MODN
MODEL N, INC.
stockNYSE
InactiveJun 26, 2024
30.00USD+0.100%(+0.03)1,490,381
MODN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 29.98 | 30.00 | 29.97 | 30.00 | +0.100% | 1,490,381 | 0.000% |
| 2024-06-25 | 29.98 | 29.99 | 29.96 | 29.97 | -0.033% | 2,366,091 | +0.100% |
| 2024-06-24 | 29.96 | 29.99 | 29.96 | 29.98 | +0.067% | 1,069,267 | +0.067% |
| 2024-06-21 | 29.97 | 29.99 | 29.95 | 29.96 | +0.033% | 1,289,163 | +0.134% |
| 2024-06-20 | 29.93 | 29.97 | 29.93 | 29.95 | +0.100% | 3,584,172 | +0.167% |
| 2024-06-18 | 29.94 | 29.94 | 29.92 | 29.92 | 0.000% | 1,405,170 | +0.267% |
| 2024-06-17 | 29.93 | 29.95 | 29.92 | 29.92 | 0.000% | 383,768 | +0.267% |
| 2024-06-14 | 29.90 | 29.95 | 29.89 | 29.92 | +0.033% | 395,377 | +0.267% |
| 2024-06-13 | 29.90 | 29.93 | 29.90 | 29.91 | 0.000% | 300,550 | +0.301% |
| 2024-06-12 | 29.93 | 29.94 | 29.90 | 29.91 | 0.000% | 576,335 | +0.301% |
| 2024-06-11 | 29.90 | 29.93 | 29.90 | 29.91 | +0.033% | 1,259,140 | +0.301% |
| 2024-06-10 | 29.90 | 29.92 | 29.89 | 29.90 | 0.000% | 473,491 | +0.334% |
| 2024-06-07 | 29.91 | 29.91 | 29.89 | 29.90 | +0.033% | 238,014 | +0.334% |
| 2024-06-06 | 29.90 | 29.92 | 29.88 | 29.89 | -0.067% | 382,229 | +0.368% |
| 2024-06-05 | 29.89 | 29.93 | 29.88 | 29.91 | +0.134% | 387,070 | +0.301% |
| 2024-06-04 | 29.89 | 29.89 | 29.87 | 29.87 | 0.000% | 458,233 | +0.435% |
| 2024-06-03 | 29.91 | 29.91 | 29.86 | 29.87 | -0.067% | 586,692 | +0.435% |
| 2024-05-31 | 29.89 | 29.89 | 29.86 | 29.89 | +0.067% | 751,637 | +0.368% |
| 2024-05-30 | 29.88 | 29.89 | 29.86 | 29.87 | -0.100% | 393,926 | +0.435% |
| 2024-05-29 | 29.84 | 29.91 | 29.84 | 29.90 | +0.201% | 602,310 | +0.334% |
| 2024-05-28 | 29.84 | 29.86 | 29.84 | 29.84 | 0.000% | 719,159 | +0.536% |
| 2024-05-24 | 29.84 | 29.88 | 29.81 | 29.84 | 0.000% | 601,021 | +0.536% |
| 2024-05-23 | 29.83 | 29.86 | 29.83 | 29.84 | +0.067% | 439,580 | +0.536% |
| 2024-05-22 | 29.81 | 29.88 | 29.81 | 29.82 | 0.000% | 487,450 | +0.604% |
| 2024-05-21 | 29.81 | 29.84 | 29.80 | 29.82 | -0.101% | 240,896 | +0.604% |
| 2024-05-20 | 29.78 | 29.88 | 29.78 | 29.85 | +0.168% | 739,946 | +0.503% |
| 2024-05-17 | 29.79 | 29.82 | 29.78 | 29.80 | +0.067% | 607,351 | +0.671% |
| 2024-05-16 | 29.79 | 29.82 | 29.78 | 29.78 | 0.000% | 601,335 | +0.739% |
| 2024-05-15 | 29.80 | 29.82 | 29.78 | 29.78 | +0.067% | 449,620 | +0.739% |
| 2024-05-14 | 29.77 | 29.80 | 29.76 | 29.76 | 0.000% | 401,238 | +0.806% |
| 2024-05-13 | 29.80 | 29.84 | 29.76 | 29.76 | -0.067% | 361,559 | +0.806% |
| 2024-05-10 | 29.77 | 29.81 | 29.75 | 29.78 | +0.101% | 241,119 | +0.739% |
| 2024-05-09 | 29.77 | 29.78 | 29.72 | 29.75 | -0.034% | 995,856 | +0.840% |
| 2024-05-08 | 29.73 | 29.80 | 29.72 | 29.76 | -0.034% | 425,964 | +0.806% |
| 2024-05-07 | 29.76 | 29.81 | 29.70 | 29.77 | +0.269% | 932,371 | +0.773% |
| 2024-05-06 | 29.80 | 29.82 | 29.66 | 29.69 | -0.403% | 1,076,287 | +1.044% |
| 2024-05-03 | 29.79 | 29.82 | 29.75 | 29.81 | +0.235% | 716,822 | +0.637% |
| 2024-05-02 | 29.78 | 29.80 | 29.70 | 29.74 | +0.135% | 296,541 | +0.874% |
| 2024-05-01 | 29.66 | 29.75 | 29.65 | 29.70 | +0.169% | 744,362 | +1.010% |
| 2024-04-30 | 29.63 | 29.71 | 29.61 | 29.65 | -0.034% | 440,774 | +1.180% |
| 2024-04-29 | 29.69 | 29.75 | 29.64 | 29.66 | +0.067% | 674,664 | +1.146% |
| 2024-04-26 | 29.67 | 29.69 | 29.64 | 29.64 | +0.068% | 436,602 | +1.215% |
| 2024-04-25 | 29.66 | 29.71 | 29.62 | 29.62 | -0.101% | 1,325,141 | +1.283% |
| 2024-04-24 | 29.70 | 29.76 | 29.64 | 29.65 | 0.000% | 773,123 | +1.180% |
| 2024-04-23 | 29.71 | 29.71 | 29.60 | 29.65 | +0.304% | 1,125,689 | +1.180% |
