HHC
The Howard Hughes Corporation
stockNYSE
InactiveAug 11, 2023
78.76USD+0.153%(+0.12)113,923
HHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-08-11 | 77.92 | 79.02 | 77.38 | 78.76 | +0.153% | 113,923 | 0.000% |
| 2023-08-10 | 79.58 | 80.79 | 77.83 | 78.64 | +0.191% | 204,118 | +0.153% |
| 2023-08-09 | 82.75 | 83.30 | 78.25 | 78.49 | -7.408% | 309,251 | +0.344% |
| 2023-08-08 | 83.95 | 85.08 | 83.16 | 84.77 | -0.247% | 172,896 | -7.090% |
| 2023-08-07 | 82.86 | 85.00 | 82.86 | 84.98 | +2.324% | 96,043 | -7.319% |
| 2023-08-04 | 82.55 | 83.89 | 82.34 | 83.05 | +0.460% | 222,639 | -5.166% |
| 2023-08-03 | 84.66 | 84.77 | 82.22 | 82.67 | -2.672% | 105,528 | -4.730% |
| 2023-08-02 | 84.27 | 85.08 | 83.79 | 84.94 | +0.082% | 133,653 | -7.276% |
| 2023-08-01 | 83.78 | 85.02 | 83.28 | 84.87 | +0.521% | 228,283 | -7.199% |
| 2023-07-31 | 83.51 | 85.09 | 83.51 | 84.43 | +0.668% | 144,473 | -6.716% |
| 2023-07-28 | 84.20 | 85.02 | 83.60 | 83.87 | +0.431% | 101,319 | -6.093% |
| 2023-07-27 | 85.37 | 85.77 | 83.05 | 83.51 | -1.660% | 191,668 | -5.688% |
| 2023-07-26 | 84.27 | 85.27 | 83.67 | 84.92 | +0.485% | 105,182 | -7.254% |
| 2023-07-25 | 84.79 | 85.37 | 84.38 | 84.51 | -0.177% | 74,324 | -6.804% |
| 2023-07-24 | 84.10 | 85.61 | 84.10 | 84.66 | +0.487% | 132,090 | -6.969% |
| 2023-07-21 | 85.04 | 85.11 | 84.22 | 84.25 | +0.095% | 86,446 | -6.516% |
| 2023-07-20 | 84.88 | 84.88 | 82.77 | 84.17 | -0.473% | 129,309 | -6.427% |
| 2023-07-19 | 84.59 | 84.95 | 83.24 | 84.57 | +0.775% | 118,915 | -6.870% |
| 2023-07-18 | 82.72 | 84.74 | 82.72 | 83.92 | +1.734% | 216,073 | -6.149% |
| 2023-07-17 | 82.19 | 82.80 | 81.67 | 82.49 | +0.634% | 230,564 | -4.522% |
| 2023-07-14 | 83.33 | 83.33 | 81.50 | 81.97 | -1.324% | 103,228 | -3.916% |
| 2023-07-13 | 82.07 | 83.31 | 82.03 | 83.07 | +1.727% | 155,309 | -5.188% |
| 2023-07-12 | 82.40 | 82.90 | 81.56 | 81.66 | +0.827% | 154,775 | -3.551% |
| 2023-07-11 | 80.74 | 81.86 | 80.74 | 80.99 | +0.834% | 126,453 | -2.753% |
| 2023-07-10 | 78.80 | 80.40 | 78.64 | 80.32 | +1.697% | 198,258 | -1.942% |
| 2023-07-07 | 77.83 | 79.89 | 77.83 | 78.98 | +1.818% | 237,817 | -0.279% |
| 2023-07-06 | 77.48 | 77.72 | 75.89 | 77.57 | -1.386% | 129,216 | +1.534% |
| 2023-07-05 | 79.64 | 79.64 | 78.22 | 78.66 | -1.280% | 176,396 | +0.127% |
| 2023-07-03 | 78.37 | 80.29 | 78.37 | 79.68 | +0.963% | 92,310 | -1.155% |
| 2023-06-30 | 78.88 | 79.50 | 77.65 | 78.92 | +0.792% | 270,231 | -0.203% |
| 2023-06-29 | 77.56 | 78.93 | 77.30 | 78.30 | +0.785% | 187,141 | +0.587% |
| 2023-06-28 | 76.12 | 77.75 | 75.99 | 77.69 | +2.170% | 226,096 | +1.377% |
| 2023-06-27 | 75.09 | 76.21 | 74.83 | 76.04 | +1.508% | 169,607 | +3.577% |
| 2023-06-26 | 75.18 | 75.76 | 74.74 | 74.91 | -0.452% | 199,655 | +5.140% |
| 2023-06-23 | 74.71 | 75.57 | 74.70 | 75.25 | +0.080% | 494,877 | +4.664% |
| 2023-06-22 | 74.53 | 75.19 | 74.40 | 75.19 | +0.320% | 147,767 | +4.748% |
| 2023-06-21 | 74.45 | 75.31 | 74.08 | 74.95 | +0.268% | 213,483 | +5.083% |
| 2023-06-20 | 75.34 | 75.38 | 74.55 | 74.75 | -1.774% | 330,301 | +5.365% |
| 2023-06-16 | 77.01 | 77.01 | 75.67 | 76.10 | -0.484% | 194,552 | +3.495% |
| 2023-06-15 | 76.10 | 76.50 | 75.37 | 76.47 | -0.261% | 238,110 | +2.995% |
| 2023-06-14 | 76.09 | 77.13 | 75.12 | 76.67 | +0.380% | 160,118 | +2.726% |
| 2023-06-13 | 75.62 | 77.42 | 75.62 | 76.38 | +0.992% | 111,702 | +3.116% |
| 2023-06-12 | 77.00 | 77.35 | 75.60 | 75.63 | -1.932% | 130,682 | +4.139% |
| 2023-06-09 | 77.86 | 77.87 | 76.51 | 77.12 | -0.925% | 202,521 | +2.127% |
| 2023-06-08 | 79.21 | 79.21 | 77.70 | 77.84 | -1.952% | 138,162 | +1.182% |
