | 73.75 | 73.86 | 73.72 | 73.81 | +0.136% | 266,596 | +2.913% |
| 2024-05-23 | 73.72 | 73.80 | 73.64 | 73.71 | +0.014% | 722,572 | +3.053% |
| 2024-05-22 | 73.75 | 73.75 | 73.62 | 73.70 | -0.041% | 1,014,154 | +3.066% |
| 2024-05-21 | 73.75 | 73.91 | 73.68 | 73.73 | -0.081% | 702,917 | +3.025% |
| 2024-05-20 | 73.66 | 73.79 | 73.66 | 73.79 | +0.217% | 359,148 | +2.941% |
| 2024-05-17 | 73.72 | 73.85 | 73.60 | 73.63 | -0.176% | 964,627 | +3.164% |
| 2024-05-16 | 73.57 | 73.95 | 73.57 | 73.76 | +0.245% | 498,573 | +2.983% |
| 2024-05-15 | 73.59 | 73.71 | 73.53 | 73.58 | +0.191% | 704,454 | +3.235% |
| 2024-05-14 | 73.55 | 73.64 | 73.39 | 73.44 | -0.041% | 1,016,877 | +3.431% |
| 2024-05-13 | 73.57 | 73.70 | 73.46 | 73.47 | -0.177% | 560,283 | +3.389% |
| 2024-05-10 | 73.57 | 73.65 | 73.45 | 73.60 | +0.027% | 620,451 | +3.207% |
| 2024-05-09 | 73.55 | 73.64 | 73.44 | 73.58 | +0.041% | 589,853 | +3.235% |
| 2024-05-08 | 73.29 | 73.89 | 73.24 | 73.55 | +0.368% | 1,723,897 | +3.277% |
| 2024-05-07 | 73.28 | 73.40 | 73.17 | 73.28 | +0.027% | 2,604,696 | +3.657% |
| 2024-05-06 | 73.70 | 73.85 | 73.17 | 73.26 | +52.276% | 11,679,533 | +3.686% |
| 2024-05-03 | 49.52 | 49.89 | 48.03 | 48.11 | -1.515% | 672,393 | +57.888% |
| 2024-05-02 | 48.04 | 48.88 | 47.24 | 48.85 | +3.408% | 862,912 | +55.496% |
| 2024-05-01 | 47.26 | 47.68 | 46.13 | 47.24 | -0.042% | 761,551 | +60.796% |
| 2024-04-30 | 42.95 | 47.99 | 42.62 | 47.26 | +8.744% | 2,026,342 | +60.728% |
| 2024-04-29 | 43.14 | 44.05 | 43.14 | 43.46 | +1.093% | 534,010 | +74.781% |
| 2024-04-26 | 43.14 | 43.83 | 42.93 | 42.99 | +0.679% | 372,133 | +76.692% |
| 2024-04-25 | 44.29 | 44.33 | 42.51 | 42.70 | -5.301% | 589,552 | +77.892% |
| 2024-04-24 | 45.33 | 46.37 | 44.92 | 45.09 | -0.858% | 442,569 | +68.463% |
| 2024-04-23 | 46.00 | 46.56 | 44.91 | 45.48 | +0.798% | 303,199 | +67.018% |
| 2024-04-22 | 45.01 | 45.63 | 44.10 | 45.12 | +0.714% | 463,097 | +68.351% |
| 2024-04-19 | 43.73 | 45.48 | 43.64 | 44.80 | +2.658% | 390,715 | +69.554% |
| 2024-04-18 | 44.58 | 44.58 | 43.39 | 43.64 | -2.109% | 358,394 | +74.060% |
| 2024-04-17 | 46.69 | 46.72 | 44.49 | 44.58 | -3.611% | 248,382 | +70.390% |
| 2024-04-16 | 46.89 | 47.22 | 46.06 | 46.25 | -2.488% | 283,444 | +64.238% |
| 2024-04-15 | 49.31 | 49.56 | 47.13 | 47.43 | -3.871% | 312,587 | +60.152% |
| 2024-04-12 | 50.38 | 50.83 | 48.93 | 49.34 | -4.528% | 422,235 | +53.952% |
| 2024-04-11 | 51.58 | 52.10 | 51.13 | 51.68 | +0.839% | 225,017 | +46.981% |
| 2024-04-10 | 52.09 | 52.23 | 50.97 | 51.25 | -5.180% | 327,605 | +48.215% |
| 2024-04-09 | 52.15 | 54.06 | 51.95 | 54.05 | +4.042% | 230,729 | +40.537% |
| 2024-04-08 | 51.63 | 52.80 | 51.63 | 51.95 | +0.913% | 214,514 | +46.218% |
