KHNGF
KUEHNE & NAGEL INTL AG
stockOTC
EODOct 2, 2026
269.72USD-1.922%(-5.29)150
KHNGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 269.71 | 269.71 | 269.71 | 269.71 | -1.922% | 150 | 0.000% |
| 2026-09-24 | 275.00 | 275.00 | 275.00 | 275.00 | -3.424% | 300 | -1.922% |
| 2026-09-22 | 276.11 | 284.75 | 276.11 | 284.75 | +11.400% | 45 | -5.280% |
| 2026-09-18 | 255.61 | 255.61 | 255.61 | 255.61 | -1.507% | 6 | +5.518% |
| 2026-09-09 | 259.52 | 259.52 | 259.52 | 259.52 | +1.343% | 7 | +3.928% |
| 2026-09-08 | 256.08 | 256.08 | 256.08 | 256.08 | -2.454% | 75 | +5.325% |
| 2026-09-02 | 262.52 | 262.52 | 262.52 | 262.52 | -2.083% | 24 | +2.740% |
| 2026-08-31 | 268.11 | 268.11 | 268.11 | 268.11 | -0.333% | 1 | +0.601% |
| 2026-08-27 | 269.86 | 270.00 | 269.00 | 269.00 | -1.326% | 185 | +0.266% |
| 2026-08-26 | 275.49 | 275.94 | 272.62 | 272.62 | -0.867% | 2,408 | -1.064% |
| 2026-08-25 | 275.00 | 275.00 | 275.00 | 275.00 | +1.852% | 300 | -1.922% |
| 2026-08-24 | 270.00 | 270.00 | 270.00 | 270.00 | +3.846% | 20 | -0.106% |
| 2026-08-18 | 260.00 | 260.00 | 260.00 | 260.00 | -1.846% | 200 | +3.737% |
| 2026-08-17 | 267.55 | 267.55 | 264.89 | 264.89 | +1.490% | 129 | +1.822% |
| 2026-08-14 | 263.52 | 263.52 | 259.61 | 261.00 | +2.347% | 153 | +3.339% |
| 2026-08-13 | 257.70 | 257.70 | 255.01 | 255.01 | +2.986% | 138 | +5.765% |
| 2026-08-11 | 247.62 | 247.62 | 247.62 | 247.62 | -0.712% | 1,049 | +8.923% |
| 2026-08-10 | 249.39 | 249.39 | 249.39 | 249.39 | +3.290% | 44 | +8.148% |
| 2026-08-06 | 241.45 | 241.45 | 241.45 | 241.45 | -4.285% | 50 | +11.706% |
| 2026-08-05 | 247.53 | 252.26 | 247.44 | 252.26 | +0.884% | 84 | +6.919% |
| 2026-08-04 | 250.05 | 250.05 | 250.05 | 250.05 | +0.100% | 51 | +7.864% |
| 2026-07-31 | 249.80 | 249.80 | 249.80 | 249.80 | -2.240% | 23 | +7.972% |
| 2026-07-30 | 255.52 | 255.52 | 255.52 | 255.52 | +0.925% | 54 | +5.554% |
| 2026-07-29 | 249.84 | 253.18 | 249.84 | 253.18 | +2.340% | 119 | +6.531% |
| 2026-07-27 | 243.21 | 247.39 | 243.21 | 247.39 | -1.143% | 810 | +9.024% |
| 2026-07-24 | 250.25 | 250.25 | 250.25 | 250.25 | +0.004% | 300 | +7.778% |
| 2026-07-23 | 250.24 | 250.24 | 250.24 | 250.24 | -1.247% | 65 | +7.783% |
| 2026-07-22 | 253.40 | 253.40 | 253.40 | 253.40 | +0.556% | 300 | +6.438% |
| 2026-07-20 | 252.00 | 252.00 | 252.00 | 252.00 | -2.326% | 158 | +7.030% |
| 2026-07-16 | 258.00 | 258.00 | 258.00 | 258.00 | -0.386% | 450 | +4.541% |
| 2026-07-07 | 259.00 | 259.00 | 259.00 | 259.00 | +4.276% | 55 | +4.137% |
| 2026-07-01 | 248.38 | 248.38 | 248.38 | 248.38 | +0.372% | 7 | +8.590% |
| 2026-06-30 | 247.46 | 247.46 | 247.46 | 247.46 | +2.491% | 8 | +8.993% |
| 2026-06-29 | 241.45 | 241.45 | 241.45 | 241.45 | +3.959% | 23 | +11.709% |
| 2026-06-26 | 235.01 | 235.01 | 232.25 | 232.25 | -2.506% | 532 | +16.131% |
| 2026-06-25 | 237.87 | 238.22 | 237.87 | 238.22 | -0.113% | 340 | +13.221% |
| 2026-06-24 | 238.49 | 238.49 | 235.38 | 238.49 | +7.920% | 295 | +13.093% |
| 2026-06-22 | 220.99 | 220.99 | 220.99 | 220.99 | -5.811% | 1 | +22.050% |
| 2026-06-16 | 230.25 | 234.62 | 230.25 | 234.62 | -4.741% | 60 | +14.957% |
| 2026-06-10 | 246.30 | 246.30 | 246.30 | 246.30 | +3.592% | 7 | +9.507% |
| 2026-05-29 | 237.76 | 237.76 | 237.76 | 237.76 | +4.321% | 5 | +13.440% |
| 2026-05-28 | 227.91 | 227.91 | 227.91 | 227.91 | +5.025% | 8 | +18.342% |
| 2026-05-19 | 218.00 | 218.00 | 217.01 | 217.01 | -4.414% | 19 | +24.289% |
| 2026-05-13 | 227.03 | 227.03 | 227.03 | 227.03 | -0.212% | 5 | +18.803% |
| 2026-05-12 | 227.51 | 227.51 | 227.51 | 227.51 | +0.455% | 200 | +18.551% |