| 2023-06-07 | 79.30 | 79.83 | 78.85 | 79.39 | +1.263% | 138,445 | -0.794% |
| 2023-06-06 | 77.41 | 78.44 | 77.00 | 78.40 | +1.752% | 106,600 | +0.459% |
| 2023-06-05 | 78.20 | 78.25 | 75.42 | 77.05 | -0.760% | 151,624 | +2.219% |
| 2023-06-02 | 76.08 | 77.81 | 75.96 | 77.64 | +3.465% | 143,286 | +1.443% |
| 2023-06-01 | 74.40 | 75.19 | 73.95 | 75.04 | +0.630% | 133,518 | +4.957% |
| 2023-05-31 | 74.73 | 75.37 | 73.52 | 74.57 | -0.080% | 462,812 | +5.619% |
| 2023-05-30 | 74.80 | 75.16 | 74.15 | 74.63 | +0.054% | 162,850 | +5.534% |
| 2023-05-26 | 73.93 | 74.83 | 73.60 | 74.59 | +1.153% | 167,942 | +5.591% |
| 2023-05-25 | 74.03 | 74.40 | 73.30 | 73.74 | -0.014% | 175,678 | +6.808% |
| 2023-05-24 | 73.89 | 74.02 | 72.69 | 73.75 | -0.714% | 213,093 | +6.793% |
| 2023-05-23 | 74.72 | 75.89 | 73.84 | 74.28 | -0.815% | 293,694 | +6.031% |
| 2023-05-22 | 74.87 | 75.42 | 74.07 | 74.89 | +0.781% | 123,641 | +5.168% |
| 2023-05-19 | 75.96 | 76.20 | 73.94 | 74.31 | -1.302% | 266,859 | +5.988% |
| 2023-05-18 | 75.10 | 75.35 | 74.34 | 75.29 | -0.371% | 130,054 | +4.609% |
| 2023-05-17 | 73.02 | 75.77 | 72.56 | 75.57 | +4.120% | 187,319 | +4.221% |
| 2023-05-16 | 74.75 | 74.99 | 72.51 | 72.58 | -3.612% | 247,642 | +8.515% |
| 2023-05-15 | 75.85 | 75.97 | 74.80 | 75.30 | -0.542% | 127,166 | +4.595% |
| 2023-05-12 | 75.34 | 75.74 | 74.59 | 75.71 | +1.001% | 220,918 | +4.029% |
| 2023-05-11 | 75.10 | 75.41 | 74.58 | 74.96 | -0.597% | 185,161 | +5.069% |
| 2023-05-10 | 75.93 | 76.44 | 74.93 | 75.41 | +0.573% | 159,007 | +4.442% |
| 2023-05-09 | 73.74 | 76.31 | 73.24 | 74.98 | -2.243% | 330,130 | +5.041% |
| 2023-05-08 | 76.01 | 77.67 | 75.85 | 76.70 | +0.078% | 198,167 | +2.686% |
| 2023-05-05 | 75.58 | 76.83 | 75.33 | 76.64 | +2.955% | 218,170 | +2.766% |
| 2023-05-04 | 74.26 | 75.26 | 73.64 | 74.44 | -0.561% | 155,810 | +5.803% |
| 2023-05-03 | 75.83 | 76.49 | 74.69 | 74.86 | -0.795% | 147,836 | +5.210% |
| 2023-05-02 | 76.54 | 76.66 | 74.53 | 75.46 | -2.191% | 146,638 | +4.373% |
| 2023-05-01 | 77.12 | 78.14 | 76.83 | 77.15 | -0.284% | 135,503 | +2.087% |
| 2023-04-28 | 76.77 | 78.06 | 76.77 | 77.37 | +0.716% | 113,968 | +1.797% |
| 2023-04-27 | 75.37 | 76.90 | 75.18 | 76.82 | +2.962% | 117,881 | +2.525% |
| 2023-04-26 | 74.51 | 75.34 | 73.81 | 74.61 | -0.493% | 244,760 | +5.562% |
| 2023-04-25 | 75.58 | 75.80 | 74.74 | 74.98 | -1.756% | 198,285 | +5.041% |
| 2023-04-24 | 76.68 | 76.75 | 74.96 | 76.32 | -0.793% | 246,251 | +3.197% |
| 2023-04-21 | 76.96 | 77.25 | 76.09 | 76.93 | +0.628% | 95,154 | +2.379% |
| 2023-04-20 | 75.92 | 77.42 | 75.76 | 76.45 | +0.131% | 154,594 | +3.022% |
| 2023-04-19 | 76.84 | 76.97 | 76.18 | 76.35 | -1.497% | 198,513 | +3.157% |
| 2023-04-18 | 78.79 | 79.15 | 76.88 | 77.51 | -0.933% | 167,191 | +1.613% |
| 2023-04-17 | 76.07 | 78.55 | 75.91 | 78.24 | +3.083% | 216,644 | +0.665% |
| 2023-04-14 | 75.62 | 76.20 | 74.89 | 75.90 | +0.410% | 251,401 | +3.768% |
| 2023-04-13 | 75.47 | 76.01 | 74.50 | 75.59 | +1.124% | 186,328 | +4.194% |
| 2023-04-12 | 77.07 | 77.07 | 74.65 | 74.75 | -1.851% | 151,089 | +5.365% |
| 2023-04-11 | 75.42 | 76.63 | 75.28 | 76.16 | +1.115% | 328,824 | +3.414% |
| 2023-04-10 | 75.16 | 75.72 | 74.67 | 75.32 | -0.555% | 306,101 | +4.567% |
| 2023-04-06 | 75.62 | 75.89 | 75.14 | 75.74 | +0.291% | 186,705 | +3.987% |
| 2023-04-05 | 77.09 | 77.12 | 75.34 | 75.52 | -2.416% | 192,241 | +4.290% |
| 2023-04-04 | 79.62 | 80.29 | 77.16 | 77.39 | -2.898% | 196,249 | +1.770% |
| 2023-04-03 | 79.77 | 81.11 | 79.04 | 79.70 | -0.375% | 186,063 | -1.179% |
| 2023-03-31 | 78.82 | 80.03 | 78.80 | 80.00 | +2.093% | 141,578 | -1.550% |
