Dark

IBA
Industrias Bachoco SAB De C.V.
stock NYSE

Inactive

Apr 21, 2023

53.00USD-1.815%(-0.98)6,788

Pre-market

0.00USD-100.000%(-53.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-21	53.9900	53.9900	51.4500	53.0000	-1.815%	6,788	0.000%
2023-04-20	54.4000	54.4400	53.8000	53.9800	-1.496%	5,891	-1.815%
2023-04-19	55.7900	56.0000	54.5026	54.8000	-2.612%	3,136	-3.285%
2023-04-18	57.0000	57.0000	55.9898	56.2700	-2.478%	2,103	-5.811%
2023-04-17	57.6000	58.4250	57.6000	57.7000	-3.496%	4,460	-8.146%
2023-04-14	60.1400	61.6400	59.7900	59.7900	-1.294%	1,104	-11.356%
2023-04-13	61.0000	61.0000	60.0100	60.5736	-0.878%	1,410	-12.503%
2023-04-12	62.2850	62.2850	61.1100	61.1100	-2.582%	2,029	-13.271%
2023-04-11	62.7500	62.7500	61.3300	62.7300	-0.413%	2,846	-15.511%
2023-04-10	62.9900	62.9900	62.2500	62.9900	+1.238%	1,435	-15.860%
2023-04-06	61.7800	63.2400	61.4700	62.2200	+1.352%	4,675	-14.818%
2023-04-05	63.9600	63.9600	60.0000	61.3900	-0.146%	3,367	-13.667%
2023-04-04	63.0500	63.0500	60.0500	61.4800	-2.102%	3,656	-13.793%
2023-04-03	66.2500	66.2500	62.1000	62.8000	-5.208%	8,986	-15.605%
2023-03-31	62.0000	66.2500	60.7900	66.2500	+6.855%	14,435	-20.000%
2023-03-30	60.2500	63.5000	60.0401	62.0000	-2.347%	2,717	-14.516%
2023-03-29	60.8000	63.6250	59.7900	63.4900	+1.519%	21,258	-16.522%
2023-03-28	62.1600	62.9650	62.1600	62.5400	+2.772%	1,874	-15.254%
2023-03-27	60.0000	60.9000	60.0000	60.8530	+3.001%	1,204	-12.905%
2023-03-24	58.1500	59.0800	58.1500	59.0800	+1.026%	1,141	-10.291%
2023-03-23	56.3200	60.0000	56.3200	58.4800	-1.615%	1,217	-9.371%
2023-03-22	60.6000	60.6000	59.4400	59.4400	-1.882%	1,973	-10.834%
2023-03-21	58.9800	60.5800	58.1700	60.5800	+3.150%	7,623	-12.512%
2023-03-20	55.3300	59.4900	55.3300	58.7300	-1.028%	7,713	-9.757%
2023-03-17	60.4700	60.7800	58.8900	59.3400	+0.576%	6,589	-10.684%
2023-03-16	62.0800	62.0800	58.2700	59.0000	+0.515%	2,470	-10.169%
2023-03-15	59.2700	59.7300	57.7501	58.6976	-2.171%	5,884	-9.707%
2023-03-14	57.7500	60.0000	57.7100	60.0000	+3.770%	11,311	-11.667%
2023-03-13	60.0000	60.0000	57.8200	57.8200	-2.954%	123,364	-8.336%
2023-03-10	52.0000	59.9999	49.1109	59.5800	+10.730%	24,892	-11.044%
2023-03-09	54.4300	54.6135	53.7800	53.8066	-0.762%	2,764	-1.499%
2023-03-08	54.5500	54.9200	53.9800	54.2200	-0.514%	2,660	-2.250%
2023-03-07	54.6500	54.9900	54.5000	54.5000	-0.329%	3,735	-2.752%
2023-03-06	54.8600	54.8600	54.6023	54.6800	+0.441%	696	-3.072%
2023-03-03	54.0500	54.6000	54.0000	54.4400	+0.722%	5,619	-2.645%
2023-03-02	53.9600	54.4200	53.9600	54.0500	-0.277%	4,632	-1.943%
2023-03-01	53.6000	54.2100	53.6000	54.2000	+1.689%	6,776	-2.214%
2023-02-28	53.3000	53.8400	52.8300	53.3000	+0.038%	5,407	-0.563%
2023-02-27	53.6800	53.6800	53.0400	53.2800	+0.358%	1,975	-0.526%
2023-02-24	53.2000	53.6000	52.5000	53.0900	-0.375%	9,663	-0.170%
2023-02-23	53.4600	53.4600	53.2300	53.2900	+0.019%	3,733	-0.544%
2023-02-22	53.0700	53.6000	52.5000	53.2800	+0.132%	4,403	-0.526%
2023-02-21	53.5800	53.5800	53.2100	53.2100	-0.986%	2,125	-0.395%
2023-02-17	52.9400	53.8500	52.9400	53.7400	+1.358%	4,659	-1.377%
