MICC
The Magnum Ice Cream Company N.V.
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
17.48USD+1.747%(+0.30)661,442
Pre-marketOct 2, 2026 9:28:30 AM EDT
17.21USD+0.204%(+0.04)
After-hoursOct 2, 2026 4:39:30 PM EDT
17.48USD+0.029%(+0.01)
MICC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.25 | 17.48 | 17.20 | 17.48 | +1.746% | 661,450 | 0.000% |
| 2026-10-01 | 17.12 | 17.25 | 17.07 | 17.18 | -3.375% | 1,151,761 | +1.746% |
| 2026-09-30 | 18.27 | 18.30 | 17.76 | 17.78 | -4.151% | 1,048,236 | -1.687% |
| 2026-09-29 | 18.42 | 18.57 | 18.34 | 18.55 | -1.330% | 598,362 | -5.768% |
| 2026-09-28 | 18.76 | 18.96 | 18.72 | 18.80 | -0.948% | 488,584 | -7.021% |
| 2026-09-25 | 19.02 | 19.13 | 18.84 | 18.98 | -1.556% | 490,107 | -7.903% |
| 2026-09-24 | 19.40 | 19.40 | 19.14 | 19.28 | +1.154% | 787,777 | -9.336% |
| 2026-09-23 | 19.47 | 19.48 | 19.01 | 19.06 | -1.346% | 868,782 | -8.290% |
| 2026-09-22 | 19.58 | 19.59 | 19.23 | 19.32 | +0.364% | 661,483 | -9.524% |
| 2026-09-21 | 19.18 | 19.30 | 19.09 | 19.25 | +1.423% | 451,350 | -9.195% |
| 2026-09-18 | 18.94 | 19.00 | 18.80 | 18.98 | +0.264% | 974,407 | -7.903% |
| 2026-09-17 | 19.15 | 19.27 | 18.92 | 18.93 | +0.691% | 980,929 | -7.660% |
| 2026-09-16 | 19.02 | 19.13 | 18.79 | 18.80 | -1.981% | 593,228 | -7.021% |
| 2026-09-15 | 19.45 | 19.50 | 19.16 | 19.18 | -3.666% | 520,327 | -8.863% |
| 2026-09-14 | 19.93 | 20.04 | 19.75 | 19.91 | +1.323% | 815,335 | -12.205% |
| 2026-09-11 | 19.74 | 19.88 | 19.53 | 19.65 | +0.769% | 902,688 | -11.043% |
| 2026-09-10 | 19.23 | 19.57 | 19.07 | 19.50 | +1.934% | 861,041 | -10.359% |
| 2026-09-09 | 19.70 | 19.72 | 19.11 | 19.13 | -1.035% | 1,372,740 | -8.625% |
| 2026-09-08 | 19.17 | 19.55 | 19.10 | 19.33 | +0.052% | 758,785 | -9.571% |
| 2026-09-04 | 19.21 | 19.51 | 19.08 | 19.32 | -2.128% | 914,219 | -9.524% |
| 2026-09-03 | 19.92 | 19.95 | 19.57 | 19.74 | -0.554% | 870,874 | -11.449% |
| 2026-09-02 | 19.72 | 19.95 | 19.48 | 19.85 | +0.608% | 815,397 | -11.940% |
| 2026-09-01 | 20.02 | 20.28 | 19.69 | 19.73 | -3.379% | 749,639 | -11.404% |
| 2026-08-31 | 20.31 | 20.68 | 20.26 | 20.42 | +1.189% | 933,711 | -14.398% |
| 2026-08-28 | 20.09 | 20.26 | 20.09 | 20.18 | +0.498% | 433,167 | -13.380% |
| 2026-08-27 | 20.10 | 20.21 | 20.00 | 20.08 | -0.937% | 441,701 | -12.948% |
| 2026-08-26 | 20.40 | 20.46 | 20.25 | 20.27 | -0.099% | 523,762 | -13.764% |
| 2026-08-25 | 20.18 | 20.30 | 20.05 | 20.29 | +0.695% | 1,087,996 | -13.849% |
| 2026-08-24 | 20.33 | 20.49 | 20.09 | 20.15 | +0.952% | 848,652 | -13.251% |
| 2026-08-21 | 19.83 | 19.97 | 19.75 | 19.96 | +1.114% | 471,385 | -12.425% |
| 2026-08-20 | 19.64 | 19.86 | 19.56 | 19.74 | +1.700% | 831,037 | -11.449% |
| 2026-08-19 | 19.59 | 19.69 | 19.33 | 19.41 | +2.266% | 1,030,018 | -9.943% |
| 2026-08-18 | 18.88 | 19.18 | 18.88 | 18.98 | -0.158% | 1,291,246 | -7.903% |
| 2026-08-17 | 19.25 | 19.25 | 18.99 | 19.01 | -2.911% | 562,909 | -8.048% |
| 2026-08-14 | 19.67 | 19.75 | 19.52 | 19.58 | -2.539% | 484,143 | -10.725% |
| 2026-08-13 | 19.79 | 20.11 | 19.77 | 20.09 | +2.135% | 615,388 | -12.992% |
| 2026-08-12 | 19.55 | 19.67 | 19.41 | 19.67 | +1.235% | 877,842 | -11.134% |
| 2026-08-11 | 19.13 | 19.43 | 19.09 | 19.43 | +1.198% | 501,252 | -10.036% |
| 2026-08-10 | 19.24 | 19.34 | 19.09 | 19.20 | -0.363% | 710,115 | -8.958% |
| 2026-08-07 | 19.00 | 19.29 | 19.00 | 19.27 | +1.850% | 658,053 | -9.289% |
| 2026-08-06 | 18.92 | 19.05 | 18.86 | 18.92 | +0.371% | 511,588 | -7.611% |
| 2026-08-05 | 19.07 | 19.07 | 18.78 | 18.85 | +3.062% | 984,512 | -7.268% |
| 2026-08-04 | 18.38 | 18.67 | 18.27 | 18.29 | -0.435% | 982,398 | -4.429% |
| 2026-08-03 | 18.70 | 18.71 | 18.36 | 18.37 | -1.290% | 533,181 | -4.845% |
