Dark

BKI
Black Knight, Inc. Common Stock
stock NYSE

Inactive

Sep 1, 2023

75.76USD0.000%(0.00)21,296,864

Pre-market

0.00USD-100.000%(-75.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-01	75.8100	75.8800	75.7200	75.7600	0.000%	21,296,864	0.000%
2023-08-31	75.7800	75.9099	75.7600	75.7600	-0.026%	7,483,521	0.000%
2023-08-30	75.6800	75.8700	75.6800	75.7800	+0.106%	6,417,543	-0.026%
2023-08-29	75.6200	75.9900	75.5000	75.7000	+0.119%	4,116,935	+0.079%
2023-08-28	75.6400	75.7700	75.5000	75.6100	+1.137%	5,224,444	+0.198%
2023-08-25	74.7000	74.8100	74.3650	74.7600	-0.107%	2,957,176	+1.338%
2023-08-24	74.5200	74.9100	74.2500	74.8400	+0.700%	3,944,161	+1.229%
2023-08-23	74.4300	74.4400	74.2000	74.3200	-0.148%	3,127,997	+1.938%
2023-08-22	74.5000	74.5000	74.3800	74.4300	+0.067%	3,427,190	+1.787%
2023-08-21	74.4000	74.5900	74.3100	74.3800	-0.027%	2,346,181	+1.855%
2023-08-18	74.3800	74.5600	74.2900	74.4000	0.000%	2,570,428	+1.828%
2023-08-17	74.4600	74.7450	74.4000	74.4000	-0.134%	2,643,991	+1.828%
2023-08-16	74.5500	74.7400	74.4350	74.5000	-0.013%	2,303,371	+1.691%
2023-08-15	74.9600	74.9600	74.5100	74.5100	-0.388%	3,225,406	+1.678%
2023-08-14	74.5500	74.8300	74.5500	74.8000	+0.268%	2,519,934	+1.283%
2023-08-11	74.7300	74.7300	74.4600	74.6000	-0.067%	1,810,891	+1.555%
2023-08-10	74.7000	74.7000	74.5000	74.6500	0.000%	2,816,360	+1.487%
2023-08-09	74.6100	74.7400	74.5500	74.6500	+0.054%	2,081,323	+1.487%
2023-08-08	74.1300	74.7300	74.1300	74.6100	+0.336%	6,783,270	+1.541%
2023-08-07	74.7500	74.9300	74.3400	74.3600	+4.000%	18,784,799	+1.883%
2023-08-04	70.5800	71.7900	70.3700	71.5000	+1.232%	1,799,677	+5.958%
2023-08-03	70.7500	71.4900	70.5000	70.6300	+0.900%	4,968,290	+7.263%
2023-08-02	70.0000	70.5000	69.8300	70.0000	-0.427%	786,842	+8.229%
2023-08-01	70.3700	70.7150	70.1900	70.3000	-0.028%	1,295,456	+7.767%
2023-07-31	69.8700	70.4800	69.6700	70.3200	+0.673%	1,579,603	+7.736%
2023-07-28	70.2600	70.2650	69.5050	69.8500	-0.314%	2,098,293	+8.461%
2023-07-27	70.2000	70.5400	70.0000	70.0700	-0.143%	1,337,878	+8.120%
2023-07-26	70.0800	70.9900	69.8100	70.1700	+0.029%	1,485,556	+7.966%
2023-07-25	70.5500	70.8000	70.0800	70.1500	-0.918%	1,492,508	+7.997%
2023-07-24	69.9600	70.9700	69.9500	70.8000	+0.697%	2,274,131	+7.006%
2023-07-21	70.6800	70.9000	70.0800	70.3100	-0.284%	3,612,309	+7.751%
2023-07-20	70.0200	70.9000	69.5800	70.5100	+0.614%	3,207,421	+7.446%
2023-07-19	70.2300	70.7700	70.0500	70.0800	-0.539%	3,732,825	+8.105%
2023-07-18	70.8800	71.1700	70.2900	70.4600	-0.970%	3,862,901	+7.522%
2023-07-17	69.3000	71.4900	68.5900	71.1500	+16.144%	11,533,811	+6.479%
2023-07-14	61.3900	61.4950	60.6800	61.2600	+0.065%	537,564	+23.670%
2023-07-13	61.0400	61.3950	60.6100	61.2200	+0.674%	888,611	+23.750%
2023-07-12	61.3900	61.6000	60.0600	60.8100	-0.751%	940,850	+24.585%
2023-07-11	60.5100	61.4500	60.1900	61.2700	+1.273%	1,322,213	+23.649%
2023-07-10	60.0800	61.0100	59.8000	60.5000	+0.398%	1,225,616	+25.223%
2023-07-07	58.6600	60.5500	58.3900	60.2600	+2.396%	988,274	+25.722%
2023-07-06	58.2500	59.0599	58.2500	58.8500	+0.085%	589,210	+28.734%
2023-07-05	59.3800	59.6300	58.7500	58.8000	-1.408%	473,012	+28.844%
2023-07-03	59.8300	59.9850	59.5000	59.6400	-0.151%	386,019	+27.029%
