MHO
M/I Homes, Inc.
stockNYSE
Market OpenOct 13, 2026 11:59:02 AM EDT
126.28USD-0.036%(-0.04)101,785
Pre-marketOct 13, 2026 9:28:30 AM EDT
127.51USD+0.942%(+1.19)
MHO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 127.21 | 127.86 | 126.08 | 126.28 | -0.032% | 101,785 | 0.000% |
| 2026-10-12 | 127.17 | 129.04 | 126.32 | 126.32 | -1.174% | 168,432 | -0.032% |
| 2026-10-09 | 130.89 | 131.08 | 127.63 | 127.82 | -1.805% | 142,454 | -1.205% |
| 2026-10-08 | 128.23 | 130.66 | 126.64 | 130.17 | +0.657% | 198,753 | -2.988% |
| 2026-10-07 | 130.54 | 130.85 | 128.22 | 129.32 | -2.978% | 211,185 | -2.351% |
| 2026-10-06 | 132.40 | 134.94 | 130.09 | 133.29 | +0.977% | 185,210 | -5.259% |
| 2026-10-05 | 134.24 | 134.83 | 131.86 | 132.00 | -2.048% | 281,724 | -4.333% |
| 2026-10-02 | 135.51 | 139.94 | 134.25 | 134.76 | -0.377% | 174,405 | -6.293% |
| 2026-10-01 | 133.40 | 135.93 | 130.15 | 135.27 | +0.104% | 186,159 | -6.646% |
| 2026-09-30 | 136.84 | 136.84 | 134.78 | 135.13 | -0.486% | 167,642 | -6.549% |
| 2026-09-29 | 137.64 | 137.64 | 134.51 | 135.79 | -1.172% | 121,528 | -7.003% |
| 2026-09-28 | 137.34 | 140.00 | 137.29 | 137.40 | -0.973% | 190,481 | -8.093% |
| 2026-09-25 | 138.46 | 140.22 | 137.36 | 138.75 | +0.719% | 156,982 | -8.987% |
| 2026-09-24 | 138.24 | 138.69 | 136.73 | 137.76 | -0.007% | 282,447 | -8.333% |
| 2026-09-23 | 140.76 | 141.48 | 137.51 | 137.77 | -3.434% | 168,396 | -8.340% |
| 2026-09-22 | 143.44 | 144.00 | 141.73 | 142.67 | +1.660% | 226,430 | -11.488% |
| 2026-09-21 | 139.89 | 141.89 | 139.79 | 140.34 | +1.080% | 170,662 | -10.019% |
| 2026-09-18 | 139.84 | 141.25 | 138.30 | 138.84 | -1.644% | 437,124 | -9.046% |
| 2026-09-17 | 143.05 | 143.05 | 140.88 | 141.16 | +0.484% | 165,275 | -10.541% |
| 2026-09-16 | 142.55 | 144.30 | 139.49 | 140.48 | -1.300% | 147,035 | -10.108% |
| 2026-09-15 | 140.14 | 142.93 | 138.65 | 142.33 | +1.223% | 235,504 | -11.277% |
| 2026-09-14 | 139.02 | 141.57 | 138.02 | 140.61 | +0.515% | 178,916 | -10.191% |
| 2026-09-11 | 141.37 | 143.14 | 138.00 | 139.89 | +0.568% | 191,026 | -9.729% |
| 2026-09-10 | 141.00 | 141.00 | 137.46 | 139.10 | -2.159% | 271,959 | -9.216% |
| 2026-09-09 | 142.77 | 144.49 | 139.94 | 142.17 | -0.782% | 185,942 | -11.177% |
| 2026-09-08 | 146.33 | 146.43 | 143.12 | 143.29 | -3.352% | 232,414 | -11.871% |
| 2026-09-04 | 147.70 | 148.97 | 146.12 | 148.26 | +0.529% | 118,313 | -14.825% |
| 2026-09-03 | 148.84 | 149.46 | 146.21 | 147.48 | +0.463% | 205,778 | -14.375% |
| 2026-09-02 | 147.51 | 148.82 | 146.33 | 146.80 | +0.527% | 254,658 | -13.978% |
| 2026-09-01 | 147.78 | 149.11 | 145.74 | 146.03 | -1.868% | 266,543 | -13.525% |
| 2026-08-31 | 149.10 | 150.44 | 148.67 | 148.81 | -1.711% | 153,331 | -15.140% |
| 2026-08-28 | 152.28 | 153.74 | 150.26 | 151.40 | +0.291% | 152,808 | -16.592% |
| 2026-08-27 | 150.69 | 152.51 | 149.87 | 150.96 | -0.873% | 185,215 | -16.349% |
| 2026-08-26 | 154.47 | 154.99 | 151.80 | 152.29 | -1.245% | 206,972 | -17.079% |
| 2026-08-25 | 152.09 | 155.30 | 151.05 | 154.21 | +1.427% | 238,616 | -18.112% |
| 2026-08-24 | 153.22 | 156.02 | 151.95 | 152.04 | -0.217% | 139,073 | -16.943% |
| 2026-08-21 | 150.83 | 154.03 | 149.19 | 152.37 | +1.614% | 193,638 | -17.123% |
| 2026-08-20 | 150.78 | 151.16 | 148.65 | 149.95 | -3.008% | 144,506 | -15.785% |
| 2026-08-19 | 152.91 | 155.84 | 152.91 | 154.60 | +4.080% | 274,738 | -18.318% |
| 2026-08-18 | 152.63 | 152.63 | 148.48 | 148.54 | -1.759% | 154,974 | -14.986% |
| 2026-08-17 | 151.09 | 151.68 | 149.77 | 151.20 | -0.598% | 174,336 | -16.481% |
| 2026-08-14 | 152.89 | 155.10 | 151.90 | 152.11 | -1.394% | 125,648 | -16.981% |
| 2026-08-13 | 154.86 | 156.45 | 152.56 | 154.26 | +2.112% | 161,490 | -18.138% |
| 2026-08-12 | 152.42 | 153.46 | 149.68 | 151.07 | -0.795% | 200,889 | -16.410% |
