MCEM
MONARCH CEMENT CO
stockOTC
EODOct 2, 2026
268.00USD+2.282%(+5.98)3
MCEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 264.01 | 268.00 | 264.01 | 268.00 | +2.282% | 3 | 0.000% |
| 2026-10-01 | 262.01 | 268.48 | 262.01 | 262.02 | -2.049% | 179 | +2.282% |
| 2026-09-30 | 265.00 | 267.99 | 260.01 | 267.50 | +0.568% | 166 | +0.187% |
| 2026-09-29 | 265.01 | 268.00 | 260.00 | 265.99 | -3.075% | 168 | +0.756% |
| 2026-09-28 | 262.62 | 274.44 | 262.02 | 274.43 | +4.502% | 740 | -2.343% |
| 2026-09-25 | 264.00 | 270.00 | 262.61 | 262.61 | -1.829% | 211 | +2.054% |
| 2026-09-24 | 273.00 | 273.00 | 264.00 | 267.50 | -2.054% | 177 | +0.187% |
| 2026-09-23 | 267.67 | 274.44 | 265.50 | 273.11 | +2.032% | 340 | -1.871% |
| 2026-09-22 | 267.99 | 267.99 | 267.50 | 267.67 | -0.122% | 33 | +0.122% |
| 2026-09-21 | 268.50 | 268.50 | 268.00 | 268.00 | 0.000% | 35 | 0.000% |
| 2026-09-18 | 263.51 | 270.00 | 263.51 | 268.00 | +1.056% | 34 | 0.000% |
| 2026-09-17 | 270.00 | 270.00 | 263.12 | 265.20 | -2.210% | 84 | +1.056% |
| 2026-09-16 | 264.00 | 274.00 | 264.00 | 271.19 | +2.491% | 236 | -1.177% |
| 2026-09-15 | 273.23 | 273.49 | 264.60 | 264.60 | -0.530% | 208 | +1.285% |
| 2026-09-14 | 270.00 | 270.00 | 266.01 | 266.01 | -1.478% | 48 | +0.748% |
| 2026-09-11 | 275.00 | 275.00 | 265.04 | 270.00 | +0.746% | 1,259 | -0.741% |
| 2026-09-10 | 283.45 | 283.45 | 268.00 | 268.00 | +1.132% | 60 | 0.000% |
| 2026-09-09 | 275.00 | 283.45 | 265.00 | 265.00 | -2.584% | 1,264 | +1.132% |
| 2026-09-08 | 265.00 | 275.00 | 265.00 | 272.03 | +2.653% | 1,769 | -1.481% |
| 2026-09-04 | 255.50 | 283.80 | 252.04 | 265.00 | +3.718% | 1,338 | +1.132% |
| 2026-09-03 | 258.00 | 258.00 | 255.50 | 255.50 | -1.731% | 748 | +4.892% |
| 2026-09-02 | 260.00 | 260.00 | 256.40 | 260.00 | -0.008% | 1,628 | +3.077% |
| 2026-09-01 | 263.20 | 263.40 | 260.02 | 260.02 | -1.351% | 38 | +3.069% |
| 2026-08-31 | 263.01 | 263.58 | 260.40 | 263.58 | -0.536% | 77 | +1.677% |
| 2026-08-28 | 264.00 | 265.00 | 264.00 | 265.00 | +0.379% | 500 | +1.132% |
| 2026-08-27 | 268.00 | 268.00 | 263.02 | 264.00 | -0.377% | 144 | +1.515% |
| 2026-08-26 | 267.00 | 267.00 | 265.00 | 265.00 | -0.376% | 67 | +1.132% |
| 2026-08-25 | 266.20 | 267.00 | 266.00 | 266.00 | 0.000% | 558 | +0.752% |
| 2026-08-24 | 268.27 | 268.27 | 266.00 | 266.00 | +1.137% | 451 | +0.752% |
| 2026-08-21 | 271.50 | 271.50 | 263.01 | 263.01 | -1.752% | 41 | +1.897% |
| 2026-08-20 | 267.20 | 282.04 | 266.01 | 267.70 | -0.112% | 231 | +0.112% |
| 2026-08-19 | 266.00 | 268.50 | 266.00 | 268.00 | +1.094% | 198 | 0.000% |