| 2024-04-22 | 29.67 | 29.80 | 29.56 | 29.56 | -0.203% | 1,206,628 | +1.488% |
| 2024-04-19 | 29.77 | 29.85 | 29.58 | 29.62 | -0.504% | 1,627,965 | +1.283% |
| 2024-04-18 | 29.84 | 29.85 | 29.75 | 29.77 | -0.101% | 1,044,974 | +0.773% |
| 2024-04-17 | 29.74 | 29.82 | 29.71 | 29.80 | +0.506% | 834,637 | +0.671% |
| 2024-04-16 | 29.65 | 29.85 | 29.65 | 29.65 | 0.000% | 1,435,757 | +1.180% |
| 2024-04-15 | 29.73 | 29.75 | 29.64 | 29.65 | -0.236% | 877,043 | +1.180% |
| 2024-04-12 | 29.76 | 29.80 | 29.70 | 29.72 | -0.369% | 1,298,585 | +0.942% |
| 2024-04-11 | 29.70 | 29.85 | 29.65 | 29.83 | +0.573% | 961,948 | +0.570% |
| 2024-04-10 | 29.68 | 29.74 | 29.62 | 29.66 | -0.135% | 4,243,376 | +1.146% |
| 2024-04-09 | 29.82 | 29.85 | 29.68 | 29.70 | -0.402% | 3,404,853 | +1.010% |
| 2024-04-08 | 29.84 | 30.50 | 29.74 | 29.82 | +10.078% | 8,663,779 | +0.604% |
| 2024-04-05 | 26.68 | 27.18 | 26.68 | 27.09 | +1.007% | 215,253 | +10.742% |
| 2024-04-04 | 27.34 | 27.51 | 26.71 | 26.82 | -0.703% | 152,869 | +11.857% |
| 2024-04-03 | 26.84 | 27.39 | 26.84 | 27.01 | -0.369% | 332,631 | +11.070% |
| 2024-04-02 | 27.29 | 27.48 | 27.04 | 27.11 | -1.988% | 153,187 | +10.660% |
| 2024-04-01 | 28.55 | 28.55 | 27.49 | 27.66 | -2.845% | 206,886 | +8.460% |
| 2024-03-28 | 27.70 | 28.54 | 27.66 | 28.47 | +2.928% | 208,651 | +5.374% |
| 2024-03-27 | 27.82 | 28.40 | 27.61 | 27.66 | +0.582% | 330,850 | +8.460% |
| 2024-03-26 | 27.87 | 27.89 | 27.00 | 27.50 | 0.000% | 334,351 | +9.091% |
| 2024-03-25 | 27.03 | 27.65 | 26.86 | 27.50 | +1.814% | 327,042 | +9.091% |
| 2024-03-22 | 26.87 | 27.25 | 26.70 | 27.01 | +0.972% | 189,085 | +11.070% |
| 2024-03-21 | 26.34 | 26.90 | 26.34 | 26.75 | +1.711% | 329,792 | +12.150% |
| 2024-03-20 | 26.00 | 26.70 | 25.99 | 26.30 | +1.271% | 183,888 | +14.068% |
| 2024-03-19 | 25.46 | 26.17 | 25.34 | 25.97 | +1.644% | 165,610 | +15.518% |
| 2024-03-18 | 25.32 | 25.78 | 25.02 | 25.55 | +0.511% | 180,884 | +17.417% |
| 2024-03-15 | 24.86 | 25.45 | 24.69 | 25.42 | +1.639% | 301,330 | +18.017% |
| 2024-03-14 | 25.63 | 25.69 | 24.99 | 25.01 | -2.798% | 392,135 | +19.952% |
| 2024-03-13 | 25.21 | 25.79 | 25.21 | 25.73 | +1.740% | 387,775 | +16.595% |
| 2024-03-12 | 25.34 | 25.57 | 25.02 | 25.29 | -0.079% | 228,929 | +18.624% |
| 2024-03-11 | 24.89 | 25.38 | 24.88 | 25.31 | +1.038% | 263,763 | +18.530% |
| 2024-03-08 | 25.00 | 25.41 | 24.89 | 25.05 | +0.764% | 599,947 | +19.760% |
| 2024-03-07 | 24.76 | 25.00 | 24.47 | 24.86 | +1.098% | 183,856 | +20.676% |
| 2024-03-06 | 24.18 | 24.60 | 23.95 | 24.59 | +3.146% | 213,665 | +22.001% |
| 2024-03-05 | 24.51 | 24.54 | 23.58 | 23.84 | -3.638% | 188,584 | +25.839% |
| 2024-03-04 | 24.45 | 24.92 | 24.18 | 24.74 | +1.643% | 142,235 | +21.261% |
| 2024-03-01 | 24.56 | 24.60 | 24.22 | 24.34 | -0.896% | 194,204 | +23.254% |
| 2024-02-29 | 24.92 | 25.23 | 24.40 | 24.56 | 0.000% | 327,158 | +22.150% |
| 2024-02-28 | 25.01 | 25.22 | 24.54 | 24.56 | -2.462% | 144,606 | +22.150% |
| 2024-02-27 | 25.28 | 25.38 | 25.17 | 25.18 | +0.119% | 251,386 | +19.142% |
| 2024-02-26 | 25.21 | 25.50 | 24.91 | 25.15 | -0.593% | 201,483 | +19.284% |
| 2024-02-23 | 24.82 | 25.73 | 24.64 | 25.30 | +2.222% | 179,556 | +18.577% |
| 2024-02-22 | 25.27 | 25.62 | 24.65 | 24.75 | -1.198% | 437,342 | +21.212% |
| 2024-02-21 | 25.03 | 25.24 | 24.52 | 25.05 | -1.144% | 211,993 | +19.760% |
| 2024-02-20 | 25.28 | 26.00 | 25.24 | 25.34 | -1.669% | 268,839 | +18.390% |
| 2024-02-16 | 27.23 | 27.23 | 25.77 | 25.77 | -6.189% | 405,837 | +16.414% |
| 2024-02-15 | 27.01 | 27.65 | 26.93 | 27.47 | +2.347% | 205,691 | +9.210% |