| 2026-08-11 | 149.46 | 152.64 | 149.46 | 152.28 | +2.822% | 165,359 | -17.074% |
| 2026-08-10 | 151.03 | 152.09 | 147.32 | 148.10 | -2.559% | 217,908 | -14.733% |
| 2026-08-07 | 147.37 | 152.13 | 147.20 | 151.99 | +3.514% | 192,028 | -16.916% |
| 2026-08-06 | 151.93 | 151.94 | 146.17 | 146.83 | -2.464% | 154,328 | -13.996% |
| 2026-08-05 | 148.65 | 152.17 | 148.65 | 150.54 | +0.280% | 256,206 | -16.115% |
| 2026-08-04 | 149.00 | 151.13 | 148.01 | 150.12 | +1.173% | 251,467 | -15.881% |
| 2026-08-03 | 149.57 | 151.08 | 145.93 | 148.38 | +1.540% | 354,910 | -14.894% |
| 2026-07-31 | 149.60 | 150.51 | 145.79 | 146.13 | -3.436% | 255,041 | -13.584% |
| 2026-07-30 | 153.45 | 155.57 | 151.12 | 151.33 | -2.039% | 231,180 | -16.553% |
| 2026-07-29 | 152.78 | 158.61 | 152.57 | 154.48 | +1.538% | 416,864 | -18.255% |
| 2026-07-28 | 150.62 | 153.57 | 150.59 | 152.14 | +2.101% | 246,255 | -16.998% |
| 2026-07-27 | 151.94 | 154.53 | 148.37 | 149.01 | -0.547% | 177,561 | -15.254% |
| 2026-07-24 | 147.31 | 150.93 | 147.31 | 149.83 | +2.036% | 118,625 | -15.718% |
| 2026-07-23 | 146.61 | 148.26 | 144.56 | 146.84 | -1.370% | 303,660 | -14.002% |
| 2026-07-22 | 147.75 | 150.07 | 146.62 | 148.88 | +1.341% | 201,599 | -15.180% |
| 2026-07-21 | 146.62 | 147.72 | 145.39 | 146.91 | +0.170% | 187,819 | -14.043% |
| 2026-07-20 | 150.44 | 150.44 | 145.97 | 146.66 | -1.919% | 177,361 | -13.896% |
| 2026-07-17 | 150.92 | 155.47 | 148.87 | 149.53 | -2.217% | 151,326 | -15.549% |
| 2026-07-16 | 148.59 | 154.15 | 148.59 | 152.92 | +2.206% | 280,896 | -17.421% |
| 2026-07-15 | 148.35 | 150.92 | 148.00 | 149.62 | +1.020% | 216,573 | -15.600% |
| 2026-07-14 | 147.15 | 148.54 | 144.17 | 148.11 | +1.397% | 215,456 | -14.739% |
| 2026-07-13 | 146.70 | 148.59 | 145.28 | 146.07 | -0.848% | 204,524 | -13.548% |
| 2026-07-10 | 148.26 | 151.46 | 147.31 | 147.32 | +0.306% | 231,505 | -14.282% |
| 2026-07-09 | 146.70 | 148.26 | 145.67 | 146.87 | +0.575% | 234,921 | -14.019% |
| 2026-07-08 | 148.64 | 148.64 | 144.78 | 146.03 | -2.828% | 208,920 | -13.525% |
| 2026-07-07 | 151.04 | 152.97 | 149.52 | 150.28 | -1.372% | 238,109 | -15.970% |
| 2026-07-06 | 156.80 | 156.80 | 152.22 | 152.37 | -2.850% | 231,717 | -17.123% |
| 2026-07-02 | 156.57 | 157.83 | 154.81 | 156.84 | +0.179% | 211,997 | -19.485% |
| 2026-07-01 | 159.00 | 162.10 | 156.32 | 156.56 | -2.631% | 296,584 | -19.341% |
| 2026-06-30 | 161.37 | 161.70 | 159.50 | 160.79 | -0.341% | 255,810 | -21.463% |
| 2026-06-29 | 160.09 | 161.78 | 158.20 | 161.34 | -1.018% | 269,748 | -21.731% |
| 2026-06-26 | 159.90 | 163.09 | 159.12 | 163.00 | +2.393% | 725,069 | -22.528% |
| 2026-06-25 | 159.74 | 163.66 | 157.85 | 159.19 | +0.227% | 260,456 | -20.673% |
| 2026-06-24 | 149.44 | 161.25 | 149.44 | 158.83 | +6.848% | 490,861 | -20.494% |
| 2026-06-23 | 148.99 | 150.50 | 148.05 | 148.65 | -0.295% | 342,065 | -15.049% |
| 2026-06-22 | 148.40 | 150.25 | 148.40 | 149.09 | 0.000% | 353,654 | -15.299% |
| 2026-06-18 | 143.32 | 151.01 | 143.32 | 149.09 | +4.419% | 447,646 | -15.299% |
| 2026-06-17 | 143.73 | 149.02 | 141.94 | 142.78 | -1.558% | 413,062 | -11.556% |
| 2026-06-16 | 142.58 | 145.67 | 142.57 | 145.04 | +2.654% | 249,049 | -12.934% |
| 2026-06-15 | 142.54 | 144.74 | 140.32 | 141.29 | -0.028% | 238,059 | -10.624% |
| 2026-06-12 | 141.00 | 143.09 | 140.56 | 141.33 | -0.437% | 197,388 | -10.649% |
| 2026-06-11 | 137.83 | 142.16 | 137.64 | 141.95 | +3.311% | 152,202 | -11.039% |
| 2026-06-10 | 140.68 | 140.68 | 137.03 | 137.40 | -2.401% | 191,683 | -8.093% |
| 2026-06-09 | 137.35 | 142.20 | 137.35 | 140.78 | +3.874% | 252,799 | -10.300% |
| 2026-06-08 | 137.53 | 138.29 | 135.48 | 135.53 | -1.311% | 122,094 | -6.825% |
| 2026-06-05 | 137.80 | 138.80 | 136.75 | 137.33 | -0.744% | 145,734 | -8.046% |
