Dark

DOOR
MASONITE INTERNATIONAL CORP
stock NYSE

Inactive

May 14, 2024

132.84USD+0.053%(+0.07)695,871

Pre-market

0.00USD-100.000%(-132.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-14	132.7900	132.8900	132.7500	132.8400	+0.053%	695,871	0.000%
2024-05-13	132.7300	132.7900	132.7000	132.7700	+0.053%	428,102	+0.053%
2024-05-10	132.6600	132.7400	132.6400	132.7000	+0.030%	361,578	+0.106%
2024-05-09	132.6300	132.7400	132.6100	132.6600	+0.030%	296,155	+0.136%
2024-05-08	132.6100	132.6800	132.5600	132.6200	-0.023%	541,240	+0.166%
2024-05-07	132.6800	132.7200	132.5500	132.6500	-0.023%	664,735	+0.143%
2024-05-06	132.7500	132.7900	132.6700	132.6800	-0.015%	245,461	+0.121%
2024-05-03	132.7400	132.7900	132.6700	132.7000	0.000%	400,501	+0.106%
2024-05-02	132.6800	132.7500	132.6500	132.7000	+0.060%	483,055	+0.106%
2024-05-01	132.6000	132.7500	132.5600	132.6200	+0.053%	475,611	+0.166%
2024-04-30	132.6000	132.6900	132.5500	132.5500	-0.015%	275,796	+0.219%
2024-04-29	132.7500	132.8500	132.5600	132.5700	+0.729%	576,938	+0.204%
2024-04-26	131.7400	131.9400	131.4300	131.6100	-0.106%	385,000	+0.935%
2024-04-25	131.5000	131.7500	131.2500	131.7500	+0.114%	629,838	+0.827%
2024-04-24	131.3400	131.7650	131.3000	131.6000	+0.244%	497,581	+0.942%
2024-04-23	131.5000	131.5100	131.2350	131.2800	+0.015%	339,540	+1.188%
2024-04-22	131.6500	131.6800	130.8300	131.2600	-0.099%	585,997	+1.204%
2024-04-19	131.5000	131.8300	131.1000	131.3900	0.000%	662,403	+1.104%
2024-04-18	131.4000	131.8400	131.0200	131.3900	+0.030%	904,327	+1.104%
2024-04-17	130.8800	131.5500	130.7500	131.3500	+0.513%	991,280	+1.134%
2024-04-16	130.5200	130.9800	130.2900	130.6800	+0.245%	1,245,750	+1.653%
2024-04-15	130.9000	131.0000	129.5000	130.3600	-0.413%	1,516,747	+1.902%
2024-04-12	130.8600	130.9950	130.8500	130.9000	-0.008%	677,644	+1.482%
2024-04-11	130.9000	130.9800	130.8500	130.9100	+0.069%	648,101	+1.474%
2024-04-10	130.9000	130.9300	130.7900	130.8200	-0.061%	635,346	+1.544%
2024-04-09	130.9000	131.0050	130.8300	130.9000	+0.015%	535,187	+1.482%
2024-04-08	131.0200	131.0900	130.8100	130.8800	+0.099%	269,789	+1.498%
2024-04-05	131.1000	131.2600	130.6300	130.7500	-0.282%	487,150	+1.598%
2024-04-04	131.3900	131.5000	130.4900	131.1200	-0.251%	802,269	+1.312%
2024-04-03	131.3000	131.4750	131.2600	131.4500	+0.191%	322,145	+1.057%
2024-04-02	131.4200	131.4300	131.2000	131.2000	-0.107%	259,594	+1.250%
2024-04-01	131.5700	131.6800	131.2100	131.3400	-0.084%	466,883	+1.142%
2024-03-28	131.4300	131.5800	131.2500	131.4500	+0.191%	213,000	+1.057%
2024-03-27	131.5000	131.6900	131.1800	131.2000	-0.046%	456,974	+1.250%
2024-03-26	131.5900	131.6000	131.1900	131.2600	-0.061%	401,741	+1.204%
2024-03-25	131.0500	131.4300	131.0500	131.3400	-0.190%	526,533	+1.142%
2024-03-22	131.7500	131.9000	131.5100	131.5900	0.000%	245,434	+0.950%
2024-03-21	131.5100	131.9300	131.3100	131.5900	+0.068%	751,776	+0.950%
2024-03-20	131.3900	131.9300	131.3000	131.5000	+0.076%	509,457	+1.019%
2024-03-19	130.8000	131.5000	130.8000	131.4000	+0.559%	595,882	+1.096%
2024-03-18	130.8600	130.9900	130.6700	130.6700	-0.023%	662,749	+1.661%
2024-03-15	130.8500	131.1300	130.6600	130.7000	-0.229%	692,974	+1.637%
2024-03-14	130.9300	131.0400	130.7000	131.0000	+0.053%	371,582	+1.405%
