Dark

FBHS
FORTUNE BRANDS HOME & SEC INC (DE)
stock NYSE

Inactive

Dec 15, 2022

57.62USD-6.914%(-4.28)3,469,320

Pre-market

0.00USD-100.000%(-61.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-15	51.050	57.6900	49.5100	57.620	-6.914%	3,469,320	0.000%
2022-12-14	63.050	64.0200	61.1700	61.900	-2.088%	2,258,487	-6.914%
2022-12-13	64.730	65.4900	62.6700	63.220	+2.116%	2,687,441	-8.858%
2022-12-12	60.550	62.3100	59.9700	61.910	+2.619%	1,778,141	-6.929%
2022-12-09	60.340	60.6100	59.4675	60.330	-0.724%	2,052,809	-4.492%
2022-12-08	59.780	60.9050	59.1000	60.770	+1.554%	1,723,155	-5.183%
2022-12-07	60.660	60.8600	59.6000	59.840	-1.595%	1,702,750	-3.710%
2022-12-06	61.640	62.4200	59.2850	60.810	-1.074%	1,703,019	-5.246%
2022-12-05	62.540	62.9300	61.3400	61.470	-3.319%	1,503,130	-6.263%
2022-12-02	64.290	64.6100	62.9100	63.580	-3.020%	1,753,798	-9.374%
2022-12-01	66.210	66.6000	64.9675	65.560	+0.337%	1,641,427	-12.111%
2022-11-30	64.740	65.4000	62.8600	65.340	-0.608%	2,844,565	-11.815%
2022-11-29	64.430	65.7500	64.4300	65.740	+1.310%	1,013,811	-12.352%
2022-11-28	66.230	66.5100	64.4800	64.890	-3.062%	1,102,667	-11.204%
2022-11-25	66.100	67.1800	65.9500	66.940	+1.103%	549,302	-13.923%
2022-11-23	64.790	66.7900	64.3700	66.210	+1.971%	1,081,670	-12.974%
2022-11-22	64.670	65.3800	64.0600	64.930	+1.485%	915,873	-11.258%
2022-11-21	64.140	64.5900	63.4950	63.980	-0.668%	705,703	-9.941%
2022-11-18	65.120	65.3500	63.5700	64.410	+0.751%	1,033,393	-10.542%
2022-11-17	64.100	64.6200	62.7500	63.930	-2.724%	687,961	-9.870%
2022-11-16	66.930	67.0800	65.0763	65.720	-2.377%	1,412,641	-12.325%
2022-11-15	68.150	68.8400	66.1300	67.320	+2.873%	1,296,014	-14.409%
2022-11-14	66.470	66.9600	65.1400	65.440	-2.691%	1,348,114	-11.950%
2022-11-11	65.650	68.4000	65.4800	67.250	+2.375%	1,375,648	-14.320%
2022-11-10	61.540	65.7300	61.1800	65.690	+13.025%	2,522,302	-12.285%
2022-11-09	57.620	59.3100	57.3400	58.120	-0.223%	1,178,474	-0.860%
2022-11-08	58.970	59.6300	57.3900	58.250	-0.376%	1,003,273	-1.082%
2022-11-07	58.170	58.7600	57.1250	58.470	+1.758%	1,083,705	-1.454%
2022-11-04	56.850	58.1500	56.0800	57.460	+3.494%	990,031	+0.278%
2022-11-03	56.200	56.7900	55.0200	55.520	-3.678%	1,227,827	+3.782%
2022-11-02	59.840	60.5500	57.6200	57.640	-3.997%	1,831,908	-0.035%
2022-11-01	61.570	62.0000	59.6900	60.040	-0.464%	1,476,200	-4.031%
2022-10-31	60.800	61.0200	59.8500	60.320	-1.711%	1,340,560	-4.476%
2022-10-28	58.790	61.5950	58.6900	61.370	+3.648%	1,377,159	-6.110%
2022-10-27	59.310	61.4000	58.6700	59.210	+1.024%	2,311,782	-2.685%
2022-10-26	58.120	59.0850	57.0550	58.610	-0.374%	1,924,175	-1.689%
2022-10-25	56.050	59.0500	56.0275	58.830	+5.695%	1,779,514	-2.057%
2022-10-24	55.670	56.2350	54.7350	55.660	+0.980%	1,417,760	+3.521%
2022-10-21	53.710	55.1400	52.9500	55.120	+3.144%	3,409,533	+4.536%
2022-10-20	54.830	56.4000	53.4300	53.440	-2.854%	1,737,439	+7.822%
2022-10-19	56.980	57.3000	54.4100	55.010	-4.695%	1,224,139	+4.745%
2022-10-18	57.370	58.1700	56.8400	57.720	+3.311%	1,164,170	-0.173%
2022-10-17	56.860	57.9700	55.4600	55.870	+0.685%	1,295,063	+3.132%
2022-10-14	57.050	57.6900	55.4200	55.490	-3.176%	1,564,397	+3.839%