| 2024-02-14 | 26.87 | 27.04 | 26.50 | 26.84 | +1.551% | 268,945 | +11.773% |
| 2024-02-13 | 26.34 | 26.90 | 26.22 | 26.43 | -3.751% | 265,331 | +13.507% |
| 2024-02-12 | 27.80 | 28.28 | 27.45 | 27.46 | -0.938% | 340,003 | +9.250% |
| 2024-02-09 | 28.27 | 28.38 | 27.35 | 27.72 | -1.528% | 334,134 | +8.225% |
| 2024-02-08 | 26.72 | 28.22 | 26.53 | 28.15 | +5.037% | 564,274 | +6.572% |
| 2024-02-07 | 25.02 | 27.94 | 24.27 | 26.80 | -0.593% | 563,794 | +11.940% |
| 2024-02-06 | 27.31 | 27.61 | 26.86 | 26.96 | -1.354% | 220,106 | +11.276% |
| 2024-02-05 | 27.25 | 27.52 | 27.06 | 27.33 | -0.906% | 286,624 | +9.769% |
| 2024-02-02 | 26.81 | 27.74 | 26.81 | 27.58 | +1.397% | 238,180 | +8.774% |
| 2024-02-01 | 27.13 | 27.66 | 26.76 | 27.20 | +0.928% | 219,280 | +10.294% |
| 2024-01-31 | 27.39 | 27.86 | 26.93 | 26.95 | -2.355% | 203,278 | +11.317% |
| 2024-01-30 | 27.88 | 28.10 | 27.49 | 27.60 | -1.604% | 137,084 | +8.696% |
| 2024-01-29 | 27.68 | 28.14 | 27.64 | 28.05 | +1.337% | 149,824 | +6.952% |
| 2024-01-26 | 28.37 | 28.51 | 27.66 | 27.68 | -1.670% | 147,992 | +8.382% |
| 2024-01-25 | 29.01 | 29.05 | 28.09 | 28.15 | -1.642% | 234,334 | +6.572% |
| 2024-01-24 | 28.84 | 29.07 | 28.52 | 28.62 | +0.562% | 257,531 | +4.822% |
| 2024-01-23 | 28.44 | 28.57 | 28.16 | 28.46 | +1.137% | 234,326 | +5.411% |
| 2024-01-22 | 28.16 | 28.55 | 27.80 | 28.14 | +1.296% | 246,864 | +6.610% |
| 2024-01-19 | 27.10 | 27.84 | 26.87 | 27.78 | +2.775% | 231,217 | +7.991% |
| 2024-01-18 | 27.11 | 27.11 | 26.70 | 27.03 | +0.783% | 322,241 | +10.988% |
| 2024-01-17 | 26.94 | 27.53 | 26.74 | 26.82 | -1.614% | 417,033 | +11.857% |
| 2024-01-16 | 26.76 | 27.27 | 26.59 | 27.26 | +0.776% | 208,159 | +10.051% |
| 2024-01-12 | 27.25 | 27.50 | 26.82 | 27.05 | +0.074% | 228,506 | +10.906% |
| 2024-01-11 | 27.13 | 27.35 | 26.39 | 27.03 | +0.037% | 291,491 | +10.988% |
| 2024-01-10 | 26.75 | 27.03 | 26.63 | 27.02 | +1.047% | 251,648 | +11.029% |
| 2024-01-09 | 26.54 | 27.08 | 26.37 | 26.74 | -0.112% | 536,776 | +12.191% |
| 2024-01-08 | 25.39 | 26.79 | 25.35 | 26.77 | +5.602% | 317,614 | +12.066% |
| 2024-01-05 | 24.56 | 25.43 | 24.56 | 25.35 | +1.603% | 309,077 | +18.343% |
| 2024-01-04 | 24.65 | 25.27 | 24.44 | 24.95 | +2.254% | 326,699 | +20.240% |
| 2024-01-03 | 25.56 | 25.56 | 24.38 | 24.40 | -5.500% | 417,509 | +22.951% |
| 2024-01-02 | 26.75 | 26.75 | 25.81 | 25.82 | -4.122% | 336,479 | +16.189% |
| 2023-12-29 | 27.76 | 27.86 | 26.93 | 26.93 | -3.060% | 259,885 | +11.400% |
| 2023-12-28 | 27.73 | 27.95 | 27.60 | 27.78 | -0.072% | 224,982 | +7.991% |
| 2023-12-27 | 27.55 | 27.91 | 27.35 | 27.80 | +0.834% | 256,038 | +7.914% |
| 2023-12-26 | 27.07 | 27.67 | 26.98 | 27.57 | +1.472% | 221,048 | +8.814% |
| 2023-12-22 | 26.42 | 27.20 | 26.42 | 27.17 | +3.308% | 327,313 | +10.416% |
| 2023-12-21 | 25.66 | 26.59 | 25.45 | 26.30 | +3.707% | 286,411 | +14.068% |
| 2023-12-20 | 25.32 | 25.89 | 25.13 | 25.36 | -0.354% | 408,009 | +18.297% |
| 2023-12-19 | 25.29 | 25.54 | 25.10 | 25.45 | +3.539% | 208,607 | +17.878% |
| 2023-12-18 | 24.96 | 25.04 | 24.35 | 24.58 | -1.798% | 345,781 | +22.050% |
| 2023-12-15 | 23.96 | 25.16 | 23.70 | 25.03 | +5.612% | 842,789 | +19.856% |
| 2023-12-14 | 24.06 | 24.51 | 22.71 | 23.70 | +0.466% | 883,106 | +26.582% |
| 2023-12-13 | 21.72 | 23.61 | 21.43 | 23.59 | +5.313% | 958,312 | +27.173% |
| 2023-12-12 | 22.38 | 22.63 | 22.10 | 22.40 | +0.448% | 408,503 | +33.929% |
| 2023-12-11 | 22.80 | 22.95 | 21.96 | 22.30 | -2.193% | 499,413 | +34.529% |
| 2023-12-08 | 22.67 | 23.11 | 22.42 | 22.80 | +0.264% | 182,985 | +31.579% |
| 2023-12-07 | 23.28 | 23.37 | 22.63 | 22.74 | -2.696% | 179,199 | +31.926% |