| 2024-04-05 | 52.36 | 52.79 | 51.21 | 51.48 | -2.129% | 180,879 | +47.552% |
| 2024-04-04 | 54.28 | 55.38 | 52.45 | 52.60 | -2.103% | 247,774 | +44.411% |
| 2024-04-03 | 55.07 | 55.56 | 53.41 | 53.73 | -3.571% | 311,279 | +41.374% |
| 2024-04-02 | 54.78 | 56.04 | 54.35 | 55.72 | +0.036% | 308,876 | +36.324% |
| 2024-04-01 | 56.21 | 56.64 | 54.50 | 55.70 | -1.048% | 262,372 | +36.373% |
| 2024-03-28 | 54.49 | 56.62 | 54.43 | 56.29 | +3.360% | 465,037 | +34.944% |
| 2024-03-27 | 54.01 | 55.30 | 53.92 | 54.46 | +2.119% | 342,316 | +39.479% |
| 2024-03-26 | 54.96 | 55.35 | 53.23 | 53.33 | -2.183% | 756,733 | +42.434% |
| 2024-03-25 | 56.82 | 57.28 | 53.91 | 54.52 | -3.946% | 712,139 | +39.325% |
| 2024-03-22 | 58.70 | 59.19 | 55.91 | 56.76 | -3.107% | 408,381 | +33.827% |
| 2024-03-21 | 61.23 | 61.34 | 58.50 | 58.58 | -4.140% | 264,121 | +29.669% |
| 2024-03-20 | 60.27 | 61.67 | 59.72 | 61.11 | +1.394% | 136,085 | +24.300% |
| 2024-03-19 | 59.46 | 60.37 | 59.46 | 60.27 | +0.133% | 160,704 | +26.033% |
| 2024-03-18 | 60.78 | 61.18 | 60.13 | 60.19 | -0.133% | 148,439 | +26.200% |
| 2024-03-15 | 60.01 | 60.50 | 59.45 | 60.27 | -0.232% | 431,947 | +26.033% |
| 2024-03-14 | 62.58 | 62.61 | 59.69 | 60.41 | -3.898% | 232,254 | +25.741% |
| 2024-03-13 | 62.73 | 63.39 | 62.58 | 62.86 | -0.270% | 110,648 | +20.840% |
| 2024-03-12 | 63.05 | 63.30 | 62.28 | 63.03 | +0.623% | 107,292 | +20.514% |
| 2024-03-11 | 63.08 | 64.28 | 62.42 | 62.64 | -1.401% | 223,810 | +21.264% |
| 2024-03-08 | 64.71 | 65.08 | 63.51 | 63.53 | -1.198% | 107,151 | +19.566% |
| 2024-03-07 | 63.56 | 65.03 | 63.26 | 64.30 | +2.128% | 96,087 | +18.134% |
| 2024-03-06 | 62.87 | 63.30 | 62.20 | 62.96 | +1.828% | 109,330 | +20.648% |
| 2024-03-05 | 63.75 | 63.76 | 61.70 | 61.83 | -4.125% | 134,033 | +22.853% |
| 2024-03-04 | 64.79 | 65.72 | 63.80 | 64.49 | -0.494% | 211,550 | +17.786% |
| 2024-03-01 | 65.15 | 65.38 | 63.84 | 64.81 | -0.092% | 136,032 | +17.204% |
| 2024-02-29 | 65.05 | 65.85 | 63.86 | 64.87 | +0.934% | 247,891 | +17.096% |
| 2024-02-28 | 63.35 | 64.89 | 63.35 | 64.27 | -0.264% | 205,781 | +18.189% |
| 2024-02-27 | 63.00 | 69.23 | 62.46 | 64.44 | -5.458% | 386,426 | +17.877% |
| 2024-02-26 | 68.25 | 68.70 | 67.61 | 68.16 | -1.002% | 133,116 | +11.444% |
| 2024-02-23 | 68.79 | 69.72 | 67.81 | 68.85 | -0.362% | 95,902 | +10.327% |
| 2024-02-22 | 68.00 | 69.54 | 67.95 | 69.10 | +2.736% | 140,695 | +9.928% |
| 2024-02-21 | 68.58 | 68.58 | 66.51 | 67.26 | -2.578% | 132,961 | +12.935% |
| 2024-02-20 | 69.20 | 69.78 | 68.81 | 69.04 | -1.834% | 124,562 | +10.023% |
| 2024-02-16 | 70.66 | 71.20 | 69.67 | 70.33 | -1.305% | 101,328 | +8.005% |
| 2024-02-15 | 70.72 | 71.71 | 69.86 | 71.26 | +1.873% | 141,934 | +6.596% |