| 2026-07-31 | 18.54 | 18.66 | 18.32 | 18.61 | -0.694% | 919,225 | -6.072% |
| 2026-07-30 | 18.48 | 18.75 | 18.41 | 18.74 | +2.741% | 1,049,422 | -6.724% |
| 2026-07-29 | 18.28 | 18.52 | 18.17 | 18.24 | -1.405% | 719,929 | -4.167% |
| 2026-07-28 | 18.40 | 18.73 | 18.39 | 18.50 | +2.550% | 893,419 | -5.514% |
| 2026-07-27 | 18.10 | 18.31 | 18.04 | 18.04 | +1.121% | 971,711 | -3.104% |
| 2026-07-24 | 17.93 | 17.98 | 17.82 | 17.84 | +0.564% | 426,027 | -2.018% |
| 2026-07-23 | 17.44 | 17.81 | 17.39 | 17.74 | -1.826% | 825,714 | -1.466% |
| 2026-07-22 | 18.24 | 18.34 | 18.01 | 18.07 | +1.063% | 900,918 | -3.265% |
| 2026-07-21 | 18.20 | 18.28 | 17.87 | 17.88 | -4.129% | 863,473 | -2.237% |
| 2026-07-20 | 18.77 | 18.82 | 18.52 | 18.65 | -0.267% | 2,513,500 | -6.273% |
| 2026-07-17 | 18.83 | 18.88 | 18.59 | 18.70 | -0.638% | 1,008,468 | -6.524% |
| 2026-07-16 | 18.56 | 18.89 | 18.47 | 18.82 | +0.749% | 905,335 | -7.120% |
| 2026-07-15 | 18.49 | 18.96 | 18.49 | 18.68 | +0.918% | 2,114,720 | -6.424% |
| 2026-07-14 | 18.46 | 18.71 | 18.30 | 18.51 | +0.271% | 1,431,035 | -5.565% |
| 2026-07-13 | 18.63 | 18.69 | 18.45 | 18.46 | -0.378% | 998,225 | -5.309% |
| 2026-07-10 | 18.44 | 18.86 | 18.38 | 18.53 | +0.816% | 1,710,786 | -5.666% |
| 2026-07-09 | 18.32 | 18.46 | 18.07 | 18.38 | -0.325% | 1,607,637 | -4.897% |
| 2026-07-08 | 18.61 | 18.61 | 18.43 | 18.44 | -2.123% | 934,494 | -5.206% |
| 2026-07-07 | 19.00 | 19.14 | 18.74 | 18.84 | +0.426% | 1,452,318 | -7.219% |
| 2026-07-06 | 18.59 | 18.82 | 18.41 | 18.76 | +0.214% | 1,004,913 | -6.823% |
| 2026-07-02 | 18.63 | 18.73 | 18.43 | 18.72 | +3.483% | 1,226,496 | -6.624% |
| 2026-07-01 | 17.63 | 18.09 | 17.57 | 18.09 | +3.906% | 1,001,159 | -3.372% |
| 2026-06-30 | 17.41 | 17.47 | 17.32 | 17.41 | -0.854% | 1,090,375 | +0.402% |
| 2026-06-29 | 17.46 | 17.66 | 17.43 | 17.56 | +0.343% | 1,382,928 | -0.456% |
| 2026-06-26 | 17.27 | 17.57 | 17.24 | 17.50 | +1.685% | 1,328,759 | -0.114% |
| 2026-06-25 | 16.98 | 17.38 | 16.98 | 17.21 | +1.057% | 1,172,734 | +1.569% |
| 2026-06-24 | 16.93 | 17.10 | 16.85 | 17.03 | +1.732% | 1,027,294 | +2.642% |
| 2026-06-23 | 16.51 | 16.79 | 16.49 | 16.74 | +2.385% | 1,387,208 | +4.421% |
| 2026-06-22 | 16.38 | 16.65 | 16.05 | 16.35 | -2.504% | 3,512,153 | +6.911% |
| 2026-06-18 | 16.59 | 16.88 | 16.59 | 16.77 | -1.815% | 2,048,825 | +4.234% |
| 2026-06-17 | 17.33 | 17.49 | 17.03 | 17.08 | -2.008% | 1,160,503 | +2.342% |
| 2026-06-16 | 17.70 | 17.73 | 17.32 | 17.43 | -2.189% | 2,003,547 | +0.287% |
| 2026-06-15 | 17.96 | 18.04 | 17.76 | 17.82 | -0.558% | 1,204,912 | -1.908% |
| 2026-06-12 | 17.83 | 17.98 | 17.65 | 17.92 | -0.610% | 1,237,292 | -2.455% |
| 2026-06-11 | 17.88 | 18.16 | 17.77 | 18.03 | +1.520% | 1,881,451 | -3.050% |
| 2026-06-10 | 17.47 | 17.82 | 17.47 | 17.76 | +1.718% | 1,085,327 | -1.577% |
| 2026-06-09 | 17.05 | 17.46 | 17.03 | 17.46 | +2.827% | 823,350 | +0.115% |
| 2026-06-08 | 17.17 | 17.33 | 16.95 | 16.98 | -0.527% | 1,409,652 | +2.945% |
| 2026-06-05 | 17.20 | 17.32 | 17.00 | 17.07 | +0.235% | 1,250,430 | +2.402% |
| 2026-06-04 | 17.08 | 17.16 | 16.89 | 17.03 | +1.854% | 1,302,725 | +2.642% |
| 2026-06-03 | 16.73 | 16.82 | 16.66 | 16.72 | -0.476% | 1,202,781 | +4.545% |
| 2026-06-02 | 16.42 | 16.83 | 16.41 | 16.80 | +3.512% | 1,626,532 | +4.048% |
| 2026-06-01 | 15.85 | 16.23 | 15.82 | 16.23 | +0.185% | 1,500,186 | +7.702% |
| 2026-05-29 | 16.50 | 16.52 | 16.20 | 16.20 | -1.099% | 1,200,461 | +7.901% |
| 2026-05-28 | 16.20 | 16.48 | 16.16 | 16.38 | +0.306% | 772,474 | +6.716% |
| 2026-05-27 | 16.03 | 16.50 | 16.03 | 16.33 | +4.278% | 944,497 | +7.042% |
| 2026-05-26 | 16.00 | 16.05 | 15.63 | 15.66 | -2.430% | 863,297 | +11.622% |