| 2023-12-06 | 23.44 | 23.60 | 23.09 | 23.37 | +0.171% | 246,062 | +28.370% |
| 2023-12-05 | 23.60 | 23.79 | 23.32 | 23.33 | -1.727% | 232,271 | +28.590% |
| 2023-12-04 | 23.64 | 24.00 | 23.25 | 23.74 | +0.508% | 403,577 | +26.369% |
| 2023-12-01 | 23.04 | 23.77 | 22.64 | 23.62 | +2.919% | 1,368,766 | +27.011% |
| 2023-11-30 | 23.17 | 23.17 | 22.61 | 22.95 | -0.391% | 341,744 | +30.719% |
| 2023-11-29 | 23.43 | 23.90 | 23.02 | 23.04 | -0.260% | 193,698 | +30.208% |
| 2023-11-28 | 23.36 | 23.46 | 23.06 | 23.10 | -1.408% | 138,263 | +29.870% |
| 2023-11-27 | 23.41 | 23.62 | 23.08 | 23.43 | -0.594% | 196,790 | +28.041% |
| 2023-11-24 | 23.55 | 23.89 | 23.55 | 23.57 | -0.632% | 113,537 | +27.280% |
| 2023-11-22 | 23.70 | 23.84 | 23.36 | 23.72 | +1.368% | 190,311 | +26.476% |
| 2023-11-21 | 24.19 | 24.23 | 23.19 | 23.40 | -3.783% | 274,633 | +28.205% |
| 2023-11-20 | 23.37 | 24.89 | 23.37 | 24.32 | +3.401% | 390,490 | +23.355% |
| 2023-11-17 | 23.03 | 23.59 | 22.74 | 23.52 | +2.528% | 311,556 | +27.551% |
| 2023-11-16 | 23.34 | 23.37 | 22.57 | 22.94 | -1.418% | 397,876 | +30.776% |
| 2023-11-15 | 23.51 | 23.82 | 23.23 | 23.27 | -2.103% | 318,850 | +28.921% |
| 2023-11-14 | 22.66 | 23.90 | 22.37 | 23.77 | +7.996% | 922,956 | +26.210% |
| 2023-11-13 | 21.69 | 22.72 | 21.69 | 22.01 | +2.706% | 688,682 | +36.302% |
| 2023-11-10 | 23.98 | 24.52 | 20.90 | 21.43 | -15.497% | 1,230,244 | +39.991% |
| 2023-11-09 | 25.50 | 25.82 | 25.02 | 25.36 | +0.277% | 463,436 | +18.297% |
| 2023-11-08 | 25.07 | 25.29 | 24.86 | 25.29 | +0.797% | 316,321 | +18.624% |
| 2023-11-07 | 25.43 | 25.61 | 24.85 | 25.09 | -0.869% | 228,351 | +19.570% |
| 2023-11-06 | 25.15 | 25.32 | 24.79 | 25.31 | +0.796% | 192,253 | +18.530% |
| 2023-11-03 | 24.95 | 25.37 | 24.85 | 25.11 | +1.866% | 227,097 | +19.474% |
| 2023-11-02 | 24.76 | 24.76 | 24.23 | 24.65 | +1.399% | 365,589 | +21.704% |
| 2023-11-01 | 24.10 | 24.37 | 23.90 | 24.31 | +0.871% | 232,549 | +23.406% |
| 2023-10-31 | 24.21 | 24.60 | 23.94 | 24.10 | +0.291% | 169,215 | +24.481% |
| 2023-10-30 | 24.03 | 24.16 | 23.65 | 24.03 | +1.094% | 272,470 | +24.844% |
| 2023-10-27 | 24.07 | 24.24 | 23.46 | 23.77 | -1.410% | 469,449 | +26.210% |
| 2023-10-26 | 23.85 | 24.63 | 23.70 | 24.11 | +1.644% | 563,887 | +24.430% |
| 2023-10-25 | 23.79 | 23.88 | 23.22 | 23.72 | -0.919% | 269,751 | +26.476% |
| 2023-10-24 | 24.00 | 24.22 | 23.34 | 23.94 | +0.758% | 207,818 | +25.313% |
| 2023-10-23 | 23.05 | 23.80 | 22.90 | 23.76 | +2.768% | 333,963 | +26.263% |
| 2023-10-20 | 23.21 | 23.21 | 22.77 | 23.12 | -0.173% | 320,682 | +29.758% |
| 2023-10-19 | 23.40 | 23.43 | 22.87 | 23.16 | -1.195% | 336,257 | +29.534% |
| 2023-10-18 | 23.16 | 23.45 | 22.87 | 23.44 | +0.644% | 171,652 | +27.986% |
| 2023-10-17 | 23.44 | 23.91 | 23.20 | 23.29 | -1.439% | 278,922 | +28.811% |
| 2023-10-16 | 23.14 | 23.74 | 23.07 | 23.63 | +2.963% | 386,282 | +26.957% |
| 2023-10-13 | 23.61 | 23.84 | 22.67 | 22.95 | -2.960% | 247,617 | +30.719% |
| 2023-10-12 | 24.50 | 24.50 | 23.44 | 23.65 | -3.074% | 490,638 | +26.850% |
| 2023-10-11 | 24.56 | 25.55 | 24.25 | 24.40 | -0.082% | 687,695 | +22.951% |
| 2023-10-10 | 23.59 | 24.70 | 23.51 | 24.42 | +3.650% | 374,035 | +22.850% |
| 2023-10-09 | 23.91 | 24.28 | 23.51 | 23.56 | -1.997% | 199,626 | +27.334% |
| 2023-10-06 | 23.47 | 24.13 | 23.23 | 24.04 | +1.908% | 362,794 | +24.792% |
| 2023-10-05 | 23.62 | 23.71 | 23.28 | 23.59 | -0.127% | 393,716 | +27.173% |
| 2023-10-04 | 23.79 | 23.83 | 23.31 | 23.62 | -0.673% | 346,888 | +27.011% |
| 2023-10-03 | 24.17 | 24.36 | 23.71 | 23.78 | -2.019% | 489,608 | +26.156% |