| 2026-08-18 | 268.01 | 269.97 | 262.20 | 265.10 | -1.082% | 331 | +1.094% |
| 2026-08-17 | 264.75 | 269.92 | 264.75 | 268.00 | +1.228% | 173 | 0.000% |
| 2026-08-14 | 273.95 | 273.95 | 260.00 | 264.75 | -2.310% | 1,097 | +1.228% |
| 2026-08-13 | 275.00 | 275.00 | 268.00 | 271.01 | +0.374% | 214 | -1.111% |
| 2026-08-12 | 273.50 | 275.00 | 270.00 | 270.00 | -1.818% | 838 | -0.741% |
| 2026-08-11 | 272.00 | 275.00 | 272.00 | 275.00 | +0.365% | 954 | -2.545% |
| 2026-08-10 | 267.00 | 274.00 | 263.12 | 274.00 | +3.396% | 937 | -2.190% |
| 2026-08-07 | 268.77 | 268.97 | 260.40 | 265.00 | -0.376% | 1,436 | +1.132% |
| 2026-08-06 | 270.00 | 270.99 | 266.00 | 266.00 | -0.635% | 181 | +0.752% |
| 2026-08-05 | 269.01 | 269.37 | 267.53 | 267.70 | -0.370% | 445 | +0.112% |
| 2026-08-04 | 269.50 | 269.50 | 266.65 | 268.69 | -0.484% | 752 | -0.258% |
| 2026-08-03 | 272.99 | 272.99 | 268.15 | 270.00 | 0.000% | 432 | -0.741% |
| 2026-07-31 | 273.45 | 273.45 | 266.55 | 270.00 | -1.262% | 185 | -0.741% |
| 2026-07-30 | 268.00 | 273.45 | 267.99 | 273.45 | +1.278% | 1,310 | -1.993% |
| 2026-07-29 | 268.00 | 272.53 | 266.71 | 270.00 | +0.746% | 1,384 | -0.741% |
| 2026-07-28 | 268.57 | 273.00 | 266.29 | 268.00 | -2.040% | 1,518 | 0.000% |
| 2026-07-27 | 275.00 | 276.00 | 270.10 | 273.58 | -0.516% | 1,098 | -2.040% |
| 2026-07-24 | 273.00 | 275.00 | 273.00 | 275.00 | +1.476% | 595 | -2.545% |
| 2026-07-23 | 275.00 | 275.00 | 270.00 | 271.00 | -1.455% | 435 | -1.107% |
| 2026-07-22 | 276.10 | 277.99 | 270.60 | 275.00 | -1.328% | 485 | -2.545% |
| 2026-07-21 | 278.01 | 280.00 | 275.00 | 278.70 | -1.852% | 219 | -3.839% |
| 2026-07-20 | 283.00 | 284.20 | 276.50 | 283.96 | +0.020% | 447 | -5.621% |
| 2026-07-17 | 281.83 | 284.70 | 281.83 | 283.90 | +0.216% | 58 | -5.601% |
| 2026-07-16 | 280.00 | 283.29 | 280.00 | 283.29 | -0.492% | 13 | -5.397% |
| 2026-07-15 | 284.70 | 284.70 | 283.29 | 284.69 | +3.149% | 8 | -5.863% |
| 2026-07-14 | 276.00 | 284.69 | 276.00 | 276.00 | -1.397% | 79 | -2.899% |
| 2026-07-13 | 284.60 | 284.60 | 277.90 | 279.91 | -0.741% | 56 | -4.255% |
| 2026-07-10 | 284.70 | 284.70 | 276.00 | 282.00 | +0.714% | 136 | -4.965% |
| 2026-07-09 | 282.74 | 282.74 | 280.00 | 280.00 | -0.221% | 16 | -4.286% |
| 2026-07-08 | 280.00 | 284.90 | 280.00 | 280.62 | -0.313% | 30 | -4.497% |
| 2026-07-07 | 282.93 | 284.99 | 281.50 | 281.50 | +1.005% | 164 | -4.796% |
| 2026-07-06 | 283.99 | 283.99 | 277.00 | 278.70 | +0.614% | 141 | -3.839% |
| 2026-07-02 | 282.50 | 285.00 | 276.00 | 277.00 | -3.635% | 233 | -3.249% |