2023-06-30	60.0100	60.1700	59.4900	59.7300	-0.367%	850,886	+26.837%
2023-06-29	59.1700	60.0400	59.0400	59.9500	+1.404%	808,316	+26.372%
2023-06-28	58.1400	59.3600	57.5500	59.1200	+2.019%	554,512	+28.146%
2023-06-27	57.5400	58.1000	57.3300	57.9500	+1.134%	1,025,807	+30.733%
2023-06-26	56.7700	57.5900	56.7700	57.3000	+0.526%	453,683	+32.216%
2023-06-23	57.2800	57.3900	56.8400	57.0000	-0.628%	1,128,694	+32.912%
2023-06-22	57.8200	57.9900	57.0200	57.3600	-0.864%	638,781	+32.078%
2023-06-21	58.2000	58.2000	57.0100	57.8600	-0.823%	1,524,120	+30.937%
2023-06-20	57.0000	58.8500	57.0000	58.3400	+1.673%	1,696,521	+29.859%
2023-06-16	58.3800	58.4600	57.1250	57.3800	-1.188%	1,653,792	+32.032%
2023-06-15	56.8200	58.2800	56.4700	58.0700	+1.877%	1,310,771	+30.463%
2023-06-14	56.6600	57.1900	56.5749	57.0000	+0.299%	1,140,605	+32.912%
2023-06-13	57.4100	57.5000	56.3000	56.8300	-0.629%	705,420	+33.310%
2023-06-12	56.2000	57.3150	56.1300	57.1900	+1.907%	388,828	+32.471%
2023-06-09	56.1900	56.1900	55.1300	56.1200	+0.143%	617,259	+34.996%
2023-06-08	56.2500	56.5200	55.8050	56.0400	-0.356%	520,546	+35.189%
2023-06-07	57.0200	57.3600	56.0950	56.2400	-1.195%	775,564	+34.708%
2023-06-06	56.7400	57.2050	56.6850	56.9200	+0.317%	551,785	+33.099%
2023-06-05	57.1100	57.4200	55.4700	56.7400	-0.995%	510,710	+33.521%
2023-06-02	56.5800	57.6200	56.5100	57.3100	+1.344%	298,267	+32.193%
2023-06-01	57.6300	57.9300	56.1100	56.5500	-2.129%	523,981	+33.970%
2023-05-31	56.5000	58.0700	55.9600	57.7800	+2.374%	5,496,279	+31.118%
2023-05-30	56.3100	56.9000	55.8901	56.4400	+0.624%	600,394	+34.231%
2023-05-26	55.0000	56.3700	55.0000	56.0900	+1.778%	563,016	+35.069%
2023-05-25	55.0100	55.8200	55.0100	55.1100	+0.073%	423,932	+37.471%
2023-05-24	54.3300	55.6500	54.3300	55.0700	+1.009%	714,185	+37.570%
2023-05-23	55.5700	56.0400	54.4800	54.5200	-2.101%	796,303	+38.958%
2023-05-22	55.7400	56.6159	55.6500	55.6900	+0.126%	750,140	+36.039%
2023-05-19	55.9500	56.2300	55.6200	55.6200	-0.251%	623,521	+36.210%
2023-05-18	55.0600	56.2300	54.8200	55.7600	+1.033%	508,249	+35.868%
2023-05-17	54.5400	55.7400	54.5400	55.1900	+1.359%	583,374	+37.271%
2023-05-16	53.4900	54.7900	53.3700	54.4500	+1.472%	824,252	+39.137%
2023-05-15	53.5500	53.9500	53.5500	53.6600	-0.056%	1,459,368	+41.185%
2023-05-12	54.5600	54.8600	53.6150	53.6900	-1.504%	894,020	+41.106%
2023-05-11	54.7000	54.7500	53.9500	54.5100	-0.384%	559,369	+38.984%
2023-05-10	53.9600	54.8000	53.8700	54.7200	+1.465%	639,717	+38.450%
2023-05-09	53.8000	54.0500	53.6500	53.9300	+0.466%	1,121,230	+40.478%
2023-05-08	53.9800	54.3750	53.5700	53.6800	-0.703%	793,589	+41.133%
2023-05-05	53.7000	54.2800	53.4500	54.0600	+0.670%	1,135,638	+40.141%
2023-05-04	54.2100	54.7312	53.3400	53.7000	+0.562%	1,933,770	+41.080%
2023-05-03	54.1000	54.3676	53.1500	53.4000	-1.111%	944,960	+41.873%
2023-05-02	54.2100	54.9000	53.8700	54.0000	-0.259%	1,301,256	+40.296%
2023-05-01	54.4600	54.8000	54.1000	54.1400	-0.915%	1,115,088	+39.934%
2023-04-28	54.5000	55.2500	54.3100	54.6400	+0.441%	1,316,937	+38.653%
2023-04-27	54.7500	55.3350	54.1800	54.4000	-0.202%	947,571	+39.265%
2023-04-26	55.0100	55.1352	54.3100	54.5100	-0.438%	552,453	+38.984%
