Dark

JBT
John Bean Technologies Corporation
stock NYSE

Inactive

Jan 2, 2025

125.32USD-1.400%(-1.78)570,153

Pre-market

0.00USD-100.000%(-127.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-02	128.0000	129.3050	124.9400	125.3200	-1.400%	570,153	0.000%
2024-12-31	127.8700	128.2500	125.6100	127.1000	-0.251%	369,946	-1.400%
2024-12-30	128.9200	129.4500	125.9300	127.4200	-0.748%	723,797	-1.648%
2024-12-27	131.1500	132.6900	127.4500	128.3800	-2.491%	2,749,470	-2.384%
2024-12-26	130.1700	132.2800	128.8200	131.6600	+0.843%	481,553	-4.815%
2024-12-24	127.9700	132.6100	127.6750	130.5600	+2.448%	672,774	-4.013%
2024-12-23	124.9900	128.6000	124.1750	127.4400	+2.132%	657,269	-1.664%
2024-12-20	123.0100	126.3800	122.1100	124.7800	+0.955%	878,236	+0.433%
2024-12-19	123.5600	124.2300	121.1150	123.6000	+0.553%	606,396	+1.392%
2024-12-18	121.6000	126.2400	120.6700	122.9200	+1.587%	692,211	+1.952%
2024-12-17	122.2700	123.1600	120.6700	121.0000	-1.022%	643,776	+3.570%
2024-12-16	122.4500	123.8650	121.2750	122.2500	-0.505%	320,186	+2.511%
2024-12-13	126.6800	126.9800	122.7300	122.8700	-3.343%	365,188	+1.994%
2024-12-12	124.7700	128.2300	124.7700	127.1200	+1.688%	455,864	-1.416%
2024-12-11	126.0000	127.4000	124.3050	125.0100	-0.683%	350,333	+0.248%
2024-12-10	123.1600	126.9600	121.0900	125.8700	+2.018%	624,045	-0.437%
2024-12-09	123.0000	124.5000	121.8500	123.3800	+0.456%	535,594	+1.572%
2024-12-06	122.9500	122.9500	120.9700	122.8200	+0.549%	316,500	+2.035%
2024-12-05	124.6100	124.6100	121.9600	122.1500	-1.484%	207,664	+2.595%
2024-12-04	124.0900	126.3600	123.3100	123.9900	-0.097%	340,031	+1.073%
2024-12-03	125.1200	125.1200	123.6500	124.1100	-0.847%	209,407	+0.975%
2024-12-02	126.2000	126.5550	124.6900	125.1700	-0.674%	252,748	+0.120%
2024-11-29	125.9700	127.3100	125.8000	126.0200	+0.607%	254,884	-0.555%
2024-11-27	124.6500	127.2300	124.2800	125.2600	+0.862%	641,417	+0.048%
2024-11-26	124.2000	125.5900	123.2150	124.1900	+0.089%	498,914	+0.910%
2024-11-25	122.0000	125.5900	121.7900	124.0800	+2.809%	523,585	+0.999%
2024-11-22	118.9800	121.2700	118.4900	120.6900	+1.267%	374,046	+3.836%
2024-11-21	118.0600	119.4900	117.6600	119.1800	+0.540%	331,890	+5.152%
2024-11-20	117.3500	118.6300	116.1000	118.5400	+0.288%	188,505	+5.720%
2024-11-19	116.5000	119.2800	116.5000	118.2000	+0.357%	334,268	+6.024%
2024-11-18	116.4700	118.2200	116.0653	117.7800	+1.168%	203,217	+6.402%
2024-11-15	118.4700	119.3500	116.2900	116.4200	-1.130%	250,360	+7.645%
2024-11-14	121.3900	122.9000	117.2400	117.7500	-2.605%	645,991	+6.429%
2024-11-13	116.1800	121.6200	115.2200	120.9000	+5.839%	722,547	+3.656%
2024-11-12	117.5400	117.7300	113.6900	114.2300	-3.587%	296,602	+9.708%
2024-11-11	120.0000	120.0000	117.6050	118.4800	-0.370%	272,707	+5.773%
2024-11-08	116.8700	118.9400	115.3000	118.9200	+1.911%	542,899	+5.382%
2024-11-07	119.5000	119.5000	116.6900	116.6900	-2.433%	343,117	+7.396%
2024-11-06	119.9000	122.0000	116.3700	119.6000	+3.398%	473,898	+4.783%
2024-11-05	114.7300	116.2200	114.0400	115.6700	+0.653%	283,692	+8.343%
2024-11-04	114.1200	116.1200	113.2100	114.9200	+0.009%	385,824	+9.050%
2024-11-01	112.0000	115.1100	111.5650	114.9100	+3.132%	393,131	+9.059%
2024-10-31	115.2500	115.2500	111.2550	111.4200	-3.708%	312,352	+12.475%
