Dark

HHC
The Howard Hughes Corporation
stock NYSE

Inactive

Aug 11, 2023

78.76USD+0.153%(+0.12)113,923

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-78.64)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-11	77.92	79.0200	77.3801	78.76	+0.153%	113,923	0.000%
2023-08-10	79.58	80.7900	77.8300	78.64	+0.191%	204,118	+0.153%
2023-08-09	82.75	83.3000	78.2500	78.49	-7.408%	309,251	+0.344%
2023-08-08	83.95	85.0800	83.1600	84.77	-0.247%	172,896	-7.090%
2023-08-07	82.86	85.0000	82.8600	84.98	+2.324%	96,043	-7.319%
2023-08-04	82.55	83.8850	82.3400	83.05	+0.460%	222,639	-5.166%
2023-08-03	84.66	84.7700	82.2150	82.67	-2.672%	105,528	-4.730%
2023-08-02	84.27	85.0800	83.7900	84.94	+0.082%	133,653	-7.276%
2023-08-01	83.78	85.0150	83.2801	84.87	+0.521%	228,283	-7.199%
2023-07-31	83.51	85.0900	83.5100	84.43	+0.668%	144,473	-6.716%
2023-07-28	84.20	85.0185	83.6000	83.87	+0.431%	101,319	-6.093%
2023-07-27	85.37	85.7699	83.0500	83.51	-1.660%	191,668	-5.688%
2023-07-26	84.27	85.2700	83.6700	84.92	+0.485%	105,182	-7.254%
2023-07-25	84.79	85.3700	84.3800	84.51	-0.177%	74,324	-6.804%
2023-07-24	84.10	85.6150	84.1000	84.66	+0.487%	132,090	-6.969%
2023-07-21	85.04	85.1150	84.2200	84.25	+0.095%	86,446	-6.516%
2023-07-20	84.88	84.8800	82.7650	84.17	-0.473%	129,309	-6.427%
2023-07-19	84.59	84.9500	83.2400	84.57	+0.775%	118,915	-6.870%
2023-07-18	82.72	84.7400	82.7200	83.92	+1.734%	216,073	-6.149%
2023-07-17	82.19	82.8000	81.6700	82.49	+0.634%	230,564	-4.522%
2023-07-14	83.33	83.3300	81.5000	81.97	-1.324%	103,228	-3.916%
2023-07-13	82.07	83.3100	82.0350	83.07	+1.727%	155,309	-5.188%
2023-07-12	82.40	82.9000	81.5600	81.66	+0.827%	154,775	-3.551%
2023-07-11	80.74	81.8600	80.7400	80.99	+0.834%	126,453	-2.753%
2023-07-10	78.80	80.4000	78.6400	80.32	+1.697%	198,258	-1.942%
2023-07-07	77.83	79.8900	77.8300	78.98	+1.818%	237,817	-0.279%
2023-07-06	77.48	77.7200	75.8900	77.57	-1.386%	129,216	+1.534%
2023-07-05	79.64	79.6400	78.2200	78.66	-1.280%	176,396	+0.127%
2023-07-03	78.37	80.2900	78.3700	79.68	+0.963%	92,310	-1.155%
2023-06-30	78.88	79.5050	77.6500	78.92	+0.792%	270,231	-0.203%
2023-06-29	77.56	78.9300	77.3000	78.30	+0.785%	187,141	+0.587%
2023-06-28	76.12	77.7500	75.9900	77.69	+2.170%	226,096	+1.377%
2023-06-27	75.09	76.2100	74.8300	76.04	+1.508%	169,607	+3.577%
2023-06-26	75.18	75.7600	74.7400	74.91	-0.452%	199,655	+5.140%
2023-06-23	74.71	75.5700	74.7000	75.25	+0.080%	494,877	+4.664%
2023-06-22	74.53	75.1900	74.4000	75.19	+0.320%	147,767	+4.748%
2023-06-21	74.45	75.3150	74.0800	74.95	+0.268%	213,483	+5.083%
2023-06-20	75.34	75.3800	74.5500	74.75	-1.774%	330,301	+5.365%
2023-06-16	77.01	77.0100	75.6700	76.10	-0.484%	194,552	+3.495%
2023-06-15	76.10	76.5000	75.3700	76.47	-0.261%	238,110	+2.995%
2023-06-14	76.09	77.1300	75.1200	76.67	+0.380%	160,118	+2.726%
2023-06-13	75.62	77.4200	75.6200	76.38	+0.992%	111,702	+3.116%
2023-06-12	77.00	77.3500	75.6000	75.63	-1.932%	130,682	+4.139%
2023-06-09	77.86	77.8684	76.5100	77.12	-0.925%	202,521	+2.127%