2023-04-25	55.4600	55.6050	54.6900	54.7500	-1.422%	1,132,239	+38.374%
2023-04-24	55.8250	55.9750	55.3200	55.5400	-0.377%	1,039,456	+36.406%
2023-04-21	56.0200	56.1200	55.5100	55.7500	-0.161%	1,590,089	+35.892%
2023-04-20	56.5000	56.9700	55.6600	55.8400	-1.168%	1,302,909	+35.673%
2023-04-19	56.5800	56.9900	56.0800	56.5000	-0.230%	1,497,226	+34.088%
2023-04-18	56.8500	56.8500	56.2200	56.6300	+0.088%	1,266,475	+33.781%
2023-04-17	56.0000	56.6400	55.8500	56.5800	+0.569%	988,089	+33.899%
2023-04-14	56.3700	56.5600	55.7900	56.2600	-0.036%	592,310	+34.661%
2023-04-13	55.4100	56.3590	55.4100	56.2800	+1.625%	1,086,849	+34.613%
2023-04-12	57.1500	57.1500	55.2800	55.3800	-2.483%	1,932,292	+36.800%
2023-04-11	57.2400	57.8600	56.6800	56.7900	-1.679%	1,571,629	+33.404%
2023-04-10	58.0500	58.4900	57.5300	57.7600	-0.875%	1,348,610	+31.163%
2023-04-06	57.1900	58.3100	57.1900	58.2700	+1.711%	1,290,124	+30.015%
2023-04-05	57.0900	57.6600	57.0900	57.2900	-0.035%	493,951	+32.239%
2023-04-04	57.5900	57.7600	57.1300	57.3100	-0.503%	897,160	+32.193%
2023-04-03	57.1100	57.6050	56.9300	57.6000	+0.069%	1,656,378	+31.528%
2023-03-31	56.4800	57.5800	56.4800	57.5600	+1.858%	1,534,201	+31.619%
2023-03-30	56.5200	57.2300	56.3950	56.5100	+0.231%	1,173,514	+34.065%
2023-03-29	55.9400	56.5300	55.6401	56.3800	+1.567%	642,499	+34.374%
2023-03-28	55.1900	55.6000	55.1900	55.5100	+0.471%	1,360,536	+36.480%
2023-03-27	54.8000	55.4200	54.4600	55.2500	+1.228%	814,934	+37.122%
2023-03-24	55.0200	55.1050	54.3800	54.5800	-0.583%	1,182,147	+38.805%
2023-03-23	55.6600	55.8600	54.8600	54.9000	-0.669%	1,383,379	+37.996%
2023-03-22	55.6600	55.9883	55.2300	55.2700	-0.611%	614,928	+37.073%
2023-03-21	55.5000	55.8200	55.0000	55.6100	+0.561%	983,432	+36.234%
2023-03-20	55.2400	55.9500	55.1500	55.3000	+0.072%	662,906	+36.998%
2023-03-17	55.3600	55.5400	54.8401	55.2600	-0.736%	2,051,000	+37.097%
2023-03-16	55.6200	56.3500	55.3700	55.6700	+0.072%	868,155	+36.088%
2023-03-15	55.8900	56.4700	55.5000	55.6300	-0.979%	1,407,694	+36.186%
2023-03-14	56.2300	56.6100	55.4810	56.1800	+0.844%	2,445,119	+34.852%
2023-03-13	56.2400	56.2850	54.6650	55.7100	-1.433%	3,598,902	+35.990%
2023-03-10	59.3000	59.5000	55.4500	56.5200	-4.881%	3,012,475	+34.041%
2023-03-09	61.0700	61.0900	59.4200	59.4200	-2.606%	2,074,359	+27.499%
2023-03-08	60.5600	61.1450	60.5100	61.0100	+0.527%	1,355,422	+24.176%
2023-03-07	60.2200	61.4000	60.1600	60.6900	+3.832%	3,669,022	+24.831%
2023-03-06	58.9300	58.9650	57.7100	58.4500	-0.663%	1,146,944	+29.615%
2023-03-03	57.9300	59.2300	57.8850	58.8400	+1.887%	1,424,718	+28.756%
2023-03-02	58.1200	58.2500	57.2150	57.7500	-1.062%	935,791	+31.186%
2023-03-01	59.6600	59.7350	58.0900	58.3700	-2.064%	1,239,358	+29.793%
2023-02-28	59.6700	60.0500	59.1400	59.6000	-2.054%	1,837,669	+27.114%
2023-02-27	63.2100	63.3100	59.0199	60.8500	-3.535%	2,947,188	+24.503%
2023-02-24	62.8300	63.4100	62.2800	63.0800	-0.379%	673,722	+20.101%
2023-02-23	64.0000	64.0200	62.9000	63.3200	-0.846%	623,333	+19.646%
2023-02-22	63.9100	64.1700	63.6350	63.8600	+0.267%	683,988	+18.635%
2023-02-21	63.8000	63.9700	63.3900	63.6900	-0.391%	736,905	+18.951%
2023-02-17	64.2800	64.5451	63.5900	63.9400	-0.822%	769,107	+18.486%
2023-02-16	64.2199	64.7600	63.8200	64.4700	+0.499%	615,690	+17.512%