| 2026-05-11 | 226.48 | 226.48 | 226.48 | 226.48 | -1.500% | 6 | +19.090% |
| 2026-05-08 | 229.93 | 229.93 | 229.93 | 229.93 | -3.448% | 6 | +17.303% |
| 2026-05-01 | 238.14 | 238.14 | 238.14 | 238.14 | -2.800% | 8 | +13.259% |
| 2026-04-21 | 245.00 | 245.00 | 245.00 | 245.00 | +4.638% | 20 | +10.088% |
| 2026-04-16 | 234.14 | 234.14 | 234.14 | 234.14 | -0.101% | 9 | +15.194% |
| 2026-04-15 | 234.38 | 234.38 | 234.38 | 234.38 | +5.144% | 6 | +15.078% |
| 2026-04-13 | 230.68 | 230.68 | 222.91 | 222.91 | -4.837% | 65 | +20.997% |
| 2026-04-10 | 234.22 | 234.24 | 234.22 | 234.24 | -1.836% | 4 | +15.145% |
| 2026-04-09 | 238.62 | 238.62 | 238.62 | 238.62 | +3.748% | 19 | +13.031% |
| 2026-04-07 | 226.49 | 230.00 | 226.49 | 230.00 | -0.310% | 66 | +17.267% |
| 2026-04-02 | 230.72 | 230.72 | 230.72 | 230.72 | +1.271% | 1 | +16.904% |
| 2026-04-01 | 227.82 | 227.82 | 227.82 | 227.82 | +3.053% | 100 | +18.390% |
| 2026-03-30 | 221.07 | 221.07 | 221.07 | 221.07 | +6.207% | 3 | +22.004% |
| 2026-03-27 | 208.15 | 208.16 | 208.15 | 208.15 | -3.563% | 145 | +29.577% |
| 2026-03-26 | 215.84 | 215.84 | 215.84 | 215.84 | -0.548% | 1 | +24.961% |
| 2026-03-23 | 216.87 | 217.03 | 216.87 | 217.03 | -0.662% | 4,308 | +24.275% |
| 2026-03-16 | 218.48 | 218.48 | 218.48 | 218.48 | +2.154% | 10 | +23.453% |
| 2026-03-13 | 213.87 | 213.87 | 213.87 | 213.87 | -1.338% | 50 | +26.112% |
| 2026-03-10 | 216.77 | 216.77 | 216.77 | 216.77 | +1.981% | 6 | +24.425% |
| 2026-03-09 | 212.56 | 212.56 | 212.56 | 212.56 | -9.772% | 6 | +26.889% |
| 2026-03-04 | 235.58 | 235.58 | 235.58 | 235.58 | -0.094% | 40 | +14.490% |
| 2026-03-02 | 233.25 | 235.80 | 233.25 | 235.80 | +5.128% | 59 | +14.382% |
| 2026-02-24 | 224.30 | 224.30 | 224.30 | 224.30 | -1.842% | 6 | +20.247% |
| 2026-02-20 | 232.44 | 236.21 | 228.51 | 228.51 | +9.372% | 177 | +18.032% |
| 2026-02-12 | 237.70 | 237.70 | 208.93 | 208.93 | -13.608% | 4 | +29.093% |
| 2026-02-05 | 241.84 | 241.84 | 241.84 | 241.84 | +7.284% | 6 | +11.526% |
| 2026-02-03 | 230.29 | 230.29 | 225.42 | 225.42 | -3.418% | 113 | +19.650% |
| 2026-01-30 | 230.45 | 233.40 | 230.45 | 233.40 | +1.798% | 11 | +15.560% |
| 2026-01-28 | 229.28 | 229.28 | 229.28 | 229.28 | -1.977% | 210 | +17.638% |
| 2026-01-27 | 233.90 | 233.90 | 233.90 | 233.90 | +2.478% | 10 | +15.312% |
| 2026-01-23 | 225.26 | 228.25 | 225.26 | 228.25 | +0.657% | 14 | +18.169% |
| 2026-01-21 | 226.75 | 226.75 | 226.75 | 226.75 | +1.099% | 14 | +18.946% |
| 2026-01-20 | 224.29 | 224.29 | 224.29 | 224.29 | -4.289% | 2 | +20.253% |
| 2026-01-14 | 234.34 | 234.34 | 234.34 | 234.34 | +3.156% | 4 | +15.096% |
| 2026-01-12 | 227.17 | 227.17 | 227.17 | 227.17 | +0.393% | 2 | +18.728% |
| 2026-01-09 | 226.28 | 226.28 | 226.28 | 226.28 | +4.720% | 1 | +19.195% |
| 2026-01-08 | 213.29 | 216.08 | 213.29 | 216.08 | -0.972% | 15 | +24.822% |
| 2025-12-26 | 218.20 | 218.20 | 218.20 | 218.20 | +0.000% | 4 | +23.609% |
| 2025-12-23 | 218.20 | 218.20 | 218.20 | 218.20 | +0.423% | 6 | +23.610% |
| 2025-12-18 | 218.35 | 218.35 | 217.28 | 217.28 | -0.663% | 15 | +24.132% |
| 2025-12-12 | 218.73 | 218.73 | 218.73 | 218.73 | +5.270% | 25 | +23.309% |
| 2025-12-10 | 210.41 | 210.41 | 207.78 | 207.78 | +1.688% | 82 | +29.808% |
| 2025-12-09 | 204.33 | 204.33 | 204.33 | 204.33 | +2.058% | 50 | +32.000% |
| 2025-12-05 | 200.21 | 200.21 | 200.21 | 200.21 | +1.014% | 356 | +34.716% |
| 2025-12-04 | 198.20 | 198.20 | 198.20 | 198.20 | -0.302% | 16,200 | +36.082% |
| 2025-12-03 | 198.80 | 198.80 | 198.80 | 198.80 | -1.677% | 5 | +35.672% |