| 2024-02-14 | 68.91 | 70.24 | 68.43 | 69.95 | +3.232% | 144,136 | +8.592% |
| 2024-02-13 | 69.86 | 70.53 | 67.22 | 67.76 | -6.628% | 212,926 | +12.102% |
| 2024-02-12 | 71.77 | 72.86 | 71.70 | 72.57 | +1.157% | 145,168 | +4.671% |
| 2024-02-09 | 70.55 | 71.84 | 70.55 | 71.74 | +2.354% | 153,836 | +5.882% |
| 2024-02-08 | 69.10 | 70.53 | 69.10 | 70.09 | +1.403% | 111,161 | +8.375% |
| 2024-02-07 | 70.17 | 70.17 | 68.86 | 69.12 | -1.073% | 124,135 | +9.896% |
| 2024-02-06 | 69.10 | 69.97 | 68.83 | 69.87 | +1.114% | 86,320 | +8.716% |
| 2024-02-05 | 69.11 | 69.75 | 68.86 | 69.10 | -1.356% | 118,021 | +9.928% |
| 2024-02-02 | 69.76 | 70.83 | 68.59 | 70.05 | -0.511% | 130,209 | +8.437% |
| 2024-02-01 | 68.45 | 70.48 | 67.99 | 70.41 | +3.347% | 165,815 | +7.882% |
| 2024-01-31 | 69.55 | 70.60 | 68.01 | 68.13 | -2.630% | 163,821 | +11.493% |
| 2024-01-30 | 71.02 | 71.31 | 69.71 | 69.97 | -2.058% | 109,329 | +8.561% |
| 2024-01-29 | 69.82 | 71.53 | 69.75 | 71.44 | +2.174% | 112,273 | +6.327% |
| 2024-01-26 | 70.93 | 71.54 | 69.90 | 69.92 | -1.173% | 98,051 | +8.638% |
| 2024-01-25 | 72.68 | 72.90 | 70.64 | 70.75 | -1.132% | 103,019 | +7.364% |
| 2024-01-24 | 73.50 | 73.50 | 71.34 | 71.56 | -1.514% | 144,477 | +6.149% |
| 2024-01-23 | 72.42 | 73.58 | 70.72 | 72.66 | +1.311% | 158,960 | +4.542% |
| 2024-01-22 | 70.68 | 73.47 | 70.61 | 71.72 | +1.630% | 442,751 | +5.912% |
| 2024-01-19 | 68.21 | 70.70 | 67.61 | 70.57 | +3.734% | 257,704 | +7.638% |
| 2024-01-18 | 66.59 | 68.06 | 66.08 | 68.03 | +3.076% | 179,619 | +11.657% |
| 2024-01-17 | 65.48 | 66.21 | 64.69 | 66.00 | -0.737% | 120,971 | +15.091% |
| 2024-01-16 | 66.09 | 67.15 | 66.09 | 66.49 | -0.434% | 161,323 | +14.243% |
| 2024-01-12 | 65.16 | 66.89 | 65.10 | 66.78 | +3.391% | 182,489 | +13.747% |
| 2024-01-11 | 63.72 | 65.56 | 63.20 | 64.59 | +1.685% | 183,944 | +17.603% |
| 2024-01-10 | 63.53 | 63.91 | 62.84 | 63.52 | -0.595% | 111,095 | +19.584% |
| 2024-01-09 | 62.52 | 64.14 | 62.52 | 63.90 | +0.298% | 181,528 | +18.873% |
| 2024-01-08 | 61.08 | 63.85 | 61.08 | 63.71 | +4.666% | 289,529 | +19.228% |
| 2024-01-05 | 60.44 | 61.70 | 60.29 | 60.87 | -0.344% | 255,422 | +24.791% |
| 2024-01-04 | 62.01 | 62.25 | 61.02 | 61.08 | -1.261% | 213,519 | +24.361% |
| 2024-01-03 | 64.02 | 64.02 | 61.66 | 61.86 | -4.034% | 287,107 | +22.793% |
| 2024-01-02 | 65.53 | 65.72 | 63.93 | 64.46 | -2.066% | 157,756 | +17.841% |
| 2023-12-29 | 67.10 | 67.33 | 65.54 | 65.82 | -2.301% | 122,639 | +15.406% |
| 2023-12-28 | 67.29 | 67.70 | 66.74 | 67.37 | 0.000% | 106,036 | +12.750% |
| 2023-12-27 | 68.05 | 68.05 | 66.81 | 67.37 | -0.795% | 89,945 | +12.750% |
| 2023-12-26 | 67.56 | 68.15 | 67.15 | 67.91 | +0.488% | 79,059 | +11.854% |
| 2023-12-22 | 67.02 | 67.90 | 66.71 | 67.58 | +1.001% | 108,082 | +12.400% |