2023-02-15	63.6500	64.6800	63.6500	64.1500	+0.865%	686,922	+18.098%
2023-02-14	64.1100	64.1500	63.1600	63.6000	-0.594%	856,578	+19.119%
2023-02-13	64.3200	64.5900	63.0848	63.9800	-1.006%	782,776	+18.412%
2023-02-10	62.4500	65.1800	62.2900	64.6300	+4.242%	3,573,494	+17.221%
2023-02-09	61.3200	63.3300	60.6800	62.0000	+1.840%	3,035,664	+22.194%
2023-02-08	60.6100	61.1700	59.8900	60.8800	+0.678%	753,967	+24.442%
2023-02-07	60.1200	60.6300	59.5900	60.4700	+0.166%	631,213	+25.285%
2023-02-06	60.5100	61.0850	60.2400	60.3700	-1.195%	800,816	+25.493%
2023-02-03	61.1000	61.7000	60.7500	61.1000	-0.812%	929,002	+23.993%
2023-02-02	61.7200	62.2200	61.0500	61.6000	+0.752%	1,312,456	+22.987%
2023-02-01	60.5300	62.4500	60.3100	61.1400	+0.908%	1,747,907	+23.912%
2023-01-31	60.7000	61.3400	60.0800	60.5900	-0.132%	876,035	+25.037%
2023-01-30	60.8900	61.2700	60.4600	60.6700	-0.361%	639,432	+24.872%
2023-01-27	60.8200	61.5600	60.5500	60.8900	0.000%	998,528	+24.421%
2023-01-26	61.0300	61.1800	60.3530	60.8900	+0.611%	1,180,789	+24.421%
2023-01-25	60.1500	61.1300	60.0210	60.5200	-0.017%	808,789	+25.182%
2023-01-24	61.2800	61.6550	60.0300	60.5300	-1.912%	1,313,190	+25.161%
2023-01-23	60.6800	62.0000	60.6800	61.7100	+1.815%	1,145,413	+22.768%
2023-01-20	58.6100	60.8000	58.2600	60.6100	+3.998%	1,812,739	+24.996%
2023-01-19	58.3200	58.6200	57.8200	58.2800	-0.393%	969,422	+29.993%
2023-01-18	60.2300	60.2600	58.4900	58.5100	-2.239%	853,165	+29.482%
2023-01-17	59.8700	60.4800	59.3100	59.8500	-0.250%	990,404	+26.583%
2023-01-13	61.0400	61.3900	59.7400	60.0000	-2.439%	938,992	+26.267%
2023-01-12	61.9600	61.9600	60.6900	61.5000	-0.838%	712,629	+23.187%
2023-01-11	62.1100	62.4700	60.6600	62.0200	+0.161%	1,214,979	+22.154%
2023-01-10	60.8000	62.7000	60.8000	61.9200	+1.276%	630,708	+22.351%
2023-01-09	62.0000	62.4100	61.1100	61.1400	-0.940%	819,444	+23.912%
2023-01-06	62.2900	62.3500	61.0650	61.7200	-0.242%	387,055	+22.748%
2023-01-05	61.5600	61.9100	60.7550	61.8700	+0.065%	551,688	+22.450%
2023-01-04	62.5900	62.5900	61.6200	61.8300	-0.274%	642,187	+22.530%
2023-01-03	61.7100	62.5100	61.1450	62.0000	+0.405%	571,568	+22.194%
2022-12-30	60.7800	61.9700	60.7511	61.7500	+1.080%	499,404	+22.688%
2022-12-29	60.1700	61.4100	59.7400	61.0900	+1.885%	540,685	+24.014%
2022-12-28	59.2200	60.1800	59.1400	59.9600	+0.773%	636,141	+26.351%
2022-12-27	59.2700	60.2600	58.9600	59.5000	+0.253%	687,614	+27.328%
2022-12-23	58.5000	59.4750	58.3000	59.3500	+1.021%	514,107	+27.650%
2022-12-22	58.9900	59.6600	58.6798	58.7500	-1.261%	425,460	+28.953%
2022-12-21	58.1600	60.0900	58.0201	59.5000	+2.058%	427,700	+27.328%
2022-12-20	58.2000	58.9200	57.7810	58.3000	0.000%	705,074	+29.949%
2022-12-19	58.3700	59.4000	57.6200	58.3000	-0.563%	841,179	+29.949%
2022-12-16	59.4800	59.5800	57.9200	58.6300	-1.743%	1,032,241	+29.217%
2022-12-15	60.0000	60.7600	59.3000	59.6700	-1.404%	655,665	+26.965%
2022-12-14	60.7800	61.7500	60.3100	60.5200	-0.673%	546,419	+25.182%
2022-12-13	60.8900	61.5200	60.6400	60.9300	+1.398%	519,189	+24.339%
2022-12-12	59.8500	60.2200	59.4600	60.0900	+0.334%	488,875	+26.078%
2022-12-09	60.1300	60.9500	59.8300	59.8900	-0.614%	551,799	+26.499%