| 2023-03-30 | 77.66 | 78.52 | 77.36 | 78.36 | +1.978% | 187,281 | +0.510% |
| 2023-03-29 | 77.00 | 78.07 | 75.99 | 76.84 | +0.261% | 261,225 | +2.499% |
| 2023-03-28 | 76.13 | 77.41 | 75.51 | 76.64 | +0.485% | 256,844 | +2.766% |
| 2023-03-27 | 77.38 | 77.38 | 75.83 | 76.27 | +0.079% | 236,218 | +3.265% |
| 2023-03-24 | 74.24 | 76.65 | 73.78 | 76.21 | +1.695% | 158,595 | +3.346% |
| 2023-03-23 | 76.51 | 77.61 | 74.51 | 74.94 | -1.498% | 184,749 | +5.097% |
| 2023-03-22 | 78.18 | 78.60 | 75.93 | 76.08 | -2.711% | 185,394 | +3.523% |
| 2023-03-21 | 76.89 | 78.68 | 76.79 | 78.20 | +3.453% | 208,792 | +0.716% |
| 2023-03-20 | 75.36 | 76.58 | 75.00 | 75.59 | +1.219% | 226,940 | +4.194% |
| 2023-03-17 | 77.43 | 78.00 | 74.65 | 74.68 | -5.024% | 369,237 | +5.463% |
| 2023-03-16 | 75.00 | 78.94 | 74.49 | 78.63 | +4.022% | 325,858 | +0.165% |
| 2023-03-15 | 73.15 | 75.78 | 72.58 | 75.59 | +0.479% | 260,942 | +4.194% |
| 2023-03-14 | 76.65 | 77.08 | 74.63 | 75.23 | +0.133% | 306,217 | +4.692% |
| 2023-03-13 | 73.87 | 76.69 | 72.96 | 75.13 | -0.305% | 289,821 | +4.832% |
| 2023-03-10 | 78.36 | 78.41 | 75.17 | 75.36 | -4.293% | 165,045 | +4.512% |
| 2023-03-09 | 81.83 | 82.05 | 78.49 | 78.74 | -3.940% | 151,251 | +0.025% |
| 2023-03-08 | 80.72 | 82.00 | 80.07 | 81.97 | +1.940% | 155,729 | -3.916% |
| 2023-03-07 | 83.36 | 83.65 | 80.32 | 80.41 | -3.896% | 193,958 | -2.052% |
| 2023-03-06 | 84.81 | 85.25 | 83.11 | 83.67 | -1.088% | 213,548 | -5.868% |
| 2023-03-03 | 84.04 | 84.75 | 83.63 | 84.59 | +1.245% | 144,381 | -6.892% |
| 2023-03-02 | 82.28 | 83.87 | 82.25 | 83.55 | +1.187% | 118,358 | -5.733% |
| 2023-03-01 | 82.85 | 82.85 | 81.35 | 82.57 | -0.662% | 167,140 | -4.614% |
| 2023-02-28 | 83.24 | 84.87 | 82.48 | 83.12 | -1.505% | 345,206 | -5.245% |
| 2023-02-27 | 83.86 | 85.12 | 83.00 | 84.39 | +1.871% | 243,913 | -6.671% |
| 2023-02-24 | 83.60 | 84.09 | 81.52 | 82.84 | -2.553% | 204,561 | -4.925% |
| 2023-02-23 | 86.56 | 86.56 | 83.37 | 85.01 | -0.828% | 209,557 | -7.352% |
| 2023-02-22 | 85.85 | 86.64 | 84.93 | 85.72 | -0.117% | 181,886 | -8.119% |
| 2023-02-21 | 87.50 | 88.00 | 84.82 | 85.82 | -2.588% | 365,092 | -8.227% |
| 2023-02-17 | 88.89 | 89.35 | 87.50 | 88.10 | -1.133% | 205,223 | -10.602% |
| 2023-02-16 | 87.82 | 89.40 | 87.82 | 89.11 | -0.078% | 259,490 | -11.615% |
| 2023-02-15 | 87.19 | 89.58 | 87.00 | 89.18 | +1.364% | 240,875 | -11.684% |
| 2023-02-14 | 86.38 | 88.06 | 85.72 | 87.98 | +1.348% | 229,452 | -10.480% |
| 2023-02-13 | 85.52 | 86.87 | 84.69 | 86.81 | +1.806% | 109,688 | -9.273% |
| 2023-02-10 | 83.14 | 85.39 | 83.14 | 85.27 | +1.912% | 108,015 | -7.635% |
| 2023-02-09 | 87.03 | 87.63 | 83.67 | 83.67 | -2.879% | 216,733 | -5.868% |
| 2023-02-08 | 86.70 | 87.22 | 85.51 | 86.15 | -1.102% | 159,628 | -8.578% |
| 2023-02-07 | 85.75 | 87.16 | 84.62 | 87.11 | +1.515% | 119,128 | -9.586% |
| 2023-02-06 | 86.67 | 87.26 | 85.31 | 85.81 | -2.489% | 186,814 | -8.216% |
| 2023-02-03 | 86.81 | 88.48 | 86.39 | 88.00 | -0.159% | 255,624 | -10.500% |
| 2023-02-02 | 85.21 | 88.97 | 84.92 | 88.14 | +4.518% | 196,867 | -10.642% |
| 2023-02-01 | 85.23 | 85.26 | 82.72 | 84.33 | -1.357% | 240,256 | -6.605% |
| 2023-01-31 | 85.67 | 86.34 | 84.47 | 85.49 | +0.141% | 224,927 | -7.872% |
| 2023-01-30 | 85.22 | 85.77 | 84.76 | 85.37 | -0.848% | 176,160 | -7.743% |
| 2023-01-27 | 84.00 | 86.28 | 83.86 | 86.10 | +2.305% | 165,873 | -8.525% |
| 2023-01-26 | 84.33 | 84.99 | 83.54 | 84.16 | +0.718% | 116,820 | -6.416% |
| 2023-01-25 | 83.39 | 83.86 | 82.16 | 83.56 | +0.845% | 351,989 | -5.744% |
| 2023-01-24 | 82.10 | 82.95 | 81.12 | 82.86 | +1.619% | 240,061 | -4.948% |