2024-03-13	130.8700	131.1700	130.8300	130.9300	+0.069%	543,669	+1.459%
2024-03-12	130.7600	130.9200	130.6200	130.8400	+0.038%	496,665	+1.529%
2024-03-11	130.6100	130.9200	130.5200	130.7900	+0.261%	395,452	+1.567%
2024-03-08	130.6100	130.8299	130.3900	130.4500	-0.084%	538,003	+1.832%
2024-03-07	130.7900	131.0800	130.5350	130.5600	-0.176%	598,827	+1.746%
2024-03-06	130.7500	130.9300	130.6000	130.7900	+0.107%	246,832	+1.567%
2024-03-05	130.4500	130.7900	130.3500	130.6500	+0.184%	502,074	+1.676%
2024-03-04	130.3400	130.5950	130.2200	130.4100	+0.146%	243,202	+1.863%
2024-03-01	130.2000	130.8000	130.1100	130.2200	-0.015%	763,366	+2.012%
2024-02-29	130.0900	130.2500	129.9700	130.2400	+0.231%	984,935	+1.996%
2024-02-28	130.0200	130.2500	129.9400	129.9400	-0.031%	1,013,793	+2.232%
2024-02-27	130.1400	130.1500	129.9000	129.9800	-0.015%	671,902	+2.200%
2024-02-26	130.0100	130.1700	129.9700	130.0000	0.000%	434,672	+2.185%
2024-02-23	130.0900	130.2400	129.8600	130.0000	+0.038%	723,195	+2.185%
2024-02-22	129.9100	130.1800	129.7900	129.9500	+0.100%	1,009,098	+2.224%
2024-02-21	129.9500	130.0500	129.8000	129.8200	+0.031%	723,756	+2.326%
2024-02-20	129.8200	130.1100	129.7600	129.7800	+0.046%	696,605	+2.358%
2024-02-16	129.7200	130.0300	129.6600	129.7200	-0.015%	1,187,429	+2.405%
2024-02-15	129.9400	130.0000	129.6500	129.7400	+0.062%	1,424,802	+2.389%
2024-02-14	130.1400	130.2800	129.6400	129.6600	-0.077%	1,119,557	+2.453%
2024-02-13	130.0100	130.2900	129.6600	129.7600	-0.185%	1,861,854	+2.374%
2024-02-12	130.4400	130.8000	130.0000	130.0000	-0.391%	1,398,568	+2.185%
2024-02-09	129.8900	130.6700	129.6000	130.5100	+35.090%	5,085,675	+1.785%
2024-02-08	95.7200	96.6600	95.0850	96.6100	+1.417%	210,071	+37.501%
2024-02-07	94.4000	95.5900	94.0000	95.2600	+1.915%	267,506	+39.450%
2024-02-06	91.2500	93.5000	91.2500	93.4700	+2.276%	343,740	+42.120%
2024-02-05	92.5500	92.6800	90.7500	91.3900	-1.795%	288,726	+45.355%
2024-02-02	92.5600	93.8700	92.1200	93.0600	-0.958%	172,719	+42.747%
2024-02-01	92.7200	94.0500	92.5000	93.9600	+2.075%	257,697	+41.379%
2024-01-31	93.4200	93.7200	91.9400	92.0500	-1.393%	301,989	+44.313%
2024-01-30	92.3700	93.4850	92.3700	93.3500	+0.517%	311,836	+42.303%
2024-01-29	91.8300	93.4700	91.2600	92.8700	+1.497%	279,734	+43.039%
2024-01-26	92.2900	92.6900	91.0200	91.5000	+0.011%	177,643	+45.180%
2024-01-25	90.8400	91.5550	90.0000	91.4900	+2.625%	223,974	+45.196%
2024-01-24	91.5900	91.8000	89.0500	89.1500	-1.600%	332,666	+49.007%
2024-01-23	92.5800	93.1250	89.7800	90.6000	-2.181%	373,861	+46.623%
2024-01-22	93.0000	93.4500	92.4100	92.6200	+0.184%	433,278	+43.425%
2024-01-19	91.3800	92.5100	89.8600	92.4500	+2.802%	945,695	+43.688%
2024-01-18	90.9000	92.1599	88.4200	89.9300	-1.100%	466,764	+47.715%
2024-01-17	88.6400	91.6700	87.4500	90.9300	+6.713%	1,867,915	+46.090%
2024-01-16	85.7500	85.7900	84.7000	85.2100	-1.685%	269,141	+55.897%
2024-01-12	89.7000	89.7000	86.5100	86.6700	-2.167%	214,202	+53.271%
2024-01-11	88.2200	88.9500	86.2500	88.5900	-0.416%	320,096	+49.949%
2024-01-10	88.2700	89.1670	87.1800	88.9600	+0.622%	211,476	+49.326%
2024-01-09	85.9200	88.4300	85.4500	88.4100	+1.726%	270,429	+50.254%
2024-01-08	85.2200	86.9100	84.5300	86.9100	+2.367%	420,245	+52.848%