2022-12-08	58.9200	60.5200	58.6571	60.2600	+1.997%	555,535	+25.722%
2022-12-07	59.1800	59.7100	57.8000	59.0800	-0.354%	616,318	+28.233%
2022-12-06	59.8600	60.0400	59.1300	59.2900	-1.134%	592,758	+27.779%
2022-12-05	60.9500	61.0000	59.8090	59.9700	-2.313%	744,976	+26.330%
2022-12-02	61.0400	62.1300	60.9300	61.3900	-0.904%	633,518	+23.408%
2022-12-01	62.0400	63.3100	61.7100	61.9500	-0.065%	678,462	+22.292%
2022-11-30	61.0000	62.3000	60.4700	61.9900	+2.041%	1,686,754	+22.213%
2022-11-29	60.9600	61.6400	60.3500	60.7500	-0.670%	853,520	+24.708%
2022-11-28	62.5500	63.0600	61.0700	61.1600	-2.441%	469,924	+23.872%
2022-11-25	64.2500	64.7500	62.6200	62.6900	-2.032%	407,970	+20.849%
2022-11-23	63.1400	64.0980	62.6200	63.9900	+1.410%	933,222	+18.393%
2022-11-22	61.2200	63.1900	61.0741	63.1000	+3.273%	773,169	+20.063%
2022-11-21	61.1300	61.3900	60.2100	61.1000	+0.493%	1,045,444	+23.993%
2022-11-18	60.2300	60.8600	59.6600	60.8000	+1.757%	1,432,194	+24.605%
2022-11-17	58.9500	59.9100	58.9500	59.7500	+0.184%	1,068,088	+26.795%
2022-11-16	59.8200	59.8200	58.7100	59.6400	-0.034%	798,131	+27.029%
2022-11-15	60.1100	60.5350	59.2400	59.6600	+1.016%	1,117,393	+26.986%
2022-11-14	58.5800	59.4100	58.3550	59.0600	+0.819%	1,034,258	+28.276%
2022-11-11	58.7500	59.0815	58.2700	58.5800	-0.238%	980,175	+29.327%
2022-11-10	57.3900	58.7800	57.3900	58.7200	+4.689%	885,935	+29.019%
2022-11-09	55.9200	56.4200	55.3700	56.0900	-0.036%	772,843	+35.069%
2022-11-08	53.9700	56.5100	53.8450	56.1100	+1.815%	857,879	+35.020%
2022-11-07	55.0200	55.7000	54.4600	55.1100	+0.109%	846,405	+37.471%
2022-11-04	55.9000	56.5400	54.4300	55.0500	-2.394%	901,313	+37.620%
2022-11-03	59.3700	60.4800	55.8000	56.4000	-7.191%	2,726,918	+34.326%
2022-11-02	60.9100	61.8050	59.8800	60.7700	-0.540%	501,458	+24.667%
2022-11-01	60.7200	61.3800	60.3500	61.1000	+1.042%	1,058,563	+23.993%
2022-10-31	60.1800	61.5200	60.0500	60.4700	+0.332%	906,016	+25.285%
2022-10-28	60.9600	61.2700	60.0200	60.2700	-1.632%	888,064	+25.701%
2022-10-27	63.6800	63.8300	61.0400	61.2700	-3.588%	1,453,974	+23.649%
2022-10-26	63.4600	64.2600	63.3300	63.5500	-0.781%	1,372,217	+19.213%
2022-10-25	62.2400	64.3000	62.1500	64.0500	+3.157%	734,549	+18.283%
2022-10-24	60.4500	62.1400	60.2000	62.0900	+3.020%	463,626	+22.016%
2022-10-21	59.9600	60.3100	59.3600	60.2700	+0.972%	658,266	+25.701%
2022-10-20	60.6200	61.1500	59.3800	59.6900	-1.632%	594,417	+26.922%
2022-10-19	61.0800	61.4300	60.4600	60.6800	-0.914%	335,036	+24.852%
2022-10-18	61.6800	62.1400	61.0100	61.2400	+0.476%	603,019	+23.710%
2022-10-17	62.3300	62.6600	60.9400	60.9500	-1.087%	918,871	+24.299%
2022-10-14	62.6200	62.6648	61.4000	61.6200	-0.821%	1,513,034	+22.947%
2022-10-13	61.8800	62.5800	61.4500	62.1300	-0.703%	1,396,118	+21.938%
2022-10-12	63.2500	63.4259	62.4700	62.5700	-0.746%	404,119	+21.080%
2022-10-11	64.7300	65.0650	62.8600	63.0400	-2.836%	863,446	+20.178%
2022-10-10	65.8900	66.0550	64.7500	64.8800	-1.727%	497,807	+16.769%
2022-10-07	65.8200	66.1830	65.4800	66.0200	-0.422%	634,956	+14.753%
2022-10-06	66.1200	66.5600	65.9100	66.3000	+0.287%	781,854	+14.268%
2022-10-05	66.2700	66.8100	65.9650	66.1100	-0.810%	844,428	+14.597%
2022-10-04	66.0200	66.6800	65.3200	66.6500	+1.942%	1,108,616	+13.668%