| 2023-01-23 | 80.50 | 82.02 | 79.42 | 81.54 | +0.903% | 107,518 | -3.409% |
| 2023-01-20 | 81.66 | 81.66 | 80.02 | 80.81 | -0.259% | 118,552 | -2.537% |
| 2023-01-19 | 80.41 | 81.24 | 80.01 | 81.02 | -0.344% | 142,730 | -2.789% |
| 2023-01-18 | 82.73 | 84.21 | 80.85 | 81.30 | -1.598% | 109,585 | -3.124% |
| 2023-01-17 | 81.87 | 83.86 | 81.87 | 82.62 | +0.670% | 301,100 | -4.672% |
| 2023-01-13 | 81.12 | 82.18 | 80.77 | 82.07 | -0.316% | 192,611 | -4.033% |
| 2023-01-12 | 81.12 | 82.50 | 81.05 | 82.33 | +1.742% | 174,165 | -4.336% |
| 2023-01-11 | 78.70 | 81.28 | 78.38 | 80.92 | +3.267% | 178,928 | -2.669% |
| 2023-01-10 | 77.53 | 78.61 | 77.53 | 78.36 | +0.462% | 166,102 | +0.510% |
| 2023-01-09 | 78.42 | 79.49 | 77.83 | 78.00 | -0.269% | 210,933 | +0.974% |
| 2023-01-06 | 76.80 | 78.47 | 76.26 | 78.21 | +2.490% | 207,941 | +0.703% |
| 2023-01-05 | 76.59 | 76.59 | 75.08 | 76.31 | -1.574% | 215,954 | +3.211% |
| 2023-01-04 | 76.47 | 78.66 | 76.47 | 77.53 | +1.799% | 282,725 | +1.586% |
| 2023-01-03 | 77.39 | 79.13 | 75.52 | 76.16 | -0.340% | 460,685 | +3.414% |
| 2022-12-30 | 75.04 | 77.25 | 75.04 | 76.42 | 0.000% | 273,044 | +3.062% |
| 2022-12-29 | 74.93 | 76.79 | 74.67 | 76.42 | +2.701% | 130,036 | +3.062% |
| 2022-12-28 | 77.57 | 77.94 | 74.31 | 74.41 | -3.863% | 172,387 | +5.846% |
| 2022-12-27 | 76.81 | 77.46 | 75.87 | 77.40 | +0.207% | 162,442 | +1.757% |
| 2022-12-23 | 75.54 | 77.30 | 75.21 | 77.24 | +2.987% | 161,660 | +1.968% |
| 2022-12-22 | 74.44 | 75.15 | 73.74 | 75.00 | -0.398% | 208,974 | +5.013% |
| 2022-12-21 | 75.47 | 75.64 | 74.81 | 75.30 | +0.521% | 376,207 | +4.595% |
| 2022-12-20 | 74.54 | 75.91 | 74.25 | 74.91 | -0.187% | 240,125 | +5.140% |
| 2022-12-19 | 77.62 | 77.62 | 75.04 | 75.05 | -3.572% | 280,528 | +4.943% |
| 2022-12-16 | 76.04 | 77.91 | 75.70 | 77.83 | +0.621% | 516,596 | +1.195% |
| 2022-12-15 | 77.52 | 77.77 | 75.90 | 77.35 | -2.002% | 294,544 | +1.823% |
| 2022-12-14 | 77.93 | 79.65 | 77.93 | 78.93 | +0.985% | 171,925 | -0.215% |
| 2022-12-13 | 78.83 | 79.29 | 77.08 | 78.16 | +2.640% | 224,998 | +0.768% |
| 2022-12-12 | 77.14 | 77.63 | 75.71 | 76.15 | -1.398% | 305,416 | +3.427% |
| 2022-12-09 | 76.96 | 77.83 | 76.71 | 77.23 | -0.438% | 444,227 | +1.981% |
| 2022-12-08 | 74.46 | 78.83 | 74.31 | 77.57 | +5.480% | 465,382 | +1.534% |
| 2022-12-07 | 72.75 | 73.93 | 72.60 | 73.54 | +0.506% | 322,550 | +7.098% |
| 2022-12-06 | 72.86 | 73.41 | 72.35 | 73.17 | +0.508% | 575,195 | +7.640% |
| 2022-12-05 | 74.92 | 74.92 | 72.47 | 72.80 | -3.614% | 224,171 | +8.187% |
| 2022-12-02 | 74.01 | 75.73 | 74.01 | 75.53 | +0.506% | 286,875 | +4.276% |
| 2022-12-01 | 75.66 | 76.16 | 74.16 | 75.15 | +0.818% | 330,833 | +4.804% |
| 2022-11-30 | 71.18 | 74.58 | 70.33 | 74.54 | +4.603% | 602,983 | +5.661% |
| 2022-11-29 | 69.63 | 71.47 | 69.63 | 71.26 | +2.121% | 433,618 | +10.525% |
| 2022-11-28 | 69.83 | 69.94 | 69.50 | 69.78 | -0.043% | 507,575 | +12.869% |
| 2022-11-25 | 69.72 | 69.98 | 69.70 | 69.81 | -0.057% | 124,186 | +12.821% |
| 2022-11-23 | 69.64 | 69.89 | 69.50 | 69.85 | +0.431% | 227,941 | +12.756% |
| 2022-11-22 | 68.70 | 69.61 | 68.70 | 69.55 | +1.281% | 209,299 | +13.242% |
| 2022-11-21 | 68.30 | 69.06 | 68.08 | 68.67 | +0.365% | 389,666 | +14.693% |
| 2022-11-18 | 69.20 | 69.20 | 67.99 | 68.42 | -0.262% | 307,736 | +15.113% |
| 2022-11-17 | 68.00 | 68.67 | 68.00 | 68.60 | -0.218% | 287,606 | +14.810% |
| 2022-11-16 | 68.80 | 69.20 | 68.11 | 68.75 | -0.722% | 266,022 | +14.560% |
| 2022-11-15 | 69.46 | 69.75 | 68.19 | 69.25 | +1.169% | 376,739 | +13.733% |
| 2022-11-14 | 67.28 | 69.97 | 66.90 | 68.45 | +1.108% | 394,125 | +15.062% |