| 2025-11-28 | 202.19 | 202.19 | 202.19 | 202.19 | +6.109% | 6 | +33.397% |
| 2025-11-21 | 194.35 | 194.35 | 190.55 | 190.55 | +0.799% | 257 | +41.546% |
| 2025-11-20 | 187.05 | 189.04 | 187.05 | 189.04 | +1.684% | 22 | +42.676% |
| 2025-11-18 | 185.91 | 185.91 | 185.91 | 185.91 | -3.288% | 10 | +45.078% |
| 2025-11-14 | 192.23 | 192.23 | 192.23 | 192.23 | +5.495% | 5 | +40.308% |
| 2025-11-04 | 182.22 | 182.22 | 182.22 | 182.22 | -8.295% | 3 | +48.018% |
| 2025-10-27 | 196.81 | 198.70 | 196.81 | 198.70 | +7.088% | 98 | +35.740% |
| 2025-10-14 | 185.55 | 185.55 | 185.55 | 185.55 | -2.604% | 4 | +45.361% |
| 2025-09-25 | 190.51 | 190.51 | 190.51 | 190.51 | -2.303% | 39 | +41.575% |
| 2025-09-19 | 200.44 | 200.44 | 195.00 | 195.00 | -9.722% | 133 | +38.315% |
| 2025-09-17 | 216.00 | 216.00 | 216.00 | 216.00 | +3.717% | 23 | +24.868% |
| 2025-09-15 | 208.26 | 208.26 | 208.26 | 208.26 | +0.260% | 65 | +29.509% |
| 2025-09-10 | 207.72 | 207.72 | 207.72 | 207.72 | +0.014% | 9 | +29.845% |
| 2025-09-05 | 207.69 | 207.69 | 207.69 | 207.69 | +1.994% | 862 | +29.864% |
| 2025-09-04 | 205.95 | 205.98 | 203.63 | 203.63 | +0.807% | 356 | +32.453% |
| 2025-09-03 | 202.00 | 202.00 | 202.00 | 202.00 | -0.417% | 20 | +33.522% |
| 2025-09-02 | 202.84 | 202.84 | 202.84 | 202.84 | -0.319% | 31 | +32.966% |
| 2025-08-29 | 204.25 | 204.25 | 203.50 | 203.50 | -0.501% | 36 | +32.541% |
| 2025-08-26 | 211.67 | 211.67 | 204.52 | 204.52 | -1.650% | 86 | +31.877% |
| 2025-08-25 | 211.00 | 211.00 | 207.95 | 207.95 | -2.081% | 59 | +29.701% |
| 2025-08-19 | 212.37 | 212.37 | 212.37 | 212.37 | +1.656% | 2 | +27.002% |
| 2025-08-12 | 208.91 | 208.91 | 208.91 | 208.91 | +3.924% | 65 | +29.106% |
| 2025-08-01 | 202.71 | 202.71 | 201.02 | 201.02 | -2.973% | 384 | +34.173% |
| 2025-07-30 | 207.18 | 207.18 | 207.18 | 207.18 | -0.705% | 5 | +30.184% |
| 2025-07-29 | 208.65 | 208.65 | 208.65 | 208.65 | -1.534% | 15 | +29.267% |
| 2025-07-28 | 211.90 | 211.90 | 211.90 | 211.90 | +0.670% | 60 | +27.284% |
| 2025-07-25 | 210.49 | 210.49 | 210.49 | 210.49 | +0.233% | 50 | +28.137% |
| 2025-07-21 | 212.50 | 212.50 | 210.00 | 210.00 | -3.632% | 200 | +28.436% |
| 2025-07-10 | 217.91 | 217.91 | 217.91 | 217.91 | +2.800% | 10 | +23.771% |
| 2025-07-07 | 211.98 | 211.98 | 211.98 | 211.98 | -2.403% | 20 | +27.236% |
| 2025-07-01 | 217.20 | 217.20 | 217.20 | 217.20 | +0.526% | 45 | +24.178% |
| 2025-06-30 | 216.06 | 216.06 | 216.06 | 216.06 | -2.565% | 22 | +24.832% |
| 2025-06-16 | 221.75 | 221.75 | 221.75 | 221.75 | -1.497% | 24 | +21.630% |
| 2025-06-13 | 227.42 | 227.42 | 225.12 | 225.12 | +0.603% | 80 | +19.809% |
| 2025-06-03 | 223.77 | 223.77 | 223.77 | 223.77 | -0.239% | 9 | +20.532% |
| 2025-05-28 | 224.31 | 224.31 | 224.31 | 224.31 | -0.477% | 10 | +20.244% |
| 2025-05-27 | 225.38 | 225.38 | 225.38 | 225.38 | -1.963% | 40 | +19.671% |
| 2025-05-23 | 229.89 | 229.89 | 229.89 | 229.89 | +6.828% | 142 | +17.322% |
| 2025-05-12 | 219.25 | 219.25 | 215.20 | 215.20 | -0.697% | 4,990 | +25.332% |
| 2025-05-09 | 215.00 | 216.71 | 215.00 | 216.71 | -1.714% | 106 | +24.459% |
| 2025-05-08 | 220.49 | 220.49 | 220.49 | 220.49 | -7.357% | 1 | +22.325% |
| 2025-05-05 | 238.00 | 238.00 | 238.00 | 238.00 | +5.119% | 100 | +13.326% |
| 2025-05-02 | 226.41 | 226.41 | 226.41 | 226.41 | -0.660% | 1 | +19.127% |
| 2025-04-30 | 227.91 | 227.91 | 227.91 | 227.91 | -3.438% | 1 | +18.340% |
| 2025-04-24 | 236.03 | 236.03 | 236.03 | 236.03 | +1.084% | 24 | +14.271% |
| 2025-04-23 | 233.50 | 233.50 | 233.50 | 233.50 | +5.939% | 25 | +15.510% |