| 2026-07-01 | 289.98 | 289.99 | 280.00 | 287.45 | +0.070% | 108 | -6.766% |
| 2026-06-30 | 280.00 | 287.25 | 279.99 | 287.25 | +2.549% | 379 | -6.701% |
| 2026-06-29 | 283.00 | 286.00 | 274.00 | 280.11 | -1.021% | 81 | -4.323% |
| 2026-06-26 | 283.00 | 286.99 | 282.00 | 283.00 | +1.068% | 839 | -5.300% |
| 2026-06-25 | 285.00 | 285.00 | 280.01 | 280.01 | -2.419% | 113 | -4.289% |
| 2026-06-24 | 280.00 | 286.95 | 280.00 | 286.95 | +0.279% | 22 | -6.604% |
| 2026-06-23 | 285.50 | 286.15 | 285.50 | 286.15 | +2.252% | 3 | -6.343% |
| 2026-06-22 | 287.00 | 287.00 | 277.90 | 279.85 | -1.461% | 506 | -4.234% |
| 2026-06-18 | 285.00 | 285.00 | 283.60 | 284.00 | -0.351% | 156 | -5.634% |
| 2026-06-17 | 287.00 | 287.00 | 285.00 | 285.00 | -0.859% | 180 | -5.965% |
| 2026-06-16 | 288.00 | 288.00 | 285.04 | 287.47 | -0.184% | 548 | -6.773% |
| 2026-06-15 | 287.27 | 290.00 | 285.04 | 288.00 | -0.346% | 156 | -6.944% |
| 2026-06-12 | 290.00 | 295.00 | 286.00 | 289.00 | -3.586% | 276 | -7.266% |
| 2026-06-11 | 285.01 | 299.75 | 285.00 | 299.75 | +5.175% | 1,018 | -10.592% |
| 2026-06-10 | 293.45 | 293.45 | 285.00 | 285.00 | -1.876% | 158 | -5.965% |
| 2026-06-09 | 294.00 | 294.00 | 285.00 | 290.45 | +0.155% | 65 | -7.729% |
| 2026-06-08 | 294.00 | 294.00 | 278.76 | 290.00 | +1.045% | 407 | -7.586% |
| 2026-06-05 | 285.00 | 287.00 | 278.76 | 287.00 | -0.692% | 118 | -6.620% |
| 2026-06-04 | 282.01 | 289.00 | 282.01 | 289.00 | +0.010% | 96 | -7.266% |
| 2026-06-03 | 283.00 | 288.99 | 283.00 | 288.97 | +1.746% | 36 | -7.257% |
| 2026-06-02 | 289.00 | 289.00 | 284.01 | 284.01 | -1.723% | 133 | -5.637% |
| 2026-06-01 | 294.70 | 295.00 | 285.00 | 288.99 | -2.368% | 239 | -7.263% |
| 2026-05-29 | 289.90 | 296.00 | 289.90 | 296.00 | +4.042% | 214 | -9.459% |
| 2026-05-28 | 285.00 | 296.00 | 282.00 | 284.50 | +0.056% | 199 | -5.800% |
| 2026-05-27 | 284.50 | 289.66 | 284.34 | 284.34 | -0.606% | 117 | -5.747% |
| 2026-05-26 | 287.50 | 290.00 | 284.13 | 286.07 | -0.492% | 46 | -6.318% |
| 2026-05-21 | 285.00 | 287.50 | 282.00 | 287.49 | +0.874% | 75 | -6.779% |
| 2026-05-20 | 287.00 | 287.00 | 282.00 | 285.00 | +0.707% | 200 | -5.965% |
| 2026-05-19 | 286.56 | 286.56 | 282.50 | 283.00 | -1.239% | 825 | -5.300% |
| 2026-05-18 | 285.50 | 289.70 | 285.50 | 286.55 | -0.874% | 95 | -6.474% |
| 2026-05-15 | 286.01 | 289.80 | 286.00 | 289.08 | -0.284% | 114 | -7.291% |
| 2026-05-14 | 288.07 | 289.92 | 288.06 | 289.90 | +0.699% | 174 | -7.554% |
| 2026-05-13 | 287.51 | 289.94 | 287.01 | 287.89 | -0.711% | 266 | -6.909% |
| 2026-05-12 | 287.45 | 289.95 | 285.00 | 289.95 | +1.204% | 309 | -7.570% |