| 2026-06-04 | 138.52 | 139.47 | 137.06 | 138.36 | +1.788% | 164,222 | -8.731% |
| 2026-06-03 | 136.26 | 138.37 | 135.83 | 135.93 | -1.806% | 163,078 | -7.099% |
| 2026-06-02 | 138.00 | 141.31 | 137.22 | 138.43 | +0.559% | 273,302 | -8.777% |
| 2026-06-01 | 134.98 | 138.00 | 134.77 | 137.66 | +4.589% | 343,385 | -8.267% |
| 2026-05-29 | 132.66 | 133.99 | 131.08 | 131.62 | -0.679% | 222,457 | -4.057% |
| 2026-05-28 | 133.13 | 134.19 | 130.93 | 132.52 | -0.831% | 148,503 | -4.709% |
| 2026-05-27 | 133.27 | 136.73 | 132.14 | 133.63 | +1.151% | 247,986 | -5.500% |
| 2026-05-26 | 130.34 | 132.33 | 130.01 | 132.11 | +1.764% | 247,879 | -4.413% |
| 2026-05-22 | 128.54 | 134.00 | 127.55 | 129.82 | +0.667% | 187,631 | -2.727% |
| 2026-05-21 | 125.64 | 129.21 | 123.96 | 128.96 | +1.177% | 199,527 | -2.078% |
| 2026-05-20 | 123.62 | 127.65 | 121.89 | 127.46 | +4.142% | 227,405 | -0.926% |
| 2026-05-19 | 122.15 | 123.36 | 120.43 | 122.39 | -1.211% | 177,413 | +3.178% |
| 2026-05-18 | 122.63 | 124.98 | 122.63 | 123.89 | +2.110% | 187,155 | +1.929% |
| 2026-05-15 | 126.24 | 127.76 | 121.32 | 121.33 | -4.095% | 221,514 | +4.080% |
| 2026-05-14 | 128.34 | 129.74 | 126.03 | 126.51 | -0.449% | 206,941 | -0.182% |
| 2026-05-13 | 126.84 | 128.34 | 125.23 | 127.08 | -0.711% | 174,851 | -0.630% |
| 2026-05-12 | 131.15 | 131.47 | 126.61 | 127.99 | -1.728% | 171,602 | -1.336% |
| 2026-05-11 | 132.59 | 132.59 | 130.16 | 130.24 | -1.236% | 173,523 | -3.041% |
| 2026-05-08 | 132.28 | 132.51 | 129.97 | 131.87 | +1.423% | 152,831 | -4.239% |
| 2026-05-07 | 133.02 | 133.06 | 128.50 | 130.02 | -1.253% | 226,211 | -2.876% |
| 2026-05-06 | 132.72 | 135.81 | 130.25 | 131.67 | +2.483% | 187,786 | -4.094% |
| 2026-05-05 | 127.22 | 129.76 | 126.01 | 128.48 | +2.187% | 167,268 | -1.712% |
| 2026-05-04 | 128.78 | 128.86 | 124.70 | 125.73 | -3.352% | 197,329 | +0.437% |
| 2026-05-01 | 132.11 | 132.11 | 129.72 | 130.09 | -1.065% | 155,777 | -2.929% |
| 2026-04-30 | 130.87 | 132.28 | 129.34 | 131.49 | +1.154% | 260,812 | -3.962% |
| 2026-04-29 | 134.23 | 135.12 | 129.88 | 129.99 | -3.896% | 350,243 | -2.854% |
| 2026-04-28 | 135.48 | 136.53 | 133.99 | 135.26 | +0.790% | 324,805 | -6.639% |
| 2026-04-27 | 132.65 | 135.94 | 132.62 | 134.20 | +0.419% | 345,004 | -5.902% |
| 2026-04-24 | 133.36 | 135.45 | 130.74 | 133.64 | -0.765% | 337,675 | -5.507% |
| 2026-04-23 | 133.61 | 135.47 | 131.83 | 134.67 | +0.771% | 259,067 | -6.230% |
| 2026-04-22 | 132.26 | 138.42 | 129.33 | 133.64 | +3.693% | 317,497 | -5.507% |
| 2026-04-21 | 132.11 | 132.11 | 128.20 | 128.88 | +1.193% | 351,718 | -2.017% |
| 2026-04-20 | 126.25 | 128.27 | 125.32 | 127.36 | +0.775% | 233,497 | -0.848% |
| 2026-04-17 | 122.66 | 127.56 | 121.72 | 126.38 | +5.943% | 312,854 | -0.079% |
| 2026-04-16 | 120.47 | 121.98 | 119.09 | 119.29 | -0.979% | 217,418 | +5.860% |
| 2026-04-15 | 123.43 | 123.43 | 120.43 | 120.47 | -2.972% | 180,361 | +4.823% |
| 2026-04-14 | 123.82 | 125.77 | 123.81 | 124.16 | +0.024% | 194,614 | +1.707% |
| 2026-04-13 | 123.39 | 124.48 | 120.84 | 124.13 | +0.008% | 208,002 | +1.732% |
| 2026-04-10 | 124.75 | 125.36 | 122.95 | 124.12 | -0.791% | 138,339 | +1.740% |
| 2026-04-09 | 124.50 | 127.01 | 123.04 | 125.11 | +0.993% | 329,653 | +0.935% |
| 2026-04-08 | 122.38 | 125.80 | 122.38 | 123.88 | +5.260% | 311,771 | +1.937% |
| 2026-04-07 | 119.54 | 122.00 | 116.78 | 117.69 | -4.052% | 228,590 | +7.299% |
| 2026-04-06 | 121.11 | 122.87 | 119.50 | 122.66 | +0.855% | 215,609 | +2.951% |
| 2026-04-02 | 122.57 | 124.74 | 120.48 | 121.62 | -1.122% | 159,963 | +3.832% |
| 2026-04-01 | 121.96 | 124.48 | 120.92 | 123.00 | +0.449% | 176,491 | +2.667% |
| 2026-03-31 | 120.46 | 123.77 | 119.42 | 122.45 | +3.220% | 224,832 | +3.128% |
| 2026-03-30 | 120.73 | 121.24 | 117.88 | 118.63 | +0.067% | 299,326 | +6.449% |