| 2025-04-22 | 220.41 | 220.41 | 220.41 | 220.41 | -4.947% | 72 | +22.370% |
| 2025-04-21 | 232.71 | 232.71 | 231.88 | 231.88 | +3.232% | 25 | +16.317% |
| 2025-04-15 | 224.62 | 224.62 | 224.62 | 224.62 | -0.672% | 10 | +20.076% |
| 2025-04-14 | 226.14 | 226.14 | 226.14 | 226.14 | +10.001% | 422 | +19.269% |
| 2025-04-09 | 205.58 | 205.58 | 205.58 | 205.58 | -1.462% | 288 | +31.197% |
| 2025-04-08 | 208.63 | 208.63 | 208.63 | 208.63 | +4.315% | 263 | +29.279% |
| 2025-04-07 | 203.55 | 203.55 | 200.00 | 200.00 | -2.700% | 1,697 | +34.857% |
| 2025-04-04 | 205.52 | 205.55 | 205.52 | 205.55 | -14.799% | 10 | +31.216% |
| 2025-03-21 | 241.25 | 241.25 | 241.25 | 241.25 | -1.529% | 4 | +11.798% |
| 2025-03-10 | 245.00 | 245.00 | 245.00 | 245.00 | +5.777% | 5,000 | +10.088% |
| 2025-03-06 | 240.69 | 240.69 | 231.60 | 231.62 | +0.638% | 130 | +16.447% |
| 2025-03-05 | 230.15 | 230.15 | 230.15 | 230.15 | +2.518% | 49 | +17.190% |
| 2025-03-04 | 222.08 | 224.50 | 222.08 | 224.50 | -0.116% | 1,000 | +20.140% |
| 2025-02-28 | 224.76 | 224.76 | 224.76 | 224.76 | -6.519% | 7 | +20.001% |
| 2025-02-26 | 240.43 | 240.43 | 240.43 | 240.43 | -1.088% | 11 | +12.179% |
| 2025-02-25 | 243.08 | 243.08 | 243.08 | 243.08 | +3.772% | 4 | +10.959% |
| 2025-02-20 | 234.24 | 234.24 | 234.24 | 234.24 | -0.366% | 1 | +15.145% |
| 2025-02-19 | 235.10 | 235.10 | 235.10 | 235.10 | +1.164% | 68 | +14.724% |
| 2025-02-14 | 229.94 | 232.40 | 229.71 | 232.40 | +2.962% | 283 | +16.059% |
| 2025-02-12 | 225.71 | 225.71 | 225.71 | 225.71 | +2.595% | 344 | +19.496% |
| 2025-02-07 | 221.42 | 221.42 | 220.00 | 220.00 | -2.456% | 1,527 | +22.598% |
| 2025-02-04 | 225.54 | 225.54 | 225.54 | 225.54 | -1.300% | 8 | +19.586% |
| 2025-01-31 | 225.00 | 230.00 | 225.00 | 228.51 | +0.611% | 12 | +18.032% |
| 2025-01-24 | 227.12 | 227.12 | 227.12 | 227.12 | +5.111% | 6 | +18.753% |
| 2025-01-15 | 218.95 | 218.95 | 216.08 | 216.08 | -1.448% | 795 | +24.822% |
| 2025-01-14 | 219.25 | 219.25 | 219.25 | 219.25 | -1.723% | 1 | +23.014% |
| 2025-01-13 | 223.10 | 223.10 | 223.10 | 223.10 | +1.225% | 3 | +20.894% |
| 2025-01-10 | 218.49 | 220.40 | 218.49 | 220.40 | -2.478% | 405 | +22.375% |
| 2025-01-08 | 227.49 | 227.49 | 226.00 | 226.00 | -3.625% | 250 | +19.343% |
| 2025-01-07 | 234.50 | 234.50 | 234.50 | 234.50 | +3.288% | 114 | +15.017% |
| 2024-12-31 | 227.03 | 227.03 | 227.03 | 227.03 | -1.070% | 175 | +18.799% |
| 2024-12-27 | 229.49 | 229.49 | 229.49 | 229.49 | +0.654% | 176 | +17.528% |
| 2024-12-23 | 227.96 | 228.00 | 227.96 | 228.00 | +1.656% | 80 | +18.296% |
| 2024-12-20 | 224.29 | 224.29 | 224.29 | 224.29 | -4.762% | 7 | +20.255% |
| 2024-12-10 | 235.87 | 235.87 | 235.50 | 235.50 | +0.512% | 28 | +14.529% |
| 2024-12-04 | 234.30 | 234.30 | 234.30 | 234.30 | -2.669% | 10 | +15.115% |
| 2024-12-03 | 240.72 | 240.72 | 240.72 | 240.72 | +4.377% | 6 | +12.043% |
| 2024-11-26 | 230.63 | 230.63 | 230.63 | 230.63 | +0.200% | 2 | +16.947% |
| 2024-11-22 | 230.17 | 230.17 | 230.17 | 230.17 | -0.415% | 2 | +17.181% |
| 2024-11-21 | 231.13 | 231.13 | 231.13 | 231.13 | -0.229% | 10 | +16.694% |
| 2024-11-20 | 231.66 | 231.66 | 231.66 | 231.66 | +0.422% | 224 | +16.427% |
| 2024-11-15 | 230.69 | 230.69 | 230.69 | 230.69 | -2.421% | 25 | +16.918% |
| 2024-11-06 | 236.41 | 236.41 | 236.41 | 236.41 | -3.675% | 9 | +14.088% |
| 2024-11-04 | 251.38 | 251.38 | 245.43 | 245.43 | +0.016% | 236 | +9.895% |
| 2024-10-31 | 245.35 | 245.39 | 245.35 | 245.39 | -3.312% | 2 | +9.913% |
| 2024-10-29 | 253.80 | 253.80 | 253.80 | 253.80 | +0.216% | 7 | +6.272% |