2023-06-08	79.21	79.2100	77.7000	77.84	-1.952%	138,162	+1.182%
2023-06-07	79.30	79.8300	78.8500	79.39	+1.263%	138,445	-0.794%
2023-06-06	77.41	78.4350	77.0000	78.40	+1.752%	106,600	+0.459%
2023-06-05	78.20	78.2500	75.4200	77.05	-0.760%	151,624	+2.219%
2023-06-02	76.08	77.8100	75.9600	77.64	+3.465%	143,286	+1.443%
2023-06-01	74.40	75.1900	73.9500	75.04	+0.630%	133,518	+4.957%
2023-05-31	74.73	75.3700	73.5200	74.57	-0.080%	462,812	+5.619%
2023-05-30	74.80	75.1600	74.1500	74.63	+0.054%	162,850	+5.534%
2023-05-26	73.93	74.8300	73.6000	74.59	+1.153%	167,942	+5.591%
2023-05-25	74.03	74.4000	73.3000	73.74	-0.014%	175,678	+6.808%
2023-05-24	73.89	74.0200	72.6900	73.75	-0.714%	213,093	+6.793%
2023-05-23	74.72	75.8900	73.8450	74.28	-0.815%	293,694	+6.031%
2023-05-22	74.87	75.4200	74.0658	74.89	+0.781%	123,641	+5.168%
2023-05-19	75.96	76.2000	73.9400	74.31	-1.302%	266,859	+5.988%
2023-05-18	75.10	75.3500	74.3400	75.29	-0.371%	130,054	+4.609%
2023-05-17	73.02	75.7700	72.5600	75.57	+4.120%	187,319	+4.221%
2023-05-16	74.75	74.9900	72.5100	72.58	-3.612%	247,642	+8.515%
2023-05-15	75.85	75.9750	74.8000	75.30	-0.542%	127,166	+4.595%
2023-05-12	75.34	75.7400	74.5900	75.71	+1.001%	220,918	+4.029%
2023-05-11	75.10	75.4100	74.5800	74.96	-0.597%	185,161	+5.069%
2023-05-10	75.93	76.4400	74.9300	75.41	+0.573%	159,007	+4.442%
2023-05-09	73.74	76.3050	73.2400	74.98	-2.243%	330,130	+5.041%
2023-05-08	76.01	77.6700	75.8500	76.70	+0.078%	198,167	+2.686%
2023-05-05	75.58	76.8300	75.3252	76.64	+2.955%	218,170	+2.766%
2023-05-04	74.26	75.2600	73.6400	74.44	-0.561%	155,810	+5.803%
2023-05-03	75.83	76.4900	74.6900	74.86	-0.795%	147,836	+5.210%
2023-05-02	76.54	76.6600	74.5250	75.46	-2.191%	146,638	+4.373%
2023-05-01	77.12	78.1350	76.8250	77.15	-0.284%	135,503	+2.087%
2023-04-28	76.77	78.0600	76.7700	77.37	+0.716%	113,968	+1.797%
2023-04-27	75.37	76.9000	75.1800	76.82	+2.962%	117,881	+2.525%
2023-04-26	74.51	75.3450	73.8100	74.61	-0.493%	244,760	+5.562%
2023-04-25	75.58	75.8000	74.7427	74.98	-1.756%	198,285	+5.041%
2023-04-24	76.68	76.7500	74.9600	76.32	-0.793%	246,251	+3.197%
2023-04-21	76.96	77.2500	76.0950	76.93	+0.628%	95,154	+2.379%
2023-04-20	75.92	77.4200	75.7600	76.45	+0.131%	154,594	+3.022%
2023-04-19	76.84	76.9700	76.1800	76.35	-1.497%	198,513	+3.157%
2023-04-18	78.79	79.1500	76.8800	77.51	-0.933%	167,191	+1.613%
2023-04-17	76.07	78.5500	75.9100	78.24	+3.083%	216,644	+0.665%
2023-04-14	75.62	76.2000	74.8850	75.90	+0.410%	251,401	+3.768%
2023-04-13	75.47	76.0100	74.5000	75.59	+1.124%	186,328	+4.194%
2023-04-12	77.07	77.0700	74.6500	74.75	-1.851%	151,089	+5.365%
2023-04-11	75.42	76.6300	75.2800	76.16	+1.115%	328,824	+3.414%
2023-04-10	75.16	75.7200	74.6700	75.32	-0.555%	306,101	+4.567%
2023-04-06	75.62	75.8900	75.1450	75.74	+0.291%	186,705	+3.987%
2023-04-05	77.09	77.1200	75.3400	75.52	-2.416%	192,241	+4.290%
2023-04-04	79.62	80.2899	77.1600	77.39	-2.898%	196,249	+1.770%
2023-04-03	79.77	81.1150	79.0400	79.70	-0.375%	186,063	-1.179%