| 2026-03-27 | 121.04 | 121.98 | 118.53 | 118.55 | -2.732% | 246,040 | +6.520% |
| 2026-03-26 | 122.30 | 124.00 | 120.71 | 121.88 | -0.991% | 128,148 | +3.610% |
| 2026-03-25 | 124.81 | 124.81 | 120.41 | 123.10 | +0.163% | 170,118 | +2.583% |
| 2026-03-24 | 122.73 | 124.32 | 121.37 | 122.90 | -0.558% | 164,615 | +2.750% |
| 2026-03-23 | 123.34 | 125.67 | 122.77 | 123.59 | +2.667% | 239,248 | +2.177% |
| 2026-03-20 | 121.50 | 122.82 | 117.86 | 120.38 | -2.027% | 709,857 | +4.901% |
| 2026-03-19 | 123.58 | 123.65 | 120.70 | 122.87 | -0.839% | 232,963 | +2.775% |
| 2026-03-18 | 128.20 | 128.30 | 123.75 | 123.91 | -3.901% | 182,370 | +1.913% |
| 2026-03-17 | 129.34 | 130.35 | 128.61 | 128.94 | -0.186% | 163,614 | -2.063% |
| 2026-03-16 | 129.00 | 129.84 | 128.15 | 129.18 | +0.365% | 137,119 | -2.245% |
| 2026-03-13 | 130.00 | 131.73 | 127.95 | 128.71 | +0.312% | 292,530 | -1.888% |
| 2026-03-12 | 127.72 | 128.55 | 125.33 | 128.31 | -1.186% | 214,550 | -1.582% |
| 2026-03-11 | 132.62 | 133.48 | 129.73 | 129.85 | -2.412% | 168,758 | -2.749% |
| 2026-03-10 | 134.07 | 136.07 | 131.37 | 133.06 | -0.657% | 249,878 | -5.095% |
| 2026-03-09 | 133.01 | 134.86 | 128.29 | 133.94 | -1.239% | 347,723 | -5.719% |
| 2026-03-06 | 136.51 | 137.98 | 134.68 | 135.62 | -1.987% | 259,178 | -6.887% |
| 2026-03-05 | 141.72 | 144.18 | 136.38 | 138.37 | -3.830% | 299,337 | -8.737% |
| 2026-03-04 | 142.89 | 145.33 | 141.00 | 143.88 | +1.174% | 422,308 | -12.232% |
| 2026-03-03 | 138.20 | 142.94 | 137.92 | 142.21 | +0.580% | 276,077 | -11.202% |
| 2026-03-02 | 139.06 | 141.75 | 137.60 | 141.39 | -0.542% | 242,040 | -10.687% |
| 2026-02-27 | 140.25 | 144.14 | 139.96 | 142.16 | +0.773% | 273,795 | -11.171% |
| 2026-02-26 | 142.30 | 142.66 | 140.24 | 141.07 | +0.477% | 162,815 | -10.484% |
| 2026-02-25 | 141.75 | 141.92 | 136.80 | 140.40 | -1.029% | 219,062 | -10.057% |
| 2026-02-24 | 141.00 | 145.04 | 141.00 | 141.86 | +0.581% | 148,897 | -10.983% |
| 2026-02-23 | 143.18 | 143.41 | 138.74 | 141.04 | -1.687% | 193,148 | -10.465% |
| 2026-02-20 | 142.26 | 145.30 | 141.75 | 143.46 | +1.321% | 235,509 | -11.975% |
| 2026-02-19 | 143.59 | 144.09 | 141.54 | 141.59 | -1.742% | 132,869 | -10.813% |
| 2026-02-18 | 144.06 | 147.93 | 143.00 | 144.10 | -1.799% | 247,211 | -12.366% |
| 2026-02-17 | 149.66 | 149.66 | 143.85 | 146.74 | -1.899% | 226,358 | -13.943% |
| 2026-02-13 | 147.96 | 152.13 | 146.88 | 149.58 | +1.880% | 438,709 | -15.577% |
| 2026-02-12 | 146.10 | 148.50 | 145.19 | 146.82 | +0.984% | 394,689 | -13.990% |
| 2026-02-11 | 144.00 | 146.11 | 142.78 | 145.39 | -0.007% | 167,852 | -13.144% |
| 2026-02-10 | 143.38 | 146.83 | 143.38 | 145.40 | +2.560% | 242,369 | -13.150% |
| 2026-02-09 | 142.50 | 143.88 | 140.75 | 141.77 | -0.063% | 250,138 | -10.926% |
| 2026-02-06 | 139.67 | 145.18 | 139.67 | 141.86 | +0.853% | 306,325 | -10.983% |
| 2026-02-05 | 139.54 | 142.83 | 138.48 | 140.66 | +1.340% | 322,873 | -10.223% |
| 2026-02-04 | 136.68 | 142.28 | 135.11 | 138.80 | +3.120% | 387,533 | -9.020% |
| 2026-02-03 | 132.21 | 142.24 | 132.21 | 134.60 | +0.749% | 295,693 | -6.181% |
| 2026-02-02 | 133.13 | 135.11 | 133.07 | 133.60 | -0.075% | 216,667 | -5.479% |
| 2026-01-30 | 135.05 | 135.05 | 130.80 | 133.70 | -1.958% | 373,752 | -5.550% |
| 2026-01-29 | 132.12 | 136.37 | 131.60 | 136.37 | +3.030% | 502,954 | -7.399% |
| 2026-01-28 | 125.45 | 134.93 | 125.45 | 132.36 | +2.924% | 582,919 | -4.594% |
| 2026-01-27 | 132.59 | 133.99 | 128.59 | 128.60 | -4.016% | 376,234 | -1.804% |
| 2026-01-26 | 134.20 | 134.72 | 133.05 | 133.98 | +0.397% | 149,873 | -5.747% |
| 2026-01-23 | 135.46 | 135.66 | 132.04 | 133.45 | -1.694% | 157,948 | -5.373% |
| 2026-01-22 | 139.17 | 140.65 | 134.95 | 135.75 | -1.879% | 230,105 | -6.976% |
| 2026-01-21 | 134.73 | 139.79 | 134.73 | 138.35 | +3.008% | 153,491 | -8.724% |