| 2026-05-22 | 16.02 | 16.20 | 16.00 | 16.05 | -1.352% | 847,726 | +8.910% |
| 2026-05-21 | 15.92 | 16.34 | 15.89 | 16.27 | +0.805% | 1,522,502 | +7.437% |
| 2026-05-20 | 15.65 | 16.14 | 15.65 | 16.14 | +4.196% | 1,524,516 | +8.302% |
| 2026-05-19 | 15.59 | 15.71 | 15.48 | 15.49 | -1.588% | 1,261,312 | +12.847% |
| 2026-05-18 | 15.81 | 16.16 | 15.71 | 15.74 | -5.522% | 1,928,667 | +11.055% |
| 2026-05-15 | 16.98 | 17.03 | 16.30 | 16.66 | +10.919% | 7,284,296 | +4.922% |
| 2026-05-14 | 14.95 | 15.20 | 14.89 | 15.02 | +1.762% | 877,147 | +16.378% |
| 2026-05-13 | 14.94 | 15.05 | 14.75 | 14.76 | -2.187% | 677,874 | +18.428% |
| 2026-05-12 | 15.08 | 15.20 | 14.97 | 15.09 | +1.479% | 831,678 | +15.838% |
| 2026-05-11 | 14.83 | 14.88 | 14.73 | 14.87 | +0.541% | 857,846 | +17.552% |
| 2026-05-08 | 14.84 | 14.87 | 14.74 | 14.79 | +0.818% | 703,345 | +18.188% |
| 2026-05-07 | 14.76 | 14.85 | 14.57 | 14.67 | -2.654% | 1,130,321 | +19.155% |
| 2026-05-06 | 15.44 | 15.50 | 15.07 | 15.07 | -0.133% | 800,488 | +15.992% |
| 2026-05-05 | 14.70 | 15.15 | 14.63 | 15.09 | -0.527% | 1,401,857 | +15.838% |
| 2026-05-04 | 15.37 | 15.41 | 15.13 | 15.17 | +2.155% | 1,429,157 | +15.227% |
| 2026-05-01 | 14.58 | 15.19 | 14.58 | 14.85 | -0.536% | 2,332,004 | +17.710% |
| 2026-04-30 | 14.21 | 15.02 | 14.12 | 14.93 | +14.319% | 11,469,784 | +17.080% |
| 2026-04-29 | 13.10 | 13.14 | 12.94 | 13.06 | -0.986% | 1,765,660 | +33.844% |
| 2026-04-28 | 13.04 | 13.23 | 13.02 | 13.19 | +0.841% | 1,388,205 | +32.525% |
| 2026-04-27 | 13.16 | 13.30 | 12.97 | 13.08 | -1.134% | 1,716,125 | +33.639% |
| 2026-04-24 | 13.18 | 13.28 | 13.13 | 13.23 | +0.608% | 682,436 | +32.124% |
| 2026-04-23 | 13.22 | 13.26 | 13.13 | 13.15 | +0.612% | 1,660,513 | +32.928% |
| 2026-04-22 | 13.36 | 13.41 | 13.06 | 13.07 | -2.897% | 1,164,426 | +33.741% |
| 2026-04-21 | 13.75 | 13.93 | 13.46 | 13.46 | -5.144% | 1,610,676 | +29.866% |
| 2026-04-20 | 14.29 | 14.37 | 14.15 | 14.19 | -2.675% | 1,070,062 | +23.185% |
| 2026-04-17 | 14.43 | 14.59 | 14.39 | 14.58 | +3.039% | 1,023,487 | +19.890% |
| 2026-04-16 | 14.13 | 14.38 | 14.11 | 14.15 | +0.640% | 1,148,834 | +23.534% |
| 2026-04-15 | 14.19 | 14.23 | 14.04 | 14.06 | -0.213% | 1,295,242 | +24.324% |
| 2026-04-14 | 14.22 | 14.32 | 14.09 | 14.09 | -1.537% | 2,241,751 | +24.060% |
| 2026-04-13 | 14.00 | 14.32 | 13.96 | 14.31 | -1.037% | 1,170,590 | +22.152% |
| 2026-04-10 | 14.53 | 14.59 | 14.38 | 14.46 | -0.959% | 938,135 | +20.885% |
| 2026-04-09 | 14.40 | 14.66 | 14.28 | 14.60 | +0.206% | 1,452,853 | +19.726% |
| 2026-04-08 | 14.68 | 14.81 | 14.56 | 14.57 | +1.462% | 1,497,023 | +19.973% |
| 2026-04-07 | 14.35 | 14.46 | 14.32 | 14.36 | -1.711% | 2,094,096 | +21.727% |
| 2026-04-06 | 14.27 | 14.63 | 14.26 | 14.61 | +2.168% | 980,200 | +19.644% |
| 2026-04-02 | 14.33 | 14.46 | 14.15 | 14.30 | -0.901% | 1,014,399 | +22.238% |
| 2026-04-01 | 14.59 | 14.60 | 14.32 | 14.43 | -3.478% | 2,525,672 | +21.137% |
| 2026-03-31 | 14.73 | 14.99 | 14.53 | 14.95 | 0.000% | 1,700,950 | +16.923% |
| 2026-03-30 | 14.80 | 15.01 | 14.80 | 14.95 | +2.187% | 1,361,167 | +16.923% |
| 2026-03-27 | 14.60 | 14.71 | 14.55 | 14.63 | -0.068% | 790,598 | +19.481% |
| 2026-03-26 | 14.79 | 14.97 | 14.64 | 14.64 | -0.068% | 1,126,323 | +19.399% |
| 2026-03-25 | 14.56 | 14.72 | 14.51 | 14.65 | +0.618% | 1,183,089 | +19.317% |
| 2026-03-24 | 14.55 | 15.09 | 14.44 | 14.56 | -1.221% | 3,171,901 | +20.055% |
| 2026-03-23 | 14.84 | 15.35 | 14.62 | 14.74 | -0.741% | 2,047,864 | +18.589% |
| 2026-03-20 | 14.97 | 15.13 | 14.83 | 14.85 | -1.721% | 1,811,483 | +17.710% |
| 2026-03-19 | 15.13 | 15.40 | 15.01 | 15.11 | -1.564% | 2,166,387 | +15.685% |