| 2023-10-02 | 24.38 | 24.58 | 23.95 | 24.27 | -0.574% | 318,108 | +23.609% |
| 2023-09-29 | 24.05 | 24.58 | 24.05 | 24.41 | +2.006% | 339,720 | +22.900% |
| 2023-09-28 | 24.29 | 24.50 | 23.92 | 23.93 | -1.846% | 302,977 | +25.366% |
| 2023-09-27 | 24.34 | 24.60 | 24.07 | 24.38 | +1.120% | 306,245 | +23.052% |
| 2023-09-26 | 24.85 | 25.22 | 24.00 | 24.11 | -3.367% | 608,662 | +24.430% |
| 2023-09-25 | 25.46 | 25.76 | 24.91 | 24.95 | -2.234% | 290,584 | +20.240% |
| 2023-09-22 | 25.98 | 26.27 | 25.47 | 25.52 | -1.200% | 232,236 | +17.555% |
| 2023-09-21 | 25.93 | 26.32 | 25.80 | 25.83 | -1.375% | 281,053 | +16.144% |
| 2023-09-20 | 26.31 | 27.05 | 26.17 | 26.19 | +0.306% | 255,664 | +14.548% |
| 2023-09-19 | 25.86 | 26.41 | 25.09 | 26.11 | +0.811% | 454,159 | +14.899% |
| 2023-09-18 | 25.89 | 26.04 | 25.59 | 25.90 | +0.504% | 220,182 | +15.830% |
| 2023-09-15 | 26.00 | 26.47 | 25.40 | 25.77 | -0.770% | 583,745 | +16.414% |
| 2023-09-14 | 25.98 | 26.41 | 25.82 | 25.97 | +0.464% | 1,115,517 | +15.518% |
| 2023-09-13 | 25.99 | 26.07 | 25.64 | 25.85 | -0.385% | 395,490 | +16.054% |
| 2023-09-12 | 25.92 | 26.09 | 25.62 | 25.95 | -0.727% | 275,085 | +15.607% |
| 2023-09-11 | 26.60 | 26.66 | 26.12 | 26.14 | -1.172% | 183,258 | +14.767% |
| 2023-09-08 | 26.78 | 26.96 | 26.36 | 26.45 | -1.343% | 148,790 | +13.422% |
| 2023-09-07 | 27.50 | 27.61 | 26.50 | 26.81 | -3.526% | 491,684 | +11.899% |
| 2023-09-06 | 26.84 | 27.85 | 26.68 | 27.79 | +3.849% | 397,125 | +7.953% |
| 2023-09-05 | 27.13 | 27.18 | 26.68 | 26.76 | -2.193% | 201,617 | +12.108% |
| 2023-09-01 | 26.91 | 27.50 | 26.82 | 27.36 | +1.333% | 227,919 | +9.649% |
| 2023-08-31 | 27.14 | 27.44 | 26.91 | 27.00 | -0.259% | 332,759 | +11.111% |
| 2023-08-30 | 27.17 | 27.39 | 26.92 | 27.07 | -0.588% | 133,874 | +10.824% |
| 2023-08-29 | 27.26 | 27.53 | 27.12 | 27.23 | -0.548% | 127,655 | +10.173% |
| 2023-08-28 | 27.41 | 27.93 | 27.01 | 27.38 | +0.625% | 192,149 | +9.569% |
| 2023-08-25 | 26.82 | 27.21 | 26.66 | 27.21 | +1.530% | 163,368 | +10.254% |
| 2023-08-24 | 27.47 | 27.57 | 26.69 | 26.80 | -3.284% | 138,800 | +11.940% |
| 2023-08-23 | 27.03 | 28.02 | 26.88 | 27.71 | +3.434% | 362,886 | +8.264% |
| 2023-08-22 | 27.95 | 27.95 | 26.75 | 26.79 | -3.459% | 402,595 | +11.982% |
| 2023-08-21 | 27.62 | 27.98 | 27.62 | 27.75 | -0.144% | 204,417 | +8.108% |
| 2023-08-18 | 27.75 | 28.12 | 27.75 | 27.79 | -0.108% | 139,550 | +7.953% |
| 2023-08-17 | 27.98 | 28.08 | 27.79 | 27.82 | -0.891% | 272,879 | +7.836% |
| 2023-08-16 | 28.64 | 28.64 | 27.60 | 28.07 | -2.973% | 479,032 | +6.876% |
| 2023-08-15 | 29.17 | 29.66 | 28.78 | 28.93 | -0.447% | 320,706 | +3.699% |
| 2023-08-14 | 28.96 | 29.57 | 28.71 | 29.06 | +0.069% | 171,418 | +3.235% |
| 2023-08-11 | 28.91 | 29.32 | 28.72 | 29.04 | +0.103% | 344,831 | +3.306% |
| 2023-08-10 | 28.32 | 29.46 | 28.10 | 29.01 | +3.386% | 435,150 | +3.413% |
| 2023-08-09 | 29.95 | 30.24 | 27.19 | 28.06 | -11.955% | 750,689 | +6.914% |
| 2023-08-08 | 32.21 | 32.47 | 31.57 | 31.87 | -2.029% | 182,174 | -5.868% |
| 2023-08-07 | 32.77 | 32.90 | 32.09 | 32.53 | -0.581% | 183,549 | -7.777% |
| 2023-08-04 | 32.68 | 33.25 | 32.51 | 32.72 | +0.988% | 147,462 | -8.313% |
| 2023-08-03 | 32.80 | 33.02 | 32.28 | 32.40 | -1.460% | 97,005 | -7.407% |
| 2023-08-02 | 32.92 | 33.55 | 32.05 | 32.88 | -2.114% | 150,768 | -8.759% |
| 2023-08-01 | 33.34 | 33.69 | 32.80 | 33.59 | +0.810% | 150,385 | -10.688% |
| 2023-07-31 | 32.54 | 33.33 | 32.54 | 33.32 | +2.209% | 165,673 | -9.964% |
| 2023-07-28 | 33.07 | 33.31 | 32.59 | 32.60 | -0.882% | 209,259 | -7.975% |
| 2023-07-27 | 33.51 | 33.67 | 32.78 | 32.89 | -1.556% | 172,066 | -8.787% |