2024-01-05	83.5600	86.1100	83.5600	84.9000	+0.831%	335,537	+56.466%
2024-01-04	83.2000	84.2000	82.8000	84.2000	+0.537%	379,635	+57.767%
2024-01-03	83.8800	85.0700	83.3500	83.7500	-1.459%	646,707	+58.615%
2024-01-02	83.9900	86.7900	82.2900	84.9900	+0.390%	1,085,442	+56.301%
2023-12-29	85.0600	85.4950	84.3200	84.6600	-0.832%	183,050	+56.910%
2023-12-28	86.2000	86.3500	84.7200	85.3700	-0.744%	240,690	+55.605%
2023-12-27	85.2700	86.6153	84.6500	86.0100	+0.738%	237,933	+54.447%
2023-12-26	84.8800	86.4200	84.1400	85.3800	+0.898%	274,917	+55.587%
2023-12-22	85.0400	85.0400	82.8600	84.6200	+0.439%	392,040	+56.984%
2023-12-21	84.3300	86.5700	82.6700	84.2500	+1.469%	589,133	+57.674%
2023-12-20	88.6300	88.6300	82.6900	83.0300	-5.776%	594,800	+59.990%
2023-12-19	85.4000	89.5900	84.9500	88.1200	+2.812%	1,011,534	+50.749%
2023-12-18	93.2300	93.5000	82.4430	85.7100	-15.971%	1,707,061	+54.988%
2023-12-15	104.0800	105.4400	101.6400	102.0000	-1.706%	280,105	+30.235%
2023-12-14	98.7100	104.0700	97.6600	103.7700	+8.865%	294,274	+28.014%
2023-12-13	92.2400	96.1600	91.5100	95.3200	+3.541%	219,794	+39.362%
2023-12-12	92.2700	92.8000	91.3500	92.0600	-0.303%	92,744	+44.297%
2023-12-11	92.6200	93.5200	91.7000	92.3400	-0.259%	109,656	+43.860%
2023-12-08	91.0400	92.5900	90.3100	92.5800	+2.389%	259,438	+43.487%
2023-12-07	91.4100	91.4500	89.4000	90.4200	-0.484%	174,832	+46.914%
2023-12-06	92.4300	94.2000	90.6000	90.8600	-0.504%	155,010	+46.203%
2023-12-05	92.6800	93.4050	91.2500	91.3200	-1.595%	85,812	+45.466%
2023-12-04	91.5300	92.8100	91.1200	92.8000	+1.288%	118,153	+43.147%
2023-12-01	88.8100	91.7700	87.9350	91.6200	+3.118%	189,130	+44.990%
2023-11-30	88.7700	89.2200	87.2550	88.8500	+0.226%	127,815	+49.510%
2023-11-29	89.3400	90.3250	88.3900	88.6500	+0.716%	112,232	+49.848%
2023-11-28	88.5400	89.2400	87.7800	88.0200	-1.190%	151,153	+50.920%
2023-11-27	87.1300	89.3700	86.4700	89.0800	+1.666%	145,444	+49.124%
2023-11-24	86.8000	88.3600	86.8000	87.6200	+0.666%	42,524	+51.609%
2023-11-22	86.7300	87.6800	86.0000	87.0400	+1.481%	56,576	+52.619%
2023-11-21	86.3500	87.1909	85.7400	85.7700	-1.606%	64,758	+54.879%
2023-11-20	87.4800	87.5000	86.2800	87.1700	-0.921%	104,231	+52.392%
2023-11-17	87.6100	88.3400	86.7300	87.9800	+1.185%	138,697	+50.989%
2023-11-16	88.2600	88.5000	86.0900	86.9500	-1.148%	95,711	+52.777%
2023-11-15	87.8300	89.2499	87.6700	87.9600	+0.526%	139,656	+51.023%
2023-11-14	85.7200	88.5900	84.9750	87.5000	+5.919%	203,802	+51.817%
2023-11-13	81.9700	83.1400	81.8200	82.6100	+0.012%	136,147	+60.804%
2023-11-10	80.9600	83.2200	80.0200	82.6000	+2.916%	189,731	+60.823%
2023-11-09	80.9000	82.9100	80.1700	80.2600	-2.739%	186,527	+65.512%
2023-11-08	84.5600	84.9000	79.9600	82.5200	-4.225%	293,388	+60.979%
2023-11-07	85.9000	87.2300	85.8700	86.1600	-0.232%	206,372	+54.178%
2023-11-06	86.3700	86.6700	85.7600	86.3600	-0.541%	91,045	+53.821%
2023-11-03	85.4400	87.3649	85.4400	86.8300	+3.938%	115,692	+52.989%
2023-11-02	82.1500	84.2100	82.0000	83.5400	+3.455%	122,820	+59.014%
2023-11-01	78.9600	81.1900	78.3100	80.7500	+2.034%	181,070	+64.508%
2023-10-31	79.2000	80.4350	78.5500	79.1400	-0.076%	184,553	+67.854%
2023-10-30	78.7300	79.6400	77.7200	79.2000	+1.996%	123,654	+67.727%