2024-10-30	113.3200	117.0000	113.3200	115.7100	+0.801%	313,332	+8.305%
2024-10-29	115.2800	115.9575	114.1300	114.7900	-1.872%	277,670	+9.173%
2024-10-28	115.5000	118.0988	114.3200	116.9800	+2.246%	510,095	+7.129%
2024-10-25	118.5500	118.5500	112.9900	114.4100	-3.059%	429,528	+9.536%
2024-10-24	113.0900	118.2700	111.5000	118.0200	+5.234%	889,820	+6.185%
2024-10-23	100.0000	112.8900	99.6400	112.1500	+17.730%	1,828,751	+11.743%
2024-10-22	97.6000	98.3500	95.0900	95.2600	-2.507%	279,925	+31.556%
2024-10-21	98.8800	98.8800	96.8500	97.7100	-0.953%	268,756	+28.257%
2024-10-18	100.3400	101.5000	98.1500	98.6500	-1.301%	172,458	+27.035%
2024-10-17	98.4600	99.9900	98.0200	99.9500	+1.565%	227,456	+25.383%
2024-10-16	98.5000	98.8550	97.6200	98.4100	+0.408%	213,750	+27.345%
2024-10-15	98.9100	99.9150	97.5100	98.0100	-1.070%	249,384	+27.865%
2024-10-14	95.8500	99.1700	95.4200	99.0700	+2.941%	220,893	+26.496%
2024-10-11	94.2400	96.6650	94.2400	96.2400	+1.562%	133,722	+30.216%
2024-10-10	95.3200	96.3550	94.4300	94.7600	-1.711%	218,698	+32.250%
2024-10-09	98.5300	98.8700	96.0100	96.4100	-2.350%	270,313	+29.987%
2024-10-08	99.5300	99.5650	98.1650	98.7300	-1.151%	162,065	+26.932%
2024-10-07	99.1300	100.7000	98.7666	99.8800	-0.050%	164,289	+25.471%
2024-10-04	99.3100	100.2800	97.8300	99.9300	+2.220%	282,216	+25.408%
2024-10-03	98.3700	98.6550	96.9100	97.7600	-1.551%	250,609	+28.191%
2024-10-02	99.3000	100.0150	97.6900	99.3000	-0.030%	307,988	+26.203%
2024-10-01	98.4700	99.4300	96.8200	99.3300	+0.832%	246,461	+26.165%
2024-09-30	97.7200	98.6000	97.0600	98.5100	+0.705%	286,999	+27.216%
2024-09-27	98.2100	99.4300	96.9900	97.8200	+0.514%	259,091	+28.113%
2024-09-26	95.0000	97.5200	94.0000	97.3200	+3.675%	292,431	+28.771%
2024-09-25	94.0000	94.3200	92.3300	93.8700	+0.043%	279,561	+33.504%
2024-09-24	92.3300	94.0650	91.8500	93.8300	+2.045%	213,587	+33.561%
2024-09-23	91.7500	92.3700	91.0250	91.9500	+0.822%	124,232	+36.291%
2024-09-20	92.0500	92.3800	91.0150	91.2000	-1.565%	481,967	+37.412%
2024-09-19	93.6700	94.7800	92.1000	92.6500	+1.345%	171,603	+35.262%
2024-09-18	90.4700	93.6350	89.9050	91.4200	+0.950%	200,000	+37.082%
2024-09-17	90.9400	91.9650	90.4700	90.5600	+0.936%	207,295	+38.383%
2024-09-16	90.3800	90.3800	89.1100	89.7200	+0.112%	329,878	+39.679%
2024-09-13	88.4800	89.7250	87.7600	89.6200	+2.740%	231,417	+39.835%
2024-09-12	86.1000	87.2900	85.1000	87.2300	+1.952%	204,703	+43.666%
2024-09-11	84.8100	85.6000	82.6400	85.5600	+0.742%	539,828	+46.470%
2024-09-10	87.1100	87.8100	84.7000	84.9300	-2.289%	301,634	+47.557%
2024-09-09	87.4600	88.3500	86.2300	86.9200	-1.059%	193,908	+44.179%
2024-09-06	88.6900	89.5100	86.9200	87.8500	-0.588%	290,446	+42.652%
2024-09-05	89.6500	89.6500	87.7700	88.3700	-0.964%	181,321	+41.813%
2024-09-04	86.7500	89.3050	86.1200	89.2300	+1.931%	208,520	+40.446%
2024-09-03	89.0200	89.7300	86.3900	87.5400	-2.560%	217,214	+43.157%
2024-08-30	89.8800	91.8700	89.3500	89.8400	+0.089%	345,764	+39.492%
2024-08-29	89.3100	90.4200	88.5502	89.7600	+1.458%	151,531	+39.617%
2024-08-28	89.6100	89.9250	88.3100	88.4700	-1.096%	126,866	+41.653%
2024-08-27	90.2000	91.3500	89.3500	89.4500	-0.941%	163,127	+40.101%
2024-08-26	90.9100	91.7200	90.0900	90.3000	+0.178%	193,369	+38.782%
2024-08-23	87.3600	90.6000	87.0408	90.1400	+3.836%	213,793	+39.028%