2022-10-03	64.8700	65.7750	64.5700	65.3800	+1.004%	1,138,095	+15.876%
2022-09-30	65.5900	65.9000	64.7000	64.7300	-1.401%	870,842	+17.040%
2022-09-29	65.7400	66.2700	65.3100	65.6500	-0.711%	1,645,397	+15.400%
2022-09-28	65.6700	66.4700	65.4500	66.1200	+0.962%	1,057,682	+14.580%
2022-09-27	65.7300	66.1400	65.0300	65.4900	-0.046%	735,845	+15.682%
2022-09-26	66.1600	66.2300	64.8800	65.5200	-1.057%	1,133,652	+15.629%
2022-09-23	66.6800	66.9400	65.5400	66.2200	-1.164%	701,689	+14.407%
2022-09-22	66.6800	67.0800	66.4800	67.0000	+0.269%	859,982	+13.075%
2022-09-21	67.0700	67.9000	66.8200	66.8200	-0.743%	1,548,679	+13.379%
2022-09-20	66.8000	67.7850	66.7400	67.3200	+0.388%	822,676	+12.537%
2022-09-19	67.0700	67.2500	66.6700	67.0600	-0.342%	918,496	+12.973%
2022-09-16	67.2900	67.4800	66.6300	67.2900	-0.429%	1,298,662	+12.587%
2022-09-15	67.9700	68.4300	67.4800	67.5800	-1.054%	538,160	+12.104%
2022-09-14	68.2200	68.5250	67.7500	68.3000	+0.147%	1,359,788	+10.922%
2022-09-13	67.5400	68.7600	67.5400	68.2000	-0.365%	451,984	+11.085%
2022-09-12	67.8100	68.4600	67.5000	68.4500	+1.048%	824,129	+10.679%
2022-09-09	66.4400	67.7400	66.0901	67.7400	+2.636%	472,098	+11.839%
2022-09-08	65.9400	66.0700	65.7600	66.0000	+0.015%	413,070	+14.788%
2022-09-07	65.5100	66.6300	65.3080	65.9900	+0.918%	663,487	+14.805%
2022-09-06	66.4100	66.8600	65.0200	65.3900	-1.462%	722,548	+15.859%
2022-09-02	67.6800	67.6800	66.0200	66.3600	-1.411%	633,343	+14.165%
2022-09-01	65.9800	67.3100	65.6800	67.3100	+1.738%	551,337	+12.554%
2022-08-31	66.6600	66.6900	65.8900	66.1600	-0.511%	1,400,638	+14.510%
2022-08-30	66.5100	67.3000	66.2200	66.5000	-0.015%	356,522	+13.925%
2022-08-29	66.8000	67.3200	66.4400	66.5100	-1.071%	612,677	+13.908%
2022-08-26	67.6900	67.9700	66.9800	67.2300	-0.680%	387,285	+12.688%
2022-08-25	67.0700	67.8000	67.0000	67.6900	+0.789%	256,256	+11.922%
2022-08-24	67.0700	67.4300	66.7950	67.1600	+0.389%	197,109	+12.805%
2022-08-23	66.8900	67.3700	66.6900	66.9000	+0.015%	363,503	+13.244%
2022-08-22	67.2000	67.3200	66.6200	66.8900	-0.550%	498,902	+13.261%
2022-08-19	68.0000	68.2300	66.9300	67.2600	-1.595%	456,671	+12.638%
2022-08-18	68.3400	68.7800	67.8700	68.3500	+0.132%	514,416	+10.841%
2022-08-17	67.5200	68.3800	67.5200	68.2600	+0.827%	368,299	+10.987%
2022-08-16	67.0500	68.3000	67.0500	67.7000	-0.015%	481,252	+11.905%
2022-08-15	66.9400	67.8500	66.7800	67.7100	+0.849%	716,653	+11.889%
2022-08-12	66.0900	67.2650	65.9800	67.1400	+1.944%	448,994	+12.839%
2022-08-11	66.2100	66.4100	65.2000	65.8600	-0.242%	969,355	+15.032%
2022-08-10	64.9000	66.0800	64.5700	66.0200	+2.675%	740,961	+14.753%
2022-08-09	64.0200	65.0600	63.2350	64.3000	-0.480%	679,209	+17.823%
2022-08-08	64.3800	64.8500	63.9850	64.6100	+0.155%	924,278	+17.257%
2022-08-05	64.9900	66.0150	64.2000	64.5100	-1.811%	591,637	+17.439%
2022-08-04	64.8500	66.1200	64.6000	65.7000	+2.384%	671,644	+15.312%
2022-08-03	64.1200	65.1600	63.9000	64.1700	+0.596%	543,132	+18.061%
2022-08-02	64.4300	65.0400	63.6800	63.7900	-1.085%	331,983	+18.765%
2022-08-01	65.3900	65.5600	64.3600	64.4900	-1.812%	506,694	+17.476%
2022-07-29	65.2200	65.7500	64.3400	65.6800	+0.168%	515,037	+15.347%
2022-07-28	64.7600	66.0400	64.7600	65.5700	+1.360%	301,144	+15.541%