| 2023-12-21 | 66.78 | 67.35 | 65.91 | 66.91 | +1.118% | 180,923 | +13.526% |
| 2023-12-20 | 68.00 | 68.78 | 66.02 | 66.17 | -3.005% | 208,297 | +14.795% |
| 2023-12-19 | 66.92 | 68.73 | 66.92 | 68.22 | +2.202% | 195,622 | +11.346% |
| 2023-12-18 | 67.06 | 67.52 | 66.07 | 66.75 | -0.462% | 156,720 | +13.798% |
| 2023-12-15 | 67.95 | 68.90 | 66.51 | 67.06 | -0.534% | 439,914 | +13.272% |
| 2023-12-14 | 68.85 | 70.17 | 66.61 | 67.42 | -1.591% | 263,002 | +12.667% |
| 2023-12-13 | 65.20 | 68.60 | 63.65 | 68.51 | +5.012% | 281,134 | +10.874% |
| 2023-12-12 | 64.30 | 65.58 | 63.52 | 65.24 | +1.147% | 104,894 | +16.432% |
| 2023-12-11 | 64.11 | 64.89 | 64.11 | 64.50 | +0.078% | 140,118 | +17.767% |
| 2023-12-08 | 63.13 | 64.58 | 63.07 | 64.45 | +1.400% | 126,511 | +17.859% |
| 2023-12-07 | 63.67 | 63.95 | 62.43 | 63.56 | -0.235% | 136,591 | +19.509% |
| 2023-12-06 | 64.52 | 65.36 | 63.56 | 63.71 | -0.763% | 183,210 | +19.228% |
| 2023-12-05 | 64.89 | 64.90 | 63.54 | 64.20 | -1.745% | 152,214 | +18.318% |
| 2023-12-04 | 63.46 | 65.35 | 63.03 | 65.34 | +2.286% | 266,718 | +16.253% |
| 2023-12-01 | 61.89 | 64.20 | 60.88 | 63.88 | +3.232% | 175,141 | +18.910% |
| 2023-11-30 | 62.00 | 62.00 | 60.60 | 61.88 | -0.113% | 224,139 | +22.754% |
| 2023-11-29 | 63.12 | 63.88 | 61.75 | 61.95 | -0.864% | 130,652 | +22.615% |
| 2023-11-28 | 62.06 | 62.85 | 61.70 | 62.49 | +0.128% | 107,989 | +21.555% |
| 2023-11-27 | 62.26 | 62.90 | 62.09 | 62.41 | -0.128% | 139,684 | +21.711% |
| 2023-11-24 | 62.20 | 62.99 | 62.01 | 62.49 | +0.112% | 75,710 | +21.555% |
| 2023-11-22 | 62.34 | 62.75 | 61.56 | 62.42 | +1.348% | 94,989 | +21.692% |
| 2023-11-21 | 62.80 | 63.04 | 61.42 | 61.59 | -2.916% | 113,395 | +23.332% |
| 2023-11-20 | 63.15 | 64.00 | 62.73 | 63.44 | +0.300% | 108,069 | +19.735% |
| 2023-11-17 | 63.25 | 63.64 | 62.89 | 63.25 | +0.684% | 122,408 | +20.095% |
| 2023-11-16 | 63.00 | 63.39 | 62.36 | 62.82 | -0.977% | 101,628 | +20.917% |
| 2023-11-15 | 63.48 | 64.64 | 62.92 | 63.44 | +0.427% | 172,347 | +19.735% |
| 2023-11-14 | 62.32 | 63.29 | 60.53 | 63.17 | +5.459% | 211,411 | +20.247% |
| 2023-11-13 | 60.92 | 61.56 | 59.63 | 59.90 | -2.649% | 175,441 | +26.811% |
| 2023-11-10 | 61.17 | 61.75 | 60.20 | 61.53 | +1.585% | 171,717 | +23.452% |
| 2023-11-09 | 62.14 | 62.19 | 60.28 | 60.57 | -2.322% | 187,583 | +25.409% |
| 2023-11-08 | 62.75 | 63.45 | 61.61 | 62.01 | -1.148% | 228,021 | +22.496% |
| 2023-11-07 | 62.11 | 63.60 | 62.11 | 62.73 | +1.161% | 180,957 | +21.090% |
| 2023-11-06 | 61.18 | 62.31 | 60.98 | 62.01 | +0.470% | 196,465 | +22.496% |
| 2023-11-03 | 61.62 | 62.94 | 61.62 | 61.72 | +1.747% | 229,769 | +23.072% |
| 2023-11-02 | 58.62 | 60.80 | 58.56 | 60.66 | +5.349% | 245,865 | +25.223% |