| 2026-01-20 | 134.00 | 137.34 | 132.06 | 134.31 | -2.078% | 179,265 | -5.979% |
| 2026-01-16 | 137.80 | 139.56 | 136.05 | 137.16 | -1.324% | 155,109 | -7.932% |
| 2026-01-15 | 138.09 | 140.15 | 136.64 | 139.00 | +1.549% | 162,514 | -9.151% |
| 2026-01-14 | 138.81 | 139.82 | 136.41 | 136.88 | -2.096% | 145,147 | -7.744% |
| 2026-01-13 | 138.43 | 139.99 | 138.25 | 139.81 | +0.968% | 123,960 | -9.677% |
| 2026-01-12 | 137.97 | 141.02 | 137.40 | 138.47 | -0.624% | 200,524 | -8.803% |
| 2026-01-09 | 134.22 | 140.28 | 134.22 | 139.34 | +5.705% | 372,781 | -9.373% |
| 2026-01-08 | 127.66 | 133.22 | 125.83 | 131.82 | +4.099% | 199,561 | -4.203% |
| 2026-01-07 | 131.24 | 131.24 | 126.10 | 126.63 | -1.601% | 262,617 | -0.276% |
| 2026-01-06 | 126.32 | 129.18 | 125.20 | 128.69 | +0.539% | 226,278 | -1.873% |
| 2026-01-05 | 126.66 | 130.64 | 126.66 | 128.00 | +0.125% | 175,224 | -1.344% |
| 2026-01-02 | 129.90 | 129.90 | 126.58 | 127.84 | -0.086% | 179,971 | -1.220% |
| 2025-12-31 | 128.49 | 129.00 | 127.44 | 127.95 | -0.745% | 128,253 | -1.305% |
| 2025-12-30 | 129.89 | 129.89 | 127.43 | 128.91 | +0.194% | 120,651 | -2.040% |
| 2025-12-29 | 129.29 | 129.80 | 127.44 | 128.66 | -0.248% | 149,231 | -1.850% |
| 2025-12-26 | 128.42 | 129.21 | 126.21 | 128.98 | +0.140% | 90,959 | -2.093% |
| 2025-12-24 | 127.42 | 129.94 | 127.10 | 128.80 | +1.346% | 92,855 | -1.957% |
| 2025-12-23 | 127.78 | 127.78 | 126.25 | 127.09 | -0.493% | 185,346 | -0.637% |
| 2025-12-22 | 127.67 | 128.65 | 126.50 | 127.72 | +0.055% | 193,033 | -1.127% |
| 2025-12-19 | 130.94 | 130.94 | 126.69 | 127.65 | -4.023% | 654,122 | -1.073% |
| 2025-12-18 | 136.12 | 136.44 | 132.96 | 133.00 | -0.375% | 167,031 | -5.053% |
| 2025-12-17 | 131.47 | 134.79 | 130.74 | 133.50 | +0.180% | 199,272 | -5.408% |
| 2025-12-16 | 135.75 | 136.19 | 131.66 | 133.26 | -1.238% | 201,288 | -5.238% |
| 2025-12-15 | 136.40 | 138.45 | 134.70 | 134.93 | -0.597% | 171,319 | -6.411% |
| 2025-12-12 | 136.66 | 136.66 | 134.59 | 135.74 | -0.007% | 178,596 | -6.969% |
| 2025-12-11 | 136.38 | 137.10 | 135.14 | 135.75 | +0.809% | 149,089 | -6.976% |
| 2025-12-10 | 129.69 | 135.87 | 129.69 | 134.66 | +4.509% | 235,014 | -6.223% |
| 2025-12-09 | 129.59 | 131.44 | 127.86 | 128.85 | -1.634% | 236,246 | -1.995% |
| 2025-12-08 | 133.94 | 134.40 | 130.00 | 130.99 | -1.939% | 169,092 | -3.596% |
| 2025-12-05 | 134.48 | 135.94 | 131.47 | 133.58 | -0.699% | 118,779 | -5.465% |
| 2025-12-04 | 136.40 | 138.10 | 133.73 | 134.52 | -2.132% | 141,711 | -6.125% |
| 2025-12-03 | 136.64 | 140.11 | 135.45 | 137.45 | +1.051% | 202,681 | -8.127% |
| 2025-12-02 | 136.80 | 137.24 | 135.07 | 136.02 | -0.095% | 188,093 | -7.161% |
| 2025-12-01 | 135.96 | 138.13 | 135.36 | 136.15 | -1.047% | 196,778 | -7.249% |
| 2025-11-28 | 139.02 | 139.43 | 136.74 | 137.59 | -1.412% | 106,206 | -8.220% |
| 2025-11-26 | 134.84 | 141.03 | 134.84 | 139.56 | +1.787% | 289,599 | -9.516% |
| 2025-11-25 | 130.66 | 138.16 | 128.10 | 137.11 | +6.147% | 296,111 | -7.899% |
| 2025-11-24 | 129.11 | 131.00 | 128.77 | 129.17 | -1.148% | 323,541 | -2.237% |
| 2025-11-21 | 125.43 | 132.02 | 125.43 | 130.67 | +4.956% | 346,734 | -3.360% |
| 2025-11-20 | 124.21 | 126.48 | 123.10 | 124.50 | +0.056% | 163,099 | +1.430% |
| 2025-11-19 | 124.55 | 125.37 | 123.27 | 124.43 | +0.444% | 139,149 | +1.487% |
| 2025-11-18 | 122.83 | 125.04 | 122.81 | 123.88 | -0.177% | 190,972 | +1.937% |
| 2025-11-17 | 127.92 | 128.62 | 123.81 | 124.10 | -3.544% | 179,486 | +1.757% |
| 2025-11-14 | 130.45 | 131.80 | 127.58 | 128.66 | -0.518% | 176,405 | -1.850% |
| 2025-11-13 | 129.92 | 131.93 | 129.11 | 129.33 | +0.264% | 212,651 | -2.358% |
| 2025-11-12 | 130.73 | 132.38 | 128.83 | 128.99 | -1.602% | 321,925 | -2.101% |
| 2025-11-11 | 130.23 | 132.15 | 129.12 | 131.09 | +1.494% | 160,337 | -3.669% |