| 2024-10-28 | 253.25 | 253.25 | 253.25 | 253.25 | +1.920% | 3,000 | +6.501% |
| 2024-10-25 | 253.12 | 253.12 | 248.48 | 248.48 | -2.463% | 16 | +8.546% |
| 2024-10-22 | 257.50 | 257.50 | 254.75 | 254.75 | -1.628% | 9 | +5.873% |
| 2024-10-21 | 258.97 | 258.97 | 258.97 | 258.97 | +0.629% | 129 | +4.149% |
| 2024-10-17 | 255.69 | 257.35 | 255.69 | 257.35 | +0.019% | 310 | +4.805% |
| 2024-10-16 | 257.07 | 257.30 | 254.59 | 257.30 | +0.088% | 491 | +4.825% |
| 2024-10-15 | 257.07 | 257.07 | 257.07 | 257.07 | -0.716% | 2 | +4.917% |
| 2024-10-14 | 258.93 | 258.93 | 258.93 | 258.93 | -1.492% | 186 | +4.166% |
| 2024-10-08 | 263.00 | 264.98 | 262.85 | 262.85 | +0.784% | 811 | +2.612% |
| 2024-10-07 | 260.81 | 260.81 | 260.81 | 260.81 | +0.924% | 306 | +3.416% |
| 2024-10-04 | 258.42 | 258.42 | 258.42 | 258.42 | -2.974% | 9 | +4.372% |
| 2024-10-03 | 266.34 | 266.34 | 266.34 | 266.34 | +0.506% | 2,013 | +1.267% |
| 2024-10-01 | 264.39 | 271.22 | 264.39 | 265.00 | -1.855% | 40 | +1.779% |
| 2024-09-27 | 270.01 | 270.01 | 270.01 | 270.01 | -1.959% | 1 | -0.109% |
| 2024-09-25 | 275.40 | 275.40 | 275.40 | 275.40 | -1.079% | 4 | -2.066% |
| 2024-09-20 | 271.05 | 278.41 | 270.03 | 278.41 | -3.847% | 55 | -3.123% |
| 2024-09-16 | 289.55 | 289.55 | 289.55 | 289.55 | +0.340% | 10 | -6.850% |
| 2024-09-13 | 288.57 | 288.57 | 288.57 | 288.57 | -0.255% | 20 | -6.534% |
| 2024-09-11 | 297.61 | 297.61 | 289.31 | 289.31 | -0.653% | 36 | -6.773% |
| 2024-09-10 | 291.21 | 291.21 | 291.21 | 291.21 | -2.629% | 1 | -7.382% |
| 2024-09-06 | 299.07 | 299.07 | 299.07 | 299.07 | +0.816% | 3 | -9.817% |
| 2024-09-05 | 297.96 | 297.96 | 296.65 | 296.65 | -1.326% | 95 | -9.081% |
| 2024-09-03 | 300.64 | 300.64 | 300.64 | 300.64 | -3.176% | 63 | -10.286% |
| 2024-08-30 | 310.50 | 310.50 | 310.50 | 310.50 | +1.173% | 5 | -13.135% |
| 2024-08-28 | 307.21 | 307.21 | 306.90 | 306.90 | +0.711% | 29 | -12.116% |
| 2024-08-23 | 304.73 | 304.73 | 304.73 | 304.73 | +4.132% | 1 | -11.491% |
| 2024-08-14 | 296.95 | 296.95 | 292.64 | 292.64 | +0.910% | 27 | -7.834% |
| 2024-08-12 | 290.00 | 290.00 | 290.00 | 290.00 | -2.493% | 130 | -6.995% |
| 2024-08-05 | 297.41 | 297.41 | 297.41 | 297.41 | -1.070% | 1 | -9.313% |
| 2024-07-29 | 300.61 | 300.63 | 300.61 | 300.63 | -1.941% | 50 | -10.283% |
| 2024-07-25 | 306.58 | 306.58 | 306.58 | 306.58 | 0.000% | 2 | -12.025% |
| 2024-07-24 | 307.72 | 307.73 | 306.58 | 306.58 | +3.679% | 13 | -12.025% |
| 2024-07-22 | 295.70 | 295.70 | 295.70 | 295.70 | +0.756% | 45 | -8.788% |
| 2024-07-17 | 293.48 | 293.48 | 293.48 | 293.48 | +0.215% | 75 | -8.098% |
| 2024-07-16 | 286.35 | 292.85 | 286.35 | 292.85 | +0.663% | 73 | -7.900% |
| 2024-07-15 | 290.98 | 290.98 | 282.12 | 290.92 | +1.331% | 32 | -7.289% |
| 2024-07-10 | 284.78 | 287.10 | 284.25 | 287.10 | +0.737% | 358 | -6.055% |
| 2024-07-09 | 287.96 | 287.96 | 282.37 | 285.00 | +0.018% | 330 | -5.363% |
| 2024-06-25 | 291.13 | 291.13 | 284.95 | 284.95 | -1.231% | 64 | -5.347% |
| 2024-06-24 | 288.50 | 288.50 | 288.50 | 288.50 | -1.347% | 200 | -6.511% |
| 2024-06-17 | 292.44 | 292.44 | 292.44 | 292.44 | -0.588% | 3 | -7.771% |
| 2024-06-10 | 293.70 | 294.17 | 293.70 | 294.17 | -1.119% | 77 | -8.313% |
| 2024-06-06 | 297.50 | 297.50 | 297.50 | 297.50 | +1.201% | 26 | -9.339% |
| 2024-06-04 | 293.97 | 293.97 | 293.97 | 293.97 | +5.487% | 2 | -8.251% |
| 2024-05-31 | 278.68 | 278.68 | 278.68 | 278.68 | +0.425% | 83 | -3.217% |
| 2024-05-29 | 277.50 | 277.50 | 277.50 | 277.50 | +4.899% | 1 | -2.805% |
| 2024-05-24 | 264.54 | 264.54 | 264.54 | 264.54 | -2.796% | 1 | +1.956% |