2023-10-27	78.2700	78.2700	76.8700	77.6500	-0.805%	112,162	+71.075%
2023-10-26	79.0900	79.9100	77.7600	78.2800	+0.179%	134,382	+69.699%
2023-10-25	78.9100	79.7600	78.1000	78.1400	-2.288%	125,506	+70.003%
2023-10-24	78.9300	80.3600	78.2000	79.9700	+2.263%	243,327	+66.112%
2023-10-23	80.1900	81.0700	78.1900	78.2000	-2.869%	173,870	+69.872%
2023-10-20	81.5300	82.4200	80.1900	80.5100	-0.679%	303,730	+64.998%
2023-10-19	83.9500	84.1250	80.9600	81.0600	-3.809%	654,988	+63.879%
2023-10-18	85.5800	86.4100	84.0150	84.2700	-2.780%	103,833	+57.636%
2023-10-17	85.7700	88.0800	85.0900	86.6800	+0.092%	135,406	+53.253%
2023-10-16	85.3300	86.7400	84.1250	86.6000	+3.169%	147,297	+53.395%
2023-10-13	85.0800	85.2300	83.5150	83.9400	-1.119%	159,534	+58.256%
2023-10-12	87.3800	87.4500	82.8700	84.8900	-2.705%	204,344	+56.485%
2023-10-11	87.0500	88.1300	86.6850	87.2500	+0.207%	142,786	+52.252%
2023-10-10	86.3400	88.5200	86.3400	87.0700	+1.932%	188,574	+52.567%
2023-10-09	86.1700	86.8400	84.6450	85.4200	-1.714%	212,455	+55.514%
2023-10-06	86.3500	88.2800	84.9100	86.9100	-0.378%	334,673	+52.848%
2023-10-05	89.7600	90.2900	85.8800	87.2400	-2.742%	316,847	+52.270%
2023-10-04	90.9500	91.1800	89.0250	89.7000	-1.092%	148,398	+48.094%
2023-10-03	92.4400	93.1000	90.6400	90.6900	-2.410%	97,347	+46.477%
2023-10-02	92.2700	93.7100	91.5900	92.9300	-0.311%	125,867	+42.946%
2023-09-29	94.1700	94.2200	92.8200	93.2200	-0.021%	106,596	+42.502%
2023-09-28	92.0500	93.5800	91.8950	93.2400	+1.569%	130,630	+42.471%
2023-09-27	92.5200	93.3700	91.6800	91.8000	+0.218%	98,938	+44.706%
2023-09-26	92.2900	93.3100	91.0500	91.6000	-1.282%	73,050	+45.022%
2023-09-25	92.3900	94.4400	92.3900	92.7900	-0.322%	74,024	+43.162%
2023-09-22	93.4400	94.7500	93.0700	93.0900	+0.043%	95,454	+42.701%
2023-09-21	92.3400	93.9350	91.4200	93.0500	-0.225%	120,143	+42.762%
2023-09-20	95.6300	95.9300	92.6600	93.2600	-1.821%	264,840	+42.440%
2023-09-19	94.8900	95.6500	94.7100	94.9900	+0.032%	110,384	+39.846%
2023-09-18	95.5100	96.2900	94.7000	94.9600	-0.084%	127,319	+39.890%
2023-09-15	96.0100	96.0100	94.1000	95.0400	-1.909%	214,478	+39.773%
2023-09-14	96.2600	97.9200	95.0200	96.8900	+1.339%	74,716	+37.104%
2023-09-13	97.1500	97.1500	94.6800	95.6100	-1.565%	91,179	+38.939%
2023-09-12	97.8600	98.5000	96.3800	97.1300	-1.039%	73,130	+36.765%
2023-09-11	99.0100	99.5500	98.0600	98.1500	+0.112%	79,582	+35.344%
2023-09-08	97.9100	98.8300	97.6200	98.0400	-0.010%	77,743	+35.496%
2023-09-07	98.1500	98.2900	97.3500	98.0500	+0.071%	113,022	+35.482%
2023-09-06	98.2100	99.4450	97.4900	97.9800	+0.164%	72,415	+35.579%
2023-09-05	103.8900	103.8900	96.4600	97.8200	-6.473%	130,039	+35.800%
2023-09-01	103.2900	105.6300	103.2900	104.5900	+1.830%	136,916	+27.010%
2023-08-31	102.4100	103.7100	101.9400	102.7100	+0.234%	99,728	+29.335%
2023-08-30	102.2800	104.1850	102.2800	102.4700	-0.292%	137,123	+29.638%
2023-08-29	99.8400	103.3300	98.0900	102.7700	+2.780%	168,438	+29.260%
2023-08-28	99.7400	101.5900	98.8800	99.9900	+0.776%	124,053	+32.853%
2023-08-25	101.6500	102.3250	97.3700	99.2200	-1.879%	260,717	+33.884%
2023-08-24	103.2400	103.7700	101.1000	101.1200	-2.993%	96,074	+31.369%
2023-08-23	103.5400	105.5000	103.4650	104.2400	+1.106%	107,873	+27.437%