| 2023-07-26 | 32.57 | 33.43 | 32.24 | 33.41 | +2.579% | 177,146 | -10.207% |
| 2023-07-25 | 33.90 | 33.90 | 32.03 | 32.57 | -4.599% | 686,327 | -7.891% |
| 2023-07-24 | 34.37 | 34.44 | 33.91 | 34.14 | -0.088% | 86,455 | -12.127% |
| 2023-07-21 | 34.75 | 34.75 | 34.00 | 34.17 | -1.014% | 181,174 | -12.204% |
| 2023-07-20 | 35.52 | 35.78 | 34.49 | 34.52 | -3.006% | 124,114 | -13.094% |
| 2023-07-19 | 35.21 | 35.70 | 35.06 | 35.59 | +1.309% | 189,918 | -15.707% |
| 2023-07-18 | 34.47 | 35.18 | 34.33 | 35.13 | +1.620% | 154,771 | -14.603% |
| 2023-07-17 | 33.77 | 34.75 | 33.73 | 34.57 | +2.673% | 208,028 | -13.220% |
| 2023-07-14 | 34.27 | 34.61 | 33.63 | 33.67 | -2.122% | 165,437 | -10.900% |
| 2023-07-13 | 34.85 | 35.10 | 34.40 | 34.40 | -1.206% | 237,872 | -12.791% |
| 2023-07-12 | 35.66 | 35.66 | 34.68 | 34.82 | -2.053% | 209,594 | -13.843% |
| 2023-07-11 | 35.23 | 35.64 | 35.02 | 35.55 | +1.109% | 125,061 | -15.612% |
| 2023-07-10 | 34.74 | 35.24 | 34.68 | 35.16 | +0.890% | 167,083 | -14.676% |
| 2023-07-07 | 34.61 | 35.04 | 34.61 | 34.85 | +0.172% | 177,956 | -13.917% |
| 2023-07-06 | 35.51 | 35.51 | 34.05 | 34.79 | -0.315% | 286,201 | -13.768% |
| 2023-07-05 | 34.56 | 34.99 | 34.46 | 34.90 | +0.489% | 167,587 | -14.040% |
| 2023-07-03 | 35.15 | 35.16 | 34.24 | 34.73 | -1.782% | 183,084 | -13.619% |
| 2023-06-30 | 35.65 | 35.96 | 35.24 | 35.36 | -0.169% | 246,122 | -15.158% |
| 2023-06-29 | 34.44 | 35.44 | 34.26 | 35.42 | +2.488% | 199,522 | -15.302% |
| 2023-06-28 | 34.41 | 34.66 | 34.21 | 34.56 | +0.407% | 176,714 | -13.194% |
| 2023-06-27 | 34.40 | 34.58 | 33.74 | 34.42 | +0.467% | 355,362 | -12.841% |
| 2023-06-26 | 34.13 | 34.44 | 33.78 | 34.26 | +0.088% | 305,052 | -12.434% |
| 2023-06-23 | 33.35 | 34.34 | 33.31 | 34.23 | +1.272% | 372,227 | -12.358% |
| 2023-06-22 | 33.59 | 34.01 | 33.29 | 33.80 | +0.208% | 143,830 | -11.243% |
| 2023-06-21 | 34.35 | 34.53 | 33.47 | 33.73 | -2.289% | 231,788 | -11.058% |
| 2023-06-20 | 33.68 | 34.84 | 33.62 | 34.52 | +1.649% | 203,052 | -13.094% |
| 2023-06-16 | 34.83 | 34.83 | 33.75 | 33.96 | -1.222% | 329,695 | -11.661% |
| 2023-06-15 | 33.71 | 34.49 | 33.71 | 34.38 | +1.836% | 180,447 | -12.740% |
| 2023-06-14 | 33.43 | 34.03 | 33.43 | 33.76 | +0.927% | 253,692 | -11.137% |
| 2023-06-13 | 33.49 | 33.93 | 33.13 | 33.45 | -0.060% | 337,143 | -10.314% |
| 2023-06-12 | 32.50 | 33.56 | 32.00 | 33.47 | +3.526% | 216,015 | -10.367% |
| 2023-06-09 | 32.53 | 32.71 | 32.08 | 32.33 | -0.247% | 264,443 | -7.207% |
| 2023-06-08 | 33.01 | 33.02 | 32.30 | 32.41 | -1.579% | 159,777 | -7.436% |
| 2023-06-07 | 32.75 | 33.16 | 32.66 | 32.93 | +0.611% | 211,391 | -8.898% |
| 2023-06-06 | 32.13 | 32.93 | 31.97 | 32.73 | +1.175% | 186,024 | -8.341% |
| 2023-06-05 | 31.70 | 32.47 | 31.51 | 32.35 | +1.157% | 200,061 | -7.264% |
| 2023-06-02 | 32.04 | 32.07 | 31.34 | 31.98 | +0.534% | 268,367 | -6.191% |
| 2023-06-01 | 31.68 | 31.93 | 31.25 | 31.81 | -0.345% | 327,495 | -5.690% |
| 2023-05-31 | 31.26 | 31.94 | 30.69 | 31.92 | +1.721% | 1,073,633 | -6.015% |
| 2023-05-30 | 30.53 | 31.53 | 30.33 | 31.38 | +3.156% | 302,948 | -4.398% |
| 2023-05-26 | 29.71 | 30.63 | 29.71 | 30.42 | +2.528% | 205,453 | -1.381% |
| 2023-05-25 | 29.54 | 29.75 | 29.07 | 29.67 | -0.034% | 222,423 | +1.112% |
| 2023-05-24 | 28.98 | 29.94 | 28.71 | 29.68 | +2.239% | 222,789 | +1.078% |
| 2023-05-23 | 29.21 | 29.69 | 28.84 | 29.03 | -1.225% | 201,341 | +3.341% |
| 2023-05-22 | 29.19 | 29.74 | 29.18 | 29.39 | +0.858% | 163,041 | +2.076% |
| 2023-05-19 | 29.39 | 29.39 | 28.86 | 29.14 | -0.512% | 283,384 | +2.951% |