2022-10-13	55.350	58.4500	53.5100	57.310	+0.544%	1,738,949	+0.541%
2022-10-12	57.500	57.5000	56.2700	57.000	-0.558%	948,308	+1.088%
2022-10-11	57.040	58.1500	56.3000	57.320	+0.526%	1,035,722	+0.523%
2022-10-10	57.180	57.5300	56.1500	57.020	+0.458%	991,226	+1.052%
2022-10-07	57.830	57.8900	56.5100	56.760	-3.617%	1,093,781	+1.515%
2022-10-06	57.830	59.3400	57.8300	58.890	+1.238%	1,414,619	-2.157%
2022-10-05	57.760	58.7600	56.7950	58.170	-1.340%	1,141,123	-0.946%
2022-10-04	57.180	59.0900	57.1500	58.960	+5.644%	1,279,116	-2.273%
2022-10-03	54.530	56.1950	54.4400	55.810	+3.949%	1,448,461	+3.243%
2022-09-30	54.410	55.0100	53.4150	53.690	-1.540%	1,570,959	+7.320%
2022-09-29	55.440	55.8100	54.3050	54.530	-3.453%	1,403,852	+5.667%
2022-09-28	54.800	56.7400	54.5600	56.480	+4.341%	1,722,494	+2.018%
2022-09-27	54.770	55.0100	53.5100	54.130	+0.408%	1,245,807	+6.447%
2022-09-26	55.520	56.0050	53.6500	53.910	-3.057%	1,256,275	+6.882%
2022-09-23	55.060	55.8500	54.6300	55.610	-0.054%	1,254,043	+3.614%
2022-09-22	56.900	57.0900	55.5800	55.640	-2.897%	1,201,825	+3.559%
2022-09-21	59.090	59.8500	57.2650	57.300	-2.451%	1,379,831	+0.558%
2022-09-20	59.520	59.7350	58.0900	58.740	-2.668%	947,494	-1.907%
2022-09-19	59.800	61.0000	59.3300	60.350	+0.617%	1,382,849	-4.524%
2022-09-16	59.270	60.4100	59.0400	59.980	-0.233%	1,739,122	-3.935%
2022-09-15	60.000	61.9000	59.8500	60.120	+0.418%	1,820,258	-4.158%
2022-09-14	61.100	61.4100	58.9700	59.870	-2.045%	1,445,662	-3.758%
2022-09-13	62.520	62.6400	60.8000	61.120	-5.752%	2,160,086	-5.726%
2022-09-12	65.200	66.2200	64.4100	64.850	+0.247%	1,460,619	-11.149%
2022-09-09	63.270	64.9300	63.2700	64.690	+2.504%	940,839	-10.929%
2022-09-08	61.600	63.1100	61.0200	63.110	+1.203%	1,041,586	-8.699%
2022-09-07	60.180	62.3600	59.9050	62.360	+4.211%	1,116,779	-7.601%
2022-09-06	60.750	60.9500	59.1800	59.840	-1.189%	1,015,094	-3.710%
2022-09-02	62.240	62.2400	60.1000	60.560	-1.143%	971,903	-4.855%
2022-09-01	60.940	61.4200	59.8300	61.260	-0.277%	1,121,283	-5.942%
2022-08-31	62.570	62.5700	61.4200	61.430	-1.333%	1,113,170	-6.202%
2022-08-30	63.110	63.5100	62.0800	62.260	-0.144%	1,340,614	-7.453%
2022-08-29	62.380	63.1300	62.0700	62.350	-0.937%	819,204	-7.586%
2022-08-26	67.300	67.4173	62.8700	62.940	-6.158%	1,159,993	-8.452%
2022-08-25	65.790	67.1600	65.3200	67.070	+2.116%	729,776	-14.090%
2022-08-24	64.920	66.0700	64.2500	65.680	+0.875%	890,483	-12.272%
2022-08-23	65.750	66.2500	64.7300	65.110	-0.747%	564,380	-11.504%
2022-08-22	66.570	66.7154	65.4700	65.600	-2.973%	1,008,899	-12.165%
2022-08-19	68.640	68.7400	67.1000	67.610	-2.298%	1,467,233	-14.776%
2022-08-18	69.150	69.2900	68.2900	69.200	+1.318%	814,416	-16.734%
2022-08-17	69.020	69.0200	67.8700	68.300	-2.498%	1,178,421	-15.637%
2022-08-16	68.170	70.5600	67.7500	70.050	+1.522%	883,557	-17.744%
2022-08-15	69.070	69.5700	68.2000	69.000	-0.705%	838,703	-16.493%
2022-08-12	69.370	70.1700	68.7000	69.490	+0.623%	743,530	-17.082%
2022-08-11	68.650	70.2400	68.3800	69.060	+1.738%	1,041,130	-16.565%
2022-08-10	67.030	68.3000	66.1300	67.880	+4.672%	1,216,618	-15.115%
2022-08-09	67.540	67.5400	64.5500	64.850	-4.744%	1,308,155	-11.149%