2023-08-22	103.5200	104.0600	102.9100	103.1000	+0.214%	76,955	+28.846%
2023-08-21	103.1500	104.4700	100.7300	102.8800	-0.407%	80,332	+29.121%
2023-08-18	101.3100	103.4000	101.3100	103.3000	+1.215%	82,845	+28.596%
2023-08-17	106.7900	106.8600	101.5300	102.0600	-4.590%	101,128	+30.159%
2023-08-16	107.8900	109.5800	106.9000	106.9700	-0.807%	111,912	+24.184%
2023-08-15	107.8200	108.4899	106.1100	107.8400	+0.009%	124,691	+23.182%
2023-08-14	105.0800	108.1800	104.6400	107.8300	+1.938%	87,727	+23.194%
2023-08-11	104.4300	106.1200	103.6401	105.7800	+0.993%	90,754	+25.581%
2023-08-10	106.0000	107.4800	103.3500	104.7400	-0.692%	126,516	+26.828%
2023-08-09	103.0800	106.9000	101.9150	105.4700	+3.615%	169,620	+25.951%
2023-08-08	103.0600	103.0650	100.8500	101.7900	-2.631%	166,659	+30.504%
2023-08-07	102.5500	104.8000	102.5500	104.5400	+2.150%	48,452	+27.071%
2023-08-04	101.6800	103.6500	101.1400	102.3400	+0.977%	82,534	+29.803%
2023-08-03	103.4100	103.4400	101.2200	101.3500	-2.567%	97,286	+31.071%
2023-08-02	103.9200	104.9900	102.8600	104.0200	-1.009%	101,162	+27.706%
2023-08-01	103.9400	105.8800	103.9400	105.0800	+0.507%	193,189	+26.418%
2023-07-31	103.3100	104.5600	102.2700	104.5500	+1.220%	70,114	+27.059%
2023-07-28	104.1600	104.6150	102.7000	103.2900	+0.321%	56,996	+28.609%
2023-07-27	104.5700	104.8800	102.4300	102.9600	-0.933%	95,495	+29.021%
2023-07-26	104.1000	105.6350	103.5500	103.9300	-0.144%	81,491	+27.817%
2023-07-25	103.3900	106.3600	103.3900	104.0800	+0.029%	142,479	+27.633%
2023-07-24	104.0100	105.7100	103.4000	104.0500	+0.863%	110,827	+27.669%
2023-07-21	104.6000	104.6000	103.1400	103.1600	-0.855%	89,113	+28.771%
2023-07-20	106.2200	106.2200	103.4100	104.0500	-1.617%	108,821	+27.669%
2023-07-19	105.7500	106.1200	104.8100	105.7600	+0.009%	86,378	+25.605%
2023-07-18	104.3600	105.8700	104.3600	105.7500	+1.186%	100,662	+25.617%
2023-07-17	101.7500	104.6100	101.7500	104.5100	+2.170%	60,910	+27.107%
2023-07-14	101.8600	102.4700	100.7050	102.2900	+0.383%	57,109	+29.866%
2023-07-13	101.9000	102.3500	100.3900	101.9000	+0.493%	96,632	+30.363%
2023-07-12	100.7800	102.7800	100.0950	101.4000	+2.476%	142,370	+31.006%
2023-07-11	98.8400	100.1300	98.1200	98.9500	+0.457%	81,133	+34.250%
2023-07-10	95.7300	99.0600	95.7300	98.5000	+2.465%	126,868	+34.863%
2023-07-07	96.6900	98.4100	95.5500	96.1300	-0.414%	158,968	+38.188%
2023-07-06	98.6600	99.0000	95.9600	96.5300	-3.557%	98,078	+37.615%
2023-07-05	100.7900	101.5450	99.5800	100.0900	-1.224%	90,343	+32.721%
2023-07-03	102.3100	103.1000	101.2900	101.3300	-1.084%	46,172	+31.096%
2023-06-30	104.2300	104.2300	102.3600	102.4400	-0.582%	85,322	+29.676%
2023-06-29	100.6600	103.1500	100.6600	103.0400	+2.232%	60,832	+28.921%
2023-06-28	102.2500	102.5900	100.1701	100.7900	-0.895%	152,744	+31.799%
2023-06-27	99.5100	102.8300	99.3800	101.7000	+2.655%	146,519	+30.619%
2023-06-26	97.8700	100.4700	97.6250	99.0700	+0.917%	145,740	+34.087%
2023-06-23	98.2100	99.8100	97.3900	98.1700	-1.535%	137,029	+35.316%
2023-06-22	100.3600	100.3600	99.2700	99.7000	-1.003%	89,764	+33.240%
2023-06-21	101.4900	101.8500	98.7300	100.7100	-0.983%	219,578	+31.903%
2023-06-20	98.4300	102.0600	98.4300	101.7100	+3.039%	157,524	+30.607%