2024-08-22	88.6200	88.7150	86.7450	86.8100	-2.031%	179,538	+44.361%
2024-08-21	89.2800	89.4200	88.1550	88.6100	0.000%	206,906	+41.429%
2024-08-20	91.3100	91.4300	88.5800	88.6100	-3.464%	246,072	+41.429%
2024-08-19	89.4700	91.8000	89.2000	91.7900	+2.536%	220,564	+36.529%
2024-08-16	89.0400	90.1400	88.4700	89.5200	+0.157%	119,767	+39.991%
2024-08-15	89.0900	90.3400	87.0600	89.3800	+2.430%	242,227	+40.210%
2024-08-14	88.9000	88.9000	86.8900	87.2600	-1.557%	153,421	+43.617%
2024-08-13	89.5600	89.5600	87.5700	88.6400	+0.226%	176,415	+41.381%
2024-08-12	89.8300	90.3350	88.2900	88.4400	-2.201%	137,942	+41.701%
2024-08-09	89.9100	90.6800	89.0100	90.4300	+0.478%	168,583	+38.582%
2024-08-08	89.5800	90.5900	88.6268	90.0000	+1.511%	164,764	+39.244%
2024-08-07	90.7100	91.2800	88.3500	88.6600	-0.983%	265,619	+41.349%
2024-08-06	89.9000	91.1200	89.1101	89.5400	-0.555%	324,336	+39.960%
2024-08-05	89.8300	92.1700	89.0400	90.0400	-4.080%	211,929	+39.183%
2024-08-02	92.0900	94.1400	91.0000	93.8700	-1.501%	240,080	+33.504%
2024-08-01	98.5100	99.5600	94.8700	95.3000	-3.131%	411,102	+31.501%
2024-07-31	95.1400	101.0600	93.3000	98.3800	+1.790%	457,488	+27.384%
2024-07-30	97.9800	97.9800	96.0700	96.6500	-0.780%	367,874	+29.664%
2024-07-29	100.8200	100.9681	97.0600	97.4100	-3.075%	417,940	+28.652%
2024-07-26	100.7200	102.0100	100.0800	100.5000	+1.710%	216,544	+24.697%
2024-07-25	99.9700	101.0300	97.8800	98.8100	-0.544%	328,976	+26.829%
2024-07-24	102.1000	102.7950	99.2750	99.3500	-3.026%	263,466	+26.140%
2024-07-23	103.7800	104.5100	102.0800	102.4500	-1.868%	267,784	+22.323%
2024-07-22	101.2700	105.1400	100.1500	104.4000	+3.274%	280,895	+20.038%
2024-07-19	101.6500	102.2700	99.9550	101.0900	-1.115%	458,011	+23.969%
2024-07-18	99.0100	103.7900	99.0100	102.2300	+2.517%	1,081,872	+22.586%
2024-07-17	97.9700	100.3700	97.9700	99.7200	+0.962%	218,399	+25.672%
2024-07-16	96.8300	98.8500	96.6000	98.7700	+3.186%	290,527	+26.881%
2024-07-15	95.4100	96.6400	94.8100	95.7200	+1.152%	212,139	+30.924%
2024-07-12	95.6000	95.6000	94.0100	94.6300	+0.692%	141,042	+32.432%
2024-07-11	92.0700	94.5800	89.8700	93.9800	+3.708%	209,448	+33.348%
2024-07-10	89.5800	91.0000	88.3100	90.6200	+2.073%	196,057	+38.292%
2024-07-09	91.3500	91.3500	88.7600	88.7800	-2.973%	141,539	+41.158%
2024-07-08	91.1200	92.0200	91.0100	91.5000	+1.049%	203,372	+36.962%
2024-07-05	90.6900	91.0100	89.8350	90.5500	-0.832%	175,542	+38.399%
2024-07-03	91.3900	91.4800	90.3400	91.3100	+0.695%	145,020	+37.247%
2024-07-02	90.3600	91.6200	90.0300	90.6800	+0.354%	217,736	+38.200%
2024-07-01	95.4500	96.1000	90.3100	90.3600	-4.854%	340,751	+38.690%
2024-06-28	97.7600	97.7600	94.5700	94.9700	-2.083%	1,435,166	+31.957%
2024-06-27	95.5000	97.1000	94.7700	96.9900	+1.763%	145,535	+29.209%
2024-06-26	95.9300	96.8400	94.1300	95.3100	-1.202%	315,406	+31.487%
2024-06-25	97.7100	98.2700	95.6900	96.4700	-1.481%	157,754	+29.906%
2024-06-24	99.6200	99.6200	97.8100	97.9200	-1.221%	200,744	+27.982%
2024-06-21	99.6600	100.1800	98.2600	99.1300	-0.402%	606,685	+26.420%
2024-06-20	99.6300	100.9900	97.9600	99.5300	-0.995%	365,121	+25.912%
2024-06-18	100.3100	101.3000	99.2600	100.5300	+0.430%	334,409	+24.659%
2024-06-17	96.3500	100.1900	95.9300	100.1000	+3.164%	285,059	+25.195%