| 2026-05-11 | 289.00 | 290.00 | 286.00 | 286.50 | -0.174% | 128 | -6.457% |
| 2026-05-08 | 285.48 | 289.00 | 282.51 | 287.00 | +0.437% | 1,381 | -6.620% |
| 2026-05-07 | 287.00 | 290.00 | 283.38 | 285.75 | +0.281% | 323 | -6.212% |
| 2026-05-06 | 284.30 | 285.90 | 282.04 | 284.95 | +0.697% | 1,861 | -5.948% |
| 2026-05-05 | 275.99 | 289.89 | 275.99 | 282.98 | +2.652% | 3,268 | -5.293% |
| 2026-05-04 | 260.00 | 285.00 | 256.76 | 275.67 | +5.639% | 6,056 | -2.781% |
| 2026-05-01 | 248.94 | 260.95 | 244.00 | 260.95 | +4.380% | 2,426 | +2.702% |
| 2026-04-30 | 255.00 | 262.00 | 248.00 | 250.00 | 0.000% | 144 | +7.200% |
| 2026-04-29 | 255.00 | 265.00 | 247.04 | 250.00 | -1.961% | 688 | +7.200% |
| 2026-04-28 | 255.00 | 258.50 | 250.12 | 255.00 | -1.351% | 374 | +5.098% |
| 2026-04-27 | 256.00 | 258.49 | 255.01 | 258.49 | +1.366% | 418 | +3.678% |
| 2026-04-24 | 255.01 | 255.01 | 255.01 | 255.01 | -0.301% | 43 | +5.094% |
| 2026-04-23 | 253.05 | 260.00 | 253.05 | 255.78 | +0.788% | 80 | +4.778% |
| 2026-04-22 | 249.59 | 255.33 | 249.59 | 253.78 | +1.512% | 372 | +5.603% |
| 2026-04-21 | 248.47 | 252.05 | 244.52 | 250.00 | +1.612% | 545 | +7.200% |
| 2026-04-20 | 248.00 | 252.00 | 243.95 | 246.03 | -0.793% | 1,732 | +8.928% |
| 2026-04-17 | 249.95 | 252.00 | 248.00 | 248.00 | -0.402% | 246 | +8.065% |
| 2026-04-16 | 248.99 | 249.00 | 245.12 | 249.00 | +0.004% | 48 | +7.631% |
| 2026-04-15 | 254.65 | 254.65 | 244.01 | 248.99 | -1.913% | 1,069 | +7.635% |
| 2026-04-14 | 250.01 | 254.65 | 248.00 | 253.85 | +0.733% | 112 | +5.575% |
| 2026-04-13 | 252.00 | 252.00 | 252.00 | 252.00 | -1.041% | 130 | +6.349% |
| 2026-04-10 | 254.20 | 254.65 | 254.20 | 254.65 | +0.652% | 4 | +5.242% |
| 2026-04-09 | 248.00 | 254.65 | 248.00 | 253.00 | +1.200% | 1,248 | +5.929% |
| 2026-04-08 | 248.01 | 250.00 | 248.00 | 250.00 | +1.937% | 583 | +7.200% |
| 2026-04-07 | 247.00 | 249.56 | 245.25 | 245.25 | -0.709% | 89 | +9.276% |
| 2026-04-06 | 244.00 | 247.00 | 244.00 | 247.00 | +1.437% | 106 | +8.502% |
| 2026-04-02 | 251.19 | 251.20 | 243.50 | 243.50 | -3.065% | 101 | +10.062% |
| 2026-04-01 | 254.38 | 254.38 | 250.00 | 251.20 | -1.490% | 359 | +6.688% |
| 2026-03-31 | 247.99 | 255.00 | 247.99 | 255.00 | +3.391% | 177 | +5.098% |
| 2026-03-30 | 244.00 | 246.64 | 237.00 | 246.64 | -0.066% | 886 | +8.662% |
| 2026-03-27 | 246.00 | 248.00 | 243.75 | 246.80 | +0.325% | 236 | +8.590% |
| 2026-03-26 | 252.00 | 255.00 | 246.00 | 246.00 | -2.767% | 476 | +8.943% |
| 2026-03-25 | 252.50 | 257.49 | 252.50 | 253.00 | -0.784% | 206 | +5.929% |