2023-02-16	52.7800	53.3100	52.4900	53.0200	+0.194%	4,209	-0.038%
2023-02-15	52.0000	53.0900	52.0000	52.9175	-0.680%	3,977	+0.156%
2023-02-14	53.0000	53.2800	53.0000	53.2800	+0.775%	2,597	-0.526%
2023-02-13	52.3000	53.0900	52.3000	52.8700	+0.782%	3,594	+0.246%
2023-02-10	50.9000	52.7500	50.2200	52.4600	+1.060%	15,415	+1.029%
2023-02-09	52.1000	52.1000	51.5000	51.9100	+0.154%	3,309	+2.100%
2023-02-08	52.0500	52.0500	51.5100	51.8300	-0.423%	2,312	+2.257%
2023-02-07	51.4500	52.0500	51.4500	52.0500	+1.620%	2,212	+1.825%
2023-02-06	52.2100	52.4500	51.1900	51.2200	-1.024%	1,771	+3.475%
2023-02-03	53.2000	53.2000	51.7500	51.7500	-2.174%	8,061	+2.415%
2023-02-02	52.6200	53.0800	50.0001	52.9000	+1.322%	11,775	+0.189%
2023-02-01	52.1500	52.4191	52.1500	52.2100	-0.038%	2,091	+1.513%
2023-01-31	51.8800	52.3543	51.8800	52.2300	+0.539%	615	+1.474%
2023-01-30	52.2900	52.4532	51.5800	51.9500	-0.764%	9,087	+2.021%
2023-01-27	51.8800	52.9600	51.8800	52.3500	+0.576%	3,060	+1.242%
2023-01-26	52.3700	52.6600	51.8338	52.0500	-0.611%	5,100	+1.825%
2023-01-25	52.1500	52.6750	51.5300	52.3700	-0.114%	8,015	+1.203%
2023-01-24	52.1500	52.4300	52.1500	52.4300	+0.479%	851	+1.087%
2023-01-23	52.3000	52.7400	52.1800	52.1800	-0.496%	4,316	+1.571%
2023-01-20	51.9300	52.6590	51.9300	52.4400	+1.412%	3,131	+1.068%
2023-01-19	51.5500	51.8500	51.5500	51.7100	-0.212%	4,403	+2.495%
2023-01-18	52.8800	52.8925	51.8200	51.8200	-1.427%	3,261	+2.277%
2023-01-17	52.2500	52.6050	52.2500	52.5700	+1.096%	5,759	+0.818%
2023-01-13	53.0000	53.3600	52.0000	52.0000	-2.876%	5,728	+1.923%
2023-01-12	52.2000	53.5400	52.2000	53.5400	+2.528%	2,874	-1.009%
2023-01-11	51.6200	52.2303	51.5300	52.2200	+1.162%	2,506	+1.494%
2023-01-10	51.3100	51.6200	51.0600	51.6200	+0.742%	6,900	+2.673%
2023-01-09	51.5000	51.6900	51.1400	51.2400	+0.274%	10,524	+3.435%
2023-01-06	50.9000	51.3200	50.9000	51.1000	+1.228%	6,967	+3.718%
2023-01-05	50.9200	51.5800	50.2000	50.4800	-1.040%	3,620	+4.992%
2023-01-04	50.8300	51.4307	50.8300	51.0104	-0.136%	1,729	+3.900%
2023-01-03	50.2500	51.1300	50.2500	51.0800	+0.177%	2,257	+3.759%
2022-12-30	51.0300	51.0300	50.7000	50.9900	+0.671%	2,502	+3.942%
2022-12-29	50.2300	51.0700	50.2300	50.6500	+0.596%	16,663	+4.640%
2022-12-28	50.3300	50.5000	50.3300	50.3500	-0.277%	2,262	+5.263%
2022-12-27	50.7200	50.7200	50.1600	50.4900	-0.099%	6,186	+4.971%
2022-12-23	49.9200	50.9305	49.9200	50.5400	+0.537%	4,813	+4.867%
2022-12-22	49.8900	50.4500	49.5400	50.2700	+1.086%	13,308	+5.431%
2022-12-21	50.0000	50.0000	49.4800	49.7300	+0.323%	5,276	+6.576%
2022-12-20	49.8700	49.8700	49.5200	49.5700	-0.241%	2,150	+6.920%
2022-12-19	49.4300	50.1100	49.4300	49.6900	+0.526%	4,914	+6.661%
2022-12-16	49.8800	50.0000	49.4000	49.4300	-0.061%	3,869	+7.222%
2022-12-15	50.0000	50.0000	49.4600	49.4600	-0.802%	2,915	+7.157%
2022-12-14	49.8700	50.0000	49.6700	49.8600	+0.931%	6,578	+6.298%
2022-12-13	49.5500	50.1300	49.4000	49.4000	+0.878%	9,349	+7.287%
2022-12-12	49.1650	49.1650	48.9700	48.9700	-1.290%	2,505	+8.230%
2022-12-09	49.5001	49.6500	49.5001	49.6100	-0.481%	1,232	+6.833%