| 2023-11-01 | 58.27 | 58.78 | 56.94 | 57.58 | -1.048% | 275,397 | +31.921% |
| 2023-10-31 | 54.73 | 59.88 | 54.73 | 58.19 | +12.946% | 576,123 | +30.538% |
| 2023-10-30 | 51.93 | 52.38 | 51.40 | 51.52 | -0.232% | 258,546 | +47.438% |
| 2023-10-27 | 52.09 | 52.48 | 51.23 | 51.64 | -0.826% | 258,397 | +47.095% |
| 2023-10-26 | 52.79 | 53.18 | 51.92 | 52.07 | -0.497% | 302,140 | +45.881% |
| 2023-10-25 | 54.23 | 54.45 | 52.30 | 52.33 | -4.280% | 213,194 | +45.156% |
| 2023-10-24 | 54.69 | 55.11 | 54.13 | 54.67 | +0.998% | 271,794 | +38.943% |
| 2023-10-23 | 54.97 | 55.43 | 54.07 | 54.13 | -2.292% | 237,469 | +40.329% |
| 2023-10-20 | 56.57 | 56.76 | 55.15 | 55.40 | -1.912% | 259,813 | +37.112% |
| 2023-10-19 | 57.94 | 58.51 | 56.35 | 56.48 | -2.989% | 246,249 | +34.490% |
| 2023-10-18 | 58.35 | 58.90 | 57.76 | 58.22 | -1.205% | 153,324 | +30.471% |
| 2023-10-17 | 58.28 | 59.30 | 57.66 | 58.93 | +0.460% | 298,781 | +28.899% |
| 2023-10-16 | 57.79 | 58.97 | 57.10 | 58.66 | +2.606% | 339,599 | +29.492% |
| 2023-10-13 | 58.77 | 59.05 | 56.52 | 57.17 | -2.722% | 156,039 | +32.867% |
| 2023-10-12 | 61.39 | 61.57 | 58.77 | 58.77 | -4.221% | 126,725 | +29.250% |
| 2023-10-11 | 61.69 | 62.65 | 60.76 | 61.36 | -0.276% | 143,596 | +23.794% |
| 2023-10-10 | 61.54 | 62.27 | 61.34 | 61.53 | -0.178% | 155,043 | +23.452% |
| 2023-10-09 | 60.89 | 62.24 | 60.54 | 61.64 | +0.146% | 107,361 | +23.232% |
| 2023-10-06 | 59.76 | 62.24 | 59.54 | 61.55 | +2.635% | 236,539 | +23.412% |
| 2023-10-05 | 58.28 | 60.22 | 58.00 | 59.97 | +3.059% | 376,409 | +26.663% |
| 2023-10-04 | 57.09 | 58.28 | 56.98 | 58.19 | +2.088% | 133,374 | +30.538% |
| 2023-10-03 | 56.75 | 57.18 | 56.17 | 57.00 | -0.297% | 181,529 | +33.263% |
| 2023-10-02 | 57.75 | 57.76 | 56.54 | 57.17 | -1.193% | 136,114 | +32.867% |
| 2023-09-29 | 58.30 | 58.89 | 57.78 | 57.86 | -0.155% | 138,828 | +31.282% |
| 2023-09-28 | 56.97 | 58.41 | 56.72 | 57.95 | +1.613% | 212,537 | +31.079% |
| 2023-09-27 | 57.37 | 58.35 | 56.87 | 57.03 | -0.280% | 142,794 | +33.193% |
| 2023-09-26 | 59.27 | 59.70 | 56.70 | 57.19 | -3.963% | 280,069 | +32.820% |
| 2023-09-25 | 59.59 | 59.80 | 59.14 | 59.55 | -0.351% | 114,834 | +27.557% |
| 2023-09-22 | 59.43 | 60.00 | 59.16 | 59.76 | +0.793% | 171,390 | +27.108% |
| 2023-09-21 | 59.37 | 60.35 | 59.03 | 59.29 | -1.084% | 234,539 | +28.116% |
| 2023-09-20 | 60.47 | 60.89 | 59.90 | 59.94 | -0.630% | 131,533 | +26.727% |
| 2023-09-19 | 59.79 | 60.38 | 59.29 | 60.32 | +0.483% | 189,054 | +25.928% |
| 2023-09-18 | 59.94 | 60.22 | 59.38 | 60.03 | +0.017% | 154,259 | +26.537% |
| 2023-09-15 | 61.00 | 61.05 | 59.69 | 60.02 | -1.735% | 773,244 | +26.558% |
| 2023-09-14 | 59.98 | 61.63 | 59.81 | 61.08 | +2.466% | 169,180 | +24.361% |