2023-06-16	101.1400	101.1400	98.6600	98.7100	-2.190%	276,167	+34.576%
2023-06-15	99.2100	101.7000	99.0000	100.9200	+1.254%	225,163	+31.629%
2023-06-14	103.0000	104.1700	98.9650	99.6700	-3.374%	221,468	+33.280%
2023-06-13	101.2000	103.5550	101.2000	103.1500	+1.927%	92,998	+28.783%
2023-06-12	99.5600	102.6450	99.0100	101.2000	+1.883%	94,588	+31.265%
2023-06-09	98.9000	99.4000	98.1250	99.3300	+0.222%	56,969	+33.736%
2023-06-08	99.4400	99.7500	97.5000	99.1100	-0.890%	122,077	+34.033%
2023-06-07	100.9000	103.3100	99.6500	100.0000	-0.488%	210,661	+32.840%
2023-06-06	96.2400	100.8600	96.2400	100.4900	+4.275%	139,415	+32.192%
2023-06-05	94.0900	96.9700	93.5550	96.3700	+1.699%	106,033	+37.844%
2023-06-02	89.7900	94.8400	89.5200	94.7600	+7.122%	152,289	+40.186%
2023-06-01	88.0900	89.2900	87.1700	88.4600	+0.443%	107,617	+50.170%
2023-05-31	91.1500	91.1500	87.0350	88.0700	-3.643%	165,622	+50.835%
2023-05-30	91.5700	91.9300	90.1400	91.4000	+0.230%	88,427	+45.339%
2023-05-26	90.0800	92.0500	90.0800	91.1900	+1.165%	110,827	+45.674%
2023-05-25	90.5300	91.6200	89.8000	90.1400	-0.836%	109,826	+47.371%
2023-05-24	91.0800	91.9200	90.8000	90.9000	-0.677%	112,749	+46.139%
2023-05-23	93.2700	93.4450	91.4600	91.5200	-2.503%	143,247	+45.149%
2023-05-22	94.7200	95.9400	93.6200	93.8700	-0.572%	101,544	+41.515%
2023-05-19	97.3400	97.3400	94.4100	94.4100	-2.003%	65,592	+40.705%
2023-05-18	94.4100	96.5000	94.3400	96.3400	+1.764%	113,917	+37.887%
2023-05-17	92.0000	94.9897	90.8700	94.6700	+3.431%	88,023	+40.319%
2023-05-16	90.3100	91.7200	89.3200	91.5300	+0.274%	102,394	+45.133%
2023-05-15	91.3100	91.7600	90.3000	91.2800	+0.088%	89,291	+45.530%
2023-05-12	93.7700	94.1900	90.5510	91.2000	-2.282%	96,419	+45.658%
2023-05-11	92.6600	93.8300	91.6600	93.3300	-0.331%	99,540	+42.334%
2023-05-10	94.7300	95.1100	91.2700	93.6400	+1.211%	125,914	+41.862%
2023-05-09	95.6300	101.7200	92.2500	92.5200	-0.420%	279,417	+43.580%
2023-05-08	90.1900	93.3900	89.5900	92.9100	+3.556%	181,243	+42.977%
2023-05-05	88.9300	89.8400	87.6900	89.7200	+2.819%	82,714	+48.061%
2023-05-04	89.6800	89.7200	87.1850	87.2600	-3.044%	93,085	+52.235%
2023-05-03	90.4800	92.5600	89.8700	90.0000	+0.067%	143,675	+47.600%
2023-05-02	90.3800	90.5700	88.1000	89.9400	-1.089%	101,243	+47.698%
2023-05-01	91.1100	91.9800	90.2000	90.9300	-0.525%	72,826	+46.090%
2023-04-28	88.5100	92.1500	88.5100	91.4100	+2.997%	110,070	+45.323%
2023-04-27	85.8600	88.8800	85.8500	88.7500	+4.118%	99,023	+49.679%
2023-04-26	88.9100	90.1300	84.9700	85.2400	-5.078%	139,898	+55.842%
2023-04-25	90.4500	91.1800	89.7550	89.8000	-1.697%	107,403	+47.929%
2023-04-24	91.1200	91.8600	90.2200	91.3500	+0.517%	65,772	+45.419%
2023-04-21	91.4100	91.7300	90.0500	90.8800	-0.329%	91,179	+46.171%
2023-04-20	90.8200	92.4300	90.3600	91.1800	+0.143%	170,275	+45.690%
2023-04-19	91.1700	91.4550	90.1200	91.0500	-0.263%	89,643	+45.898%
2023-04-18	91.2000	92.2100	90.2700	91.2900	+0.728%	138,216	+45.514%
2023-04-17	91.0800	91.7100	90.4200	90.6300	-0.614%	71,039	+46.574%
2023-04-14	90.9600	92.4500	90.2400	91.1900	+0.474%	77,680	+45.674%
2023-04-13	90.9400	91.5050	89.4800	90.7600	+0.154%	110,263	+46.364%
2023-04-12	90.7600	91.7300	89.9600	90.6200	+0.958%	117,584	+46.590%