2023-03-31	78.82	80.0300	78.8000	80.00	+2.093%	141,578	-1.550%
2023-03-30	77.66	78.5200	77.3550	78.36	+1.978%	187,281	+0.510%
2023-03-29	77.00	78.0699	75.9900	76.84	+0.261%	261,225	+2.499%
2023-03-28	76.13	77.4100	75.5100	76.64	+0.485%	256,844	+2.766%
2023-03-27	77.38	77.3800	75.8250	76.27	+0.079%	236,218	+3.265%
2023-03-24	74.24	76.6500	73.7800	76.21	+1.695%	158,595	+3.346%
2023-03-23	76.51	77.6100	74.5100	74.94	-1.498%	184,749	+5.097%
2023-03-22	78.18	78.6000	75.9300	76.08	-2.711%	185,394	+3.523%
2023-03-21	76.89	78.6800	76.7900	78.20	+3.453%	208,792	+0.716%
2023-03-20	75.36	76.5800	75.0000	75.59	+1.219%	226,940	+4.194%
2023-03-17	77.43	78.0000	74.6500	74.68	-5.024%	369,237	+5.463%
2023-03-16	75.00	78.9400	74.4900	78.63	+4.022%	325,858	+0.165%
2023-03-15	73.15	75.7800	72.5800	75.59	+0.479%	260,942	+4.194%
2023-03-14	76.65	77.0800	74.6300	75.23	+0.133%	306,217	+4.692%
2023-03-13	73.87	76.6850	72.9600	75.13	-0.305%	289,821	+4.832%
2023-03-10	78.36	78.4100	75.1700	75.36	-4.293%	165,045	+4.512%
2023-03-09	81.83	82.0500	78.4900	78.74	-3.940%	151,251	+0.025%
2023-03-08	80.72	82.0000	80.0700	81.97	+1.940%	155,729	-3.916%
2023-03-07	83.36	83.6500	80.3200	80.41	-3.896%	193,958	-2.052%
2023-03-06	84.81	85.2500	83.1100	83.67	-1.088%	213,548	-5.868%
2023-03-03	84.04	84.7500	83.6300	84.59	+1.245%	144,381	-6.892%
2023-03-02	82.28	83.8700	82.2500	83.55	+1.187%	118,358	-5.733%
2023-03-01	82.85	82.8500	81.3500	82.57	-0.662%	167,140	-4.614%
2023-02-28	83.24	84.8700	82.4800	83.12	-1.505%	345,206	-5.245%
2023-02-27	83.86	85.1200	83.0000	84.39	+1.871%	243,913	-6.671%
2023-02-24	83.60	84.0900	81.5200	82.84	-2.553%	204,561	-4.925%
2023-02-23	86.56	86.5612	83.3700	85.01	-0.828%	209,557	-7.352%
2023-02-22	85.85	86.6400	84.9300	85.72	-0.117%	181,886	-8.119%
2023-02-21	87.50	88.0050	84.8200	85.82	-2.588%	365,092	-8.227%
2023-02-17	88.89	89.3500	87.5000	88.10	-1.133%	205,223	-10.602%
2023-02-16	87.82	89.4000	87.8200	89.11	-0.078%	259,490	-11.615%
2023-02-15	87.19	89.5800	86.9996	89.18	+1.364%	240,875	-11.684%
2023-02-14	86.38	88.0600	85.7200	87.98	+1.348%	229,452	-10.480%
2023-02-13	85.52	86.8700	84.6900	86.81	+1.806%	109,688	-9.273%
2023-02-10	83.14	85.3900	83.1400	85.27	+1.912%	108,015	-7.635%
2023-02-09	87.03	87.6300	83.6700	83.67	-2.879%	216,733	-5.868%
2023-02-08	86.70	87.2245	85.5122	86.15	-1.102%	159,628	-8.578%
2023-02-07	85.75	87.1600	84.6190	87.11	+1.515%	119,128	-9.586%
2023-02-06	86.67	87.2605	85.3100	85.81	-2.489%	186,814	-8.216%
2023-02-03	86.81	88.4850	86.3900	88.00	-0.159%	255,624	-10.500%
2023-02-02	85.21	88.9700	84.9200	88.14	+4.518%	196,867	-10.642%
2023-02-01	85.23	85.2600	82.7150	84.33	-1.357%	240,256	-6.605%
2023-01-31	85.67	86.3400	84.4650	85.49	+0.141%	224,927	-7.872%
2023-01-30	85.22	85.7700	84.7600	85.37	-0.848%	176,160	-7.743%
2023-01-27	84.00	86.2800	83.8600	86.10	+2.305%	165,873	-8.525%
2023-01-26	84.33	84.9900	83.5400	84.16	+0.718%	116,820	-6.416%
2023-01-25	83.39	83.8600	82.1600	83.56	+0.845%	351,989	-5.744%