2022-12-08	49.7100	50.1200	49.6300	49.8500	-0.180%	2,725	+6.319%
2022-12-07	49.7800	49.9900	49.5000	49.9400	+0.889%	8,232	+6.127%
2022-12-06	49.8256	49.9000	49.5000	49.5000	-0.382%	7,292	+7.071%
2022-12-05	50.2300	50.2800	49.5400	49.6900	-1.643%	7,780	+6.661%
2022-12-02	50.5300	50.9600	50.5100	50.5200	-0.999%	11,070	+4.909%
2022-12-01	51.0200	51.4070	50.8700	51.0300	-0.157%	7,834	+3.860%
2022-11-30	52.3800	52.3800	50.9700	51.1100	-2.182%	4,609	+3.698%
2022-11-29	53.0000	53.0000	52.1939	52.2500	-0.863%	2,480	+1.435%
2022-11-28	51.8000	52.8826	51.7350	52.7050	+2.340%	4,679	+0.560%
2022-11-25	52.2000	52.2000	51.5000	51.5000	-1.445%	3,730	+2.913%
2022-11-23	52.6000	52.6000	52.2400	52.2550	-0.901%	1,530	+1.426%
2022-11-22	53.1600	53.3500	52.4500	52.7300	-1.014%	5,183	+0.512%
2022-11-21	52.3500	53.4000	52.3500	53.2700	+1.467%	4,715	-0.507%
2022-11-18	52.7500	52.7500	52.5000	52.5000	-1.055%	4,893	+0.952%
2022-11-17	53.0900	53.1100	51.9901	53.0600	+0.075%	20,631	-0.113%
2022-11-16	53.5300	54.2399	53.0000	53.0200	-0.786%	5,304	-0.038%
2022-11-15	51.3100	53.4900	51.3100	53.4400	+5.093%	12,148	-0.823%
2022-11-14	50.0000	50.8500	49.9500	50.8500	+2.088%	13,803	+4.228%
2022-11-11	49.8309	50.1500	49.6300	49.8100	-0.539%	4,733	+6.404%
2022-11-10	49.7400	50.2900	49.6600	50.0800	+0.724%	5,540	+5.831%
2022-11-09	49.3100	49.7200	48.3200	49.7200	+0.566%	20,034	+6.597%
2022-11-08	49.9200	49.9200	49.4000	49.4400	-0.503%	7,985	+7.201%
2022-11-07	50.6700	50.6700	49.3701	49.6900	-0.759%	7,572	+6.661%
2022-11-04	49.5400	50.3300	49.2200	50.0700	+1.830%	32,058	+5.852%
2022-11-03	49.4900	49.7800	49.1500	49.1700	-1.245%	73,565	+7.789%
2022-11-02	49.3900	49.8500	49.1801	49.7900	+0.484%	22,613	+6.447%
2022-11-01	49.0500	49.8499	49.0211	49.5500	+0.999%	14,779	+6.963%
2022-10-31	48.7800	49.1000	48.7540	49.0600	+0.020%	19,109	+8.031%
2022-10-28	49.0600	49.1000	48.8950	49.0500	+0.184%	90,838	+8.053%
2022-10-27	48.5400	49.1150	48.5400	48.9600	+0.123%	83,641	+8.252%
2022-10-26	48.8700	49.0700	48.6400	48.9000	-0.245%	40,729	+8.384%
2022-10-25	49.2100	49.2100	48.7500	49.0200	+0.266%	53,159	+8.119%
2022-10-24	49.0100	49.1100	48.7400	48.8900	+0.308%	15,071	+8.407%
2022-10-21	48.5200	48.9150	48.5200	48.7400	+0.661%	23,912	+8.740%
2022-10-20	48.2200	48.5900	48.2200	48.4200	+0.083%	61,558	+9.459%
2022-10-19	48.2500	48.4200	48.1000	48.3800	-0.031%	59,418	+9.549%
2022-10-18	49.2500	49.2500	48.2500	48.3950	-0.216%	15,221	+9.515%
2022-10-17	48.4400	48.6865	48.0500	48.5000	+0.518%	30,133	+9.278%
2022-10-14	48.6600	48.6700	48.1000	48.2500	-0.310%	7,378	+9.845%
2022-10-13	47.9400	48.4800	47.4318	48.4000	+0.415%	11,592	+9.504%
2022-10-12	48.0700	48.3600	47.8700	48.2000	+0.260%	6,768	+9.959%
2022-10-11	48.1200	48.2525	48.0400	48.0750	-0.589%	7,040	+10.244%
2022-10-10	48.4200	48.4200	48.2000	48.3600	+0.478%	15,416	+9.595%
2022-10-07	48.2400	48.3800	47.8800	48.1300	+0.271%	17,067	+10.118%
2022-10-06	47.0000	48.1725	47.0000	48.0000	+3.784%	71,045	+10.417%
2022-10-05	46.4200	46.8041	46.2500	46.2500	-0.985%	4,781	+14.595%
2022-10-04	46.5000	47.0000	46.1800	46.7100	+0.701%	8,288	+13.466%