| 2022-11-11 | 68.05 | 68.50 | 67.26 | 67.70 | +2.035% | 391,422 | +16.337% |
| 2022-11-10 | 63.28 | 66.77 | 63.28 | 66.35 | +10.124% | 547,265 | +18.704% |
| 2022-11-09 | 62.40 | 62.66 | 59.80 | 60.25 | -4.243% | 458,782 | +30.722% |
| 2022-11-08 | 62.05 | 63.32 | 61.71 | 62.92 | +1.549% | 538,298 | +25.175% |
| 2022-11-07 | 61.95 | 62.22 | 60.97 | 61.96 | +1.258% | 468,485 | +27.114% |
| 2022-11-04 | 60.66 | 61.20 | 59.50 | 61.19 | +2.017% | 533,390 | +28.714% |
| 2022-11-03 | 59.59 | 61.93 | 58.80 | 59.98 | -0.033% | 401,302 | +31.310% |
| 2022-11-02 | 61.18 | 62.73 | 59.69 | 60.00 | -3.226% | 375,575 | +31.267% |
| 2022-11-01 | 62.20 | 62.79 | 61.52 | 62.00 | +1.059% | 199,268 | +27.032% |
| 2022-10-31 | 60.14 | 62.20 | 59.80 | 61.35 | +1.657% | 316,491 | +28.378% |
| 2022-10-28 | 59.63 | 60.83 | 59.37 | 60.35 | +0.987% | 318,898 | +30.505% |
| 2022-10-27 | 60.00 | 60.79 | 59.57 | 59.76 | +0.134% | 206,663 | +31.794% |
| 2022-10-26 | 60.25 | 61.02 | 59.50 | 59.68 | -0.666% | 283,991 | +31.971% |
| 2022-10-25 | 58.70 | 60.84 | 58.55 | 60.08 | +2.526% | 267,795 | +31.092% |
| 2022-10-24 | 58.56 | 58.95 | 57.98 | 58.60 | +0.274% | 230,803 | +34.403% |
| 2022-10-21 | 57.94 | 58.44 | 57.10 | 58.44 | +1.247% | 332,738 | +34.771% |
| 2022-10-20 | 57.54 | 58.00 | 56.92 | 57.72 | +0.540% | 227,722 | +36.452% |
| 2022-10-19 | 58.00 | 58.42 | 57.23 | 57.41 | -2.148% | 340,469 | +37.189% |
| 2022-10-18 | 58.54 | 59.33 | 58.10 | 58.67 | +1.382% | 414,677 | +34.242% |
| 2022-10-17 | 58.25 | 58.50 | 57.59 | 57.87 | +1.224% | 294,936 | +36.098% |
| 2022-10-14 | 58.58 | 58.80 | 56.56 | 57.17 | +4.192% | 466,328 | +37.765% |
| 2022-10-13 | 52.18 | 55.06 | 50.90 | 54.87 | +2.465% | 244,242 | +43.539% |
| 2022-10-12 | 54.16 | 54.16 | 52.79 | 53.55 | -1.217% | 251,265 | +47.077% |
| 2022-10-11 | 54.22 | 54.69 | 52.61 | 54.21 | -1.401% | 332,629 | +45.287% |
| 2022-10-10 | 55.30 | 55.50 | 54.27 | 54.98 | -0.018% | 205,478 | +43.252% |
| 2022-10-07 | 56.45 | 56.73 | 54.63 | 54.99 | -4.564% | 183,051 | +43.226% |
| 2022-10-06 | 58.00 | 58.70 | 57.11 | 57.62 | -1.588% | 173,511 | +36.689% |
| 2022-10-05 | 59.31 | 59.99 | 57.59 | 58.55 | -3.621% | 156,954 | +34.518% |
| 2022-10-04 | 57.81 | 60.77 | 57.81 | 60.75 | +7.237% | 240,318 | +29.646% |
| 2022-10-03 | 56.68 | 57.29 | 54.73 | 56.65 | +2.275% | 171,351 | +39.029% |
| 2022-09-30 | 54.91 | 55.94 | 54.91 | 55.39 | +0.966% | 321,346 | +42.192% |
| 2022-09-29 | 55.05 | 55.13 | 53.19 | 54.86 | -2.315% | 207,404 | +43.565% |
| 2022-09-28 | 54.69 | 56.80 | 54.40 | 56.16 | +3.769% | 238,563 | +40.242% |
| 2022-09-27 | 56.50 | 56.85 | 54.01 | 54.12 | -2.697% | 395,006 | +45.528% |
| 2022-09-26 | 57.85 | 58.12 | 55.13 | 55.62 | -4.777% | 335,962 | +41.604% |
| 2022-09-23 | 60.00 | 60.47 | 57.54 | 58.41 | -3.978% | 299,233 | +34.840% |
| 2022-09-22 | 63.22 | 63.22 | 60.48 | 60.83 | -4.190% | 262,619 | +29.476% |
| 2022-09-21 | 65.75 | 66.33 | 63.45 | 63.49 | -2.323% | 208,459 | +24.051% |
| 2022-09-20 | 66.16 | 66.44 | 64.81 | 65.00 | -2.898% | 224,687 | +21.169% |
| 2022-09-19 | 65.34 | 67.21 | 65.34 | 66.94 | +1.825% | 509,980 | +17.658% |
| 2022-09-16 | 64.86 | 65.94 | 64.50 | 65.74 | +0.152% | 741,145 | +19.805% |
| 2022-09-15 | 66.16 | 68.25 | 65.31 | 65.64 | -1.040% | 292,828 | +19.988% |
| 2022-09-14 | 66.07 | 66.75 | 65.14 | 66.33 | -0.450% | 398,431 | +18.740% |
| 2022-09-13 | 67.67 | 68.32 | 66.22 | 66.63 | -4.418% | 256,009 | +18.205% |
| 2022-09-12 | 68.95 | 69.77 | 68.15 | 69.71 | +2.049% | 278,611 | +12.982% |
| 2022-09-09 | 67.99 | 68.86 | 67.53 | 68.31 | +1.471% | 241,069 | +15.298% |