2023-01-24	82.10	82.9500	81.1200	82.86	+1.619%	240,061	-4.948%
2023-01-23	80.50	82.0200	79.4200	81.54	+0.903%	107,518	-3.409%
2023-01-20	81.66	81.6600	80.0150	80.81	-0.259%	118,552	-2.537%
2023-01-19	80.41	81.2430	80.0100	81.02	-0.344%	142,730	-2.789%
2023-01-18	82.73	84.2100	80.8465	81.30	-1.598%	109,585	-3.124%
2023-01-17	81.87	83.8600	81.8700	82.62	+0.670%	301,100	-4.672%
2023-01-13	81.12	82.1800	80.7700	82.07	-0.316%	192,611	-4.033%
2023-01-12	81.12	82.5000	81.0500	82.33	+1.742%	174,165	-4.336%
2023-01-11	78.70	81.2750	78.3800	80.92	+3.267%	178,928	-2.669%
2023-01-10	77.53	78.6100	77.5300	78.36	+0.462%	166,102	+0.510%
2023-01-09	78.42	79.4900	77.8300	78.00	-0.269%	210,933	+0.974%
2023-01-06	76.80	78.4700	76.2600	78.21	+2.490%	207,941	+0.703%
2023-01-05	76.59	76.5900	75.0850	76.31	-1.574%	215,954	+3.211%
2023-01-04	76.47	78.6600	76.4700	77.53	+1.799%	282,725	+1.586%
2023-01-03	77.39	79.1300	75.5200	76.16	-0.340%	460,685	+3.414%
2022-12-30	75.04	77.2500	75.0400	76.42	0.000%	273,044	+3.062%
2022-12-29	74.93	76.7900	74.6750	76.42	+2.701%	130,036	+3.062%
2022-12-28	77.57	77.9400	74.3150	74.41	-3.863%	172,387	+5.846%
2022-12-27	76.81	77.4600	75.8700	77.40	+0.207%	162,442	+1.757%
2022-12-23	75.54	77.3000	75.2100	77.24	+2.987%	161,660	+1.968%
2022-12-22	74.44	75.1500	73.7400	75.00	-0.398%	208,974	+5.013%
2022-12-21	75.47	75.6450	74.8100	75.30	+0.521%	376,207	+4.595%
2022-12-20	74.54	75.9100	74.2500	74.91	-0.187%	240,125	+5.140%
2022-12-19	77.62	77.6200	75.0400	75.05	-3.572%	280,528	+4.943%
2022-12-16	76.04	77.9100	75.7000	77.83	+0.621%	516,596	+1.195%
2022-12-15	77.52	77.7660	75.9000	77.35	-2.002%	294,544	+1.823%
2022-12-14	77.93	79.6500	77.9300	78.93	+0.985%	171,925	-0.215%
2022-12-13	78.83	79.2900	77.0800	78.16	+2.640%	224,998	+0.768%
2022-12-12	77.14	77.6300	75.7100	76.15	-1.398%	305,416	+3.427%
2022-12-09	76.96	77.8300	76.7100	77.23	-0.438%	444,227	+1.981%
2022-12-08	74.46	78.8300	74.3050	77.57	+5.480%	465,382	+1.534%
2022-12-07	72.75	73.9300	72.6000	73.54	+0.506%	322,550	+7.098%
2022-12-06	72.86	73.4100	72.3500	73.17	+0.508%	575,195	+7.640%
2022-12-05	74.92	74.9200	72.4650	72.80	-3.614%	224,171	+8.187%
2022-12-02	74.01	75.7300	74.0100	75.53	+0.506%	286,875	+4.276%
2022-12-01	75.66	76.1550	74.1600	75.15	+0.818%	330,833	+4.804%
2022-11-30	71.18	74.5800	70.3250	74.54	+4.603%	602,983	+5.661%
2022-11-29	69.63	71.4700	69.6300	71.26	+2.121%	433,618	+10.525%
2022-11-28	69.83	69.9450	69.5000	69.78	-0.043%	507,575	+12.869%
2022-11-25	69.72	69.9800	69.7000	69.81	-0.057%	124,186	+12.821%
2022-11-23	69.64	69.8900	69.5000	69.85	+0.431%	227,941	+12.756%
2022-11-22	68.70	69.6100	68.7000	69.55	+1.281%	209,299	+13.242%
2022-11-21	68.30	69.0550	68.0800	68.67	+0.365%	389,666	+14.693%
2022-11-18	69.20	69.2000	67.9900	68.42	-0.262%	307,736	+15.113%
2022-11-17	68.00	68.6700	68.0000	68.60	-0.218%	287,606	+14.810%
2022-11-16	68.80	69.2000	68.1100	68.75	-0.722%	266,022	+14.560%
2022-11-15	69.46	69.7500	68.1900	69.25	+1.169%	376,739	+13.733%