2022-10-03	46.6100	46.9200	46.2900	46.3850	+0.760%	6,186	+14.261%
2022-09-30	46.1300	46.5650	45.9200	46.0350	+0.054%	6,497	+15.130%
2022-09-29	45.7100	46.5700	45.5250	46.0100	+0.502%	8,662	+15.192%
2022-09-28	45.2100	46.0630	45.0000	45.7800	-0.051%	13,709	+15.771%
2022-09-27	46.2400	46.3300	45.0091	45.8034	-1.264%	11,321	+15.712%
2022-09-26	46.8300	46.9600	45.9596	46.3900	-1.361%	5,959	+14.249%
2022-09-23	47.3300	47.5200	46.5800	47.0300	-1.652%	15,083	+12.694%
2022-09-22	47.7800	47.9200	46.7700	47.8200	+0.189%	24,318	+10.832%
2022-09-21	47.9800	47.9800	47.2500	47.7300	-0.500%	8,371	+11.041%
2022-09-20	47.4700	47.9900	47.4000	47.9700	+0.356%	7,581	+10.486%
2022-09-19	46.6500	47.8000	46.6500	47.8000	+1.702%	2,895	+10.879%
2022-09-16	47.4300	47.4440	46.5000	47.0000	-1.354%	6,863	+12.766%
2022-09-15	47.2700	47.6450	47.0100	47.6450	+0.074%	7,547	+11.239%
2022-09-14	47.7420	47.7600	47.3600	47.6100	+0.380%	4,096	+11.321%
2022-09-13	47.7900	47.7900	47.1100	47.4300	-1.279%	4,631	+11.744%
2022-09-12	48.1000	48.3300	47.8555	48.0447	-0.177%	15,209	+10.314%
2022-09-09	47.9800	48.1300	47.8700	48.1300	+0.177%	13,525	+10.118%
2022-09-08	47.5900	48.1500	47.5900	48.0450	+0.261%	12,157	+10.313%
2022-09-07	47.4200	48.1000	47.4200	47.9200	+0.693%	16,902	+10.601%
2022-09-06	48.0000	48.0000	47.4000	47.5900	-0.854%	7,573	+11.368%
2022-09-02	47.0900	48.0000	47.0900	48.0000	+1.458%	9,661	+10.417%
2022-09-01	47.4900	47.7750	47.1000	47.3100	-0.042%	14,993	+12.027%
2022-08-31	47.4200	47.9900	46.5107	47.3300	-0.578%	9,299	+11.980%
2022-08-30	47.9500	47.9500	47.4200	47.6050	-0.413%	4,455	+11.333%
2022-08-29	47.7500	47.9000	47.6000	47.8022	+0.183%	7,769	+10.874%
2022-08-26	47.9000	48.0100	47.7100	47.7150	-0.532%	3,667	+11.076%
2022-08-25	48.3800	48.3800	47.7200	47.9700	-0.166%	4,212	+10.486%
2022-08-24	47.9900	48.4400	47.6400	48.0500	+0.544%	12,129	+10.302%
2022-08-23	47.7400	47.9473	47.5500	47.7900	+0.908%	19,282	+10.902%
2022-08-22	46.9600	47.5000	46.5100	47.3600	+0.233%	25,510	+11.909%
2022-08-19	47.1200	47.3850	47.1200	47.2500	-0.295%	5,166	+12.169%
2022-08-18	47.4300	47.5050	47.1600	47.3900	-0.525%	5,894	+11.838%
2022-08-17	46.7200	47.8450	46.7200	47.6400	-0.522%	3,768	+11.251%
2022-08-16	44.8635	47.9500	44.6200	47.8900	+0.084%	13,294	+10.670%
2022-08-15	47.5000	48.4000	47.3200	47.8499	+0.504%	66,644	+10.763%
2022-08-12	46.0900	47.6600	46.0900	47.6100	+4.202%	24,146	+11.321%
2022-08-11	45.3000	45.6900	45.0000	45.6900	+0.783%	6,933	+15.999%
2022-08-10	45.4100	45.9150	45.1600	45.3350	-0.450%	8,214	+16.907%
2022-08-09	44.7201	45.5500	44.5500	45.5400	+1.403%	4,192	+16.381%
2022-08-08	45.9600	45.9600	44.7001	44.9100	-1.879%	23,133	+18.014%
2022-08-05	46.0000	46.2000	45.4500	45.7700	-0.500%	5,555	+15.796%
2022-08-04	45.8800	46.4900	45.6000	46.0000	+1.702%	9,101	+15.217%
2022-08-03	43.8450	45.4500	43.3000	45.2300	+2.866%	20,123	+17.179%
2022-08-02	43.8400	44.5992	43.8400	43.9700	-0.498%	7,698	+20.537%
2022-08-01	45.5000	45.5000	43.8500	44.1900	-2.191%	44,598	+19.937%
2022-07-29	45.5300	45.6299	44.6900	45.1800	+0.534%	15,098	+17.309%
2022-07-28	45.0400	45.0800	44.7200	44.9400	+0.201%	10,311	+17.935%