2022-08-08	68.000	68.8800	67.6600	68.080	+1.234%	1,037,203	-15.364%
2022-08-05	66.320	67.2700	65.9200	67.250	-0.855%	936,286	-14.320%
2022-08-04	66.420	68.4600	66.2800	67.830	+1.648%	788,967	-15.052%
2022-08-03	67.890	68.1700	66.3200	66.730	-1.331%	994,694	-13.652%
2022-08-02	68.830	69.5000	67.5200	67.630	-2.830%	1,258,389	-14.801%
2022-08-01	68.940	70.2400	68.1000	69.600	-0.115%	1,251,067	-17.213%
2022-07-29	69.380	70.1100	68.7500	69.680	+0.432%	1,296,187	-17.308%
2022-07-28	67.620	69.7400	67.2600	69.380	+3.614%	1,891,042	-16.950%
2022-07-27	66.600	67.3525	65.2850	66.960	+0.919%	2,068,791	-13.949%
2022-07-26	66.590	67.1000	65.6500	66.350	-1.412%	1,263,992	-13.157%
2022-07-25	68.160	68.5750	66.6700	67.300	-1.623%	1,277,763	-14.383%
2022-07-22	68.380	69.5300	67.7000	68.410	+1.019%	1,151,938	-15.773%
2022-07-21	65.640	67.8100	65.0350	67.720	+2.482%	1,057,571	-14.914%
2022-07-20	65.530	66.1200	64.7900	66.080	+1.024%	817,093	-12.803%
2022-07-19	64.000	65.6508	63.6000	65.410	+3.628%	887,009	-11.909%
2022-07-18	63.380	64.1200	62.4900	63.120	+0.366%	808,826	-8.714%
2022-07-15	62.930	63.0400	61.1400	62.890	+1.830%	850,051	-8.380%
2022-07-14	61.280	61.8200	60.5000	61.760	-1.531%	989,258	-6.703%
2022-07-13	61.210	62.9100	60.3400	62.720	+0.400%	1,207,813	-8.131%
2022-07-12	61.650	63.4425	61.5300	62.470	+1.264%	856,975	-7.764%
2022-07-11	61.500	62.5800	61.3294	61.690	-0.243%	752,089	-6.598%
2022-07-08	62.810	63.4200	61.5500	61.840	-1.403%	1,538,163	-6.824%
2022-07-07	62.240	63.0450	61.5300	62.720	+1.210%	1,027,658	-8.131%
2022-07-06	63.390	63.6700	61.1900	61.970	-1.572%	1,104,174	-7.020%
2022-07-05	60.650	62.9800	60.6500	62.960	+2.026%	926,594	-8.482%
2022-07-01	60.180	62.1350	60.1550	61.710	+3.056%	919,264	-6.628%
2022-06-30	59.640	60.5200	58.6300	59.880	-1.123%	1,185,323	-3.774%
2022-06-29	61.120	61.1200	59.4800	60.560	-0.932%	957,526	-4.855%
2022-06-28	62.870	63.7100	61.0810	61.130	-2.783%	733,761	-5.742%
2022-06-27	63.160	63.5900	62.4900	62.880	-0.569%	909,950	-8.365%
2022-06-24	61.810	63.7100	61.6700	63.240	+3.097%	1,923,651	-8.887%
2022-06-23	58.630	61.5400	58.6300	61.340	+4.837%	1,222,495	-6.065%
2022-06-22	57.030	59.0900	56.8600	58.510	+0.343%	1,062,007	-1.521%
2022-06-21	59.230	59.7100	58.1000	58.310	+0.086%	1,425,009	-1.183%
2022-06-17	57.900	59.1100	57.4200	58.260	-0.086%	2,983,770	-1.099%
2022-06-16	60.110	60.2600	57.7700	58.310	-6.133%	1,492,596	-1.183%
2022-06-15	62.010	63.0300	60.6000	62.120	+1.305%	1,339,503	-7.244%
2022-06-14	62.000	62.7400	60.7300	61.320	-1.272%	1,208,257	-6.034%
2022-06-13	63.200	64.2800	61.5700	62.110	-4.725%	1,582,569	-7.229%
2022-06-10	67.590	67.5900	65.1600	65.190	-5.645%	972,667	-11.612%
2022-06-09	68.570	70.1500	68.4100	69.090	+0.058%	854,989	-16.602%
2022-06-08	70.510	70.5100	68.7100	69.050	-2.692%	959,748	-16.553%
2022-06-07	69.720	71.1500	69.0000	70.960	+0.240%	1,078,208	-18.799%
2022-06-06	71.480	71.9250	70.5800	70.790	-0.085%	929,218	-18.604%
2022-06-03	69.710	71.0550	69.2700	70.850	+0.141%	1,221,570	-18.673%
2022-06-02	69.110	70.7500	68.7600	70.750	+3.360%	1,648,396	-18.558%
2022-06-01	69.780	69.8000	68.1300	68.450	-1.298%	972,875	-15.822%