2022-11-14	67.28	69.9700	66.9000	68.45	+1.108%	394,125	+15.062%
2022-11-11	68.05	68.5000	67.2600	67.70	+2.035%	391,422	+16.337%
2022-11-10	63.28	66.7699	63.2800	66.35	+10.124%	547,265	+18.704%
2022-11-09	62.40	62.6600	59.8000	60.25	-4.243%	458,782	+30.722%
2022-11-08	62.05	63.3200	61.7100	62.92	+1.549%	538,298	+25.175%
2022-11-07	61.95	62.2200	60.9650	61.96	+1.258%	468,485	+27.114%
2022-11-04	60.66	61.2050	59.5000	61.19	+2.017%	533,390	+28.714%
2022-11-03	59.59	61.9300	58.8000	59.98	-0.033%	401,302	+31.310%
2022-11-02	61.18	62.7300	59.6900	60.00	-3.226%	375,575	+31.267%
2022-11-01	62.20	62.7900	61.5200	62.00	+1.059%	199,268	+27.032%
2022-10-31	60.14	62.2000	59.8000	61.35	+1.657%	316,491	+28.378%
2022-10-28	59.63	60.8326	59.3700	60.35	+0.987%	318,898	+30.505%
2022-10-27	60.00	60.7900	59.5700	59.76	+0.134%	206,663	+31.794%
2022-10-26	60.25	61.0200	59.5000	59.68	-0.666%	283,991	+31.971%
2022-10-25	58.70	60.8400	58.5500	60.08	+2.526%	267,795	+31.092%
2022-10-24	58.56	58.9500	57.9800	58.60	+0.274%	230,803	+34.403%
2022-10-21	57.94	58.4400	57.1000	58.44	+1.247%	332,738	+34.771%
2022-10-20	57.54	58.0000	56.9200	57.72	+0.540%	227,722	+36.452%
2022-10-19	58.00	58.4200	57.2300	57.41	-2.148%	340,469	+37.189%
2022-10-18	58.54	59.3300	58.1000	58.67	+1.382%	414,677	+34.242%
2022-10-17	58.25	58.5000	57.5900	57.87	+1.224%	294,936	+36.098%
2022-10-14	58.58	58.8000	56.5600	57.17	+4.192%	466,328	+37.765%
2022-10-13	52.18	55.0650	50.9000	54.87	+2.465%	244,242	+43.539%
2022-10-12	54.16	54.1600	52.7900	53.55	-1.217%	251,265	+47.077%
2022-10-11	54.22	54.6900	52.6100	54.21	-1.401%	332,629	+45.287%
2022-10-10	55.30	55.5000	54.2700	54.98	-0.018%	205,478	+43.252%
2022-10-07	56.45	56.7250	54.6300	54.99	-4.564%	183,051	+43.226%
2022-10-06	58.00	58.7000	57.1100	57.62	-1.588%	173,511	+36.689%
2022-10-05	59.31	59.9900	57.5855	58.55	-3.621%	156,954	+34.518%
2022-10-04	57.81	60.7700	57.8100	60.75	+7.237%	240,318	+29.646%
2022-10-03	56.68	57.2900	54.7350	56.65	+2.275%	171,351	+39.029%
2022-09-30	54.91	55.9435	54.9100	55.39	+0.966%	321,346	+42.192%
2022-09-29	55.05	55.1300	53.1900	54.86	-2.315%	207,404	+43.565%
2022-09-28	54.69	56.8000	54.4000	56.16	+3.769%	238,563	+40.242%
2022-09-27	56.50	56.8500	54.0100	54.12	-2.697%	395,006	+45.528%
2022-09-26	57.85	58.1200	55.1300	55.62	-4.777%	335,962	+41.604%
2022-09-23	60.00	60.4700	57.5400	58.41	-3.978%	299,233	+34.840%
2022-09-22	63.22	63.2200	60.4800	60.83	-4.190%	262,619	+29.476%
2022-09-21	65.75	66.3300	63.4500	63.49	-2.323%	208,459	+24.051%
2022-09-20	66.16	66.4400	64.8100	65.00	-2.898%	224,687	+21.169%
2022-09-19	65.34	67.2100	65.3400	66.94	+1.825%	509,980	+17.658%
2022-09-16	64.86	65.9400	64.5000	65.74	+0.152%	741,145	+19.805%
2022-09-15	66.16	68.2500	65.3100	65.64	-1.040%	292,828	+19.988%
2022-09-14	66.07	66.7500	65.1400	66.33	-0.450%	398,431	+18.740%
2022-09-13	67.67	68.3200	66.2200	66.63	-4.418%	256,009	+18.205%
2022-09-12	68.95	69.7700	68.1500	69.71	+2.049%	278,611	+12.982%