2022-07-27	44.8600	44.8600	43.9355	44.8500	+0.662%	14,844	+18.172%
2022-07-26	44.8600	44.9649	44.2203	44.5550	+1.307%	12,913	+18.954%
2022-07-25	43.7100	44.5000	43.6800	43.9800	+0.251%	3,314	+20.509%
2022-07-22	43.7100	44.4750	43.5800	43.8700	+1.141%	2,496	+20.811%
2022-07-21	43.7100	43.7100	42.8100	43.3750	+0.058%	3,449	+22.190%
2022-07-20	43.8600	43.8600	43.1200	43.3500	-1.477%	4,170	+22.261%
2022-07-19	44.3978	44.3978	43.2410	44.0000	-0.789%	8,485	+20.455%
2022-07-18	44.6600	44.8000	43.9000	44.3500	-0.605%	7,410	+19.504%
2022-07-15	40.4300	45.1800	40.4300	44.6200	+9.766%	20,196	+18.781%
2022-07-14	41.0000	41.0000	40.0621	40.6500	-1.119%	13,486	+30.381%
2022-07-13	40.3300	41.3150	40.3100	41.1100	+0.859%	7,998	+28.922%
2022-07-12	40.4100	41.2300	40.4100	40.7600	+0.493%	4,782	+30.029%
2022-07-11	41.2600	41.7000	40.4000	40.5600	-3.360%	18,625	+30.671%
2022-07-08	42.5300	42.5300	41.9700	41.9700	-1.571%	6,234	+26.281%
2022-07-07	42.7900	42.8280	42.5100	42.6400	+1.019%	4,530	+24.296%
2022-07-06	43.2800	43.2800	42.2000	42.2100	-2.854%	7,707	+25.563%
2022-07-05	43.2900	43.5699	42.5000	43.4500	+1.235%	27,009	+21.979%
2022-07-01	43.1800	43.2000	42.3200	42.9200	-0.992%	20,084	+23.486%
2022-06-30	43.5000	43.9300	43.0100	43.3500	-1.455%	14,013	+22.261%
2022-06-29	43.4600	44.0212	43.4372	43.9900	-0.340%	3,980	+20.482%
2022-06-28	44.8500	45.0350	44.1400	44.1400	-0.987%	12,638	+20.072%
2022-06-27	44.0700	44.6100	44.0700	44.5800	+0.746%	7,950	+18.887%
2022-06-24	43.2945	44.4450	43.2400	44.2500	+2.336%	4,486	+19.774%
2022-06-23	43.7600	43.7600	43.0400	43.2400	-0.848%	6,852	+22.572%
2022-06-22	42.6700	43.6100	42.6700	43.6100	+1.809%	5,006	+21.532%
2022-06-21	40.4000	43.3100	40.2500	42.8350	+7.897%	27,747	+23.731%
2022-06-17	41.6100	41.6100	38.0400	39.7000	-3.265%	168,197	+33.501%
2022-06-16	42.5400	42.5400	40.2401	41.0400	-4.000%	53,498	+29.142%
2022-06-15	43.6200	43.7400	39.0700	42.7500	-1.994%	83,281	+23.977%
2022-06-14	43.6700	43.6700	43.0600	43.6200	-0.547%	6,424	+21.504%
2022-06-13	45.0000	45.0000	43.6701	43.8600	-2.728%	10,148	+20.839%
2022-06-10	46.4000	46.4000	44.9730	45.0900	-2.907%	7,670	+17.543%
2022-06-09	46.7800	46.8000	46.4098	46.4400	-1.191%	3,788	+14.126%
2022-06-08	46.5300	47.1900	46.5100	47.0000	+0.642%	6,624	+12.766%
2022-06-07	47.0000	47.3300	46.5000	46.7000	-0.996%	13,213	+13.490%
2022-06-06	47.4400	48.1100	47.0000	47.1700	-0.169%	6,636	+12.360%
2022-06-03	47.1700	47.2500	46.7000	47.2500	+0.106%	5,776	+12.169%
2022-06-02	46.5300	47.2400	46.5300	47.2000	+1.440%	3,068	+12.288%
2022-06-01	47.0000	47.0000	46.4500	46.5300	-0.704%	2,392	+13.905%
2022-05-31	46.9700	47.0000	46.6600	46.8600	-0.488%	3,357	+13.103%
2022-05-27	46.8900	47.4800	46.8900	47.0900	+0.555%	8,743	+12.550%
2022-05-26	46.5900	47.0000	46.4950	46.8300	+0.321%	5,837	+13.175%
2022-05-25	46.7500	46.9956	46.5000	46.6800	-0.171%	10,091	+13.539%
2022-05-24	46.0000	46.7600	46.0000	46.7600	+1.674%	2,733	+13.345%
2022-05-23	46.1000	46.5827	45.9200	45.9900	-0.347%	7,706	+15.242%
2022-05-20	46.1600	46.3800	45.8200	46.1500	-0.517%	6,602	+14.843%