2022-05-31	69.610	70.3400	68.4200	69.350	-1.561%	2,234,019	-16.914%
2022-05-27	70.480	71.3300	69.7600	70.450	+0.729%	1,031,941	-18.211%
2022-05-26	68.110	70.1900	67.7950	69.940	+3.646%	901,210	-17.615%
2022-05-25	65.270	67.6800	65.1200	67.480	+2.600%	928,050	-14.612%
2022-05-24	67.160	67.3200	64.4600	65.770	-2.563%	1,076,296	-12.392%
2022-05-23	68.000	68.1000	66.4100	67.500	+1.093%	1,248,481	-14.637%
2022-05-20	67.240	67.4900	64.8500	66.770	+0.497%	1,427,895	-13.704%
2022-05-19	65.810	67.4100	65.6100	66.440	+0.347%	1,371,216	-13.275%
2022-05-18	68.570	69.0600	65.6700	66.210	-5.495%	1,450,276	-12.974%
2022-05-17	70.130	70.5075	68.3650	70.060	+2.024%	1,036,215	-17.756%
2022-05-16	69.320	69.5500	66.6400	68.670	-1.407%	2,152,952	-16.091%
2022-05-13	69.190	70.7700	68.8800	69.650	+1.427%	1,645,083	-17.272%
2022-05-12	66.410	69.0300	66.0100	68.670	+3.170%	1,687,978	-16.091%
2022-05-11	69.350	70.2450	66.5300	66.560	-4.037%	1,506,704	-13.431%
2022-05-10	72.640	72.6900	69.0200	69.360	-2.612%	1,544,861	-16.926%
2022-05-09	70.360	72.1700	69.8600	71.220	+0.437%	1,487,748	-19.096%
2022-05-06	72.920	72.9200	70.2700	70.910	-2.836%	2,159,648	-18.742%
2022-05-05	76.220	76.3100	72.2200	72.980	-5.625%	1,682,314	-21.047%
2022-05-04	73.670	77.5500	72.8000	77.330	+4.585%	1,892,718	-25.488%
2022-05-03	71.030	74.4600	71.0300	73.940	+3.863%	2,398,799	-22.072%
2022-05-02	71.340	72.5620	69.6001	71.190	-0.084%	2,609,289	-19.062%
2022-04-29	75.620	78.9100	71.0400	71.250	-6.299%	4,023,502	-19.130%
2022-04-28	73.860	76.5700	73.0400	76.040	+3.866%	2,342,213	-24.224%
2022-04-27	72.540	74.1100	71.4300	73.210	+1.315%	2,724,743	-21.295%
2022-04-26	72.980	74.1500	71.8800	72.260	-1.217%	1,507,243	-20.260%
2022-04-25	70.210	73.3000	69.3100	73.150	+3.715%	1,731,311	-21.230%
2022-04-22	72.290	72.2900	70.4400	70.530	-2.998%	1,314,772	-18.304%
2022-04-21	73.860	74.4599	72.3200	72.710	+0.248%	1,602,808	-20.754%
2022-04-20	72.610	73.2000	71.7850	72.530	+1.115%	1,100,559	-20.557%
2022-04-19	69.110	72.2600	69.1100	71.730	+4.017%	1,750,919	-19.671%
2022-04-18	69.480	70.3500	68.2700	68.960	-0.976%	1,171,979	-16.444%
2022-04-14	71.390	71.9650	69.5900	69.640	-2.328%	1,287,717	-17.260%
2022-04-13	70.000	71.3100	70.0000	71.300	+1.379%	1,600,464	-19.187%
2022-04-12	72.150	73.6600	70.0500	70.330	-1.430%	1,565,591	-18.072%
2022-04-11	70.650	72.2700	70.6500	71.350	-2.113%	2,238,620	-19.243%
2022-04-08	72.310	74.6600	71.7100	72.890	+1.335%	2,214,291	-20.949%
2022-04-07	72.520	72.8200	70.8400	71.930	-1.181%	2,229,819	-19.894%
2022-04-06	73.590	73.8500	72.0200	72.790	-2.492%	2,379,213	-20.841%
2022-04-05	75.420	76.0100	74.3700	74.650	-1.008%	2,234,297	-22.813%
2022-04-04	74.750	75.7800	74.0600	75.410	+0.681%	2,070,073	-23.591%
2022-04-01	75.370	75.8000	73.5000	74.900	+0.835%	2,738,463	-23.071%
2022-03-31	77.210	77.5000	74.2600	74.280	-4.414%	2,039,731	-22.429%
2022-03-30	79.850	80.3800	77.3000	77.710	-3.406%	1,204,412	-25.853%
2022-03-29	79.490	81.8900	79.3300	80.450	+3.154%	1,481,980	-28.378%
2022-03-28	77.790	78.3900	77.2600	77.990	+0.503%	1,314,638	-26.119%
2022-03-25	77.730	77.9900	75.6700	77.600	+0.039%	1,770,217	-25.747%
2022-03-24	79.400	79.5635	77.1800	77.570	-2.477%	2,108,559	-25.719%