| 2022-09-08 | 64.99 | 67.46 | 64.83 | 67.32 | +2.936% | 322,325 | +16.993% |
| 2022-09-07 | 63.33 | 65.45 | 63.20 | 65.40 | +3.269% | 181,784 | +20.428% |
| 2022-09-06 | 64.79 | 64.79 | 61.63 | 63.33 | -1.768% | 273,200 | +24.364% |
| 2022-09-02 | 65.07 | 66.08 | 64.17 | 64.47 | -0.540% | 215,672 | +22.165% |
| 2022-09-01 | 63.36 | 64.92 | 62.45 | 64.82 | +1.870% | 303,947 | +21.506% |
| 2022-08-31 | 65.50 | 65.71 | 63.51 | 63.63 | -2.093% | 526,455 | +23.778% |
| 2022-08-30 | 65.11 | 65.13 | 63.98 | 64.99 | +0.495% | 217,389 | +21.188% |
| 2022-08-29 | 65.62 | 65.62 | 64.64 | 64.67 | -2.193% | 225,539 | +21.788% |
| 2022-08-26 | 69.97 | 69.97 | 66.06 | 66.12 | -5.218% | 250,694 | +19.117% |
| 2022-08-25 | 68.05 | 69.76 | 67.89 | 69.76 | +2.906% | 162,949 | +12.901% |
| 2022-08-24 | 66.54 | 67.89 | 66.54 | 67.79 | +1.710% | 156,608 | +16.182% |
| 2022-08-23 | 67.02 | 67.80 | 66.20 | 66.65 | +0.135% | 167,885 | +18.170% |
| 2022-08-22 | 67.57 | 67.96 | 66.14 | 66.56 | -3.578% | 174,736 | +18.329% |
| 2022-08-19 | 71.14 | 71.14 | 68.45 | 69.03 | -3.670% | 184,614 | +14.095% |
| 2022-08-18 | 71.53 | 71.66 | 70.89 | 71.66 | +0.533% | 194,308 | +9.908% |
| 2022-08-17 | 71.80 | 71.81 | 70.52 | 71.28 | -2.088% | 142,041 | +10.494% |
| 2022-08-16 | 73.21 | 73.57 | 72.25 | 72.80 | -0.438% | 175,314 | +8.187% |
| 2022-08-15 | 72.41 | 73.20 | 71.73 | 73.12 | -0.368% | 205,022 | +7.713% |
| 2022-08-12 | 72.64 | 73.39 | 71.83 | 73.39 | +1.606% | 228,495 | +7.317% |
| 2022-08-11 | 73.08 | 73.47 | 72.08 | 72.23 | -0.537% | 263,724 | +9.041% |
| 2022-08-10 | 72.19 | 73.19 | 71.81 | 72.62 | +2.600% | 234,670 | +8.455% |
| 2022-08-09 | 72.12 | 72.52 | 70.19 | 70.78 | -2.238% | 240,588 | +11.274% |
| 2022-08-08 | 72.60 | 73.09 | 70.74 | 72.40 | +1.429% | 278,480 | +8.785% |
| 2022-08-05 | 70.35 | 71.72 | 70.31 | 71.38 | +0.084% | 295,251 | +10.339% |
| 2022-08-04 | 72.00 | 73.33 | 69.95 | 71.32 | +2.178% | 257,049 | +10.432% |
| 2022-08-03 | 68.83 | 70.14 | 68.68 | 69.80 | +1.675% | 166,965 | +12.837% |
| 2022-08-02 | 69.57 | 69.99 | 68.50 | 68.65 | -2.041% | 158,941 | +14.727% |
| 2022-08-01 | 70.27 | 70.79 | 68.99 | 70.08 | -1.143% | 167,113 | +12.386% |
| 2022-07-29 | 71.09 | 71.60 | 70.74 | 70.89 | -0.798% | 173,992 | +11.102% |
| 2022-07-28 | 71.29 | 72.60 | 70.86 | 71.46 | +0.196% | 237,285 | +10.216% |
| 2022-07-27 | 70.48 | 71.46 | 69.92 | 71.32 | +2.163% | 159,926 | +10.432% |
| 2022-07-26 | 70.35 | 70.44 | 69.49 | 69.81 | -0.014% | 253,895 | +12.821% |
| 2022-07-25 | 68.74 | 70.63 | 68.57 | 69.82 | +1.291% | 196,960 | +12.804% |
| 2022-07-22 | 69.69 | 70.09 | 68.74 | 68.93 | -0.606% | 161,278 | +14.261% |
| 2022-07-21 | 68.78 | 69.35 | 67.58 | 69.35 | +0.362% | 174,661 | +13.569% |
| 2022-07-20 | 69.67 | 70.29 | 68.71 | 69.10 | -0.504% | 206,182 | +13.980% |
| 2022-07-19 | 68.15 | 69.48 | 67.46 | 69.45 | +3.905% | 251,508 | +13.405% |
| 2022-07-18 | 67.42 | 68.09 | 66.50 | 66.84 | +0.165% | 320,694 | +17.834% |
| 2022-07-15 | 65.81 | 67.59 | 65.01 | 66.73 | +2.331% | 185,640 | +18.028% |
| 2022-07-14 | 64.56 | 65.32 | 64.23 | 65.21 | -1.525% | 133,197 | +20.779% |
| 2022-07-13 | 66.03 | 66.51 | 65.49 | 66.22 | -1.649% | 161,833 | +18.937% |
| 2022-07-12 | 66.94 | 68.55 | 66.74 | 67.33 | -0.237% | 278,444 | +16.976% |
| 2022-07-11 | 68.02 | 68.14 | 66.88 | 67.49 | -1.904% | 236,398 | +16.699% |
| 2022-07-08 | 69.66 | 69.95 | 68.57 | 68.80 | -1.149% | 329,815 | +14.477% |
| 2022-07-07 | 68.05 | 70.59 | 68.05 | 69.60 | +2.913% | 192,711 | +13.161% |
| 2022-07-06 | 69.24 | 69.99 | 67.53 | 67.63 | -2.396% | 381,136 | +16.457% |