2022-09-09	67.99	68.8600	67.5300	68.31	+1.471%	241,069	+15.298%
2022-09-08	64.99	67.4600	64.8300	67.32	+2.936%	322,325	+16.993%
2022-09-07	63.33	65.4500	63.2000	65.40	+3.269%	181,784	+20.428%
2022-09-06	64.79	64.7900	61.6300	63.33	-1.768%	273,200	+24.364%
2022-09-02	65.07	66.0800	64.1701	64.47	-0.540%	215,672	+22.165%
2022-09-01	63.36	64.9200	62.4550	64.82	+1.870%	303,947	+21.506%
2022-08-31	65.50	65.7100	63.5100	63.63	-2.093%	526,455	+23.778%
2022-08-30	65.11	65.1300	63.9750	64.99	+0.495%	217,389	+21.188%
2022-08-29	65.62	65.6200	64.6400	64.67	-2.193%	225,539	+21.788%
2022-08-26	69.97	69.9700	66.0600	66.12	-5.218%	250,694	+19.117%
2022-08-25	68.05	69.7600	67.8900	69.76	+2.906%	162,949	+12.901%
2022-08-24	66.54	67.8900	66.5400	67.79	+1.710%	156,608	+16.182%
2022-08-23	67.02	67.8000	66.2000	66.65	+0.135%	167,885	+18.170%
2022-08-22	67.57	67.9600	66.1450	66.56	-3.578%	174,736	+18.329%
2022-08-19	71.14	71.1400	68.4500	69.03	-3.670%	184,614	+14.095%
2022-08-18	71.53	71.6600	70.8900	71.66	+0.533%	194,308	+9.908%
2022-08-17	71.80	71.8100	70.5200	71.28	-2.088%	142,041	+10.494%
2022-08-16	73.21	73.5700	72.2500	72.80	-0.438%	175,314	+8.187%
2022-08-15	72.41	73.2050	71.7300	73.12	-0.368%	205,022	+7.713%
2022-08-12	72.64	73.3950	71.8350	73.39	+1.606%	228,495	+7.317%
2022-08-11	73.08	73.4650	72.0800	72.23	-0.537%	263,724	+9.041%
2022-08-10	72.19	73.1900	71.8100	72.62	+2.600%	234,670	+8.455%
2022-08-09	72.12	72.5200	70.1900	70.78	-2.238%	240,588	+11.274%
2022-08-08	72.60	73.0900	70.7400	72.40	+1.429%	278,480	+8.785%
2022-08-05	70.35	71.7200	70.3150	71.38	+0.084%	295,251	+10.339%
2022-08-04	72.00	73.3300	69.9510	71.32	+2.178%	257,049	+10.432%
2022-08-03	68.83	70.1350	68.6800	69.80	+1.675%	166,965	+12.837%
2022-08-02	69.57	69.9900	68.5000	68.65	-2.041%	158,941	+14.727%
2022-08-01	70.27	70.7900	68.9900	70.08	-1.143%	167,113	+12.386%
2022-07-29	71.09	71.6000	70.7400	70.89	-0.798%	173,992	+11.102%
2022-07-28	71.29	72.6000	70.8600	71.46	+0.196%	237,285	+10.216%
2022-07-27	70.48	71.4600	69.9200	71.32	+2.163%	159,926	+10.432%
2022-07-26	70.35	70.4400	69.4900	69.81	-0.014%	253,895	+12.821%
2022-07-25	68.74	70.6300	68.5700	69.82	+1.291%	196,960	+12.804%
2022-07-22	69.69	70.0900	68.7400	68.93	-0.606%	161,278	+14.261%
2022-07-21	68.78	69.3500	67.5800	69.35	+0.362%	174,661	+13.569%
2022-07-20	69.67	70.2900	68.7100	69.10	-0.504%	206,182	+13.980%
2022-07-19	68.15	69.4800	67.4600	69.45	+3.905%	251,508	+13.405%
2022-07-18	67.42	68.0900	66.5000	66.84	+0.165%	320,694	+17.834%
2022-07-15	65.81	67.5900	65.0100	66.73	+2.331%	185,640	+18.028%
2022-07-14	64.56	65.3200	64.2300	65.21	-1.525%	133,197	+20.779%
2022-07-13	66.03	66.5111	65.4900	66.22	-1.649%	161,833	+18.937%
2022-07-12	66.94	68.5500	66.7400	67.33	-0.237%	278,444	+16.976%
2022-07-11	68.02	68.1400	66.8800	67.49	-1.904%	236,398	+16.699%
2022-07-08	69.66	69.9500	68.5700	68.80	-1.149%	329,815	+14.477%
2022-07-07	68.05	70.5900	68.0500	69.60	+2.913%	192,711	+13.161%
2022-07-06	69.24	69.9900	67.5300	67.63	-2.396%	381,136	+16.457%