| 2024-05-21 | 272.15 | 272.15 | 272.15 | 272.15 | +0.015% | 6 | -0.895% |
| 2024-05-15 | 272.11 | 272.11 | 272.11 | 272.11 | +0.151% | 3 | -0.880% |
| 2024-05-14 | 271.70 | 271.70 | 271.70 | 271.70 | -0.022% | 50 | -0.731% |
| 2024-05-13 | 271.76 | 271.76 | 271.76 | 271.76 | +1.358% | 7,000 | -0.753% |
| 2024-05-10 | 268.12 | 268.12 | 268.12 | 268.12 | -8.181% | 435 | +0.595% |
| 2024-05-09 | 265.50 | 292.01 | 265.50 | 292.01 | +7.936% | 634 | -7.635% |
| 2024-05-07 | 270.54 | 270.54 | 270.54 | 270.54 | +0.200% | 6 | -0.305% |
| 2024-05-06 | 268.95 | 270.00 | 268.95 | 270.00 | +3.874% | 51 | -0.106% |
| 2024-04-30 | 269.77 | 269.77 | 259.93 | 259.93 | -4.184% | 4 | +3.764% |
| 2024-04-29 | 271.28 | 271.28 | 271.28 | 271.28 | +0.952% | 5 | -0.577% |
| 2024-04-26 | 268.72 | 268.72 | 268.72 | 268.72 | +0.872% | 1 | +0.370% |
| 2024-04-23 | 266.40 | 266.40 | 266.40 | 266.40 | -3.814% | 12 | +1.244% |
| 2024-04-22 | 276.29 | 276.96 | 276.29 | 276.96 | +0.364% | 101 | -2.617% |
| 2024-04-18 | 275.96 | 275.96 | 275.96 | 275.96 | 0.000% | 20 | -2.263% |
| 2024-04-16 | 275.96 | 275.96 | 275.96 | 275.96 | -2.077% | 11 | -2.263% |
| 2024-04-15 | 280.81 | 283.47 | 280.81 | 281.81 | +1.692% | 13 | -4.293% |
| 2024-04-12 | 277.13 | 277.13 | 277.13 | 277.13 | -1.027% | 2 | -2.674% |
| 2024-04-11 | 280.00 | 280.00 | 280.00 | 280.00 | +0.850% | 8 | -3.673% |
| 2024-04-10 | 277.64 | 277.64 | 277.64 | 277.64 | -2.582% | 1 | -2.854% |
| 2024-04-09 | 283.02 | 285.00 | 283.02 | 285.00 | 0.000% | 25 | -5.363% |
| 2024-04-08 | 285.00 | 285.00 | 285.00 | 285.00 | +0.372% | 26 | -5.363% |
| 2024-04-05 | 283.94 | 283.94 | 283.94 | 283.94 | +0.883% | 35 | -5.012% |
| 2024-03-28 | 281.46 | 281.46 | 281.46 | 281.46 | +3.099% | 148 | -4.173% |
| 2024-03-27 | 278.94 | 278.94 | 273.00 | 273.00 | -1.784% | 10 | -1.203% |
| 2024-03-26 | 278.00 | 278.00 | 277.94 | 277.96 | +1.022% | 244 | -2.966% |
| 2024-03-22 | 275.15 | 275.15 | 275.15 | 275.15 | +1.782% | 12 | -1.974% |
| 2024-03-21 | 270.33 | 270.33 | 270.33 | 270.33 | +0.416% | 83 | -0.227% |
| 2024-03-18 | 269.21 | 269.21 | 269.21 | 269.21 | -1.521% | 3 | +0.188% |
| 2024-03-15 | 271.00 | 273.37 | 271.00 | 273.37 | +0.043% | 14 | -1.336% |
| 2024-03-14 | 273.25 | 273.25 | 273.25 | 273.25 | -3.656% | 10 | -1.294% |
| 2024-03-12 | 280.39 | 283.62 | 280.39 | 283.62 | +2.154% | 225 | -4.903% |
| 2024-03-11 | 277.64 | 277.64 | 277.64 | 277.64 | -1.371% | 2 | -2.854% |
| 2024-03-08 | 281.42 | 281.50 | 281.42 | 281.50 | +0.836% | 3 | -4.187% |
| 2024-03-05 | 279.17 | 279.17 | 279.17 | 279.17 | -0.476% | 2 | -3.385% |
| 2024-03-04 | 275.73 | 280.50 | 275.73 | 280.50 | -3.442% | 28 | -3.845% |
| 2024-03-01 | 287.25 | 290.50 | 287.25 | 290.50 | -8.857% | 239 | -7.155% |
| 2024-02-14 | 318.73 | 318.73 | 318.73 | 318.73 | -3.101% | 14 | -15.378% |
| 2024-02-09 | 328.93 | 328.93 | 328.93 | 328.93 | -0.264% | 11 | -18.002% |
| 2024-02-08 | 320.68 | 329.80 | 320.68 | 329.80 | -0.036% | 22 | -18.219% |
| 2024-02-07 | 328.81 | 329.92 | 328.81 | 329.92 | -2.301% | 35 | -18.249% |
| 2024-02-06 | 337.69 | 337.69 | 337.69 | 337.69 | +0.671% | 35 | -20.129% |
| 2024-02-05 | 335.44 | 335.44 | 335.44 | 335.44 | +3.032% | 2 | -19.594% |
| 2024-02-02 | 329.50 | 329.50 | 325.57 | 325.57 | -5.040% | 24 | -17.156% |
| 2024-02-01 | 342.85 | 342.85 | 342.85 | 342.85 | -0.250% | 69 | -21.331% |
| 2024-01-31 | 344.54 | 344.54 | 343.71 | 343.71 | +2.094% | 16 | -21.528% |
| 2024-01-30 | 336.66 | 336.66 | 336.66 | 336.66 | -1.241% | 21 | -19.885% |
| 2024-01-26 | 340.89 | 340.89 | 340.89 | 340.89 | -0.310% | 33 | -20.879% |