2024-06-14	96.8000	98.0900	95.7300	97.0300	-1.222%	588,161	+29.156%
2024-06-13	96.7500	98.3900	95.4900	98.2300	+1.393%	346,113	+27.578%
2024-06-12	97.1500	98.2500	95.8400	96.8800	+2.011%	342,748	+29.356%
2024-06-11	93.6500	95.9500	93.1000	94.9700	+0.583%	393,150	+31.957%
2024-06-10	90.9700	94.5300	90.9700	94.4200	+2.219%	495,816	+32.726%
2024-06-07	93.6800	93.9100	92.2700	92.3700	-2.130%	153,653	+35.672%
2024-06-06	93.9400	94.7200	93.3000	94.3800	+0.180%	155,909	+32.782%
2024-06-05	94.7300	95.0400	93.1300	94.2100	-0.191%	266,534	+33.022%
2024-06-04	93.9700	95.4600	93.0600	94.3900	-0.348%	553,423	+32.768%
2024-06-03	96.4100	96.5050	93.1750	94.7200	-0.848%	248,072	+32.306%
2024-05-31	95.6100	96.4800	93.5100	95.5300	+0.357%	263,254	+31.184%
2024-05-30	93.7300	95.2100	93.7300	95.1900	+2.091%	286,039	+31.652%
2024-05-29	91.9600	93.9700	91.8019	93.2400	-0.225%	350,139	+34.406%
2024-05-28	93.9100	94.1950	92.9100	93.4500	+0.011%	226,304	+34.104%
2024-05-24	93.0200	93.5600	92.2500	93.4400	+1.071%	250,979	+34.118%
2024-05-23	94.1600	94.9800	91.5700	92.4500	-1.701%	244,940	+35.554%
2024-05-22	93.7100	94.2550	92.6100	94.0500	-0.402%	274,656	+33.248%
2024-05-21	92.8200	94.4900	91.8500	94.4300	+1.472%	306,416	+32.712%
2024-05-20	93.4100	94.1499	93.0000	93.0600	-0.524%	134,512	+34.666%
2024-05-17	93.7700	94.2600	93.0000	93.5500	+0.064%	199,724	+33.960%
2024-05-16	95.9300	96.1000	92.8400	93.4900	-2.462%	229,026	+34.046%
2024-05-15	95.7600	96.1400	94.6650	95.8500	+0.916%	321,355	+30.746%
2024-05-14	94.6500	95.8400	93.9550	94.9800	+1.877%	338,220	+31.944%
2024-05-13	95.1500	95.7450	93.1200	93.2300	-1.218%	255,582	+34.420%
2024-05-10	94.0000	94.7900	93.5000	94.3800	+0.855%	289,808	+32.782%
2024-05-09	92.0900	93.8800	91.5600	93.5800	+1.961%	147,353	+33.918%
2024-05-08	92.4900	92.6150	91.1200	91.7800	-1.312%	216,249	+36.544%
2024-05-07	91.9800	93.4350	91.3000	93.0000	+0.966%	130,249	+34.753%
2024-05-06	91.7500	92.7150	91.2800	92.1100	+1.064%	169,448	+36.055%
2024-05-03	91.6500	91.8400	90.5400	91.1400	+0.841%	294,236	+37.503%
2024-05-02	89.5000	92.5900	88.0300	90.3800	+1.733%	430,663	+38.659%
2024-05-01	89.1500	90.1400	88.5700	88.8400	-0.281%	402,523	+41.063%
2024-04-30	89.6100	90.6100	88.9400	89.0900	-1.449%	153,106	+40.667%
2024-04-29	91.3500	91.5150	89.8500	90.4000	-0.441%	152,100	+38.628%
2024-04-26	88.9500	91.0150	88.6900	90.8000	+2.472%	278,020	+38.018%
2024-04-25	89.0900	89.6850	88.0300	88.6100	-1.730%	336,568	+41.429%
2024-04-24	92.8600	92.8600	89.3400	90.1700	-1.540%	217,238	+38.982%
2024-04-23	90.3600	92.2900	89.8852	91.5800	+1.350%	140,515	+36.842%
2024-04-22	92.2000	92.4300	89.0900	90.3600	-1.472%	384,000	+38.690%
2024-04-19	89.6600	92.1900	89.6600	91.7100	+2.229%	260,054	+36.648%
2024-04-18	90.8500	91.4200	88.9700	89.7100	-0.521%	260,412	+39.695%
2024-04-17	91.0200	91.9900	90.1800	90.1800	-0.431%	223,891	+38.967%
2024-04-16	91.9600	92.2500	90.4500	90.5700	-2.676%	226,787	+38.368%
2024-04-15	93.0000	93.9800	92.0200	93.0600	+0.464%	274,646	+34.666%
2024-04-12	95.7400	95.8150	92.2100	92.6300	-3.238%	270,150	+35.291%
2024-04-11	93.9000	95.9000	93.3100	95.7300	+2.232%	233,475	+30.910%
2024-04-10	95.0000	96.1850	93.4300	93.6400	-3.534%	272,194	+33.832%
2024-04-09	95.0000	97.2650	94.6800	97.0700	+2.427%	280,726	+29.103%