2023-04-11	88.1200	90.3000	87.9800	89.7600	+2.653%	115,292	+47.995%
2023-04-10	84.8500	87.6600	84.3100	87.4400	+2.473%	69,750	+51.921%
2023-04-06	85.9300	85.9300	84.8100	85.3300	-0.779%	100,551	+55.678%
2023-04-05	87.3400	87.5500	85.2600	86.0000	-2.395%	172,111	+54.465%
2023-04-04	90.8500	91.1450	87.5701	88.1100	-3.346%	229,697	+50.766%
2023-04-03	90.7600	91.9600	89.8600	91.1600	+0.430%	105,222	+45.722%
2023-03-31	88.7700	90.8700	88.7700	90.7700	+2.867%	185,318	+46.348%
2023-03-30	89.4000	89.5700	87.9250	88.2400	-0.519%	180,814	+50.544%
2023-03-29	88.6900	88.8300	87.5500	88.7000	+0.830%	154,751	+49.763%
2023-03-28	87.6500	88.5800	87.1200	87.9700	+0.262%	153,916	+51.006%
2023-03-27	87.5400	88.5200	86.7000	87.7400	+1.598%	116,155	+51.402%
2023-03-24	85.7900	87.0200	84.5900	86.3600	-0.277%	126,846	+53.821%
2023-03-23	86.5200	88.5900	85.9100	86.6000	+0.441%	105,093	+53.395%
2023-03-22	87.1800	88.7700	86.1400	86.2200	-0.999%	144,616	+54.071%
2023-03-21	87.2500	88.5250	85.9900	87.0900	+1.303%	131,377	+52.532%
2023-03-20	85.9400	87.1100	85.1900	85.9700	+1.058%	151,104	+54.519%
2023-03-17	86.5700	86.9800	84.7100	85.0700	-2.308%	160,763	+56.154%
2023-03-16	83.5600	87.5300	83.1800	87.0800	+2.858%	104,169	+52.549%
2023-03-15	85.9800	87.6100	83.9400	84.6600	-3.992%	183,066	+56.910%
2023-03-14	89.2200	89.8100	87.0200	88.1800	+1.077%	212,911	+50.646%
2023-03-13	85.4900	88.5000	84.8000	87.2400	+0.276%	224,823	+52.270%
2023-03-10	87.7700	87.8100	85.2500	87.0000	-1.001%	282,836	+52.690%
2023-03-09	89.7900	90.3400	87.8600	87.8800	-1.920%	127,257	+51.161%
2023-03-08	89.5600	90.1600	88.7000	89.6000	+0.325%	127,792	+48.259%
2023-03-07	89.6600	90.8300	88.8900	89.3100	-0.557%	123,617	+48.740%
2023-03-06	91.4900	91.7500	89.3800	89.8100	-2.018%	137,479	+47.912%
2023-03-03	90.3000	92.3400	89.8100	91.6600	+2.242%	150,799	+44.927%
2023-03-02	87.4000	90.4700	87.4000	89.6500	+1.334%	146,601	+48.176%
2023-03-01	88.7000	90.0000	88.1200	88.4700	-0.372%	88,563	+50.153%
2023-02-28	88.8000	90.4200	88.8000	88.8000	-0.214%	168,641	+49.595%
2023-02-27	88.4900	89.6600	88.0700	88.9900	+1.714%	260,919	+49.275%
2023-02-24	86.4100	87.4900	85.1350	87.4900	+0.563%	254,818	+51.834%
2023-02-23	79.9300	87.1000	79.9300	87.0000	+3.191%	192,108	+52.690%
2023-02-22	84.0000	85.7000	82.5300	84.3100	+1.103%	204,182	+57.561%
2023-02-21	84.7600	86.3299	82.2000	83.3900	-3.439%	139,372	+59.300%
2023-02-17	87.8600	87.8600	85.6600	86.3600	-1.964%	161,720	+53.821%
2023-02-16	87.6000	88.8100	86.6913	88.0900	-1.388%	134,480	+50.800%
2023-02-15	89.9000	91.5700	89.1200	89.3300	-1.857%	190,703	+48.707%
2023-02-14	91.1900	91.9300	89.5800	91.0200	-0.968%	143,983	+45.946%
2023-02-13	90.3800	92.0300	89.4700	91.9100	+1.998%	209,171	+44.533%
2023-02-10	90.3700	90.8300	89.2900	90.1100	-0.519%	155,230	+47.420%
2023-02-09	93.1300	93.7900	90.1200	90.5800	-1.948%	160,282	+46.655%
2023-02-08	93.0600	93.1100	91.2700	92.3800	-1.524%	98,538	+43.797%
2023-02-07	92.9700	94.3500	92.1750	93.8100	+0.246%	202,462	+41.605%
2023-02-06	92.5800	93.6600	90.7300	93.5800	+0.268%	165,373	+41.953%
2023-02-03	92.3000	94.9800	91.8465	93.3300	+0.139%	170,492	+42.334%
2023-02-02	93.6400	94.7750	93.0450	93.2000	+0.140%	210,446	+42.532%
2023-02-01	90.8700	94.2800	90.6900	93.0700	+2.028%	107,797	+42.731%