| 2026-03-18 | 15.50 | 15.58 | 15.34 | 15.35 | -1.666% | 1,430,832 | +13.876% |
| 2026-03-17 | 15.75 | 15.92 | 15.61 | 15.61 | -0.256% | 1,344,900 | +11.980% |
| 2026-03-16 | 15.48 | 15.68 | 15.45 | 15.65 | +0.968% | 938,702 | +11.693% |
| 2026-03-13 | 15.60 | 15.74 | 15.38 | 15.50 | +1.109% | 1,456,603 | +12.774% |
| 2026-03-12 | 15.36 | 15.56 | 15.29 | 15.33 | -1.097% | 1,443,804 | +14.025% |
| 2026-03-11 | 15.52 | 15.60 | 15.39 | 15.50 | +1.373% | 1,345,837 | +12.774% |
| 2026-03-10 | 15.15 | 15.39 | 15.11 | 15.29 | +0.065% | 1,157,982 | +14.323% |
| 2026-03-09 | 15.01 | 15.29 | 14.96 | 15.28 | 0.000% | 1,446,903 | +14.398% |
| 2026-03-06 | 15.13 | 15.32 | 15.06 | 15.28 | +0.394% | 712,270 | +14.398% |
| 2026-03-05 | 15.20 | 15.29 | 15.11 | 15.22 | -1.743% | 1,105,726 | +14.849% |
| 2026-03-04 | 15.43 | 15.52 | 15.35 | 15.49 | +2.515% | 1,332,580 | +12.847% |
| 2026-03-03 | 14.94 | 15.15 | 14.89 | 15.11 | -2.137% | 1,833,887 | +15.685% |
| 2026-03-02 | 15.57 | 15.62 | 15.32 | 15.44 | -2.710% | 1,394,340 | +13.212% |
| 2026-02-27 | 15.90 | 15.92 | 15.72 | 15.87 | -1.855% | 942,958 | +10.145% |
| 2026-02-26 | 15.76 | 16.28 | 15.76 | 16.17 | +0.435% | 2,138,068 | +8.101% |
| 2026-02-25 | 16.21 | 16.29 | 16.05 | 16.10 | -1.949% | 785,798 | +8.571% |
| 2026-02-24 | 15.95 | 16.43 | 15.93 | 16.42 | +4.188% | 1,387,236 | +6.456% |
| 2026-02-23 | 16.00 | 16.02 | 15.76 | 15.76 | -5.345% | 1,816,746 | +10.914% |
| 2026-02-20 | 16.53 | 16.75 | 16.43 | 16.65 | +1.401% | 1,325,237 | +4.985% |
| 2026-02-19 | 15.90 | 16.55 | 15.88 | 16.42 | +2.051% | 3,221,343 | +6.456% |
| 2026-02-18 | 15.98 | 16.16 | 15.83 | 16.09 | +1.131% | 1,250,445 | +8.639% |
| 2026-02-17 | 16.18 | 16.26 | 15.60 | 15.91 | -5.466% | 3,270,569 | +9.868% |
| 2026-02-13 | 16.87 | 17.01 | 16.50 | 16.83 | +3.188% | 1,675,860 | +3.862% |
| 2026-02-12 | 16.83 | 17.25 | 15.97 | 16.31 | -17.916% | 5,126,939 | +7.174% |
| 2026-02-11 | 19.34 | 19.93 | 19.28 | 19.87 | +3.436% | 763,569 | -12.028% |
| 2026-02-10 | 18.93 | 19.27 | 18.90 | 19.21 | +1.802% | 644,408 | -9.006% |
| 2026-02-09 | 19.30 | 19.40 | 18.70 | 18.87 | -1.821% | 1,026,621 | -7.366% |
| 2026-02-06 | 19.33 | 19.48 | 19.09 | 19.22 | +3.222% | 1,955,137 | -9.053% |
| 2026-02-05 | 18.70 | 18.77 | 18.56 | 18.62 | +1.749% | 1,626,160 | -6.122% |
| 2026-02-04 | 18.09 | 18.36 | 18.06 | 18.30 | +2.867% | 1,240,596 | -4.481% |
| 2026-02-03 | 17.61 | 17.93 | 17.61 | 17.79 | +1.483% | 748,075 | -1.743% |
| 2026-02-02 | 17.60 | 17.75 | 17.45 | 17.53 | -1.239% | 710,928 | -0.285% |
| 2026-01-30 | 17.89 | 17.98 | 17.64 | 17.75 | -1.169% | 845,043 | -1.521% |
| 2026-01-29 | 18.22 | 18.26 | 17.89 | 17.96 | +0.842% | 724,511 | -2.673% |
| 2026-01-28 | 17.81 | 18.05 | 17.69 | 17.81 | +1.251% | 699,664 | -1.853% |
| 2026-01-27 | 17.91 | 17.91 | 17.56 | 17.59 | -3.564% | 1,210,908 | -0.625% |
| 2026-01-26 | 17.82 | 18.39 | 17.79 | 18.24 | +8.314% | 1,852,263 | -4.167% |
| 2026-01-23 | 16.55 | 16.88 | 16.51 | 16.84 | +3.250% | 584,232 | +3.800% |
| 2026-01-22 | 16.32 | 16.48 | 16.26 | 16.31 | -0.911% | 1,118,790 | +7.174% |
| 2026-01-21 | 16.69 | 16.77 | 16.34 | 16.46 | -2.546% | 1,341,330 | +6.197% |
| 2026-01-20 | 16.80 | 16.98 | 16.75 | 16.89 | +1.138% | 827,716 | +3.493% |
| 2026-01-16 | 16.63 | 16.73 | 16.53 | 16.70 | +2.706% | 1,354,823 | +4.671% |
| 2026-01-15 | 16.09 | 16.34 | 16.04 | 16.26 | -0.429% | 1,010,020 | +7.503% |
| 2026-01-14 | 15.81 | 16.35 | 15.81 | 16.33 | +6.593% | 1,576,021 | +7.042% |
| 2026-01-13 | 15.12 | 15.39 | 15.10 | 15.32 | +0.525% | 1,184,409 | +14.099% |
| 2026-01-12 | 15.14 | 15.27 | 15.14 | 15.24 | -0.262% | 1,347,151 | +14.698% |
| 2026-01-09 | 15.35 | 15.41 | 15.14 | 15.28 | +0.526% | 1,806,421 | +14.398% |