| 2024-01-17 | 341.95 | 341.95 | 341.95 | 341.95 | -1.475% | 300 | -21.124% |
| 2024-01-16 | 347.07 | 347.07 | 347.07 | 347.07 | -1.595% | 3 | -22.288% |
| 2024-01-12 | 352.69 | 352.69 | 352.69 | 352.69 | +3.795% | 72 | -23.527% |
| 2024-01-09 | 347.89 | 347.89 | 339.80 | 339.80 | -5.137% | 52 | -20.625% |
| 2024-01-04 | 350.00 | 358.20 | 350.00 | 358.20 | +4.715% | 675 | -24.703% |
| 2023-12-22 | 342.07 | 342.07 | 342.07 | 342.07 | +2.832% | 25 | -21.152% |
| 2023-12-20 | 340.49 | 340.72 | 332.65 | 332.65 | -1.905% | 5 | -18.919% |
| 2023-12-18 | 331.12 | 339.32 | 331.12 | 339.11 | +15.402% | 104 | -20.464% |
| 2023-12-07 | 293.85 | 293.85 | 293.85 | 293.85 | -2.718% | 9 | -8.213% |
| 2023-12-06 | 302.06 | 302.06 | 302.06 | 302.06 | +4.159% | 2 | -10.708% |
| 2023-12-04 | 290.00 | 290.00 | 290.00 | 290.00 | +1.438% | 40 | -6.995% |
| 2023-11-30 | 286.94 | 286.94 | 285.89 | 285.89 | -1.945% | 31 | -5.658% |
| 2023-11-29 | 291.56 | 291.56 | 291.56 | 291.56 | +1.959% | 972 | -7.493% |
| 2023-11-28 | 283.46 | 286.00 | 283.46 | 285.96 | -0.021% | 191 | -5.681% |
| 2023-11-27 | 286.02 | 286.02 | 286.02 | 286.02 | +0.946% | 3 | -5.701% |
| 2023-11-21 | 283.34 | 283.34 | 283.34 | 283.34 | +2.075% | 91 | -4.809% |
| 2023-11-20 | 277.58 | 277.58 | 277.58 | 277.58 | +0.343% | 25 | -2.833% |
| 2023-11-14 | 276.63 | 276.63 | 276.63 | 276.63 | +3.996% | 2 | -2.500% |
| 2023-11-13 | 266.00 | 266.00 | 266.00 | 266.00 | -0.128% | 74 | +1.397% |
| 2023-11-09 | 266.28 | 266.34 | 266.28 | 266.34 | +0.350% | 20 | +1.267% |
| 2023-11-07 | 264.97 | 265.41 | 264.97 | 265.41 | +0.291% | 226 | +1.622% |
| 2023-11-06 | 264.64 | 264.64 | 264.64 | 264.64 | -0.899% | 25 | +1.918% |
| 2023-11-03 | 267.06 | 267.06 | 267.04 | 267.04 | +0.945% | 50 | +1.002% |
| 2023-11-01 | 262.89 | 264.54 | 262.89 | 264.54 | -1.667% | 52 | +1.956% |
| 2023-10-31 | 271.97 | 271.97 | 269.02 | 269.02 | +0.480% | 8 | +0.256% |
| 2023-10-27 | 267.56 | 267.74 | 267.56 | 267.74 | -6.106% | 3 | +0.738% |
| 2023-10-23 | 285.15 | 285.15 | 285.15 | 285.15 | -0.707% | 1 | -5.413% |
| 2023-10-18 | 287.18 | 287.18 | 287.18 | 287.18 | -0.972% | 1 | -6.082% |
| 2023-10-09 | 289.34 | 290.00 | 289.34 | 290.00 | +1.477% | 96 | -6.995% |
| 2023-10-06 | 285.78 | 285.78 | 285.78 | 285.78 | +1.810% | 56 | -5.621% |
| 2023-10-03 | 280.70 | 280.70 | 280.70 | 280.70 | -1.942% | 2 | -3.913% |
| 2023-09-29 | 286.26 | 286.26 | 286.26 | 286.26 | +0.945% | 2 | -5.780% |
| 2023-09-28 | 283.58 | 283.58 | 283.58 | 283.58 | +1.638% | 149 | -4.889% |
| 2023-09-27 | 279.01 | 279.01 | 279.01 | 279.01 | -4.804% | 15 | -3.331% |
| 2023-09-25 | 293.09 | 293.09 | 293.09 | 293.09 | +0.939% | 2 | -7.975% |
| 2023-09-22 | 290.36 | 290.36 | 290.36 | 290.36 | -2.317% | 1 | -7.111% |
| 2023-09-19 | 297.25 | 297.25 | 297.25 | 297.25 | -0.956% | 2 | -9.263% |
| 2023-09-18 | 301.06 | 301.06 | 295.27 | 300.12 | +2.605% | 31 | -10.131% |
| 2023-09-14 | 291.76 | 292.50 | 291.76 | 292.50 | -0.730% | 491 | -7.790% |
| 2023-09-12 | 294.65 | 294.65 | 294.65 | 294.65 | +0.313% | 2 | -8.463% |
| 2023-09-06 | 293.73 | 293.73 | 293.73 | 293.73 | -6.088% | 2 | -8.176% |
| 2023-08-30 | 312.77 | 312.77 | 312.77 | 312.77 | +1.651% | 1 | -13.766% |
| 2023-08-29 | 307.69 | 307.69 | 307.69 | 307.69 | +3.079% | 4 | -12.342% |
| 2023-08-24 | 301.39 | 301.39 | 298.50 | 298.50 | -3.731% | 182 | -9.643% |
| 2023-08-17 | 312.85 | 312.85 | 308.34 | 310.07 | -1.418% | 17 | -13.015% |
| 2023-08-16 | 314.53 | 314.53 | 314.53 | 314.53 | +0.025% | 2 | -14.248% |