| 2023-09-13 | 58.97 | 59.89 | 58.62 | 59.61 | +0.727% | 194,127 | +27.428% |
| 2023-09-12 | 59.54 | 60.05 | 58.52 | 59.18 | -1.251% | 234,643 | +28.354% |
| 2023-09-11 | 60.33 | 60.66 | 59.88 | 59.93 | -0.515% | 205,318 | +26.748% |
| 2023-09-08 | 60.83 | 60.83 | 59.74 | 60.24 | -1.035% | 191,041 | +26.096% |
| 2023-09-07 | 61.81 | 62.28 | 60.71 | 60.87 | -2.264% | 138,701 | +24.791% |
| 2023-09-06 | 62.24 | 62.87 | 61.95 | 62.28 | 0.000% | 147,793 | +21.965% |
| 2023-09-05 | 62.39 | 62.42 | 61.28 | 62.28 | -0.938% | 177,499 | +21.965% |
| 2023-09-01 | 64.09 | 64.52 | 62.69 | 62.87 | -1.442% | 169,001 | +20.821% |
| 2023-08-31 | 64.17 | 64.80 | 63.74 | 63.79 | -0.484% | 346,525 | +19.078% |
| 2023-08-30 | 63.30 | 64.36 | 63.30 | 64.10 | +0.707% | 148,494 | +18.502% |
| 2023-08-29 | 61.53 | 63.70 | 61.47 | 63.65 | +3.445% | 178,575 | +19.340% |
| 2023-08-28 | 62.79 | 63.39 | 61.49 | 61.53 | -1.678% | 220,161 | +23.452% |
| 2023-08-25 | 61.34 | 62.88 | 61.21 | 62.58 | +2.155% | 195,078 | +21.381% |
| 2023-08-24 | 60.98 | 61.73 | 60.75 | 61.26 | +0.114% | 228,780 | +23.996% |
| 2023-08-23 | 60.55 | 61.62 | 60.55 | 61.19 | +1.510% | 130,689 | +24.138% |
| 2023-08-22 | 60.02 | 61.06 | 59.95 | 60.28 | +1.090% | 238,838 | +26.012% |
| 2023-08-21 | 59.06 | 60.09 | 58.74 | 59.63 | +0.931% | 171,950 | +27.386% |
| 2023-08-18 | 58.37 | 59.35 | 58.37 | 59.08 | +0.272% | 213,114 | +28.571% |
| 2023-08-17 | 59.55 | 59.99 | 58.83 | 58.92 | -1.307% | 210,217 | +28.921% |
| 2023-08-16 | 59.52 | 60.10 | 59.34 | 59.70 | -0.301% | 178,178 | +27.236% |
| 2023-08-15 | 60.93 | 61.31 | 59.74 | 59.88 | -2.444% | 175,098 | +26.854% |
| 2023-08-14 | 60.13 | 61.63 | 59.67 | 61.38 | +1.791% | 187,860 | +23.754% |
| 2023-08-11 | 59.76 | 60.80 | 59.45 | 60.30 | +0.199% | 438,706 | +25.970% |
| 2023-08-10 | 60.66 | 60.93 | 59.37 | 60.18 | -0.529% | 370,196 | +26.221% |
| 2023-08-09 | 59.22 | 60.72 | 58.43 | 60.50 | +1.612% | 283,804 | +25.554% |
| 2023-08-08 | 60.35 | 60.43 | 58.99 | 59.54 | -1.830% | 300,587 | +27.578% |
| 2023-08-07 | 60.31 | 61.51 | 59.65 | 60.65 | +0.564% | 373,368 | +25.243% |
| 2023-08-04 | 58.29 | 60.47 | 58.29 | 60.31 | +3.430% | 478,515 | +25.949% |
| 2023-08-03 | 60.51 | 61.00 | 58.00 | 58.31 | -4.426% | 468,666 | +30.269% |
| 2023-08-02 | 60.00 | 61.06 | 58.89 | 61.01 | -0.016% | 823,132 | +24.504% |
| 2023-08-01 | 63.15 | 63.88 | 60.50 | 61.02 | -4.342% | 717,491 | +24.484% |
| 2023-07-31 | 63.33 | 66.56 | 62.81 | 63.79 | +0.473% | 707,264 | +19.078% |
| 2023-07-28 | 66.36 | 68.73 | 62.83 | 63.49 | -5.225% | 1,450,433 | +19.641% |
| 2023-07-27 | 82.49 | 83.00 | 64.83 | 66.99 | -26.060% | 1,473,883 | +13.390% |
| 2023-07-26 | 92.52 | 93.64 | 89.63 | 90.60 | -1.767% | 249,141 | -16.159% |