2024-04-08	100.0500	100.2050	94.7100	94.7700	-4.166%	394,919	+32.236%
2024-04-05	97.0000	99.2200	94.9000	98.8900	-2.157%	712,768	+26.727%
2024-04-04	101.0900	101.5900	99.9300	101.0700	+1.629%	184,266	+23.993%
2024-04-03	97.9600	100.0400	97.9600	99.4500	+0.668%	146,701	+26.013%
2024-04-02	100.5500	101.1650	98.1900	98.7900	-2.593%	194,072	+26.855%
2024-04-01	104.9300	104.9300	100.9300	101.4200	-3.308%	162,335	+23.565%
2024-03-28	104.9200	105.8500	104.3000	104.8900	+0.316%	138,022	+19.478%
2024-03-27	101.2500	104.8700	101.2500	104.5600	+4.310%	169,154	+19.855%
2024-03-26	99.4500	100.3200	97.8550	100.2400	+1.499%	151,015	+25.020%
2024-03-25	101.1600	101.1600	98.5300	98.7600	-1.868%	214,502	+26.893%
2024-03-22	101.7600	101.7600	99.8100	100.6400	-0.925%	103,957	+24.523%
2024-03-21	100.9500	102.5615	100.2350	101.5800	+1.845%	180,219	+23.371%
2024-03-20	99.6700	100.7000	99.3200	99.7400	-0.489%	163,650	+25.647%
2024-03-19	98.8800	100.7500	98.8800	100.2300	+0.896%	139,932	+25.032%
2024-03-18	102.0600	102.7855	99.2600	99.3400	-2.636%	166,008	+26.153%
2024-03-15	100.5100	102.4829	100.5100	102.0300	+0.611%	359,275	+22.827%
2024-03-14	104.6800	104.6800	100.8100	101.4100	-3.235%	188,126	+23.578%
2024-03-13	103.9800	105.3300	102.0500	104.8000	+0.441%	182,924	+19.580%
2024-03-12	102.4300	104.7350	101.7232	104.3400	+1.765%	151,834	+20.107%
2024-03-11	103.9000	104.1100	101.1650	102.5300	-1.518%	210,634	+22.228%
2024-03-08	102.5100	105.6000	102.5050	104.1100	+2.673%	343,848	+20.373%
2024-03-07	100.4800	104.0040	100.1700	101.4000	+1.410%	215,902	+23.590%
2024-03-06	99.4600	100.3850	98.8650	99.9900	+1.564%	104,374	+25.333%
2024-03-05	100.0000	100.9600	98.3500	98.4500	-1.972%	107,115	+27.293%
2024-03-04	101.5000	102.4350	100.2500	100.4300	-1.317%	118,487	+24.783%
2024-03-01	101.4900	102.4700	100.9450	101.7700	+0.286%	126,959	+23.140%
2024-02-29	102.9900	103.0504	100.9100	101.4800	+0.217%	163,371	+23.492%
2024-02-28	100.9500	101.9200	100.9500	101.2600	-0.570%	126,669	+23.761%
2024-02-27	103.6800	104.8250	101.4050	101.8400	-1.442%	303,964	+23.056%
2024-02-26	98.5400	103.5300	98.2301	103.3300	+4.416%	228,699	+21.281%
2024-02-23	100.0200	100.4500	98.3800	98.9600	-0.891%	140,268	+26.637%
2024-02-22	97.9900	99.8600	96.6300	99.8500	+2.684%	341,325	+25.508%
2024-02-21	104.0000	104.8750	96.0700	97.2400	-5.381%	394,787	+28.877%
2024-02-20	101.6900	103.3000	101.2300	102.7700	-0.619%	181,692	+21.942%
2024-02-16	104.1000	104.8000	102.3300	103.4100	-1.561%	221,634	+21.188%
2024-02-15	103.9800	105.1500	101.6400	105.0500	+1.812%	202,952	+19.296%
2024-02-14	100.9100	103.6500	99.2050	103.1800	+3.949%	233,126	+21.458%
2024-02-13	100.4600	101.5800	98.7450	99.2600	-4.180%	266,504	+26.254%
2024-02-12	102.8900	104.2499	102.8900	103.5900	+0.300%	132,042	+20.977%
2024-02-09	102.0000	103.6000	101.8000	103.2800	+1.494%	131,981	+21.340%
2024-02-08	100.2500	101.9200	99.9400	101.7600	+1.415%	112,484	+23.153%
2024-02-07	99.0200	101.2710	98.0250	100.3400	+1.734%	124,684	+24.895%
2024-02-06	97.9400	99.8100	97.6900	98.6300	+0.499%	100,359	+27.061%
2024-02-05	98.6300	99.4100	97.7500	98.1400	-1.801%	139,186	+27.695%
2024-02-02	99.5500	100.6400	98.9100	99.9400	-0.843%	98,422	+25.395%
2024-02-01	99.4100	100.8400	97.7800	100.7900	+2.055%	169,212	+24.338%