2022-05-19	46.2600	46.8200	46.2300	46.3900	+0.303%	15,508	+14.249%
2022-05-18	46.5900	46.9800	45.7400	46.2500	-1.575%	14,163	+14.595%
2022-05-17	47.1300	47.2000	46.5149	46.9900	+0.043%	8,477	+12.790%
2022-05-16	45.2000	47.4950	45.1800	46.9700	+1.360%	62,340	+12.838%
2022-05-13	45.2150	46.6935	45.2045	46.3400	+2.432%	4,282	+14.372%
2022-05-12	45.0600	45.2477	44.9308	45.2399	+0.623%	2,947	+17.153%
2022-05-11	45.0000	45.0500	44.9600	44.9600	-0.575%	1,976	+17.883%
2022-05-10	44.8900	45.2200	44.6500	45.2200	+1.050%	10,475	+17.205%
2022-05-09	45.4600	45.4600	44.7500	44.7500	-2.463%	3,470	+18.436%
2022-05-06	45.6452	46.0500	45.6452	45.8800	+0.666%	3,703	+15.519%
2022-05-05	45.6600	45.8900	44.9003	45.5765	-0.183%	3,567	+16.288%
2022-05-04	46.0300	46.1422	45.3200	45.6600	+0.022%	3,187	+16.075%
2022-05-03	44.9600	45.7600	44.8200	45.6500	+0.884%	11,426	+16.101%
2022-05-02	45.6000	45.6000	44.8400	45.2500	-1.169%	7,128	+17.127%
2022-04-29	44.8400	46.5000	44.8400	45.7850	+1.339%	14,771	+15.758%
2022-04-28	44.9400	45.1800	44.2200	45.1800	+1.278%	7,140	+17.309%
2022-04-27	44.5700	44.7500	44.1980	44.6100	+0.428%	6,243	+18.807%
2022-04-26	44.3600	44.9100	44.2350	44.4200	-0.202%	9,840	+19.316%
2022-04-25	44.5700	44.7000	43.6701	44.5100	-0.869%	54,360	+19.074%
2022-04-22	45.0000	45.0000	44.4900	44.9000	-0.598%	7,572	+18.040%
2022-04-21	45.5800	45.8000	44.9400	45.1700	-0.943%	11,396	+17.335%
2022-04-20	45.5400	45.7805	45.4100	45.6000	+0.729%	7,239	+16.228%
2022-04-19	45.6000	45.6200	45.0000	45.2700	-0.484%	31,366	+17.075%
2022-04-18	45.5200	45.9108	45.4100	45.4900	-0.720%	51,525	+16.509%
2022-04-14	46.2200	46.4050	45.7500	45.8200	-1.271%	8,556	+15.670%
2022-04-13	46.0800	46.4800	46.0100	46.4100	+0.022%	6,594	+14.200%
2022-04-12	46.1900	46.7439	45.7501	46.4000	+0.259%	6,378	+14.224%
2022-04-11	45.9100	46.4500	45.9100	46.2800	+0.043%	4,290	+14.520%
2022-04-08	45.9297	46.2700	45.7400	46.2600	+1.270%	9,936	+14.570%
2022-04-07	45.5200	45.9400	45.4850	45.6800	-0.240%	17,125	+16.025%
2022-04-06	46.1600	46.1600	45.7900	45.7900	-1.400%	9,502	+15.746%
2022-04-05	46.5000	46.6000	46.2400	46.4400	-0.429%	13,962	+14.126%
2022-04-04	46.3000	46.8000	46.3000	46.6400	+0.172%	11,974	+13.636%
2022-04-01	46.5800	46.8700	46.4500	46.5600	-0.342%	16,970	+13.832%
2022-03-31	46.4200	46.8900	46.0685	46.7200	+0.011%	32,000	+13.442%
2022-03-30	46.4000	47.1050	46.4000	46.7150	+0.225%	22,480	+13.454%
2022-03-29	46.0100	46.8600	45.7500	46.6100	+1.172%	35,368	+13.710%
2022-03-28	43.1000	46.4500	42.5800	46.0700	+15.754%	106,843	+15.042%
2022-03-25	39.8900	39.8900	39.3600	39.8000	+0.126%	9,969	+33.166%
2022-03-24	39.7400	39.9100	39.6200	39.7500	-1.633%	8,862	+33.333%
2022-03-23	39.9800	40.5881	39.7400	40.4100	-0.394%	16,202	+31.156%
2022-03-22	40.6300	40.7957	40.3000	40.5700	-0.904%	8,269	+30.638%
2022-03-21	40.3200	41.8300	39.7206	40.9400	+0.343%	25,340	+29.458%
2022-03-18	38.7500	40.8000	38.6209	40.8000	+5.372%	44,239	+29.902%
2022-03-17	38.7500	38.9450	38.5400	38.7200	-0.129%	7,425	+36.880%
2022-03-16	39.4400	39.6100	38.1201	38.7700	-0.590%	10,327	+36.704%