2022-03-23	81.550	81.6700	79.1000	79.540	-3.844%	1,728,186	-27.558%
2022-03-22	83.800	83.9400	81.9700	82.720	-0.613%	1,485,239	-30.343%
2022-03-21	84.120	85.8100	82.5900	83.230	-4.256%	1,174,728	-30.770%
2022-03-18	86.075	87.4400	84.9400	86.930	+0.742%	1,564,483	-33.717%
2022-03-17	84.640	86.5100	84.5850	86.290	+0.900%	743,927	-33.225%
2022-03-16	85.160	86.7200	83.2300	85.520	+1.423%	1,604,169	-32.624%
2022-03-15	83.200	84.6100	82.9400	84.320	+2.169%	1,207,754	-31.665%
2022-03-14	84.670	84.8695	82.1600	82.530	-1.609%	1,024,196	-30.183%
2022-03-11	85.360	85.6500	83.7600	83.880	-0.486%	1,016,064	-31.307%
2022-03-10	83.270	84.5900	83.1500	84.290	-0.800%	949,729	-31.641%
2022-03-09	83.480	86.1300	83.0600	84.970	+4.424%	1,289,273	-32.188%
2022-03-08	81.250	83.5200	80.3400	81.370	+0.444%	1,512,068	-29.188%
2022-03-07	84.950	84.9900	80.9700	81.010	-4.458%	1,426,960	-28.873%
2022-03-04	85.940	86.3000	84.0000	84.790	-2.563%	1,273,804	-32.044%
2022-03-03	87.730	88.2550	86.5600	87.020	+0.852%	1,396,159	-33.785%
2022-03-02	83.960	86.8100	83.8500	86.285	+2.904%	1,897,192	-33.221%
2022-03-01	86.560	86.6064	83.0300	83.850	-3.510%	1,517,096	-31.282%
2022-02-28	86.650	87.5500	85.6200	86.900	-1.228%	1,314,417	-33.694%
2022-02-25	85.250	88.0600	84.6900	87.980	+3.445%	1,560,912	-34.508%
2022-02-24	81.590	85.0500	81.2300	85.050	+0.998%	1,950,851	-32.252%
2022-02-23	87.060	87.3400	84.0000	84.210	-2.399%	1,215,407	-31.576%
2022-02-22	88.230	89.1000	85.8400	86.280	-2.827%	1,348,034	-33.217%
2022-02-18	89.570	90.8300	88.5600	88.790	-0.649%	1,331,804	-35.105%
2022-02-17	90.590	91.4700	89.2900	89.370	-1.910%	914,451	-35.526%
2022-02-16	89.990	91.8200	89.6700	91.110	+0.774%	1,396,554	-36.758%
2022-02-15	90.640	91.3450	89.8600	90.410	+1.311%	1,074,882	-36.268%
2022-02-14	89.140	90.0200	88.0400	89.240	+0.495%	1,645,046	-35.433%
2022-02-11	89.940	91.0500	88.4600	88.800	-0.915%	1,218,447	-35.113%
2022-02-10	91.300	92.9700	89.2400	89.620	-3.913%	1,279,678	-35.706%
2022-02-09	91.890	93.6000	91.8900	93.270	+2.551%	867,289	-38.222%
2022-02-08	89.000	91.7400	88.8000	90.950	+1.905%	1,255,093	-36.647%
2022-02-07	89.410	90.4200	88.8300	89.250	-0.179%	1,124,396	-35.440%
2022-02-04	90.310	90.5000	87.4300	89.410	-1.736%	1,416,896	-35.555%
2022-02-03	94.010	94.0100	89.6300	90.990	-4.181%	1,561,959	-36.674%
2022-02-02	94.100	95.0800	92.7200	94.960	+1.086%	1,212,001	-39.322%
2022-02-01	94.180	95.0000	91.7206	93.940	-0.244%	829,440	-38.663%
2022-01-31	92.210	94.3400	91.7900	94.170	+1.805%	777,777	-38.813%
2022-01-28	90.520	92.5900	87.9500	92.500	+2.018%	1,324,979	-37.708%
2022-01-27	92.900	93.9600	89.3000	90.670	-1.595%	965,089	-36.451%
2022-01-26	96.180	97.3600	91.3800	92.140	-3.204%	970,630	-37.465%
2022-01-25	95.730	97.2300	93.8800	95.190	-2.738%	494,972	-39.468%
2022-01-24	92.620	98.1700	92.3800	97.870	+3.665%	956,714	-41.126%
2022-01-21	95.770	97.5700	94.3400	94.410	-2.216%	796,731	-38.968%
2022-01-20	98.150	99.8900	96.2800	96.550	-0.413%	978,118	-40.321%
2022-01-19	99.060	99.4100	96.8700	96.950	-1.444%	526,246	-40.567%
2022-01-18	100.400	100.6800	97.8700	98.370	-3.065%	699,042	-41.425%