2022-07-05	68.86	69.4300	67.9200	69.29	-1.367%	318,834	+13.667%
2022-07-01	67.69	70.3000	67.6900	70.25	+3.233%	325,788	+12.114%
2022-06-30	66.99	68.5900	65.8600	68.05	+0.177%	397,987	+15.738%
2022-06-29	67.29	68.1700	66.8100	67.93	+0.251%	468,944	+15.943%
2022-06-28	69.27	69.8700	67.6900	67.76	-0.250%	406,140	+16.234%
2022-06-27	67.80	68.8714	66.3500	67.93	+0.861%	466,101	+15.943%
2022-06-24	64.76	67.4600	64.7600	67.35	+5.432%	582,855	+16.941%
2022-06-23	60.83	63.9700	60.8300	63.88	+5.534%	505,748	+23.294%
2022-06-22	60.14	61.5000	60.1400	60.53	-1.304%	375,569	+30.117%
2022-06-21	62.49	62.9700	61.1700	61.33	-0.873%	496,023	+28.420%
2022-06-17	61.84	62.6900	60.0400	61.87	+1.211%	800,694	+27.299%
2022-06-16	63.85	64.4150	60.6650	61.13	-7.519%	724,248	+28.840%
2022-06-15	65.94	66.6900	64.5100	66.10	+0.993%	385,511	+19.153%
2022-06-14	67.62	67.6600	64.5100	65.45	-2.807%	561,989	+20.336%
2022-06-13	71.56	71.7400	66.9800	67.34	-8.741%	584,381	+16.959%
2022-06-10	77.47	78.0900	73.4600	73.79	-6.983%	474,694	+6.735%
2022-06-09	81.13	81.5100	79.1450	79.33	-3.268%	317,679	-0.719%
2022-06-08	83.35	84.3000	81.9100	82.01	-2.624%	203,317	-3.963%
2022-06-07	80.84	84.2800	80.8400	84.22	+2.870%	196,782	-6.483%
2022-06-06	81.68	82.9900	81.1700	81.87	+0.676%	211,153	-3.799%
2022-06-03	82.45	82.4600	81.0600	81.32	-2.142%	139,009	-3.148%
2022-06-02	81.77	83.2100	80.3450	83.10	+1.738%	241,353	-5.223%
2022-06-01	84.00	84.2404	80.6400	81.68	-2.912%	572,286	-3.575%
2022-05-31	84.90	84.9300	82.8700	84.13	-0.837%	324,032	-6.383%
2022-05-27	84.74	85.2900	83.6500	84.84	+0.736%	419,196	-7.166%
2022-05-26	83.84	85.3900	82.9400	84.22	+1.141%	449,909	-6.483%
2022-05-25	81.19	83.8900	81.1900	83.27	+1.437%	263,009	-5.416%
2022-05-24	83.96	83.9600	80.4700	82.09	-3.001%	297,636	-4.057%
2022-05-23	85.00	85.0840	82.8300	84.63	+0.368%	302,805	-6.936%
2022-05-20	86.36	86.3600	83.0000	84.32	-1.472%	279,308	-6.594%
2022-05-19	86.11	87.3400	85.4800	85.58	-1.121%	343,447	-7.969%
2022-05-18	87.44	88.9200	86.0200	86.55	-2.037%	286,869	-9.001%
2022-05-17	86.92	88.6400	86.3300	88.35	+3.527%	343,493	-10.855%
2022-05-16	85.72	87.1300	85.2500	85.34	-0.640%	349,084	-7.710%
2022-05-13	81.75	86.9200	81.7100	85.89	+6.221%	353,171	-8.301%
2022-05-12	78.20	81.7800	77.0049	80.86	+2.380%	558,289	-2.597%
2022-05-11	82.38	83.9000	78.8700	78.98	-4.069%	402,228	-0.279%
2022-05-10	85.60	86.3300	81.3100	82.33	-3.516%	547,498	-4.336%
2022-05-09	89.60	90.0000	85.1900	85.33	-6.024%	377,375	-7.700%
2022-05-06	91.81	91.8350	88.3900	90.80	-1.806%	377,867	-13.260%
2022-05-05	98.18	98.6200	91.2100	92.47	-6.303%	228,782	-14.826%
2022-05-04	99.00	99.2600	96.2800	98.69	-0.041%	222,013	-20.195%
2022-05-03	97.44	99.7900	97.1900	98.73	+1.710%	290,705	-20.227%
2022-05-02	100.47	100.7150	95.8300	97.07	-3.211%	286,128	-18.863%
2022-04-29	102.62	102.6200	100.1900	100.29	-2.536%	384,618	-21.468%
2022-04-28	100.89	103.2100	99.6150	102.90	+2.900%	308,481	-23.460%
2022-04-27	98.33	101.3100	98.1080	100.00	+1.482%	341,657	-21.240%