2022-07-27	64.5600	64.7500	63.6100	64.6900	+0.920%	563,791	+17.112%
2022-07-26	64.9000	65.1700	63.8800	64.1000	-1.233%	514,098	+18.190%
2022-07-25	64.6300	65.2700	64.0700	64.9000	-0.200%	503,175	+16.733%
2022-07-22	65.6900	65.9350	64.6550	65.0300	-1.005%	290,606	+16.500%
2022-07-21	65.0400	65.9400	64.7250	65.6900	+0.999%	493,984	+15.330%
2022-07-20	63.3200	65.4100	62.9500	65.0400	+2.895%	699,304	+16.482%
2022-07-19	63.0900	64.4700	62.7400	63.2100	+1.217%	671,068	+19.854%
2022-07-18	63.1100	63.7750	62.2350	62.4500	-0.240%	810,976	+21.313%
2022-07-15	62.7600	63.0900	62.3600	62.6000	+0.385%	1,051,613	+21.022%
2022-07-14	62.1400	62.9600	61.5243	62.3600	-0.922%	549,082	+21.488%
2022-07-13	62.2800	63.2200	61.3700	62.9400	-0.238%	512,617	+20.369%
2022-07-12	64.0500	65.1700	62.5100	63.0900	-1.973%	620,657	+20.082%
2022-07-11	64.8300	65.0700	64.1000	64.3600	-1.273%	338,505	+17.713%
2022-07-08	65.5100	65.8600	65.1000	65.1900	-0.942%	282,203	+16.214%
2022-07-07	65.7300	66.2200	65.3600	65.8100	-0.046%	658,741	+15.119%
2022-07-06	65.0200	65.8500	64.1800	65.8400	+1.106%	904,838	+15.067%
2022-07-05	65.6800	65.7600	63.9000	65.1200	-1.602%	706,799	+16.339%
2022-07-01	65.3800	66.3990	64.6400	66.1800	+1.208%	716,189	+14.476%
2022-06-30	64.6600	65.8200	63.9500	65.3900	-0.107%	1,284,594	+15.859%
2022-06-29	66.0400	67.0600	64.8100	65.4600	-0.818%	609,727	+15.735%
2022-06-28	67.1900	67.3100	65.7700	66.0000	-1.448%	677,120	+14.788%
2022-06-27	66.1100	67.5100	65.0200	66.9700	+1.148%	607,229	+13.125%
2022-06-24	65.1400	66.3000	64.5400	66.2100	+1.300%	1,182,123	+14.424%
2022-06-23	63.8000	65.6600	63.8000	65.3600	+2.029%	1,003,740	+15.912%
2022-06-22	62.7700	64.9200	62.1700	64.0600	+1.860%	1,161,936	+18.264%
2022-06-21	64.9100	65.3900	62.5400	62.8900	-2.783%	1,765,306	+20.464%
2022-06-17	63.1700	64.8300	63.1100	64.6900	+2.585%	1,114,079	+17.112%
2022-06-16	63.2900	63.5400	61.5700	63.0600	-2.293%	855,267	+20.140%
2022-06-15	64.9200	65.0000	63.4200	64.5400	+0.186%	579,383	+17.385%
2022-06-14	64.9400	65.4300	63.3800	64.4200	+0.078%	745,980	+17.603%
2022-06-13	65.4400	66.0000	64.3500	64.3700	-3.218%	1,505,061	+17.695%
2022-06-10	66.2400	67.0600	65.8200	66.5100	-1.100%	625,045	+13.908%
2022-06-09	67.2800	67.9800	66.9600	67.2500	-0.518%	553,711	+12.654%
2022-06-08	69.0000	69.0800	67.5000	67.6000	-2.439%	805,494	+12.071%
2022-06-07	68.5900	69.3400	68.0250	69.2900	+0.362%	1,030,778	+9.338%
2022-06-06	69.1200	69.8350	68.8500	69.0400	-0.748%	552,257	+9.733%
2022-06-03	68.2000	70.1200	68.0200	69.5600	+1.031%	1,201,064	+8.913%
2022-06-02	67.6100	69.7300	67.2900	68.8500	+1.985%	954,180	+10.036%
2022-06-01	68.5400	68.5400	66.8500	67.5100	-0.589%	1,053,420	+12.220%
2022-05-31	68.2200	68.6500	67.1700	67.9100	-1.121%	4,434,268	+11.559%
2022-05-27	69.2400	70.1799	68.6500	68.6800	-0.189%	1,075,908	+10.309%
2022-05-26	69.5000	69.7800	68.7900	68.8100	-0.779%	873,576	+10.100%
2022-05-25	70.0000	70.8000	68.9000	69.3500	-0.858%	1,892,971	+9.243%
2022-05-24	70.8400	71.3200	69.7000	69.9500	-1.631%	1,355,195	+8.306%
2022-05-23	72.2500	72.2600	70.7000	71.1100	-1.181%	871,876	+6.539%
2022-05-20	72.1100	72.7400	71.3000	71.9600	+0.209%	1,617,540	+5.281%
2022-05-19	70.7500	71.9300	70.5100	71.8100	+1.714%	1,571,576	+5.501%