| 2023-07-25 | 92.71 | 93.86 | 92.14 | 92.23 | -0.732% | 150,429 | -17.641% |
| 2023-07-24 | 94.09 | 94.72 | 92.30 | 92.91 | -1.641% | 197,402 | -18.243% |
| 2023-07-21 | 93.17 | 96.34 | 92.37 | 94.46 | +2.274% | 697,531 | -19.585% |
| 2023-07-20 | 96.16 | 96.43 | 92.04 | 92.36 | -4.101% | 312,496 | -17.757% |
| 2023-07-19 | 96.90 | 96.93 | 95.53 | 96.31 | 0.000% | 400,125 | -21.130% |
| 2023-07-18 | 93.95 | 96.68 | 93.73 | 96.31 | +2.567% | 224,088 | -21.130% |
| 2023-07-17 | 91.79 | 94.65 | 91.57 | 93.90 | +2.054% | 361,510 | -19.105% |
| 2023-07-14 | 90.03 | 92.24 | 88.86 | 92.01 | +1.882% | 504,097 | -17.444% |
| 2023-07-13 | 88.32 | 90.58 | 87.77 | 90.31 | +2.427% | 221,782 | -15.890% |
| 2023-07-12 | 87.61 | 88.92 | 87.02 | 88.17 | +2.120% | 215,118 | -13.848% |
| 2023-07-11 | 85.31 | 86.42 | 84.59 | 86.34 | +1.267% | 250,798 | -12.022% |
| 2023-07-10 | 83.72 | 85.81 | 83.72 | 85.26 | +1.730% | 251,371 | -10.908% |
| 2023-07-07 | 82.34 | 84.24 | 82.34 | 83.81 | +1.835% | 180,469 | -9.366% |
| 2023-07-06 | 82.27 | 82.87 | 81.71 | 82.30 | -0.532% | 199,371 | -7.704% |
| 2023-07-05 | 83.28 | 84.22 | 82.54 | 82.74 | -1.052% | 237,411 | -8.194% |
| 2023-07-03 | 82.88 | 84.39 | 82.47 | 83.62 | +0.348% | 81,802 | -9.160% |
| 2023-06-30 | 84.08 | 84.75 | 83.24 | 83.33 | -0.845% | 345,696 | -8.844% |
| 2023-06-29 | 81.90 | 84.50 | 81.58 | 84.04 | +3.561% | 241,071 | -9.614% |
| 2023-06-28 | 80.85 | 81.97 | 80.50 | 81.15 | +0.025% | 131,017 | -6.396% |
| 2023-06-27 | 78.85 | 81.39 | 78.52 | 81.13 | +3.075% | 183,293 | -6.372% |
| 2023-06-26 | 77.26 | 78.87 | 77.26 | 78.71 | +1.483% | 138,429 | -3.494% |
| 2023-06-23 | 77.37 | 78.18 | 76.90 | 77.56 | -1.034% | 435,080 | -2.063% |
| 2023-06-22 | 77.86 | 78.77 | 76.30 | 78.37 | +0.217% | 204,678 | -3.075% |
| 2023-06-21 | 78.25 | 78.94 | 77.01 | 78.20 | -0.698% | 300,760 | -2.864% |
| 2023-06-20 | 78.18 | 79.58 | 77.95 | 78.75 | +0.102% | 336,914 | -3.543% |
| 2023-06-16 | 76.70 | 78.74 | 75.19 | 78.67 | +3.704% | 578,385 | -3.445% |
| 2023-06-15 | 74.78 | 75.92 | 74.05 | 75.86 | +0.904% | 220,301 | +0.132% |
| 2023-06-14 | 75.39 | 75.69 | 74.49 | 75.18 | -0.279% | 166,658 | +1.038% |
| 2023-06-13 | 76.68 | 77.13 | 75.25 | 75.39 | -1.141% | 122,543 | +0.756% |
| 2023-06-12 | 74.73 | 76.54 | 74.67 | 76.26 | +2.157% | 137,286 | -0.393% |
| 2023-06-09 | 74.15 | 75.06 | 73.88 | 74.65 | +0.701% | 158,304 | +1.755% |
| 2023-06-08 | 76.00 | 76.07 | 73.72 | 74.13 | -2.729% | 115,413 | +2.469% |
| 2023-06-07 | 75.37 | 76.57 | 74.72 | 76.21 | +1.600% | 207,878 | -0.328% |
| 2023-06-06 | 74.23 | 75.58 | 74.23 | 75.01 | +1.010% | 210,639 | +1.266% |
| 2023-06-05 | 78.11 | 78.11 | 74.08 | 74.26 | -5.654% | 197,996 | +2.289% |
| 2023-06-02 | 76.98 | 79.06 | 76.64 | 78.71 | +3.539% | 151,462 | -3.494% |