2022-01-14	102.160	103.3800	100.5700	101.480	-2.292%	547,591	-43.220%
2022-01-13	105.130	106.3900	103.5500	103.860	-0.897%	557,395	-44.521%
2022-01-12	103.930	105.1100	103.4500	104.800	+1.846%	848,320	-45.019%
2022-01-11	100.690	102.9800	99.6900	102.900	+2.521%	908,728	-44.004%
2022-01-10	100.000	100.4600	98.6000	100.370	-0.938%	832,740	-42.592%
2022-01-07	104.540	104.6400	101.0600	101.320	-3.357%	854,585	-43.131%
2022-01-06	104.830	105.0300	102.5700	104.840	+0.692%	726,768	-45.040%
2022-01-05	107.620	108.4100	103.8500	104.120	-2.973%	707,794	-44.660%
2022-01-04	105.210	107.6800	105.1300	107.310	+2.522%	955,544	-46.305%
2022-01-03	107.000	107.1750	102.9500	104.670	-2.086%	981,100	-44.951%
2021-12-31	105.700	107.3100	105.1100	106.900	+1.059%	292,862	-46.099%
2021-12-30	107.000	107.7800	105.6150	105.780	-0.797%	341,924	-45.528%
2021-12-29	105.950	107.2400	105.9500	106.630	+0.680%	646,613	-45.963%
2021-12-28	104.820	106.4800	104.8200	105.910	+1.098%	564,931	-45.595%
2021-12-27	103.050	104.8650	102.6400	104.760	+1.956%	724,713	-44.998%
2021-12-23	100.820	103.3150	100.8200	102.750	+2.269%	792,242	-43.922%
2021-12-22	99.410	101.0800	99.4100	100.470	+0.914%	523,119	-42.650%
2021-12-21	98.270	99.6300	97.5800	99.560	+2.439%	737,502	-42.125%
2021-12-20	99.860	99.8600	96.2750	97.190	-3.524%	871,288	-40.714%
2021-12-17	104.300	104.3000	100.6600	100.740	-3.957%	1,581,679	-42.803%
2021-12-16	106.750	106.9000	104.5800	104.890	-1.047%	615,146	-45.066%
2021-12-15	104.290	106.0600	103.4600	106.000	+2.159%	997,986	-45.642%
2021-12-14	104.160	104.9900	103.4450	103.760	-0.632%	1,011,554	-44.468%
2021-12-13	105.310	106.0700	104.0900	104.420	-1.192%	678,086	-44.819%
2021-12-10	106.670	106.6800	105.0400	105.680	-0.227%	791,327	-45.477%
2021-12-09	106.740	106.9700	105.5300	105.920	-1.249%	529,806	-45.600%
2021-12-08	105.600	107.7600	105.3300	107.260	+1.745%	1,028,938	-46.280%
2021-12-07	104.930	106.8300	104.6700	105.420	+1.268%	1,166,216	-45.342%
2021-12-06	105.040	105.1900	103.9500	104.100	+0.357%	714,902	-44.649%
2021-12-03	102.950	104.4300	102.7850	103.730	+1.210%	705,051	-44.452%
2021-12-02	99.410	102.7900	99.0000	102.490	+4.061%	1,285,439	-43.780%
2021-12-01	102.050	103.3500	98.4450	98.490	-2.029%	2,466,992	-41.497%
2021-11-30	102.440	102.8850	100.0000	100.530	-2.360%	1,713,828	-42.684%
2021-11-29	103.870	103.8700	102.1700	102.960	+0.029%	593,690	-44.037%
2021-11-26	103.360	104.8800	102.2300	102.930	-2.528%	528,067	-44.020%
2021-11-24	105.330	105.9800	104.7100	105.600	-0.359%	712,912	-45.436%
2021-11-23	106.800	106.8000	105.0000	105.980	-0.842%	1,431,720	-45.631%
2021-11-22	107.640	109.0000	106.8700	106.880	-0.438%	808,775	-46.089%
2021-11-19	107.820	108.8450	107.3100	107.350	-0.223%	830,704	-46.325%
2021-11-18	108.580	109.1000	107.0950	107.590	-0.656%	644,570	-46.445%
2021-11-17	108.710	108.9750	107.5500	108.300	-0.478%	380,663	-46.796%
2021-11-16	107.500	109.2300	107.0100	108.820	+1.796%	812,381	-47.050%
2021-11-15	106.280	107.5125	105.7900	106.900	+0.376%	804,352	-46.099%
2021-11-12	103.300	106.5400	103.1700	106.500	+3.278%	707,728	-45.897%
2021-11-11	103.460	103.8100	102.5200	103.120	+0.010%	507,255	-44.123%