| 2022-07-05 | 68.86 | 69.43 | 67.92 | 69.29 | -1.367% | 318,834 | +13.667% |
| 2022-07-01 | 67.69 | 70.30 | 67.69 | 70.25 | +3.233% | 325,788 | +12.114% |
| 2022-06-30 | 66.99 | 68.59 | 65.86 | 68.05 | +0.177% | 397,987 | +15.738% |
| 2022-06-29 | 67.29 | 68.17 | 66.81 | 67.93 | +0.251% | 468,944 | +15.943% |
| 2022-06-28 | 69.27 | 69.87 | 67.69 | 67.76 | -0.250% | 406,140 | +16.234% |
| 2022-06-27 | 67.80 | 68.87 | 66.35 | 67.93 | +0.861% | 466,101 | +15.943% |
| 2022-06-24 | 64.76 | 67.46 | 64.76 | 67.35 | +5.432% | 582,855 | +16.941% |
| 2022-06-23 | 60.83 | 63.97 | 60.83 | 63.88 | +5.534% | 505,748 | +23.294% |
| 2022-06-22 | 60.14 | 61.50 | 60.14 | 60.53 | -1.304% | 375,569 | +30.117% |
| 2022-06-21 | 62.49 | 62.97 | 61.17 | 61.33 | -0.873% | 496,023 | +28.420% |
| 2022-06-17 | 61.84 | 62.69 | 60.04 | 61.87 | +1.211% | 800,694 | +27.299% |
| 2022-06-16 | 63.85 | 64.42 | 60.66 | 61.13 | -7.519% | 724,248 | +28.840% |
| 2022-06-15 | 65.94 | 66.69 | 64.51 | 66.10 | +0.993% | 385,511 | +19.153% |
| 2022-06-14 | 67.62 | 67.66 | 64.51 | 65.45 | -2.807% | 561,989 | +20.336% |
| 2022-06-13 | 71.56 | 71.74 | 66.98 | 67.34 | -8.741% | 584,381 | +16.959% |
| 2022-06-10 | 77.47 | 78.09 | 73.46 | 73.79 | -6.983% | 474,694 | +6.735% |
| 2022-06-09 | 81.13 | 81.51 | 79.14 | 79.33 | -3.268% | 317,679 | -0.719% |
| 2022-06-08 | 83.35 | 84.30 | 81.91 | 82.01 | -2.624% | 203,317 | -3.963% |
| 2022-06-07 | 80.84 | 84.28 | 80.84 | 84.22 | +2.870% | 196,782 | -6.483% |
| 2022-06-06 | 81.68 | 82.99 | 81.17 | 81.87 | +0.676% | 211,153 | -3.799% |
| 2022-06-03 | 82.45 | 82.46 | 81.06 | 81.32 | -2.142% | 139,009 | -3.148% |
| 2022-06-02 | 81.77 | 83.21 | 80.34 | 83.10 | +1.738% | 241,353 | -5.223% |
| 2022-06-01 | 84.00 | 84.24 | 80.64 | 81.68 | -2.912% | 572,286 | -3.575% |
| 2022-05-31 | 84.90 | 84.93 | 82.87 | 84.13 | -0.837% | 324,032 | -6.383% |
| 2022-05-27 | 84.74 | 85.29 | 83.65 | 84.84 | +0.736% | 419,196 | -7.166% |
| 2022-05-26 | 83.84 | 85.39 | 82.94 | 84.22 | +1.141% | 449,909 | -6.483% |
| 2022-05-25 | 81.19 | 83.89 | 81.19 | 83.27 | +1.437% | 263,009 | -5.416% |
| 2022-05-24 | 83.96 | 83.96 | 80.47 | 82.09 | -3.001% | 297,636 | -4.057% |
| 2022-05-23 | 85.00 | 85.08 | 82.83 | 84.63 | +0.368% | 302,805 | -6.936% |
| 2022-05-20 | 86.36 | 86.36 | 83.00 | 84.32 | -1.472% | 279,308 | -6.594% |
| 2022-05-19 | 86.11 | 87.34 | 85.48 | 85.58 | -1.121% | 343,447 | -7.969% |
| 2022-05-18 | 87.44 | 88.92 | 86.02 | 86.55 | -2.037% | 286,869 | -9.001% |
| 2022-05-17 | 86.92 | 88.64 | 86.33 | 88.35 | +3.527% | 343,493 | -10.855% |
| 2022-05-16 | 85.72 | 87.13 | 85.25 | 85.34 | -0.640% | 349,084 | -7.710% |
| 2022-05-13 | 81.75 | 86.92 | 81.71 | 85.89 | +6.221% | 353,171 | -8.301% |
| 2022-05-12 | 78.20 | 81.78 | 77.00 | 80.86 | +2.380% | 558,289 | -2.597% |
| 2022-05-11 | 82.38 | 83.90 | 78.87 | 78.98 | -4.069% | 402,228 | -0.279% |
| 2022-05-10 | 85.60 | 86.33 | 81.31 | 82.33 | -3.516% | 547,498 | -4.336% |
| 2022-05-09 | 89.60 | 90.00 | 85.19 | 85.33 | -6.024% | 377,375 | -7.700% |
| 2022-05-06 | 91.81 | 91.83 | 88.39 | 90.80 | -1.806% | 377,867 | -13.260% |
| 2022-05-05 | 98.18 | 98.62 | 91.21 | 92.47 | -6.303% | 228,782 | -14.826% |
| 2022-05-04 | 99.00 | 99.26 | 96.28 | 98.69 | -0.041% | 222,013 | -20.195% |
| 2022-05-03 | 97.44 | 99.79 | 97.19 | 98.73 | +1.710% | 290,705 | -20.227% |
| 2022-05-02 | 100.47 | 100.72 | 95.83 | 97.07 | -3.211% | 286,128 | -18.863% |
| 2022-04-29 | 102.62 | 102.62 | 100.19 | 100.29 | -2.536% | 384,618 | -21.468% |
| 2022-04-28 | 100.89 | 103.21 | 99.61 | 102.90 | +2.900% | 308,481 | -23.460% |
| 2022-04-27 | 98.33 | 101.31 | 98.11 | 100.00 | +1.482% | 341,657 | -21.240% |