| 2025-11-10 | 128.25 | 130.10 | 126.20 | 129.16 | +0.851% | 148,877 | -2.230% |
| 2025-11-07 | 127.24 | 129.20 | 126.27 | 128.07 | +0.946% | 197,098 | -1.398% |
| 2025-11-06 | 127.11 | 129.20 | 126.36 | 126.87 | -0.689% | 156,960 | -0.465% |
| 2025-11-05 | 127.96 | 129.03 | 126.00 | 127.75 | +0.654% | 195,244 | -1.151% |
| 2025-11-04 | 126.32 | 127.51 | 125.13 | 126.92 | +0.706% | 210,936 | -0.504% |
| 2025-11-03 | 124.13 | 126.11 | 122.63 | 126.03 | +0.671% | 357,817 | +0.198% |
| 2025-10-31 | 125.54 | 126.24 | 124.34 | 125.19 | -0.918% | 176,536 | +0.871% |
| 2025-10-30 | 124.58 | 128.31 | 124.23 | 126.35 | +1.040% | 285,109 | -0.055% |
| 2025-10-29 | 129.01 | 130.82 | 124.01 | 125.05 | -4.549% | 269,000 | +0.984% |
| 2025-10-28 | 125.14 | 131.34 | 122.76 | 131.01 | +2.025% | 289,660 | -3.610% |
| 2025-10-27 | 130.01 | 131.49 | 128.39 | 128.41 | -1.071% | 209,391 | -1.659% |
| 2025-10-24 | 134.75 | 134.89 | 129.65 | 129.80 | -1.815% | 297,792 | -2.712% |
| 2025-10-23 | 132.90 | 133.93 | 130.68 | 132.20 | +0.387% | 278,805 | -4.478% |
| 2025-10-22 | 135.80 | 140.81 | 131.55 | 131.69 | -6.137% | 467,023 | -4.108% |
| 2025-10-21 | 137.15 | 140.91 | 136.25 | 140.30 | +0.928% | 259,916 | -9.993% |
| 2025-10-20 | 139.15 | 140.00 | 137.67 | 139.01 | +0.995% | 150,889 | -9.158% |
| 2025-10-17 | 134.48 | 137.69 | 134.48 | 137.64 | +1.850% | 223,391 | -8.253% |
| 2025-10-16 | 134.50 | 135.14 | 132.66 | 135.14 | +0.476% | 240,940 | -6.556% |
| 2025-10-15 | 135.92 | 138.96 | 134.10 | 134.50 | -0.723% | 511,021 | -6.112% |
| 2025-10-14 | 128.87 | 136.20 | 127.51 | 135.48 | +4.440% | 220,158 | -6.791% |
| 2025-10-13 | 131.50 | 131.53 | 128.24 | 129.72 | -0.399% | 165,374 | -2.652% |
| 2025-10-10 | 133.87 | 134.07 | 129.79 | 130.24 | -2.009% | 226,116 | -3.041% |
| 2025-10-09 | 134.33 | 135.31 | 130.84 | 132.91 | -1.969% | 272,044 | -4.988% |
| 2025-10-08 | 137.03 | 137.19 | 132.40 | 135.58 | -0.477% | 264,554 | -6.859% |
| 2025-10-07 | 141.29 | 141.29 | 136.01 | 136.23 | -4.768% | 279,982 | -7.304% |
| 2025-10-06 | 148.49 | 148.70 | 142.27 | 143.05 | -3.384% | 146,938 | -11.723% |
| 2025-10-03 | 147.71 | 150.49 | 146.32 | 148.06 | +0.790% | 172,893 | -14.710% |
| 2025-10-02 | 146.88 | 147.85 | 144.18 | 146.90 | -0.217% | 165,797 | -14.037% |
| 2025-10-01 | 144.83 | 147.46 | 144.06 | 147.22 | +1.925% | 155,584 | -14.224% |
| 2025-09-30 | 145.21 | 146.40 | 143.10 | 144.44 | -0.578% | 167,954 | -12.573% |
| 2025-09-29 | 146.20 | 146.20 | 143.56 | 145.28 | -0.302% | 123,623 | -13.078% |
| 2025-09-26 | 143.81 | 146.51 | 142.92 | 145.72 | +1.618% | 172,774 | -13.341% |
| 2025-09-25 | 144.28 | 146.36 | 141.82 | 143.40 | -1.348% | 190,631 | -11.939% |
| 2025-09-24 | 143.26 | 147.45 | 143.26 | 145.36 | +0.909% | 216,685 | -13.126% |
| 2025-09-23 | 145.57 | 146.50 | 142.05 | 144.05 | -0.655% | 264,410 | -12.336% |
| 2025-09-22 | 146.64 | 147.54 | 144.16 | 145.00 | -1.795% | 383,823 | -12.910% |
| 2025-09-19 | 150.53 | 152.05 | 146.95 | 147.65 | -3.091% | 719,115 | -14.473% |
| 2025-09-18 | 152.35 | 153.40 | 150.08 | 152.36 | +0.276% | 326,750 | -17.117% |
| 2025-09-17 | 151.47 | 158.44 | 149.53 | 151.94 | +1.044% | 416,308 | -16.888% |
| 2025-09-16 | 152.74 | 152.74 | 149.22 | 150.37 | -1.319% | 415,080 | -16.020% |
| 2025-09-15 | 155.03 | 155.03 | 150.40 | 152.38 | -1.116% | 270,203 | -17.128% |
| 2025-09-12 | 154.85 | 156.89 | 153.90 | 154.10 | -1.810% | 263,362 | -18.053% |
| 2025-09-11 | 152.62 | 157.21 | 152.38 | 156.94 | +3.659% | 321,995 | -19.536% |
| 2025-09-10 | 153.67 | 154.58 | 150.19 | 151.40 | -1.020% | 215,650 | -16.592% |
| 2025-09-09 | 156.98 | 156.98 | 152.24 | 152.96 | -2.710% | 267,887 | -17.442% |
| 2025-09-08 | 156.35 | 157.76 | 153.66 | 157.22 | +0.198% | 284,303 | -19.679% |