2022-04-26	100.62	102.0200	98.5400	98.54	-3.021%	525,085	-20.073%
2022-04-25	101.17	102.5600	100.3400	101.61	-0.059%	326,415	-22.488%
2022-04-22	102.20	102.8200	101.3300	101.67	-0.684%	259,773	-22.534%
2022-04-21	105.22	105.3800	102.3700	102.37	-1.832%	206,343	-23.063%
2022-04-20	103.71	105.1600	103.7100	104.28	+0.978%	317,533	-24.473%
2022-04-19	101.86	104.3700	101.8600	103.27	+1.644%	259,587	-23.734%
2022-04-18	100.00	102.1800	100.0000	101.60	+1.054%	209,019	-22.480%
2022-04-14	100.46	101.8200	100.0400	100.54	+0.822%	317,765	-21.663%
2022-04-13	98.59	100.3100	98.5900	99.72	+1.146%	220,023	-21.019%
2022-04-12	97.31	99.4850	97.3100	98.59	+1.828%	243,866	-20.114%
2022-04-11	95.51	98.4000	95.2300	96.82	+1.170%	251,518	-18.653%
2022-04-08	97.98	98.4300	95.3250	95.70	-2.446%	301,912	-17.701%
2022-04-07	101.89	101.8900	98.0600	98.10	-3.899%	272,583	-19.715%
2022-04-06	101.36	102.7100	99.7800	102.08	-0.088%	182,913	-22.845%
2022-04-05	103.49	104.5800	102.1200	102.17	-1.741%	181,729	-22.913%
2022-04-04	104.19	104.3950	103.0900	103.98	-0.669%	200,739	-24.255%
2022-04-01	104.21	105.1700	104.0350	104.68	+1.033%	198,627	-24.761%
2022-03-31	104.02	105.5100	103.5200	103.61	-0.183%	237,474	-23.984%
2022-03-30	104.26	105.0400	102.9100	103.80	-1.049%	208,017	-24.123%
2022-03-29	102.09	105.1400	101.9900	104.90	+3.431%	245,807	-24.919%
2022-03-28	101.45	101.9400	100.5000	101.42	-0.030%	396,408	-22.343%
2022-03-25	98.50	101.4600	98.5000	101.45	+2.682%	137,453	-22.366%
2022-03-24	99.05	99.4400	98.6300	98.80	-0.010%	174,504	-20.283%
2022-03-23	98.74	99.4750	97.3650	98.81	-0.433%	137,198	-20.291%
2022-03-22	99.18	100.0000	98.6900	99.24	+0.578%	153,629	-20.637%
2022-03-21	98.81	99.3159	97.8500	98.67	-0.222%	180,848	-20.178%
2022-03-18	98.20	99.9850	98.2000	98.89	-0.313%	249,559	-20.356%
2022-03-17	96.51	99.2500	96.2400	99.20	+1.921%	243,286	-20.605%
2022-03-16	97.31	97.8800	95.2800	97.33	+1.491%	198,349	-19.079%
2022-03-15	98.07	98.0700	95.2700	95.90	+2.119%	212,617	-17.873%
2022-03-14	96.30	96.8600	93.9000	93.91	-1.582%	137,978	-16.132%
2022-03-11	96.74	98.1900	95.3200	95.42	+0.063%	196,823	-17.460%
2022-03-10	91.84	95.4100	90.7800	95.36	+3.833%	231,809	-17.408%
2022-03-09	90.54	93.7350	90.5400	91.84	+3.412%	154,291	-14.242%
2022-03-08	88.74	90.8200	87.3300	88.81	+0.612%	259,114	-11.316%
2022-03-07	91.53	91.5700	88.0800	88.27	-3.287%	289,297	-10.774%
2022-03-04	94.54	94.8250	90.6400	91.27	-4.748%	407,491	-13.707%
2022-03-03	96.26	96.7773	94.8300	95.82	+0.419%	233,365	-17.804%
2022-03-02	95.06	96.0750	94.3750	95.42	+0.252%	256,469	-17.460%
2022-03-01	95.91	97.3300	93.5600	95.18	-0.418%	216,643	-17.252%
2022-02-28	94.16	96.6500	94.0300	95.58	-0.334%	317,132	-17.598%
2022-02-25	94.03	95.9800	93.0700	95.90	+2.457%	148,687	-17.873%
2022-02-24	88.64	94.0000	88.5700	93.60	+1.794%	173,477	-15.855%
2022-02-23	94.39	94.9000	91.8900	91.95	-1.458%	198,850	-14.345%
2022-02-22	92.87	94.5200	92.2600	93.31	-0.533%	164,481	-15.593%