2024-01-31	100.9800	101.8950	98.7000	98.7600	-2.169%	150,155	+26.893%
2024-01-30	103.0200	103.4100	99.8450	100.9500	-2.633%	204,658	+24.141%
2024-01-29	101.9200	103.8900	101.5000	103.6800	+1.448%	175,773	+20.872%
2024-01-26	102.0000	102.6450	101.2700	102.2000	+0.719%	184,522	+22.622%
2024-01-25	101.2100	101.8100	99.8900	101.4700	+1.908%	169,565	+23.504%
2024-01-24	103.1900	103.1900	99.1800	99.5700	-2.764%	217,020	+25.861%
2024-01-23	101.0600	102.6600	100.3950	102.4000	+2.677%	311,583	+22.383%
2024-01-22	99.5000	100.1550	98.0400	99.7300	+0.474%	546,012	+25.659%
2024-01-19	91.6800	99.6700	89.9600	99.2600	+8.909%	553,362	+26.254%
2024-01-18	90.8700	91.5600	90.3100	91.1400	+0.819%	120,245	+37.503%
2024-01-17	91.0000	91.4750	90.1800	90.4000	-1.696%	170,409	+38.628%
2024-01-16	92.8300	93.6800	91.9450	91.9600	-2.024%	255,129	+36.277%
2024-01-12	94.6600	94.6600	93.1750	93.8600	+0.396%	110,620	+33.518%
2024-01-11	93.1700	93.7100	91.7400	93.4900	+0.204%	148,813	+34.046%
2024-01-10	92.6200	93.4200	91.8000	93.3000	+0.691%	128,966	+34.319%
2024-01-09	91.3900	92.8000	90.2800	92.6600	0.000%	180,018	+35.247%
2024-01-08	91.6100	92.8800	91.3950	92.6600	+0.663%	218,271	+35.247%
2024-01-05	90.8300	92.4500	90.2100	92.0500	+0.502%	212,025	+36.143%
2024-01-04	92.0000	93.3000	91.2500	91.5900	-0.780%	233,810	+36.827%
2024-01-03	96.2700	96.2700	92.2900	92.3100	-4.490%	232,105	+35.760%
2024-01-02	98.7500	99.6200	96.3100	96.6500	-2.815%	197,615	+29.664%
2023-12-29	101.2000	101.4600	99.3700	99.4500	-1.758%	134,998	+26.013%
2023-12-28	99.7500	101.2300	98.6700	101.2300	+0.917%	267,778	+23.797%
2023-12-27	100.8000	101.4000	99.8050	100.3100	-0.585%	168,648	+24.933%
2023-12-26	101.7000	101.7400	100.3100	100.9000	-0.552%	229,634	+24.202%
2023-12-22	101.9600	103.0400	100.7024	101.4600	-0.490%	158,778	+23.517%
2023-12-21	102.1800	103.1800	100.9300	101.9600	+0.463%	197,987	+22.911%
2023-12-20	104.2900	105.0400	101.0800	101.4900	-2.871%	279,909	+23.480%
2023-12-19	105.6200	106.0900	103.9000	104.4900	-0.533%	444,371	+19.935%
2023-12-18	106.5600	107.2900	105.0300	105.0500	-0.653%	304,773	+19.296%
2023-12-15	108.5900	109.5550	105.0550	105.7400	-2.301%	780,435	+18.517%
2023-12-14	108.2200	108.9500	106.2700	108.2300	+2.152%	320,244	+15.790%
2023-12-13	104.4200	106.1900	103.2750	105.9500	+1.533%	195,513	+18.282%
2023-12-12	105.0600	105.2600	103.8900	104.3500	-0.949%	144,385	+20.096%
2023-12-11	104.9400	105.9400	104.5000	105.3500	+0.391%	140,296	+18.956%
2023-12-08	104.7100	106.3800	104.1300	104.9400	-0.019%	131,066	+19.421%
2023-12-07	103.9300	105.0400	102.6900	104.9600	+1.332%	132,170	+19.398%
2023-12-06	104.2200	105.4500	103.5400	103.5800	-0.135%	116,197	+20.989%
2023-12-05	105.4600	105.4600	103.4000	103.7200	-1.585%	143,369	+20.825%
2023-12-04	105.0500	106.2100	104.9800	105.3900	+0.019%	154,299	+18.911%
2023-12-01	103.6400	105.4900	102.8600	105.3700	+2.004%	280,905	+18.933%
2023-11-30	104.8100	105.4700	102.3800	103.3000	-0.616%	189,092	+21.317%
2023-11-29	105.8500	106.6000	103.4500	103.9400	-0.953%	227,688	+20.570%
2023-11-28	106.7000	107.3600	104.8100	104.9400	-2.145%	125,357	+19.421%
2023-11-27	107.1700	107.5800	106.0300	107.2400	-0.381%	172,446	+16.859%
2023-11-24	106.3900	107.9100	106.2900	107.6500	+0.909%	211,605	+16.414%
2023-11-22	107.0000	107.8400	106.4700	106.6800	+0.405%	99,946	+17.473%