2021-11-10	103.920	105.2400	102.8400	103.110	-1.443%	619,576	-44.118%
2021-11-09	102.570	104.6400	102.5700	104.620	+1.919%	674,980	-44.924%
2021-11-08	103.670	104.3800	101.7600	102.650	+0.283%	509,675	-43.868%
2021-11-05	102.460	103.6500	101.8700	102.360	+0.689%	655,477	-43.708%
2021-11-04	101.080	103.1000	101.0800	101.660	+0.564%	604,164	-43.321%
2021-11-03	101.380	102.2600	100.8600	101.090	-0.325%	704,203	-43.001%
2021-11-02	101.220	101.8800	100.6200	101.420	+0.277%	754,199	-43.187%
2021-11-01	101.820	102.0100	100.3350	101.140	-0.256%	557,326	-43.029%
2021-10-29	101.490	102.7550	100.8300	101.400	-0.734%	882,335	-43.176%
2021-10-28	99.450	102.5000	99.2800	102.150	+2.984%	1,149,241	-43.593%
2021-10-27	103.600	104.5100	99.1100	99.190	+1.723%	1,836,138	-41.909%
2021-10-26	97.430	97.9800	96.6300	97.510	+0.267%	1,255,897	-40.909%
2021-10-25	96.170	97.9300	95.7000	97.250	+1.081%	973,073	-40.751%
2021-10-22	96.000	97.2300	96.0000	96.210	+0.229%	705,976	-40.110%
2021-10-21	97.460	98.2850	94.9000	95.990	-2.370%	1,407,395	-39.973%
2021-10-20	96.650	98.4300	96.6500	98.320	+1.791%	673,227	-41.395%
2021-10-19	97.380	97.3800	96.2800	96.590	-0.382%	589,356	-40.346%
2021-10-18	94.780	97.0500	93.7100	96.960	+2.332%	1,172,338	-40.573%
2021-10-15	96.190	96.5500	94.6800	94.750	-0.379%	585,080	-39.187%
2021-10-14	93.030	95.7000	92.7800	95.110	+3.291%	744,511	-39.418%
2021-10-13	92.990	93.2200	91.8025	92.080	-0.658%	882,326	-37.424%
2021-10-12	93.300	94.1000	92.1350	92.690	-0.376%	1,731,158	-37.836%
2021-10-11	94.380	95.1500	92.8150	93.040	-1.732%	1,188,503	-38.070%
2021-10-08	95.130	95.4300	94.2700	94.680	-0.776%	515,903	-39.142%
2021-10-07	94.990	96.9600	94.9800	95.420	+1.630%	859,841	-39.614%
2021-10-06	91.360	94.3650	91.3600	93.890	+1.822%	1,248,518	-38.630%
2021-10-05	91.440	92.7100	91.0200	92.210	+0.886%	1,050,540	-37.512%
2021-10-04	89.810	91.5200	89.4100	91.400	+1.680%	1,230,910	-36.958%
2021-10-01	89.820	90.5000	89.1100	89.890	+0.526%	1,031,073	-35.899%
2021-09-30	92.180	92.6600	89.3900	89.420	-2.571%	973,638	-35.563%
2021-09-29	91.480	92.5600	90.9250	91.780	+0.957%	1,198,115	-37.219%
2021-09-28	92.290	93.1600	90.3000	90.910	-2.300%	1,211,544	-36.619%
2021-09-27	91.890	93.7300	91.5800	93.050	+1.163%	876,827	-38.076%
2021-09-24	92.900	93.1000	91.9200	91.980	-1.383%	970,829	-37.356%
2021-09-23	93.780	94.5200	93.2400	93.270	+0.043%	771,972	-38.222%
2021-09-22	93.210	94.7600	93.0400	93.230	+0.920%	808,583	-38.196%
2021-09-21	93.740	93.8300	91.6250	92.380	-0.997%	668,826	-37.627%
2021-09-20	92.950	93.7100	91.9100	93.310	-1.520%	1,108,398	-38.249%
2021-09-17	94.230	95.0400	93.9900	94.750	-0.410%	1,678,757	-39.187%
2021-09-16	95.600	96.0490	94.5800	95.140	-0.492%	842,663	-39.437%
2021-09-15	95.930	96.3400	95.1800	95.610	-0.613%	806,073	-39.734%
2021-09-14	97.550	97.5500	95.6650	96.200	-1.151%	584,979	-40.104%
2021-09-13	97.410	98.9100	96.8800	97.320	+1.693%	807,639	-40.793%
2021-09-10	96.120	96.5200	95.2100	95.700	-0.125%	594,900	-39.791%
2021-09-09	96.050	97.2100	95.3500	95.820	+0.084%	585,834	-39.866%
2021-09-08	95.650	95.7500	94.2000	95.740	-0.447%	1,051,963	-39.816%
2021-09-07	97.570	97.6700	96.0100	96.170	-2.007%	611,265	-40.085%