| 2025-09-05 | 156.83 | 158.92 | 154.72 | 156.91 | +1.989% | 277,604 | -19.521% |
| 2025-09-04 | 149.90 | 155.12 | 149.88 | 153.85 | +3.742% | 253,188 | -17.920% |
| 2025-09-03 | 146.65 | 149.00 | 145.22 | 148.30 | +1.084% | 238,577 | -14.848% |
| 2025-09-02 | 144.25 | 147.52 | 143.59 | 146.71 | -0.373% | 280,933 | -13.925% |
| 2025-08-29 | 146.32 | 147.67 | 145.46 | 147.26 | +0.581% | 248,865 | -14.247% |
| 2025-08-28 | 145.88 | 146.48 | 143.90 | 146.41 | +0.329% | 173,541 | -13.749% |
| 2025-08-27 | 145.14 | 146.50 | 144.57 | 145.93 | +0.406% | 203,608 | -13.465% |
| 2025-08-26 | 145.35 | 147.37 | 145.07 | 145.34 | -0.513% | 285,263 | -13.114% |
| 2025-08-25 | 145.25 | 146.87 | 143.64 | 146.09 | -0.565% | 206,867 | -13.560% |
| 2025-08-22 | 140.00 | 148.58 | 139.06 | 146.92 | +5.873% | 372,020 | -14.048% |
| 2025-08-21 | 138.48 | 139.28 | 136.32 | 138.77 | -0.829% | 208,789 | -9.001% |
| 2025-08-20 | 143.12 | 143.87 | 139.14 | 139.93 | -2.229% | 385,839 | -9.755% |
| 2025-08-19 | 143.31 | 145.35 | 142.86 | 143.12 | +0.917% | 179,895 | -11.766% |
| 2025-08-18 | 142.60 | 143.47 | 141.52 | 141.82 | -0.386% | 256,529 | -10.958% |
| 2025-08-15 | 145.01 | 145.63 | 141.18 | 142.37 | -0.322% | 243,313 | -11.302% |
| 2025-08-14 | 141.15 | 143.19 | 140.02 | 142.83 | -1.326% | 365,168 | -11.587% |
| 2025-08-13 | 137.42 | 146.03 | 137.42 | 144.75 | +5.780% | 536,795 | -12.760% |
| 2025-08-12 | 131.30 | 137.38 | 130.09 | 136.84 | +5.619% | 340,721 | -7.717% |
| 2025-08-11 | 130.70 | 131.93 | 127.51 | 129.56 | -0.720% | 234,728 | -2.532% |
| 2025-08-08 | 128.00 | 131.13 | 128.00 | 130.50 | +1.022% | 209,206 | -3.234% |
| 2025-08-07 | 130.93 | 132.65 | 128.74 | 129.18 | -0.239% | 228,547 | -2.245% |
| 2025-08-06 | 130.63 | 131.37 | 129.19 | 129.49 | -0.193% | 254,420 | -2.479% |
| 2025-08-05 | 126.40 | 131.20 | 126.40 | 129.74 | +2.748% | 337,111 | -2.667% |
| 2025-08-04 | 123.00 | 126.68 | 122.20 | 126.27 | +2.960% | 264,385 | +0.008% |
| 2025-08-01 | 122.62 | 125.48 | 121.18 | 122.64 | +2.038% | 474,086 | +2.968% |
| 2025-07-31 | 119.28 | 121.38 | 118.19 | 120.19 | -0.513% | 409,992 | +5.067% |
| 2025-07-30 | 123.16 | 125.32 | 119.62 | 120.81 | -1.251% | 360,085 | +4.528% |
| 2025-07-29 | 124.57 | 124.86 | 120.60 | 122.34 | -0.811% | 307,930 | +3.221% |
| 2025-07-28 | 122.10 | 123.67 | 120.72 | 123.34 | +0.941% | 225,376 | +2.384% |
| 2025-07-25 | 122.08 | 122.50 | 120.10 | 122.19 | +0.900% | 274,116 | +3.347% |
| 2025-07-24 | 122.27 | 125.75 | 118.79 | 121.10 | -2.291% | 366,705 | +4.277% |
| 2025-07-23 | 127.90 | 128.61 | 121.64 | 123.94 | +0.495% | 468,385 | +1.888% |
| 2025-07-22 | 119.17 | 123.64 | 118.37 | 123.33 | +7.919% | 442,105 | +2.392% |
| 2025-07-21 | 115.46 | 116.38 | 113.85 | 114.28 | +0.158% | 186,256 | +10.501% |
| 2025-07-18 | 116.38 | 116.38 | 113.41 | 114.10 | -1.451% | 240,960 | +10.675% |
| 2025-07-17 | 115.36 | 116.65 | 114.58 | 115.78 | +0.373% | 341,906 | +9.069% |
| 2025-07-16 | 114.89 | 116.43 | 112.64 | 115.35 | +0.910% | 339,654 | +9.476% |
| 2025-07-15 | 119.66 | 120.76 | 113.38 | 114.31 | -4.415% | 453,713 | +10.472% |
| 2025-07-14 | 120.05 | 120.63 | 118.70 | 119.59 | -1.157% | 385,110 | +5.594% |
| 2025-07-11 | 118.87 | 121.90 | 117.20 | 120.99 | -0.033% | 469,964 | +4.372% |
| 2025-07-10 | 117.73 | 121.83 | 117.73 | 121.03 | +2.014% | 440,167 | +4.338% |
| 2025-07-09 | 115.97 | 119.27 | 113.72 | 118.64 | +5.336% | 355,245 | +6.440% |
| 2025-07-08 | 111.84 | 114.55 | 110.94 | 112.63 | +0.643% | 223,734 | +12.119% |
| 2025-07-07 | 114.07 | 115.32 | 111.45 | 111.91 | -3.058% | 272,508 | +12.841% |
| 2025-07-03 | 118.73 | 118.73 | 114.68 | 115.44 | -2.236% | 136,894 | +9.390% |
| 2025-07-02 | 116.38 | 119.04 | 115.88 | 118.08 | +1.243% | 211,439 | +6.944% |
| 2025-07-01 | 110.95 | 121.20 | 110.95 | 116.63 | +4.022% | 322,046 | +8.274% |