| 2026-01-08 | 15.10 | 15.33 | 15.10 | 15.20 | +0.198% | 834,496 | +15.000% |
| 2026-01-07 | 15.18 | 15.29 | 15.14 | 15.17 | -0.263% | 1,517,985 | +15.227% |
| 2026-01-06 | 15.00 | 15.34 | 15.00 | 15.21 | +1.603% | 1,746,410 | +14.924% |
| 2026-01-05 | 15.23 | 15.29 | 14.87 | 14.97 | -3.419% | 2,115,098 | +16.767% |
| 2026-01-02 | 15.85 | 15.91 | 15.49 | 15.50 | -2.208% | 968,321 | +12.774% |
| 2025-12-31 | 15.87 | 15.97 | 15.84 | 15.85 | -0.314% | 824,279 | +10.284% |
| 2025-12-30 | 15.75 | 15.92 | 15.70 | 15.90 | +1.145% | 893,981 | +9.937% |
| 2025-12-29 | 15.71 | 15.79 | 15.61 | 15.72 | 0.000% | 1,101,385 | +11.196% |
| 2025-12-26 | 15.55 | 15.73 | 15.55 | 15.72 | +0.576% | 574,226 | +11.196% |
| 2025-12-24 | 15.75 | 15.78 | 15.57 | 15.63 | -0.255% | 372,836 | +11.836% |
| 2025-12-23 | 15.72 | 15.78 | 15.52 | 15.67 | -1.011% | 1,647,556 | +11.551% |
| 2025-12-22 | 15.86 | 15.89 | 15.70 | 15.83 | -0.315% | 2,629,280 | +10.423% |
| 2025-12-19 | 15.95 | 15.99 | 15.81 | 15.88 | -0.564% | 4,583,133 | +10.076% |
| 2025-12-18 | 15.92 | 16.09 | 15.85 | 15.97 | +0.821% | 2,870,765 | +9.455% |
| 2025-12-17 | 16.32 | 16.40 | 15.66 | 15.84 | -2.162% | 3,736,976 | +10.354% |
| 2025-12-16 | 16.32 | 16.45 | 16.11 | 16.19 | -1.700% | 4,225,091 | +7.968% |
| 2025-12-15 | 16.45 | 16.89 | 16.21 | 16.47 | +3.781% | 5,596,391 | +6.132% |
| 2025-12-12 | 15.79 | 15.87 | 15.58 | 15.87 | +1.731% | 5,102,475 | +10.145% |
| 2025-12-11 | 15.91 | 16.00 | 15.36 | 15.60 | +4.069% | 11,203,189 | +12.051% |
| 2025-12-10 | 14.64 | 15.18 | 14.62 | 14.99 | +3.308% | 8,649,305 | +16.611% |
| 2025-12-09 | 14.54 | 14.81 | 14.45 | 14.51 | -2.748% | 5,969,036 | +20.469% |
| 2025-12-08 | 14.60 | 16.00 | 14.60 | 14.92 | -86.459% | 7,578,403 | +17.158% |
| 2011-05-27 | 108.76 | 111.50 | 108.35 | 110.18 | +4.575% | 1,512,489 | -84.135% |
| 2011-05-26 | 105.23 | 106.05 | 103.65 | 105.36 | -0.256% | 4,149,990 | -83.409% |
| 2011-05-25 | 104.06 | 106.44 | 103.76 | 105.63 | +1.363% | 1,334,071 | -83.452% |
| 2011-05-24 | 106.38 | 106.73 | 104.10 | 104.21 | -1.466% | 746,023 | -83.226% |
| 2011-05-23 | 106.50 | 106.70 | 104.98 | 105.76 | -2.092% | 653,727 | -83.472% |
| 2011-05-20 | 109.25 | 109.59 | 107.85 | 108.02 | -1.711% | 775,334 | -83.818% |
| 2011-05-19 | 110.74 | 111.02 | 109.81 | 109.90 | +0.036% | 886,295 | -84.095% |
| 2011-05-18 | 110.04 | 110.91 | 109.39 | 109.86 | -0.045% | 1,100,380 | -84.089% |
| 2011-05-17 | 108.22 | 110.74 | 108.21 | 109.91 | +1.533% | 804,298 | -84.096% |
| 2011-05-16 | 109.42 | 110.16 | 107.94 | 108.25 | -1.187% | 483,876 | -83.852% |
| 2011-05-13 | 110.39 | 110.59 | 108.62 | 109.55 | -0.860% | 452,058 | -84.044% |
| 2011-05-12 | 110.27 | 111.50 | 110.09 | 110.50 | +1.246% | 742,231 | -84.181% |
| 2011-05-11 | 110.93 | 111.48 | 108.29 | 109.14 | -1.994% | 480,908 | -83.984% |
| 2011-05-10 | 110.14 | 111.50 | 110.14 | 111.36 | +2.532% | 646,636 | -84.303% |
| 2011-05-09 | 107.67 | 108.96 | 107.36 | 108.61 | +2.753% | 512,821 | -83.906% |
| 2011-05-06 | 105.69 | 107.07 | 105.01 | 105.70 | +1.635% | 551,196 | -83.463% |
| 2011-05-05 | 104.73 | 104.73 | 103.31 | 104.00 | -1.281% | 937,021 | -83.192% |
| 2011-05-04 | 107.43 | 108.00 | 105.00 | 105.35 | -2.948% | 683,964 | -83.408% |
| 2011-05-03 | 107.92 | 109.15 | 107.33 | 108.55 | -0.331% | 503,580 | -83.897% |
| 2011-05-02 | 109.83 | 110.00 | 108.65 | 108.91 | +0.526% | 605,638 | -83.950% |
| 2011-04-29 | 108.49 | 109.13 | 108.32 | 108.34 | +0.037% | 908,099 | -83.866% |
| 2011-04-28 | 108.18 | 108.53 | 107.30 | 108.30 | -0.276% | 375,595 | -83.860% |
| 2011-04-27 | 108.82 | 109.62 | 107.08 | 108.60 | +1.533% | 759,809 | -83.904% |