| 2023-05-18 | 29.19 | 29.41 | 28.88 | 29.29 | +0.274% | 253,967 | +2.424% |
| 2023-05-17 | 28.77 | 29.42 | 28.77 | 29.21 | +1.600% | 546,621 | +2.705% |
| 2023-05-16 | 28.44 | 28.82 | 27.77 | 28.75 | +0.419% | 596,705 | +4.348% |
| 2023-05-15 | 28.56 | 28.85 | 28.27 | 28.63 | -0.487% | 254,339 | +4.785% |
| 2023-05-12 | 29.14 | 29.52 | 28.67 | 28.77 | -1.473% | 216,174 | +4.275% |
| 2023-05-11 | 29.88 | 30.05 | 28.66 | 29.20 | -3.022% | 353,113 | +2.740% |
| 2023-05-10 | 30.69 | 30.69 | 27.55 | 30.11 | +0.333% | 817,776 | -0.365% |
| 2023-05-09 | 30.20 | 30.66 | 29.97 | 30.01 | -1.218% | 217,445 | -0.033% |
| 2023-05-08 | 30.08 | 30.49 | 29.95 | 30.38 | +1.267% | 207,763 | -1.251% |
| 2023-05-05 | 29.74 | 30.07 | 29.32 | 30.00 | +1.454% | 223,870 | 0.000% |
| 2023-05-04 | 29.75 | 29.91 | 29.20 | 29.57 | -1.004% | 256,908 | +1.454% |
| 2023-05-03 | 29.82 | 30.13 | 29.58 | 29.87 | +0.572% | 299,817 | +0.435% |
| 2023-05-02 | 30.20 | 30.21 | 29.26 | 29.70 | -1.915% | 352,871 | +1.010% |
| 2023-05-01 | 30.74 | 30.95 | 30.14 | 30.28 | -1.688% | 303,928 | -0.925% |
| 2023-04-28 | 30.74 | 31.00 | 30.64 | 30.80 | -0.259% | 160,684 | -2.597% |
| 2023-04-27 | 32.20 | 32.27 | 30.78 | 30.88 | -3.950% | 260,145 | -2.850% |
| 2023-04-26 | 32.78 | 32.94 | 31.87 | 32.15 | -2.428% | 182,774 | -6.687% |
| 2023-04-25 | 33.28 | 33.35 | 32.91 | 32.95 | -1.993% | 181,810 | -8.953% |
| 2023-04-24 | 33.68 | 34.07 | 33.52 | 33.62 | -0.119% | 198,124 | -10.767% |
| 2023-04-21 | 33.53 | 34.06 | 33.45 | 33.66 | +0.030% | 369,079 | -10.873% |
| 2023-04-20 | 34.06 | 34.19 | 33.04 | 33.65 | -1.608% | 293,006 | -10.847% |
| 2023-04-19 | 34.03 | 34.40 | 33.89 | 34.20 | -0.146% | 199,030 | -12.281% |
| 2023-04-18 | 34.76 | 35.00 | 34.03 | 34.25 | -0.725% | 254,567 | -12.409% |
| 2023-04-17 | 34.10 | 34.60 | 33.99 | 34.50 | +1.560% | 186,311 | -13.043% |
| 2023-04-14 | 34.31 | 34.36 | 33.58 | 33.97 | -0.991% | 168,608 | -11.687% |
| 2023-04-13 | 33.92 | 34.65 | 33.92 | 34.31 | +1.150% | 212,050 | -12.562% |
| 2023-04-12 | 34.28 | 34.54 | 33.89 | 33.92 | -0.499% | 174,470 | -11.557% |
| 2023-04-11 | 34.27 | 34.69 | 33.91 | 34.09 | -0.930% | 215,360 | -11.998% |
| 2023-04-10 | 33.97 | 34.43 | 33.75 | 34.41 | +0.585% | 268,740 | -12.816% |
| 2023-04-06 | 32.50 | 34.21 | 32.30 | 34.21 | +5.359% | 335,687 | -12.306% |
| 2023-04-05 | 32.45 | 32.85 | 31.96 | 32.47 | -0.399% | 182,981 | -7.607% |
| 2023-04-04 | 32.80 | 32.92 | 32.40 | 32.60 | -0.367% | 210,218 | -7.975% |
| 2023-04-03 | 33.39 | 33.67 | 32.69 | 32.72 | -2.241% | 298,757 | -8.313% |
| 2023-03-31 | 33.59 | 33.69 | 32.89 | 33.47 | -0.060% | 543,501 | -10.367% |
| 2023-03-30 | 33.14 | 33.51 | 32.76 | 33.49 | +1.393% | 459,358 | -10.421% |
| 2023-03-29 | 32.94 | 33.10 | 32.51 | 33.03 | +0.886% | 166,168 | -9.173% |
| 2023-03-28 | 33.05 | 33.43 | 32.65 | 32.74 | -1.415% | 287,916 | -8.369% |
| 2023-03-27 | 32.65 | 33.43 | 32.48 | 33.21 | +3.944% | 270,433 | -9.666% |
| 2023-03-24 | 31.88 | 32.10 | 31.69 | 31.95 | 0.000% | 231,600 | -6.103% |
| 2023-03-23 | 32.07 | 32.52 | 31.81 | 31.95 | +0.377% | 187,308 | -6.103% |
| 2023-03-22 | 32.57 | 32.63 | 31.81 | 31.83 | -2.182% | 244,794 | -5.749% |
| 2023-03-21 | 32.66 | 32.72 | 32.29 | 32.54 | +0.743% | 249,840 | -7.806% |
| 2023-03-20 | 31.90 | 32.31 | 31.68 | 32.30 | +1.349% | 138,483 | -7.121% |
| 2023-03-17 | 32.27 | 32.48 | 31.74 | 31.87 | -1.423% | 368,316 | -5.868% |
| 2023-03-16 | 32.07 | 32.77 | 31.73 | 32.33 | +0.217% | 425,407 | -7.207% |
| 2023-03-15 | 31.83 | 32.51 | 31.77 | 32.26 | +0.342% | 304,839 | -7.006% |
| 2023-03-14 | 31.90 | 32.29 | 31.45 | 32.15 | +2.226% | 355,523 | -6.687% |