| 2023-06-01 | 76.26 | 76.74 | 75.31 | 76.02 | -0.588% | 134,988 | -0.079% |
| 2023-05-31 | 77.21 | 78.20 | 75.96 | 76.47 | -1.482% | 411,325 | -0.667% |
| 2023-05-30 | 79.07 | 79.54 | 77.62 | 77.62 | -1.435% | 134,707 | -2.139% |
| 2023-05-26 | 77.87 | 79.31 | 77.59 | 78.75 | +0.884% | 182,332 | -3.543% |
| 2023-05-25 | 77.50 | 78.42 | 77.28 | 78.06 | +1.469% | 184,216 | -2.690% |
| 2023-05-24 | 77.75 | 78.39 | 76.52 | 76.93 | -1.687% | 211,556 | -1.261% |
| 2023-05-23 | 78.34 | 80.13 | 77.93 | 78.25 | -0.673% | 316,944 | -2.927% |
| 2023-05-22 | 77.58 | 79.10 | 76.72 | 78.78 | +1.849% | 138,820 | -3.580% |
| 2023-05-19 | 78.46 | 78.65 | 76.94 | 77.35 | -0.642% | 178,243 | -1.797% |
| 2023-05-18 | 75.83 | 78.02 | 74.99 | 77.85 | +2.018% | 195,732 | -2.428% |
| 2023-05-17 | 74.76 | 76.60 | 74.51 | 76.31 | +2.005% | 266,729 | -0.459% |
| 2023-05-16 | 73.90 | 75.31 | 73.66 | 74.81 | +0.322% | 136,044 | +1.537% |
| 2023-05-15 | 73.83 | 74.93 | 72.82 | 74.57 | +1.126% | 193,888 | +1.864% |
| 2023-05-12 | 74.52 | 75.50 | 73.06 | 73.74 | -1.033% | 140,815 | +3.011% |
| 2023-05-11 | 73.43 | 74.60 | 72.31 | 74.51 | +0.907% | 129,881 | +1.946% |
| 2023-05-10 | 73.76 | 74.27 | 72.12 | 73.84 | +1.764% | 337,048 | +2.871% |
| 2023-05-09 | 72.62 | 72.95 | 71.67 | 72.56 | -0.151% | 178,562 | +4.686% |
| 2023-05-08 | 73.81 | 74.42 | 71.58 | 72.67 | -1.691% | 203,477 | +4.527% |
| 2023-05-05 | 75.24 | 75.24 | 73.47 | 73.92 | -0.978% | 212,393 | +2.760% |
| 2023-05-04 | 74.95 | 75.75 | 72.85 | 74.65 | +0.174% | 370,359 | +1.755% |
| 2023-05-03 | 69.78 | 74.62 | 69.78 | 74.52 | +7.192% | 476,656 | +1.932% |
| 2023-05-02 | 63.30 | 70.23 | 63.21 | 69.52 | +8.880% | 519,741 | +9.264% |
| 2023-05-01 | 64.52 | 65.63 | 63.72 | 63.85 | -1.648% | 415,242 | +18.966% |
| 2023-04-28 | 63.55 | 65.19 | 63.55 | 64.92 | +2.365% | 175,441 | +17.006% |
| 2023-04-27 | 62.68 | 63.98 | 62.08 | 63.42 | +1.994% | 199,543 | +19.773% |
| 2023-04-26 | 62.81 | 63.11 | 61.69 | 62.18 | -0.861% | 189,742 | +22.161% |
| 2023-04-25 | 63.63 | 63.86 | 62.70 | 62.72 | -2.092% | 184,223 | +21.110% |
| 2023-04-24 | 65.58 | 65.58 | 63.67 | 64.06 | -2.228% | 220,873 | +18.576% |
| 2023-04-21 | 66.55 | 66.85 | 65.50 | 65.52 | -1.474% | 227,536 | +15.934% |
| 2023-04-20 | 67.13 | 68.11 | 66.37 | 66.50 | -2.163% | 202,122 | +14.226% |
| 2023-04-19 | 68.89 | 68.89 | 67.61 | 67.97 | -1.564% | 146,462 | +11.755% |
| 2023-04-18 | 70.35 | 70.77 | 68.64 | 69.05 | -1.624% | 127,618 | +10.007% |
| 2023-04-17 | 69.43 | 70.28 | 69.31 | 70.19 | +0.993% | 65,784 | +8.221% |
| 2023-04-14 | 70.20 | 70.45 | 68.12 | 69.50 | -1.082% | 101,866 | +9.295% |
| 2023-04-13 | 69.10 | 70.51 | 69.06 | 70.26 | 0.000% | 90,024 | +8.113% |