| 2011-04-26 | 106.39 | 107.18 | 105.95 | 106.96 | +0.131% | 517,762 | -83.657% |
| 2011-04-25 | 106.00 | 107.29 | 105.90 | 106.82 | +1.079% | 383,115 | -83.636% |
| 2011-04-21 | 103.11 | 107.10 | 103.11 | 105.68 | +0.811% | 495,256 | -83.460% |
| 2011-04-20 | 104.36 | 106.86 | 103.91 | 104.83 | +3.720% | 1,290,049 | -83.325% |
| 2011-04-19 | 101.03 | 102.00 | 98.23 | 101.07 | +6.479% | 1,562,950 | -82.705% |
| 2011-04-18 | 96.86 | 96.86 | 93.80 | 94.92 | -4.747% | 660,755 | -81.584% |
| 2011-04-15 | 98.37 | 99.65 | 97.52 | 99.65 | +1.999% | 532,781 | -82.459% |
| 2011-04-14 | 97.26 | 98.08 | 97.02 | 97.70 | -0.156% | 211,042 | -82.108% |
| 2011-04-13 | 97.21 | 98.68 | 96.84 | 97.85 | +1.906% | 306,933 | -82.136% |
| 2011-04-12 | 95.95 | 96.31 | 95.31 | 96.02 | -0.260% | 297,682 | -81.795% |
| 2011-04-11 | 96.03 | 96.57 | 95.62 | 96.27 | +0.817% | 329,377 | -81.843% |
| 2011-04-08 | 96.94 | 97.03 | 94.58 | 95.49 | -0.573% | 330,075 | -81.694% |
| 2011-04-07 | 96.55 | 96.95 | 95.51 | 96.04 | -0.857% | 562,009 | -81.799% |
| 2011-04-06 | 96.99 | 97.31 | 96.09 | 96.87 | +0.394% | 255,887 | -81.955% |
| 2011-04-05 | 97.84 | 97.90 | 96.27 | 96.49 | -2.358% | 544,440 | -81.884% |
| 2011-04-04 | 97.97 | 99.55 | 97.95 | 98.82 | +1.656% | 337,596 | -82.311% |
| 2011-04-01 | 95.88 | 97.24 | 95.66 | 97.21 | +1.081% | 534,965 | -82.018% |
| 2011-03-31 | 95.22 | 96.22 | 95.15 | 96.17 | +1.360% | 338,435 | -81.824% |
| 2011-03-30 | 94.02 | 95.09 | 93.81 | 94.88 | +1.054% | 305,521 | -81.577% |
| 2011-03-29 | 91.69 | 93.94 | 91.65 | 93.89 | +1.196% | 340,284 | -81.382% |
| 2011-03-28 | 92.94 | 93.14 | 92.31 | 92.78 | -0.022% | 413,513 | -81.160% |
| 2011-03-25 | 92.06 | 92.98 | 91.25 | 92.80 | +0.259% | 316,381 | -81.164% |
| 2011-03-24 | 91.73 | 92.77 | 91.26 | 92.56 | +1.658% | 421,076 | -81.115% |
| 2011-03-23 | 90.81 | 91.36 | 89.72 | 91.05 | +1.880% | 414,955 | -80.802% |
| 2011-03-22 | 88.90 | 89.58 | 88.68 | 89.37 | +0.710% | 306,700 | -80.441% |
| 2011-03-21 | 89.91 | 90.29 | 88.54 | 88.74 | +0.487% | 279,356 | -80.302% |
| 2011-03-18 | 88.70 | 88.84 | 87.57 | 88.31 | +2.341% | 704,114 | -80.206% |
| 2011-03-17 | 86.60 | 86.86 | 85.61 | 86.29 | +1.196% | 252,579 | -79.743% |
| 2011-03-16 | 86.11 | 86.76 | 84.64 | 85.27 | -0.699% | 647,967 | -79.500% |
| 2011-03-15 | 84.30 | 86.50 | 84.19 | 85.87 | -1.672% | 913,083 | -79.644% |
| 2011-03-14 | 87.77 | 88.15 | 87.20 | 87.33 | -1.389% | 584,383 | -79.984% |
| 2011-03-11 | 88.25 | 88.94 | 88.01 | 88.56 | -0.427% | 258,750 | -80.262% |
| 2011-03-10 | 89.63 | 89.77 | 88.22 | 88.94 | -1.811% | 500,933 | -80.346% |
| 2011-03-09 | 90.26 | 90.62 | 89.44 | 90.58 | +1.536% | 440,439 | -80.702% |
| 2011-03-08 | 88.21 | 89.90 | 88.03 | 89.21 | +0.360% | 285,581 | -80.406% |
| 2011-03-07 | 90.56 | 91.19 | 87.48 | 88.89 | -0.781% | 553,578 | -80.335% |
| 2011-03-04 | 90.24 | 90.56 | 88.96 | 89.59 | -0.841% | 332,151 | -80.489% |
| 2011-03-03 | 88.86 | 90.89 | 88.86 | 90.35 | +2.484% | 442,558 | -80.653% |
| 2011-03-02 | 87.80 | 89.43 | 87.59 | 88.16 | +1.124% | 539,511 | -80.172% |
| 2011-03-01 | 88.15 | 88.29 | 86.73 | 87.18 | -0.479% | 486,994 | -79.950% |
| 2011-02-28 | 89.40 | 89.52 | 86.84 | 87.60 | -0.927% | 447,003 | -80.046% |
| 2011-02-25 | 87.85 | 88.82 | 87.00 | 88.42 | +2.054% | 540,855 | -80.231% |
| 2011-02-24 | 88.14 | 88.38 | 85.88 | 86.64 | +0.127% | 692,510 | -79.825% |
| 2011-02-23 | 89.39 | 89.48 | 85.12 | 86.53 | -1.949% | 761,332 | -79.799% |
| 2011-02-22 | 89.75 | 89.95 | 87.72 | 88.25 | -2.238% | 535,189 | -80.193% |
| 2011-02-18 | 90.36 | 90.79 | 89.79 | 90.27 | +0.244% | 572,306 | -80.636% |
| 2011-02-17 | 90.05 | 90.59 | 89.22 | 90.05 | +0.223% | 365,265 | -80.589% |