2023-11-21	105.8800	106.6300	105.7250	106.2500	-0.188%	81,260	+17.948%
2023-11-20	107.0000	107.0000	105.6400	106.4500	-0.477%	99,904	+17.727%
2023-11-17	106.8300	107.1900	105.9100	106.9600	+1.230%	131,127	+17.165%
2023-11-16	106.9100	107.0050	104.4600	105.6600	-0.863%	100,309	+18.607%
2023-11-15	108.1600	109.9100	106.5300	106.5800	-1.742%	147,115	+17.583%
2023-11-14	106.4300	108.8500	106.2100	108.4700	+4.832%	260,143	+15.534%
2023-11-13	103.1500	103.6900	102.0500	103.4700	+0.155%	133,688	+21.117%
2023-11-10	103.8600	104.2900	102.5100	103.3100	0.000%	126,091	+21.305%
2023-11-09	104.7000	105.0500	103.1800	103.3100	-0.778%	112,728	+21.305%
2023-11-08	103.6000	104.5200	102.5300	104.1200	+1.166%	116,032	+20.361%
2023-11-07	105.2100	105.5750	102.8500	102.9200	-2.970%	109,692	+21.764%
2023-11-06	107.1200	107.1750	105.6800	106.0700	-1.605%	188,410	+18.148%
2023-11-03	108.7600	108.7600	107.0600	107.8000	+1.535%	115,806	+16.252%
2023-11-02	105.7500	106.6400	104.4200	106.1700	+2.500%	167,070	+18.037%
2023-11-01	103.3300	103.8335	102.3000	103.5800	-0.423%	163,517	+20.989%
2023-10-31	102.0300	104.2600	101.3600	104.0200	+2.131%	162,035	+20.477%
2023-10-30	101.7500	102.0900	100.1500	101.8500	+1.748%	137,969	+23.044%
2023-10-27	104.0000	104.0000	99.6350	100.1000	-3.388%	196,175	+25.195%
2023-10-26	105.3500	106.1800	103.1700	103.6100	-2.153%	279,228	+20.954%
2023-10-25	99.7900	106.4100	99.7001	105.8900	+10.038%	383,835	+18.349%
2023-10-24	95.9500	96.7500	94.5300	96.2300	+0.849%	146,224	+30.230%
2023-10-23	97.0200	97.6190	95.3300	95.4200	-1.761%	182,961	+31.335%
2023-10-20	100.3000	100.7600	97.0500	97.1300	-2.156%	158,020	+29.023%
2023-10-19	100.0200	102.0700	98.8900	99.2700	-1.273%	157,813	+26.242%
2023-10-18	102.1400	102.1400	100.0600	100.5500	-2.766%	128,813	+24.635%
2023-10-17	101.1600	104.7963	101.1600	103.4100	+1.681%	129,263	+21.188%
2023-10-16	101.5000	102.2700	101.1659	101.7000	+1.013%	164,632	+23.225%
2023-10-13	102.7500	103.3700	100.4750	100.6800	-1.852%	119,229	+24.474%
2023-10-12	103.3400	103.3400	101.4600	102.5800	-0.831%	179,751	+22.168%
2023-10-11	104.0700	105.0255	102.6800	103.4400	-0.538%	75,899	+21.152%
2023-10-10	103.5700	105.3850	103.5700	104.0000	+0.834%	97,437	+20.500%
2023-10-09	102.1500	103.9822	101.9410	103.1400	-0.251%	90,867	+21.505%
2023-10-06	102.6900	105.2500	102.6900	103.4000	+0.116%	118,483	+21.199%
2023-10-05	103.5800	103.9200	102.8600	103.2800	-0.290%	143,748	+21.340%
2023-10-04	103.2200	103.8600	101.2400	103.5800	+0.077%	141,096	+20.989%
2023-10-03	103.3200	104.4500	103.3200	103.5000	-0.557%	153,212	+21.082%
2023-10-02	104.6600	105.0150	103.6900	104.0800	-1.008%	127,947	+20.407%
2023-09-29	106.0400	106.2400	104.5300	105.1400	-0.256%	129,521	+19.193%
2023-09-28	104.3800	106.1000	104.1900	105.4100	+1.200%	141,252	+18.888%
2023-09-27	104.2800	105.2309	103.1300	104.1600	+0.940%	70,299	+20.315%
2023-09-26	103.0800	104.0800	103.0300	103.1900	-0.760%	103,624	+21.446%
2023-09-25	103.0500	105.2850	103.0500	103.9800	+0.164%	83,837	+20.523%
2023-09-22	104.6900	105.0500	103.7300	103.8100	-0.670%	62,740	+20.721%
2023-09-21	104.3600	105.6200	103.9950	104.5100	-0.816%	108,270	+19.912%
2023-09-20	108.1400	108.9000	105.3000	105.3700	-1.680%	85,360	+18.933%