| 2025-06-30 | 113.40 | 114.23 | 111.63 | 112.12 | -0.550% | 201,778 | +12.629% |
| 2025-06-27 | 111.99 | 115.16 | 111.80 | 112.74 | +1.358% | 479,425 | +12.010% |
| 2025-06-26 | 110.12 | 111.39 | 108.92 | 111.23 | +1.275% | 188,351 | +13.531% |
| 2025-06-25 | 111.42 | 112.59 | 109.45 | 109.83 | -2.007% | 202,817 | +14.978% |
| 2025-06-24 | 109.83 | 113.67 | 108.89 | 112.08 | +1.549% | 273,670 | +12.670% |
| 2025-06-23 | 106.05 | 110.57 | 105.25 | 110.37 | +3.770% | 281,078 | +14.415% |
| 2025-06-20 | 105.18 | 106.55 | 103.52 | 106.36 | +1.721% | 662,603 | +18.729% |
| 2025-06-18 | 104.20 | 106.29 | 103.61 | 104.56 | +0.365% | 199,801 | +20.773% |
| 2025-06-17 | 108.25 | 110.50 | 103.92 | 104.18 | -3.519% | 176,404 | +21.213% |
| 2025-06-16 | 108.32 | 108.48 | 106.10 | 107.98 | +0.897% | 185,072 | +16.948% |
| 2025-06-13 | 108.50 | 110.88 | 106.13 | 107.02 | -3.026% | 242,983 | +17.997% |
| 2025-06-12 | 109.33 | 110.91 | 107.87 | 110.36 | +0.437% | 172,001 | +14.426% |
| 2025-06-11 | 113.68 | 114.79 | 109.78 | 109.88 | -2.111% | 177,170 | +14.925% |
| 2025-06-10 | 110.30 | 112.76 | 109.73 | 112.25 | +3.105% | 157,229 | +12.499% |
| 2025-06-09 | 108.25 | 109.80 | 107.51 | 108.87 | +1.700% | 188,268 | +15.992% |
| 2025-06-06 | 110.51 | 110.60 | 106.94 | 107.05 | -2.202% | 214,203 | +17.964% |
| 2025-06-05 | 108.03 | 110.97 | 107.27 | 109.46 | +0.746% | 279,520 | +15.366% |
| 2025-06-04 | 106.72 | 109.52 | 106.22 | 108.65 | +2.163% | 223,857 | +16.226% |
| 2025-06-03 | 104.89 | 107.03 | 104.47 | 106.35 | +1.238% | 200,515 | +18.740% |
| 2025-06-02 | 106.31 | 107.04 | 103.57 | 105.05 | -1.463% | 226,241 | +20.209% |
| 2025-05-30 | 106.84 | 107.40 | 105.90 | 106.61 | -0.411% | 285,494 | +18.450% |
| 2025-05-29 | 108.02 | 108.08 | 105.74 | 107.05 | +0.065% | 206,094 | +17.964% |
| 2025-05-28 | 108.87 | 109.05 | 105.83 | 106.98 | -2.337% | 285,647 | +18.041% |
| 2025-05-27 | 107.49 | 109.84 | 106.86 | 109.54 | +3.000% | 159,297 | +15.282% |
| 2025-05-23 | 105.18 | 107.18 | 104.23 | 106.35 | +0.047% | 181,131 | +18.740% |
| 2025-05-22 | 105.79 | 106.92 | 103.87 | 106.30 | -0.085% | 271,663 | +18.796% |
| 2025-05-21 | 108.20 | 109.88 | 105.45 | 106.39 | -3.106% | 251,700 | +18.695% |
| 2025-05-20 | 110.09 | 111.06 | 109.17 | 109.80 | -0.867% | 203,266 | +15.009% |
| 2025-05-19 | 109.99 | 110.94 | 109.00 | 110.76 | -1.459% | 145,398 | +14.012% |
| 2025-05-16 | 110.79 | 112.54 | 109.94 | 112.40 | +1.821% | 184,957 | +12.349% |
| 2025-05-15 | 109.72 | 110.40 | 107.21 | 110.39 | +0.601% | 196,127 | +14.394% |
| 2025-05-14 | 113.41 | 113.41 | 109.39 | 109.73 | -3.906% | 248,373 | +15.082% |
| 2025-05-13 | 114.96 | 116.07 | 113.93 | 114.19 | +0.537% | 187,310 | +10.588% |
| 2025-05-12 | 115.00 | 118.27 | 112.00 | 113.58 | +3.963% | 240,537 | +11.182% |
| 2025-05-09 | 110.56 | 110.77 | 108.80 | 109.25 | -1.381% | 175,858 | +15.588% |
| 2025-05-08 | 110.00 | 111.81 | 109.55 | 110.78 | +1.689% | 153,262 | +13.992% |
| 2025-05-07 | 109.17 | 110.02 | 108.20 | 108.94 | +1.198% | 181,407 | +15.917% |
| 2025-05-06 | 109.26 | 110.70 | 107.36 | 107.65 | -2.606% | 190,937 | +17.306% |
| 2025-05-05 | 109.47 | 111.38 | 108.92 | 110.53 | 0.000% | 245,763 | +14.250% |
| 2025-05-02 | 108.12 | 110.63 | 107.27 | 110.53 | +2.991% | 227,067 | +14.250% |
| 2025-05-01 | 106.49 | 108.25 | 105.72 | 107.32 | +0.600% | 270,260 | +17.667% |
| 2025-04-30 | 103.89 | 107.21 | 102.44 | 106.68 | +1.378% | 280,889 | +18.373% |
| 2025-04-29 | 104.19 | 106.19 | 103.50 | 105.23 | +0.029% | 218,257 | +20.004% |
| 2025-04-28 | 105.16 | 106.54 | 103.49 | 105.20 | -0.350% | 210,219 | +20.038% |
| 2025-04-25 | 106.91 | 106.91 | 104.75 | 105.57 | -1.539% | 139,285 | +19.617% |
| 2025-04-24 | 105.50 | 107.80 | 104.44 | 107.22 | 0.000% | 277,770 | +17.777% |