| 2011-02-16 | 90.15 | 90.59 | 89.41 | 89.85 | +0.279% | 507,641 | -80.545% |
| 2011-02-15 | 90.20 | 90.27 | 88.72 | 89.60 | -1.473% | 415,192 | -80.491% |
| 2011-02-14 | 92.63 | 92.64 | 90.69 | 90.94 | -1.983% | 419,678 | -80.779% |
| 2011-02-11 | 92.79 | 93.39 | 92.23 | 92.78 | +0.455% | 676,917 | -81.160% |
| 2011-02-10 | 90.28 | 92.65 | 89.56 | 92.36 | +1.943% | 691,357 | -81.074% |
| 2011-02-09 | 92.15 | 92.84 | 89.71 | 90.60 | -7.352% | 1,996,875 | -80.706% |
| 2011-02-08 | 95.51 | 97.85 | 95.33 | 97.79 | +3.219% | 551,821 | -82.125% |
| 2011-02-07 | 93.77 | 95.91 | 93.70 | 94.74 | +1.207% | 395,171 | -81.550% |
| 2011-02-04 | 93.28 | 93.84 | 92.71 | 93.61 | +0.257% | 332,027 | -81.327% |
| 2011-02-03 | 92.85 | 93.57 | 91.64 | 93.37 | +0.054% | 252,069 | -81.279% |
| 2011-02-02 | 94.69 | 94.90 | 92.77 | 93.32 | -1.748% | 501,154 | -81.269% |
| 2011-02-01 | 93.72 | 95.57 | 93.68 | 94.98 | +1.855% | 461,794 | -81.596% |
| 2011-01-31 | 94.91 | 95.30 | 93.13 | 93.25 | -0.956% | 542,696 | -81.255% |
| 2011-01-28 | 97.83 | 97.83 | 93.88 | 94.15 | -3.475% | 649,370 | -81.434% |
| 2011-01-27 | 97.70 | 97.88 | 96.89 | 97.54 | +0.567% | 343,693 | -82.079% |
| 2011-01-26 | 96.82 | 97.85 | 96.45 | 96.99 | +1.784% | 398,131 | -81.978% |
| 2011-01-25 | 95.10 | 95.38 | 93.84 | 95.29 | -0.408% | 319,991 | -81.656% |
| 2011-01-24 | 94.46 | 95.92 | 94.22 | 95.68 | +1.372% | 299,505 | -81.731% |
| 2011-01-21 | 94.17 | 95.27 | 93.78 | 94.39 | +0.143% | 499,634 | -81.480% |
| 2011-01-20 | 93.61 | 94.83 | 93.13 | 94.25 | -0.789% | 466,843 | -81.454% |
| 2011-01-19 | 97.03 | 97.03 | 94.73 | 95.00 | -2.183% | 405,215 | -81.600% |
| 2011-01-18 | 97.19 | 97.50 | 96.51 | 97.12 | +0.021% | 316,143 | -82.002% |
| 2011-01-14 | 96.96 | 97.45 | 96.50 | 97.10 | -0.349% | 224,917 | -81.998% |
| 2011-01-13 | 98.16 | 98.94 | 97.25 | 97.44 | +0.329% | 438,328 | -82.061% |
| 2011-01-12 | 98.50 | 98.58 | 96.86 | 97.12 | -0.339% | 385,338 | -82.002% |
| 2011-01-11 | 96.96 | 97.51 | 96.47 | 97.45 | +0.495% | 404,971 | -82.063% |
| 2011-01-10 | 94.60 | 97.04 | 94.10 | 96.97 | +1.031% | 315,202 | -81.974% |
| 2011-01-07 | 96.58 | 97.00 | 95.19 | 95.98 | -1.113% | 250,213 | -81.788% |
| 2011-01-06 | 96.73 | 97.26 | 95.45 | 97.06 | +0.424% | 351,648 | -81.991% |
| 2011-01-05 | 96.26 | 96.72 | 96.00 | 96.65 | +0.572% | 281,769 | -81.914% |
| 2011-01-04 | 97.29 | 97.83 | 96.10 | 96.10 | -0.641% | 420,701 | -81.811% |
| 2011-01-03 | 96.89 | 98.29 | 96.32 | 96.72 | +1.172% | 381,293 | -81.927% |
| 2010-12-31 | 95.33 | 95.84 | 94.37 | 95.60 | +0.357% | 205,574 | -81.715% |
| 2010-12-30 | 93.95 | 95.61 | 93.94 | 95.26 | +2.090% | 230,977 | -81.650% |
| 2010-12-29 | 93.67 | 93.88 | 93.04 | 93.31 | -0.586% | 145,063 | -81.267% |
| 2010-12-28 | 94.35 | 94.66 | 93.38 | 93.86 | -0.255% | 142,520 | -81.377% |
| 2010-12-27 | 94.04 | 94.14 | 92.49 | 94.10 | -0.254% | 189,162 | -81.424% |
| 2010-12-23 | 94.23 | 94.66 | 93.93 | 94.34 | +0.974% | 237,185 | -81.471% |
| 2010-12-22 | 92.67 | 93.67 | 92.49 | 93.43 | +0.787% | 292,216 | -81.291% |
| 2010-12-21 | 93.08 | 93.19 | 92.25 | 92.70 | -0.194% | 215,469 | -81.143% |
| 2010-12-20 | 93.17 | 93.65 | 92.05 | 92.88 | +0.454% | 232,871 | -81.180% |
| 2010-12-17 | 91.53 | 92.89 | 91.32 | 92.46 | +0.032% | 609,244 | -81.095% |
| 2010-12-16 | 92.83 | 93.00 | 92.35 | 92.43 | -0.773% | 579,287 | -81.088% |
| 2010-12-15 | 90.76 | 94.46 | 90.76 | 93.15 | +2.509% | 1,251,956 | -81.235% |
| 2010-12-14 | 87.73 | 91.00 | 87.51 | 90.87 | +3.935% | 584,413 | -80.764% |
| 2010-12-13 | 88.96 | 88.96 | 87.43 | 87.43 | -1.654% | 472,564 | -80.007% |
| 2010-12-10 | 88.57 | 89.00 | 87.97 | 88.90 | +0.509% | 427,614 | -80.337% |