2022-03-15	39.3400	39.3400	38.6200	39.0000	0.000%	18,409	+35.897%
2022-03-14	38.0000	39.8667	38.0000	39.0000	+2.632%	46,390	+35.897%
2022-03-11	37.1900	38.1555	37.1700	38.0000	+1.713%	67,825	+39.474%
2022-03-10	38.0600	38.1137	37.3500	37.3600	-2.810%	18,430	+41.863%
2022-03-09	37.7700	38.6700	37.7700	38.4400	+2.370%	10,108	+37.877%
2022-03-08	37.7700	37.9100	37.2900	37.5500	-0.609%	7,709	+41.145%
2022-03-07	38.6900	38.6900	36.9800	37.7800	-1.845%	22,392	+40.286%
2022-03-04	39.1000	39.1000	38.4900	38.4900	-2.136%	11,850	+37.698%
2022-03-03	39.8000	39.9300	39.1000	39.3300	-0.832%	7,222	+34.757%
2022-03-02	39.3500	39.8000	39.2500	39.6600	+0.890%	8,793	+33.636%
2022-03-01	40.0400	40.0400	39.1091	39.3100	-2.722%	12,045	+34.826%
2022-02-28	40.5000	40.5000	39.8200	40.4100	-1.029%	3,498	+31.156%
2022-02-25	40.1900	40.8300	39.1100	40.8300	+2.228%	10,941	+29.807%
2022-02-24	40.0600	40.0600	39.2101	39.9400	-0.300%	12,091	+32.699%
2022-02-23	40.7701	40.8774	40.0000	40.0600	-1.717%	6,544	+32.302%
2022-02-22	40.1988	41.0942	40.1300	40.7600	-0.779%	7,920	+30.029%
2022-02-18	40.7000	41.2051	40.6900	41.0800	+0.317%	3,652	+29.017%
2022-02-17	41.2200	42.5000	40.9500	40.9500	-0.775%	22,266	+29.426%
2022-02-16	41.2000	41.7500	40.8000	41.2700	+1.400%	4,639	+28.423%
2022-02-15	40.8100	41.4900	40.6900	40.7000	-0.245%	13,508	+30.221%
2022-02-14	42.3397	42.3397	40.6500	40.8000	+0.172%	4,741	+29.902%
2022-02-11	41.1000	41.5900	40.2100	40.7300	-0.900%	7,373	+30.125%
2022-02-10	41.7300	41.9800	41.1000	41.1000	-1.415%	7,715	+28.954%
2022-02-09	41.7600	41.9400	41.1909	41.6900	+0.313%	13,485	+27.129%
2022-02-08	41.3700	41.7221	41.0200	41.5600	-0.144%	9,465	+27.526%
2022-02-07	41.1400	42.0000	41.1400	41.6200	+1.785%	13,079	+27.343%
2022-02-04	40.4000	41.0000	40.3700	40.8900	-0.873%	7,911	+29.616%
2022-02-03	41.3900	41.4550	41.1350	41.2500	+0.365%	5,479	+28.485%
2022-02-02	40.8047	41.1800	40.7400	41.1000	-0.122%	6,026	+28.954%
2022-02-01	41.9900	42.1921	41.1500	41.1500	-1.484%	4,886	+28.797%
2022-01-31	40.8400	41.7700	40.8400	41.7700	+1.531%	5,368	+26.885%
2022-01-28	41.6500	41.6550	40.5400	41.1400	+0.415%	3,156	+28.828%
2022-01-27	41.4674	41.5000	40.4700	40.9700	-1.538%	4,155	+29.363%
2022-01-26	41.9900	41.9900	41.0000	41.6100	+0.006%	13,894	+27.373%
2022-01-25	41.2737	41.6100	40.9500	41.6077	-0.090%	12,453	+27.380%
2022-01-24	41.9000	41.9000	40.5600	41.6450	-1.339%	9,045	+27.266%
2022-01-21	42.6600	42.9300	42.1800	42.2100	-0.985%	4,119	+25.563%
2022-01-20	43.2500	43.4100	42.6300	42.6300	-0.722%	11,477	+24.326%
2022-01-19	43.6500	43.6500	42.5500	42.9400	-0.717%	6,878	+23.428%
2022-01-18	43.2600	43.2600	42.2731	43.2500	+0.209%	7,011	+22.543%
2022-01-14	43.1300	43.1900	42.3500	43.1599	+0.559%	4,457	+22.799%
2022-01-13	42.5400	43.0200	42.0400	42.9200	+0.562%	4,860	+23.486%
2022-01-12	42.2700	42.7400	41.9600	42.6800	+1.704%	3,455	+24.180%
2022-01-11	42.2200	42.3052	41.5200	41.9650	-0.439%	5,823	+26.296%
2022-01-10	42.0000	42.3200	41.4000	42.1500	+1.225%	11,035	+25.741%
2022-01-07	42.0966	42.3700	41.5000	41.6400	+0.337%	7,255	+27.281%
2022-01-06	41.7400	41.7500	41.5000	41.5000	-0.599%	6,343	+27.711%