2023-09-19	107.7400	108.6300	106.8100	107.1700	-0.750%	94,027	+16.936%
2023-09-18	108.5100	110.0200	107.8900	107.9800	-0.945%	85,162	+16.059%
2023-09-15	109.6200	109.6200	107.4200	109.0100	-0.846%	592,895	+14.962%
2023-09-14	110.6500	111.4250	109.2500	109.9400	+0.274%	96,608	+13.989%
2023-09-13	107.8000	110.3900	107.0450	109.6400	+1.453%	199,243	+14.301%
2023-09-12	107.6900	109.0800	107.5375	108.0700	-0.019%	107,853	+15.962%
2023-09-11	107.0300	108.2900	106.2100	108.0900	+2.203%	154,272	+15.940%
2023-09-08	105.9300	107.3200	105.4100	105.7600	-0.667%	128,570	+18.495%
2023-09-07	107.0000	107.0000	104.9850	106.4700	-0.690%	100,190	+17.705%
2023-09-06	106.7300	107.4250	105.7400	107.2100	+0.667%	92,189	+16.892%
2023-09-05	109.5300	109.5300	106.3000	106.5000	-3.959%	174,699	+17.671%
2023-09-01	110.9200	111.6700	110.4200	110.8900	+0.892%	84,162	+13.013%
2023-08-31	110.0000	111.7100	109.7200	109.9100	-0.073%	102,833	+14.021%
2023-08-30	109.9400	112.0800	109.6500	109.9900	-0.480%	147,448	+13.938%
2023-08-29	110.2200	111.2300	109.8800	110.5200	0.000%	98,864	+13.391%
2023-08-28	109.4900	111.7800	109.4900	110.5200	+1.478%	75,939	+13.391%
2023-08-25	110.8800	110.8800	107.6900	108.9100	-0.747%	107,768	+15.067%
2023-08-24	108.3700	110.5150	108.3700	109.7300	+0.522%	137,761	+14.208%
2023-08-23	107.8000	109.5700	107.1420	109.1600	+1.601%	130,692	+14.804%
2023-08-22	107.5600	108.1250	106.1265	107.4400	+0.496%	179,803	+16.642%
2023-08-21	107.1500	107.8300	106.7700	106.9100	-0.401%	169,059	+17.220%
2023-08-18	107.9100	108.9200	107.2800	107.3400	-1.378%	171,669	+16.751%
2023-08-17	109.3200	109.8400	108.7400	108.8400	-0.183%	162,154	+15.141%
2023-08-16	109.9700	110.8950	109.0400	109.0400	-0.746%	116,601	+14.930%
2023-08-15	109.5400	110.3500	109.1900	109.8600	-0.055%	163,938	+14.072%
2023-08-14	110.9000	111.6805	109.5900	109.9200	-1.505%	142,790	+14.010%
2023-08-11	111.4000	112.0900	110.2900	111.6000	-0.437%	141,950	+12.294%
2023-08-10	111.5700	113.1800	111.2200	112.0900	+0.646%	143,265	+11.803%
2023-08-09	111.0500	111.6800	109.6200	111.3700	+0.333%	81,926	+12.526%
2023-08-08	110.3900	111.6900	108.5900	111.0000	-1.175%	121,960	+12.901%
2023-08-07	110.9100	112.7150	110.9100	112.3200	+1.198%	125,240	+11.574%
2023-08-04	111.7400	112.6800	110.4000	110.9900	-0.662%	110,492	+12.911%
2023-08-03	112.9100	114.3000	111.3600	111.7300	-2.462%	212,582	+12.163%
2023-08-02	116.6400	120.2000	114.5100	114.5500	-4.969%	135,959	+9.402%
2023-08-01	122.9600	123.2300	119.0800	120.5400	-2.484%	209,768	+3.965%
2023-07-31	120.8300	123.8200	120.8300	123.6100	+2.301%	116,020	+1.383%
2023-07-28	119.4900	121.6838	119.4900	120.8300	+1.966%	88,878	+3.716%
2023-07-27	119.3800	119.4600	118.0700	118.5000	-0.679%	227,385	+5.755%
2023-07-26	115.9100	119.9800	115.9100	119.3100	+2.465%	148,070	+5.037%
2023-07-25	114.8800	116.7300	114.7296	116.4400	+0.172%	120,394	+7.626%
2023-07-24	116.1800	117.2400	114.5400	116.2400	+0.207%	116,202	+7.811%
2023-07-21	118.3000	118.3100	115.8800	116.0000	-1.310%	89,024	+8.034%
2023-07-20	116.6200	118.3400	114.7000	117.5400	+1.171%	102,446	+6.619%
2023-07-19	117.3100	117.5800	115.6000	116.1800	-0.929%	90,601	+7.867%
2023-07-18	116.9900	118.7400	116.2400	117.2700	+0.506%	102,685	+6.865%
2023-07-17	116.2500	118.7250	116.0400	116.6800	+0.094%	137,098	+7.405%