2022-05-18	71.8700	72.0700	70.0700	70.6000	-1.794%	1,538,737	+7.309%
2022-05-17	70.6300	72.0300	69.7600	71.8900	+2.832%	3,032,173	+5.383%
2022-05-16	69.0500	70.0000	68.8700	69.9100	+0.822%	1,411,950	+8.368%
2022-05-13	69.2800	69.9700	68.6900	69.3400	-0.101%	1,351,407	+9.259%
2022-05-12	68.8300	70.4500	68.7000	69.4100	+0.101%	2,804,397	+9.149%
2022-05-11	69.0000	70.0900	68.2500	69.3400	-0.288%	3,652,987	+9.259%
2022-05-10	70.8700	70.9900	69.1700	69.5400	-0.771%	1,945,679	+8.944%
2022-05-09	69.3300	71.5400	69.2267	70.0800	-1.170%	2,893,433	+8.105%
2022-05-06	70.6200	72.2300	69.6400	70.9100	-1.253%	5,156,417	+6.840%
2022-05-05	72.9300	73.7500	70.5400	71.8100	-1.414%	6,236,627	+5.501%
2022-05-04	63.1700	79.7800	62.2200	72.8400	+14.474%	10,334,309	+4.009%
2022-05-03	63.7900	64.5600	63.4200	63.6300	-0.313%	1,074,078	+19.063%
2022-05-02	65.4300	65.5450	63.4000	63.8300	-2.979%	1,329,187	+18.690%
2022-04-29	65.9300	66.6000	65.1600	65.7900	-0.664%	1,700,435	+15.154%
2022-04-28	65.2900	66.6300	64.6950	66.2300	+2.349%	832,262	+14.389%
2022-04-27	64.9200	65.9900	64.6900	64.7100	-0.721%	993,277	+17.076%
2022-04-26	66.7000	67.4800	64.9500	65.1800	-3.380%	1,510,101	+16.232%
2022-04-25	65.6400	67.5700	65.1300	67.4600	+2.554%	1,141,179	+12.304%
2022-04-22	67.1700	67.2100	65.7100	65.7800	-2.200%	916,345	+15.172%
2022-04-21	69.4900	69.8400	66.9650	67.2600	-2.606%	953,636	+12.638%
2022-04-20	68.3200	69.8500	67.8100	69.0600	+1.425%	1,248,895	+9.702%
2022-04-19	66.8700	68.5150	66.5900	68.0900	+2.422%	869,858	+11.265%
2022-04-18	67.5200	68.1000	66.3900	66.4800	-1.817%	1,001,831	+13.959%
2022-04-14	67.7200	68.4550	67.1200	67.7100	+0.699%	1,141,411	+11.889%
2022-04-13	65.8400	67.4600	65.5900	67.2400	+1.464%	1,190,091	+12.671%
2022-04-12	67.1600	68.0700	66.2000	66.2700	-1.237%	1,298,572	+14.320%
2022-04-11	67.8300	68.4100	66.8300	67.1000	-1.353%	1,146,194	+12.906%
2022-04-08	68.0000	68.5500	67.4400	68.0200	-0.264%	1,603,751	+11.379%
2022-04-07	66.7900	68.3500	66.2500	68.2000	+1.579%	2,218,640	+11.085%
2022-04-06	65.6800	68.3899	65.5600	67.1400	+1.313%	3,354,935	+12.839%
2022-04-05	59.0200	67.1400	58.4900	66.2700	+11.810%	6,976,354	+14.320%
2022-04-04	58.0700	59.5288	57.9800	59.2700	+2.579%	1,456,706	+27.822%
2022-04-01	58.2400	58.4800	57.2600	57.7800	-0.362%	838,603	+31.118%
2022-03-31	58.3500	59.4800	57.9800	57.9900	-0.481%	958,491	+30.643%
2022-03-30	58.8600	59.4400	57.8800	58.2700	-1.869%	1,558,935	+30.015%
2022-03-29	58.6100	59.6800	58.2600	59.3800	+2.468%	1,009,540	+27.585%
2022-03-28	58.9100	59.6200	57.0800	57.9500	-1.913%	980,463	+30.733%
2022-03-25	58.9600	59.4200	58.0600	59.0800	+0.836%	906,410	+28.233%
2022-03-24	59.4500	59.5500	58.2850	58.5900	-1.281%	1,130,529	+29.305%
2022-03-23	60.4400	60.7481	59.0000	59.3500	-2.864%	1,398,666	+27.650%
2022-03-22	60.3800	61.8300	59.8400	61.1000	+1.461%	796,182	+23.993%
2022-03-21	60.1000	60.6900	59.8200	60.2200	-0.594%	974,060	+25.805%
2022-03-18	58.6500	60.6283	58.6500	60.5800	+2.435%	2,721,523	+25.058%
2022-03-17	58.9200	59.8500	58.8500	59.1400	-0.202%	1,243,878	+28.103%
2022-03-16	57.1800	59.2800	57.1800	59.2600	+4.718%	1,689,304	+27.843%
2022-03-15	57.4500	57.9700	56.2850	56.5900	-0.858%	2,244,319	+33.875%