| 2023-03-13 | 31.62 | 32.47 | 31.08 | 31.45 | -1.811% | 444,859 | -4.610% |
| 2023-03-10 | 32.19 | 32.55 | 31.55 | 32.03 | -1.233% | 413,825 | -6.338% |
| 2023-03-09 | 32.48 | 33.10 | 32.18 | 32.43 | -0.154% | 1,209,947 | -7.493% |
| 2023-03-08 | 31.50 | 33.31 | 31.50 | 32.48 | -3.477% | 886,548 | -7.635% |
| 2023-03-07 | 33.67 | 34.00 | 33.32 | 33.65 | -0.208% | 230,695 | -10.847% |
| 2023-03-06 | 33.57 | 33.98 | 33.09 | 33.72 | +0.447% | 409,300 | -11.032% |
| 2023-03-03 | 33.15 | 33.61 | 33.08 | 33.57 | +1.451% | 260,747 | -10.634% |
| 2023-03-02 | 33.06 | 33.52 | 32.85 | 33.09 | +0.121% | 153,443 | -9.338% |
| 2023-03-01 | 33.16 | 33.74 | 32.91 | 33.05 | -0.452% | 186,537 | -9.228% |
| 2023-02-28 | 32.85 | 33.50 | 32.85 | 33.20 | +1.065% | 409,497 | -9.639% |
| 2023-02-27 | 33.70 | 33.82 | 32.75 | 32.85 | -1.940% | 215,718 | -8.676% |
| 2023-02-24 | 34.29 | 34.64 | 33.01 | 33.50 | -3.235% | 299,953 | -10.448% |
| 2023-02-23 | 34.92 | 34.93 | 34.37 | 34.62 | -0.431% | 392,364 | -13.345% |
| 2023-02-22 | 34.65 | 35.05 | 34.26 | 34.77 | +0.958% | 773,836 | -13.719% |
| 2023-02-21 | 34.98 | 34.98 | 34.38 | 34.44 | -2.492% | 261,864 | -12.892% |
| 2023-02-17 | 34.65 | 35.52 | 34.40 | 35.32 | +2.170% | 311,210 | -15.062% |
| 2023-02-16 | 34.30 | 35.03 | 33.76 | 34.57 | -1.341% | 361,241 | -13.220% |
| 2023-02-15 | 34.18 | 35.52 | 34.12 | 35.04 | +1.683% | 300,261 | -14.384% |
| 2023-02-14 | 34.36 | 34.94 | 34.05 | 34.46 | -0.203% | 386,320 | -12.943% |
| 2023-02-13 | 34.05 | 34.81 | 33.98 | 34.53 | +1.798% | 548,933 | -13.119% |
| 2023-02-10 | 34.80 | 35.00 | 33.75 | 33.92 | -3.582% | 378,576 | -11.557% |
| 2023-02-09 | 35.59 | 36.21 | 34.85 | 35.18 | -0.734% | 516,323 | -14.724% |
| 2023-02-08 | 40.18 | 41.40 | 33.92 | 35.44 | -13.159% | 1,670,166 | -15.350% |
| 2023-02-07 | 40.06 | 41.02 | 39.50 | 40.81 | +1.366% | 371,743 | -26.489% |
| 2023-02-06 | 40.16 | 40.78 | 39.97 | 40.26 | -0.322% | 273,653 | -25.484% |
| 2023-02-03 | 39.59 | 40.66 | 39.52 | 40.39 | +0.673% | 328,680 | -25.724% |
| 2023-02-02 | 39.72 | 40.13 | 38.84 | 40.12 | +1.416% | 386,340 | -25.224% |
| 2023-02-01 | 39.69 | 39.98 | 38.52 | 39.56 | -0.252% | 533,952 | -24.166% |
| 2023-01-31 | 40.81 | 41.07 | 39.43 | 39.66 | -2.507% | 330,680 | -24.357% |
| 2023-01-30 | 42.08 | 42.52 | 40.58 | 40.68 | -3.442% | 265,052 | -26.254% |
| 2023-01-27 | 42.27 | 42.93 | 41.75 | 42.13 | -0.355% | 495,543 | -28.792% |
| 2023-01-26 | 41.70 | 42.62 | 41.08 | 42.28 | +1.904% | 452,099 | -29.044% |
| 2023-01-25 | 40.90 | 41.64 | 40.50 | 41.49 | +0.631% | 311,175 | -27.693% |
| 2023-01-24 | 41.50 | 42.27 | 41.18 | 41.23 | -0.048% | 274,533 | -27.237% |
| 2023-01-23 | 41.70 | 41.96 | 41.15 | 41.25 | -0.841% | 486,934 | -27.273% |
| 2023-01-20 | 41.89 | 42.00 | 41.48 | 41.60 | -0.024% | 311,400 | -27.885% |
| 2023-01-19 | 42.38 | 43.13 | 41.57 | 41.61 | -1.840% | 372,911 | -27.902% |
| 2023-01-18 | 42.75 | 43.18 | 41.83 | 42.39 | -0.540% | 231,549 | -29.229% |
| 2023-01-17 | 42.00 | 42.75 | 40.63 | 42.62 | +1.476% | 285,939 | -29.611% |
| 2023-01-13 | 41.68 | 43.16 | 41.35 | 42.00 | +0.599% | 338,265 | -28.571% |
| 2023-01-12 | 41.23 | 42.17 | 40.98 | 41.75 | +1.631% | 1,456,110 | -28.144% |
| 2023-01-11 | 41.17 | 41.43 | 40.81 | 41.08 | -0.024% | 150,128 | -26.972% |
| 2023-01-10 | 40.95 | 41.37 | 40.49 | 41.09 | +0.810% | 194,462 | -26.990% |
| 2023-01-09 | 40.60 | 40.86 | 40.36 | 40.76 | +0.991% | 169,259 | -26.398% |
| 2023-01-06 | 41.42 | 41.54 | 39.70 | 40.36 | -1.513% | 339,105 | -25.669% |
| 2023-01-05 | 40.88 | 41.26 | 40.30 | 40.98 | 0.000% | 196,862 | -26.794% |