2021-09-03	98.620	98.9100	97.5200	98.140	-0.979%	572,542	-41.288%
2021-09-02	98.830	99.1900	98.3400	99.110	+0.742%	382,977	-41.863%
2021-09-01	97.650	98.8800	96.9200	98.380	+1.037%	743,986	-41.431%
2021-08-31	100.150	100.4400	96.8500	97.370	-3.384%	1,222,174	-40.824%
2021-08-30	102.030	102.3600	100.7600	100.780	-0.944%	484,394	-42.826%
2021-08-27	100.270	101.9300	100.0000	101.740	+1.791%	398,949	-43.365%
2021-08-26	101.710	101.8400	99.7800	99.950	-2.211%	430,201	-42.351%
2021-08-25	100.330	102.5100	99.6600	102.210	+2.538%	654,802	-43.626%
2021-08-24	98.640	100.3200	98.2500	99.680	+1.538%	357,370	-42.195%
2021-08-23	99.000	99.2800	97.2825	98.170	-0.295%	442,350	-41.306%
2021-08-20	97.370	99.0650	97.0600	98.460	+1.099%	724,239	-41.479%
2021-08-19	97.140	98.2300	96.5300	97.390	-0.724%	511,359	-40.836%
2021-08-18	99.540	100.5600	98.0300	98.100	-1.703%	563,156	-41.264%
2021-08-17	102.170	102.5800	98.9300	99.800	-3.416%	957,839	-42.265%
2021-08-16	102.250	103.9800	101.7400	103.330	+0.820%	527,684	-44.237%
2021-08-13	102.020	102.8400	101.9750	102.490	+0.127%	316,297	-43.780%
2021-08-12	102.610	103.5000	101.9000	102.360	-0.068%	435,510	-43.708%
2021-08-11	99.830	102.4800	99.3750	102.430	+2.965%	452,298	-43.747%
2021-08-10	98.040	100.0700	97.7800	99.480	+1.303%	321,830	-42.079%
2021-08-09	99.190	99.3500	98.1200	98.200	-1.534%	526,079	-41.324%
2021-08-06	99.900	100.4600	99.2200	99.730	+0.463%	466,488	-42.224%
2021-08-05	99.070	100.2537	98.8500	99.270	+0.202%	618,718	-41.956%
2021-08-04	99.860	100.9889	98.8300	99.070	-1.118%	1,009,930	-41.839%
2021-08-03	98.080	100.3000	97.2200	100.190	+2.308%	806,124	-42.489%
2021-08-02	98.090	99.1150	97.5000	97.930	+0.472%	895,226	-41.162%
2021-07-30	96.750	98.2500	96.5400	97.470	+0.682%	594,325	-40.884%
2021-07-29	97.800	99.4990	95.0350	96.810	+0.269%	1,049,893	-40.481%
2021-07-28	97.440	97.6400	95.5000	96.550	-0.669%	1,034,678	-40.321%
2021-07-27	96.690	98.0500	95.5400	97.200	-0.185%	657,147	-40.720%
2021-07-26	98.170	98.6700	97.0900	97.380	-0.805%	575,315	-40.830%
2021-07-23	97.170	98.7100	96.9678	98.170	+1.878%	673,480	-41.306%
2021-07-22	97.820	97.8200	96.0000	96.360	-1.392%	488,389	-40.203%
2021-07-21	96.550	97.8260	96.0300	97.720	+1.877%	565,789	-41.036%
2021-07-20	94.450	96.3300	94.0000	95.920	+1.621%	611,230	-39.929%
2021-07-19	93.620	94.9350	93.2521	94.390	-1.069%	599,775	-38.955%
2021-07-16	96.340	96.8900	95.2500	95.410	-1.109%	432,854	-39.608%
2021-07-15	95.640	97.2000	95.6100	96.480	+0.218%	419,553	-40.278%
2021-07-14	96.470	96.9200	95.3900	96.270	+0.073%	485,779	-40.148%
2021-07-13	98.030	98.3400	96.0000	96.200	-2.355%	561,142	-40.104%
2021-07-12	98.000	98.5500	97.4600	98.520	+0.030%	354,300	-41.514%
2021-07-09	97.740	98.7100	97.2100	98.490	+2.306%	520,542	-41.497%
2021-07-08	97.330	97.3300	95.5300	96.270	-2.826%	987,342	-40.148%
2021-07-07	97.650	99.4500	97.2550	99.070	+1.861%	731,212	-41.839%
2021-07-06	99.370	99.3700	95.7100	97.260	-1.817%	1,119,555	-40.757%
2021-07-02	99.730	99.9200	98.9900	99.060	-0.622%	693,565	-41.833%
2021-07-01	100.260	100.5300	99.2150	99.680	+0.070%	782,922	-42.195%
2021-06-30	99.720	100.1300	99.1000	99.610	-0.190%	940,065	-42.154%