| 2010-12-09 | 88.53 | 89.43 | 88.17 | 88.45 | -0.685% | 392,184 | -80.237% |
| 2010-12-08 | 89.40 | 89.72 | 88.63 | 89.06 | -0.525% | 376,830 | -80.373% |
| 2010-12-07 | 90.13 | 90.72 | 89.18 | 89.53 | +0.697% | 527,434 | -80.476% |
| 2010-12-06 | 88.77 | 89.37 | 88.17 | 88.91 | +0.056% | 470,821 | -80.340% |
| 2010-12-03 | 89.01 | 89.46 | 88.35 | 88.86 | -1.014% | 477,536 | -80.329% |
| 2010-12-02 | 89.55 | 90.57 | 89.42 | 89.77 | -0.455% | 670,682 | -80.528% |
| 2010-12-01 | 88.15 | 90.33 | 87.97 | 90.18 | +3.918% | 791,782 | -80.617% |
| 2010-11-30 | 87.40 | 88.42 | 86.53 | 86.78 | -3.428% | 806,814 | -79.857% |
| 2010-11-29 | 88.94 | 90.31 | 87.63 | 89.86 | -1.878% | 922,900 | -80.548% |
| 2010-11-26 | 91.60 | 92.00 | 90.85 | 91.58 | -1.949% | 289,490 | -80.913% |
| 2010-11-24 | 91.09 | 94.07 | 91.06 | 93.40 | +2.897% | 495,777 | -81.285% |
| 2010-11-23 | 90.70 | 91.47 | 90.04 | 90.77 | -2.712% | 599,271 | -80.743% |
| 2010-11-22 | 92.63 | 93.52 | 91.78 | 93.30 | -0.384% | 384,878 | -81.265% |
| 2010-11-19 | 92.95 | 93.86 | 92.40 | 93.66 | +0.927% | 333,214 | -81.337% |
| 2010-11-18 | 92.02 | 93.80 | 91.84 | 92.80 | +2.451% | 357,343 | -81.164% |
| 2010-11-17 | 89.86 | 91.23 | 89.49 | 90.58 | +0.377% | 431,913 | -80.702% |
| 2010-11-16 | 91.40 | 91.85 | 90.00 | 90.24 | -2.464% | 389,055 | -80.629% |
| 2010-11-15 | 93.20 | 93.71 | 92.26 | 92.52 | -0.409% | 351,526 | -81.107% |
| 2010-11-12 | 92.77 | 93.48 | 92.08 | 92.90 | -0.236% | 424,219 | -81.184% |
| 2010-11-11 | 92.28 | 93.48 | 91.75 | 93.12 | -0.353% | 291,556 | -81.229% |
| 2010-11-10 | 92.66 | 93.65 | 91.43 | 93.45 | +0.311% | 465,523 | -81.295% |
| 2010-11-09 | 93.62 | 93.86 | 92.69 | 93.16 | +0.107% | 600,582 | -81.237% |
| 2010-11-08 | 94.23 | 94.26 | 92.06 | 93.06 | -3.052% | 978,744 | -81.216% |
| 2010-11-05 | 96.91 | 96.91 | 95.16 | 95.99 | -1.011% | 478,690 | -81.790% |
| 2010-11-04 | 97.88 | 97.91 | 96.49 | 96.97 | +0.445% | 525,284 | -81.974% |
| 2010-11-03 | 95.43 | 96.60 | 95.09 | 96.54 | +0.458% | 506,389 | -81.894% |
| 2010-11-02 | 96.26 | 96.42 | 95.20 | 96.10 | +1.158% | 508,617 | -81.811% |
| 2010-11-01 | 94.87 | 95.84 | 94.58 | 95.00 | +0.423% | 571,396 | -81.600% |
| 2010-10-29 | 93.84 | 94.84 | 93.72 | 94.60 | -0.137% | 414,966 | -81.522% |
| 2010-10-28 | 94.97 | 95.21 | 93.68 | 94.73 | +0.085% | 624,523 | -81.548% |
| 2010-10-27 | 94.51 | 94.70 | 93.42 | 94.65 | -1.190% | 428,807 | -81.532% |
| 2010-10-26 | 92.35 | 96.51 | 92.30 | 95.79 | +1.634% | 474,935 | -81.752% |
| 2010-10-25 | 94.21 | 95.28 | 94.00 | 94.25 | -0.233% | 260,934 | -81.454% |
| 2010-10-22 | 94.13 | 94.83 | 93.50 | 94.47 | +1.189% | 303,400 | -81.497% |
| 2010-10-21 | 93.71 | 94.47 | 92.58 | 93.36 | -0.807% | 521,606 | -81.277% |
| 2010-10-20 | 94.07 | 94.82 | 93.36 | 94.12 | +0.405% | 686,146 | -81.428% |
| 2010-10-19 | 95.07 | 95.53 | 92.13 | 93.74 | -2.628% | 1,406,232 | -81.353% |
| 2010-10-18 | 97.26 | 97.34 | 94.85 | 96.27 | -2.807% | 661,889 | -81.843% |
| 2010-10-15 | 100.53 | 100.56 | 98.33 | 99.05 | -1.560% | 541,392 | -82.352% |
| 2010-10-14 | 100.59 | 101.57 | 100.11 | 100.62 | -0.139% | 365,841 | -82.628% |
| 2010-10-13 | 98.99 | 101.03 | 98.95 | 100.76 | +2.315% | 399,723 | -82.652% |
| 2010-10-12 | 97.30 | 98.84 | 95.78 | 98.48 | -0.142% | 348,496 | -82.250% |
| 2010-10-11 | 98.90 | 99.09 | 98.33 | 98.62 | -0.111% | 222,452 | -82.275% |
| 2010-10-08 | 97.05 | 98.94 | 96.44 | 98.73 | +1.721% | 444,427 | -82.295% |
| 2010-10-07 | 98.25 | 98.37 | 96.10 | 97.06 | -0.298% | 294,585 | -81.991% |
| 2010-10-06 | 98.27 | 98.50 | 96.50 | 97.35 | -1.448% | 395,904 | -82.044% |
| 2010-10-05 | 98.10 | 99.82 | 98.01 | 98.78 | 0.000% | 504,703 | -82.304% |