2023-01-31	87.7500	91.5100	87.7500	91.2200	+3.966%	100,694	+45.626%
2023-01-30	88.3800	89.7300	87.6700	87.7400	-1.460%	80,549	+51.402%
2023-01-27	88.5200	89.5600	88.5200	89.0400	+0.440%	58,231	+49.191%
2023-01-26	87.5000	88.7200	86.0200	88.6500	+1.465%	105,448	+49.848%
2023-01-25	86.8000	87.6500	86.6800	87.3700	-0.126%	52,558	+52.043%
2023-01-24	86.5300	87.9700	86.5300	87.4800	+0.321%	60,540	+51.852%
2023-01-23	86.7700	87.5200	86.3600	87.2000	+1.278%	72,314	+52.339%
2023-01-20	84.4100	86.1199	83.5350	86.1000	+2.427%	98,772	+54.286%
2023-01-19	85.3000	86.6800	83.2400	84.0600	-1.627%	96,242	+58.030%
2023-01-18	86.6800	88.1100	85.3300	85.4500	-0.928%	64,719	+55.459%
2023-01-17	84.8900	86.9800	84.3797	86.2500	+0.842%	109,647	+54.017%
2023-01-13	86.2000	88.4500	85.5300	85.5300	-4.617%	163,074	+55.314%
2023-01-12	89.9200	89.9650	87.7750	89.6700	+0.719%	86,849	+48.143%
2023-01-11	89.6900	89.9200	88.0500	89.0300	+0.998%	133,705	+49.208%
2023-01-10	86.4800	88.1700	86.0500	88.1500	+1.520%	88,998	+50.698%
2023-01-09	86.6200	88.1300	86.6200	86.8300	+1.047%	132,213	+52.989%
2023-01-06	82.9800	86.0100	82.1800	85.9300	+4.818%	131,450	+54.591%
2023-01-05	81.8100	82.3300	80.0900	81.9800	-0.425%	102,866	+62.040%
2023-01-04	82.1700	83.1700	81.7500	82.3300	+1.705%	195,338	+61.351%
2023-01-03	81.9900	83.1250	79.9200	80.9500	+0.422%	172,179	+64.101%
2022-12-30	82.0600	82.8450	80.5700	80.6100	-2.645%	149,279	+64.793%
2022-12-29	80.2400	83.6100	80.2400	82.8000	+4.099%	127,425	+60.435%
2022-12-28	81.4000	83.0400	79.2600	79.5400	-2.417%	202,405	+67.010%
2022-12-27	80.2400	82.0500	79.7250	81.5100	+1.444%	298,329	+62.974%
2022-12-23	79.4000	80.3700	79.3049	80.3500	+1.133%	92,423	+65.327%
2022-12-22	77.7400	80.4650	77.7400	79.4500	+0.915%	353,402	+67.199%
2022-12-21	77.3800	79.2999	77.3300	78.7300	+2.141%	147,548	+68.729%
2022-12-20	77.2400	77.6300	76.3000	77.0800	-0.026%	188,980	+72.340%
2022-12-19	78.5100	78.9350	76.6550	77.1000	-1.470%	340,417	+72.296%
2022-12-16	75.5900	81.1800	75.5500	78.2500	+3.110%	364,944	+69.764%
2022-12-15	74.0500	76.1900	73.5100	75.8900	+0.837%	185,229	+75.043%
2022-12-14	76.9100	77.8100	75.0900	75.2600	-2.865%	147,760	+76.508%
2022-12-13	78.0000	79.4900	77.0000	77.4800	+4.098%	144,779	+71.451%
2022-12-12	73.8200	74.6400	72.8400	74.4300	+1.155%	118,958	+78.476%
2022-12-09	73.1200	74.8200	73.1200	73.5800	+0.273%	67,087	+80.538%
2022-12-08	73.2200	74.0600	72.5700	73.3800	+1.033%	66,241	+81.030%
2022-12-07	72.0400	73.1100	71.8550	72.6300	+0.290%	81,765	+82.900%
2022-12-06	72.6700	72.9400	71.0400	72.4200	-0.467%	115,394	+83.430%
2022-12-05	75.0100	75.0100	72.5300	72.7600	-4.565%	98,737	+82.573%
2022-12-02	75.0000	77.0000	75.0000	76.2400	-0.366%	77,934	+74.239%
2022-12-01	76.2500	77.5400	75.8900	76.5200	+1.661%	108,611	+73.602%
2022-11-30	73.1500	75.3700	71.2900	75.2700	+2.366%	115,409	+76.485%
2022-11-29	72.3100	74.4400	72.3100	73.5300	+0.795%	119,867	+80.661%
2022-11-28	72.9300	74.3500	72.3100	72.9500	-1.004%	133,062	+82.097%
2022-11-25	73.4800	74.1300	73.4800	73.6900	-0.257%	32,567	+80.269%
2022-11-23	73.0100	75.3300	73.0100	73.8800	+0.915%	88,601	+79.805%
2022-11-22	73.4000	73.8000	71.7700	73.2100	+0.854%	100,628	+81.451%