| 2022-04-26 | 100.62 | 102.02 | 98.54 | 98.54 | -3.021% | 525,085 | -20.073% |
| 2022-04-25 | 101.17 | 102.56 | 100.34 | 101.61 | -0.059% | 326,415 | -22.488% |
| 2022-04-22 | 102.20 | 102.82 | 101.33 | 101.67 | -0.684% | 259,773 | -22.534% |
| 2022-04-21 | 105.22 | 105.38 | 102.37 | 102.37 | -1.832% | 206,343 | -23.063% |
| 2022-04-20 | 103.71 | 105.16 | 103.71 | 104.28 | +0.978% | 317,533 | -24.473% |
| 2022-04-19 | 101.86 | 104.37 | 101.86 | 103.27 | +1.644% | 259,587 | -23.734% |
| 2022-04-18 | 100.00 | 102.18 | 100.00 | 101.60 | +1.054% | 209,019 | -22.480% |
| 2022-04-14 | 100.46 | 101.82 | 100.04 | 100.54 | +0.822% | 317,765 | -21.663% |
| 2022-04-13 | 98.59 | 100.31 | 98.59 | 99.72 | +1.146% | 220,023 | -21.019% |
| 2022-04-12 | 97.31 | 99.48 | 97.31 | 98.59 | +1.828% | 243,866 | -20.114% |
| 2022-04-11 | 95.51 | 98.40 | 95.23 | 96.82 | +1.170% | 251,518 | -18.653% |
| 2022-04-08 | 97.98 | 98.43 | 95.33 | 95.70 | -2.446% | 301,912 | -17.701% |
| 2022-04-07 | 101.89 | 101.89 | 98.06 | 98.10 | -3.899% | 272,583 | -19.715% |
| 2022-04-06 | 101.36 | 102.71 | 99.78 | 102.08 | -0.088% | 182,913 | -22.845% |
| 2022-04-05 | 103.49 | 104.58 | 102.12 | 102.17 | -1.741% | 181,729 | -22.913% |
| 2022-04-04 | 104.19 | 104.39 | 103.09 | 103.98 | -0.669% | 200,739 | -24.255% |
| 2022-04-01 | 104.21 | 105.17 | 104.03 | 104.68 | +1.033% | 198,627 | -24.761% |
| 2022-03-31 | 104.02 | 105.51 | 103.52 | 103.61 | -0.183% | 237,474 | -23.984% |
| 2022-03-30 | 104.26 | 105.04 | 102.91 | 103.80 | -1.049% | 208,017 | -24.123% |
| 2022-03-29 | 102.09 | 105.14 | 101.99 | 104.90 | +3.431% | 245,807 | -24.919% |
| 2022-03-28 | 101.45 | 101.94 | 100.50 | 101.42 | -0.030% | 396,408 | -22.343% |
| 2022-03-25 | 98.50 | 101.46 | 98.50 | 101.45 | +2.682% | 137,453 | -22.366% |
| 2022-03-24 | 99.05 | 99.44 | 98.63 | 98.80 | -0.010% | 174,504 | -20.283% |
| 2022-03-23 | 98.74 | 99.47 | 97.36 | 98.81 | -0.433% | 137,198 | -20.291% |
| 2022-03-22 | 99.18 | 100.00 | 98.69 | 99.24 | +0.578% | 153,629 | -20.637% |
| 2022-03-21 | 98.81 | 99.32 | 97.85 | 98.67 | -0.222% | 180,848 | -20.178% |
| 2022-03-18 | 98.20 | 99.98 | 98.20 | 98.89 | -0.313% | 249,559 | -20.356% |
| 2022-03-17 | 96.51 | 99.25 | 96.24 | 99.20 | +1.921% | 243,286 | -20.605% |
| 2022-03-16 | 97.31 | 97.88 | 95.28 | 97.33 | +1.491% | 198,349 | -19.079% |
| 2022-03-15 | 98.07 | 98.07 | 95.27 | 95.90 | +2.119% | 212,617 | -17.873% |
| 2022-03-14 | 96.30 | 96.86 | 93.90 | 93.91 | -1.582% | 137,978 | -16.132% |
| 2022-03-11 | 96.74 | 98.19 | 95.32 | 95.42 | +0.063% | 196,823 | -17.460% |
| 2022-03-10 | 91.84 | 95.41 | 90.78 | 95.36 | +3.833% | 231,809 | -17.408% |
| 2022-03-09 | 90.54 | 93.73 | 90.54 | 91.84 | +3.412% | 154,291 | -14.242% |
| 2022-03-08 | 88.74 | 90.82 | 87.33 | 88.81 | +0.612% | 259,114 | -11.316% |
| 2022-03-07 | 91.53 | 91.57 | 88.08 | 88.27 | -3.287% | 289,297 | -10.774% |
| 2022-03-04 | 94.54 | 94.83 | 90.64 | 91.27 | -4.748% | 407,491 | -13.707% |
| 2022-03-03 | 96.26 | 96.78 | 94.83 | 95.82 | +0.419% | 233,365 | -17.804% |
| 2022-03-02 | 95.06 | 96.08 | 94.38 | 95.42 | +0.252% | 256,469 | -17.460% |
| 2022-03-01 | 95.91 | 97.33 | 93.56 | 95.18 | -0.418% | 216,643 | -17.252% |
| 2022-02-28 | 94.16 | 96.65 | 94.03 | 95.58 | -0.334% | 317,132 | -17.598% |
| 2022-02-25 | 94.03 | 95.98 | 93.07 | 95.90 | +2.457% | 148,687 | -17.873% |
| 2022-02-24 | 88.64 | 94.00 | 88.57 | 93.60 | +1.794% | 173,477 | -15.855% |
| 2022-02-23 | 94.39 | 94.90 | 91.89 | 91.95 | -1.458% | 198,850 | -14.345% |
| 2022-02-22 | 92.87 | 94.52 | 92.26 | 93.31 | 0.000% | 164,481 | -15.593% |