| 2023-08-15 | 314.45 | 314.45 | 314.45 | 314.45 | +2.091% | 3 | -14.226% |
| 2023-08-11 | 309.29 | 309.29 | 308.01 | 308.01 | +0.591% | 73 | -12.433% |
| 2023-08-08 | 306.20 | 306.20 | 306.20 | 306.20 | -0.906% | 70 | -11.915% |
| 2023-08-04 | 309.00 | 309.00 | 309.00 | 309.00 | -0.200% | 82 | -12.714% |
| 2023-08-03 | 309.62 | 309.62 | 309.62 | 309.62 | -0.322% | 71 | -12.888% |
| 2023-08-02 | 311.81 | 311.81 | 306.16 | 310.62 | +0.697% | 16 | -13.169% |
| 2023-07-31 | 314.93 | 314.93 | 308.27 | 308.47 | -1.758% | 51 | -12.564% |
| 2023-07-25 | 316.00 | 316.00 | 313.99 | 313.99 | +2.004% | 50 | -14.101% |
| 2023-07-24 | 307.82 | 307.82 | 307.82 | 307.82 | -2.496% | 1 | -12.379% |
| 2023-07-13 | 315.70 | 315.70 | 315.70 | 315.70 | +4.842% | 100 | -14.566% |
| 2023-07-11 | 301.12 | 301.12 | 301.12 | 301.12 | +3.212% | 2 | -10.429% |
| 2023-07-10 | 291.75 | 291.75 | 291.75 | 291.75 | -1.933% | 2 | -7.553% |
| 2023-07-07 | 292.74 | 297.50 | 292.03 | 297.50 | +0.190% | 132 | -9.339% |
| 2023-07-05 | 296.94 | 296.94 | 296.94 | 296.94 | -0.045% | 4 | -9.167% |
| 2023-06-28 | 297.07 | 297.07 | 297.07 | 297.07 | +3.455% | 3,762 | -9.208% |
| 2023-06-26 | 287.15 | 287.15 | 287.15 | 287.15 | +0.811% | 20 | -6.072% |
| 2023-06-23 | 284.84 | 284.84 | 284.84 | 284.84 | -1.378% | 25 | -5.310% |
| 2023-06-20 | 288.82 | 288.82 | 288.82 | 288.82 | +2.573% | 3 | -6.615% |
| 2023-06-13 | 281.58 | 281.58 | 281.58 | 281.58 | +2.488% | 20 | -4.212% |
| 2023-06-09 | 272.48 | 274.74 | 272.48 | 274.74 | -6.640% | 1,705 | -1.829% |
| 2023-06-02 | 294.28 | 294.28 | 294.28 | 294.28 | +4.355% | 5 | -8.347% |
| 2023-05-31 | 282.00 | 282.00 | 282.00 | 282.00 | -3.076% | 30 | -4.356% |
| 2023-05-23 | 290.62 | 290.95 | 290.62 | 290.95 | -1.402% | 24 | -7.299% |
| 2023-05-22 | 295.09 | 295.09 | 295.09 | 295.09 | +5.941% | 22 | -8.598% |
| 2023-05-18 | 278.54 | 278.54 | 278.54 | 278.54 | -3.281% | 50 | -3.168% |
| 2023-05-16 | 290.53 | 290.53 | 287.99 | 287.99 | -1.535% | 61 | -6.346% |
| 2023-05-11 | 292.48 | 292.48 | 292.48 | 292.48 | -5.328% | 2 | -7.783% |
| 2023-05-10 | 308.94 | 308.94 | 308.94 | 308.94 | +0.961% | 1 | -12.697% |
| 2023-05-09 | 303.56 | 309.87 | 303.56 | 306.00 | -0.306% | 19 | -11.858% |
| 2023-05-08 | 309.06 | 309.06 | 306.94 | 306.94 | +2.143% | 76 | -12.128% |
| 2023-05-01 | 300.50 | 300.50 | 300.50 | 300.50 | +2.319% | 3 | -10.245% |
| 2023-04-26 | 293.69 | 293.69 | 293.69 | 293.69 | +1.693% | 2 | -8.163% |
| 2023-04-25 | 302.39 | 302.39 | 288.80 | 288.80 | -4.686% | 6 | -6.608% |
| 2023-04-24 | 303.00 | 303.00 | 303.00 | 303.00 | +1.219% | 10 | -10.985% |
| 2023-04-21 | 299.35 | 299.35 | 299.35 | 299.35 | -0.974% | 25 | -9.900% |
| 2023-04-19 | 302.30 | 302.30 | 302.30 | 302.30 | +1.129% | 10 | -10.778% |
| 2023-04-18 | 298.92 | 298.92 | 298.92 | 298.92 | +4.517% | 250 | -9.770% |
| 2023-04-10 | 271.96 | 286.00 | 271.96 | 286.00 | -0.314% | 400 | -5.694% |
| 2023-04-05 | 286.51 | 286.90 | 286.51 | 286.90 | -0.555% | 196 | -5.990% |
| 2023-04-03 | 288.70 | 288.70 | 288.50 | 288.50 | -4.153% | 41 | -6.511% |
| 2023-03-31 | 301.00 | 301.00 | 301.00 | 301.00 | +3.188% | 1 | -10.394% |
| 2023-03-30 | 291.50 | 291.70 | 291.50 | 291.70 | +0.586% | 20 | -7.537% |
| 2023-03-29 | 290.00 | 290.00 | 290.00 | 290.00 | +0.694% | 30 | -6.995% |
| 2023-03-22 | 282.25 | 288.00 | 282.25 | 288.00 | +4.727% | 11 | -6.349% |
| 2023-03-21 | 275.00 | 275.00 | 275.00 | 275.00 | +0.917% | 15 | -1.922% |
| 2023-03-20 | 272.50 | 272.50 | 272.50 | 272.50 | +1.001% | 125 | -1.022% |
| 2023-03-17 | 265.00 | 269.80 | 265.00 | 269.80 | 0.000% | 27 | -0.032% |