2022-01-05	42.3200	42.5090	41.4300	41.7500	-0.902%	3,958	+26.946%
2022-01-04	42.0800	42.2327	41.7600	42.1300	+0.959%	6,412	+25.801%
2022-01-03	41.5390	42.0350	41.0900	41.7300	-1.904%	5,556	+27.007%
2021-12-31	41.3000	42.5700	41.3000	42.5400	+2.928%	11,300	+24.589%
2021-12-30	40.9400	41.8800	40.7500	41.3300	+0.953%	6,698	+28.236%
2021-12-29	40.7800	41.1150	40.6350	40.9400	-0.134%	6,566	+29.458%
2021-12-28	41.5000	42.0900	40.7100	40.9950	-2.346%	8,472	+29.284%
2021-12-27	42.4500	42.4500	41.7200	41.9800	-0.238%	5,703	+26.251%
2021-12-23	41.3000	42.2400	41.2800	42.0800	+1.300%	9,494	+25.951%
2021-12-22	40.4400	41.5400	40.4300	41.5400	+3.077%	15,894	+27.588%
2021-12-21	39.7500	40.4700	39.6270	40.3000	+1.536%	15,586	+31.514%
2021-12-20	39.5400	39.7900	38.9500	39.6902	+0.001%	14,991	+33.534%
2021-12-17	39.9600	39.9600	38.3500	39.6900	-1.255%	19,734	+33.535%
2021-12-16	39.9500	40.5719	39.9400	40.1943	+0.519%	9,112	+31.859%
2021-12-15	40.3000	40.3000	39.4000	39.9867	-0.753%	11,435	+32.544%
2021-12-14	40.6100	40.8300	40.1000	40.2900	-1.287%	7,954	+31.546%
2021-12-13	41.1200	41.3383	40.6200	40.8151	-1.315%	7,332	+29.854%
2021-12-10	40.6800	41.3800	40.3100	41.3590	+2.374%	7,077	+28.146%
2021-12-09	40.6000	40.6100	39.5200	40.4000	-0.468%	15,603	+31.188%
2021-12-08	41.2500	41.2500	40.5500	40.5900	-1.217%	9,547	+30.574%
2021-12-07	40.7800	41.3989	40.3500	41.0900	+2.443%	13,989	+28.985%
2021-12-06	40.5700	40.5700	39.7800	40.1100	-0.323%	8,809	+32.137%
2021-12-03	40.8400	40.8400	39.8450	40.2400	-0.899%	5,788	+31.710%
2021-12-02	39.8000	40.6050	39.1400	40.6050	+2.902%	5,068	+30.526%
2021-12-01	40.2400	40.2400	39.1300	39.4600	-0.954%	8,737	+34.313%
2021-11-30	39.9300	40.1800	39.5800	39.8400	-0.500%	9,485	+33.032%
2021-11-29	40.2600	40.3000	39.2300	40.0400	+0.377%	13,566	+32.368%
2021-11-26	40.1000	40.1000	39.5800	39.8898	-1.540%	11,562	+32.866%
2021-11-24	40.7000	40.7000	40.0601	40.5136	-0.336%	7,290	+30.820%
2021-11-23	40.7400	40.7911	40.0900	40.6500	-0.536%	6,712	+30.381%
2021-11-22	40.8000	40.9450	40.5400	40.8690	+0.169%	10,666	+29.683%
2021-11-19	41.3000	41.3000	40.7500	40.8000	-0.488%	8,408	+29.902%
2021-11-18	41.5600	41.5600	40.7500	41.0000	-0.966%	8,096	+29.268%
2021-11-17	41.5000	41.5550	41.3000	41.4000	+0.339%	8,160	+28.019%
2021-11-16	41.8600	42.0300	41.2500	41.2600	-2.033%	11,332	+28.454%
2021-11-15	41.7800	42.1200	41.6500	42.1164	+1.281%	10,187	+25.842%
2021-11-12	41.9192	41.9192	41.5000	41.5839	+0.202%	11,531	+27.453%
2021-11-11	41.8500	42.2433	41.3602	41.5000	-0.288%	10,753	+27.711%
2021-11-10	42.3500	42.6700	41.5300	41.6200	-1.514%	6,390	+27.343%
2021-11-09	42.5500	42.5500	42.2450	42.2600	-0.224%	4,237	+25.414%
2021-11-08	42.0100	42.7100	42.0100	42.3550	+0.845%	7,247	+25.133%
2021-11-05	42.0000	42.1800	41.8100	42.0000	-0.166%	4,058	+26.190%
2021-11-04	42.5000	42.5000	42.0500	42.0700	-0.839%	7,460	+25.981%
2021-11-03	41.9500	42.4260	41.8000	42.4260	+1.231%	9,114	+24.923%
2021-11-02	41.8900	42.0000	41.7100	41.9100	-0.072%	4,184	+26.461%
2021-11-01	42.4200	42.4500	41.8000	41.9400	-1.201%	12,787	+26.371%