| 2026-03-24 | 255.10 | 255.80 | 255.00 | 255.00 | -0.305% | 107 | +5.098% |
| 2026-03-23 | 260.00 | 264.80 | 255.00 | 255.78 | -2.370% | 1,880 | +4.778% |
| 2026-03-20 | 262.00 | 262.72 | 257.01 | 261.99 | -0.004% | 184 | +2.294% |
| 2026-03-19 | 256.02 | 263.49 | 256.02 | 262.00 | +0.383% | 98 | +2.290% |
| 2026-03-18 | 257.00 | 263.66 | 256.01 | 261.00 | +1.163% | 320 | +2.682% |
| 2026-03-17 | 264.55 | 264.55 | 256.01 | 258.00 | +0.781% | 198 | +3.876% |
| 2026-03-16 | 264.55 | 264.55 | 256.00 | 256.00 | -3.247% | 1,611 | +4.688% |
| 2026-03-13 | 264.90 | 264.90 | 256.00 | 264.59 | -0.117% | 1,420 | +1.289% |
| 2026-03-12 | 257.92 | 265.00 | 256.01 | 264.90 | +2.706% | 298 | +1.170% |
| 2026-03-11 | 259.50 | 259.50 | 256.00 | 257.92 | -0.609% | 660 | +3.908% |
| 2026-03-10 | 262.94 | 264.94 | 256.05 | 259.50 | +1.367% | 216 | +3.276% |
| 2026-03-09 | 257.00 | 260.00 | 255.00 | 256.00 | -0.389% | 956 | +4.688% |
| 2026-03-06 | 262.25 | 262.25 | 257.00 | 257.00 | -2.652% | 205 | +4.280% |
| 2026-03-05 | 259.00 | 264.00 | 257.00 | 264.00 | +1.931% | 461 | +1.515% |
| 2026-03-04 | 259.00 | 264.89 | 259.00 | 259.00 | -0.385% | 148 | +3.475% |
| 2026-03-03 | 263.00 | 263.00 | 255.66 | 260.00 | -1.776% | 219 | +3.077% |
| 2026-03-02 | 261.50 | 264.70 | 261.50 | 264.70 | +1.055% | 440 | +1.247% |
| 2026-02-27 | 264.15 | 264.15 | 258.01 | 261.94 | +1.526% | 518 | +2.314% |
| 2026-02-26 | 262.00 | 265.58 | 256.52 | 258.00 | -1.527% | 290 | +3.876% |
| 2026-02-25 | 261.06 | 265.00 | 258.00 | 262.00 | +0.080% | 763 | +2.290% |
| 2026-02-24 | 263.00 | 266.95 | 256.06 | 261.79 | -0.837% | 620 | +2.372% |
| 2026-02-23 | 267.85 | 270.60 | 264.00 | 264.00 | +0.384% | 778 | +1.515% |
| 2026-02-20 | 262.95 | 266.00 | 262.00 | 262.99 | +1.150% | 984 | +1.905% |
| 2026-02-19 | 260.00 | 262.00 | 249.03 | 260.00 | +4.418% | 821 | +3.077% |
| 2026-02-18 | 260.00 | 269.50 | 248.01 | 249.00 | -3.515% | 1,279 | +7.631% |
| 2026-02-17 | 249.99 | 262.05 | 248.00 | 258.07 | +4.060% | 2,029 | +3.848% |
| 2026-02-13 | 243.63 | 249.58 | 243.63 | 248.00 | +2.479% | 740 | +8.065% |
| 2026-02-12 | 243.98 | 243.98 | 241.01 | 242.00 | +0.411% | 220 | +10.744% |
| 2026-02-11 | 241.50 | 242.00 | 241.01 | 241.01 | -0.203% | 399 | +11.199% |
| 2026-02-10 | 241.50 | 241.97 | 241.00 | 241.50 | +0.166% | 518 | +10.973% |
| 2026-02-09 | 237.05 | 241.50 | 237.05 | 241.10 | +0.458% | 530 | +11.157% |
| 2026-02-06 | 237.00 | 240.00 | 237.00 | 240.00 | +2.128% | 1,470 | +11.667% |
| 2026-02-05 | 239.50 | 239.50 | 230.03 | 235.00 | -1.552% | 209 | +14.043% |
| 2026-02-04 | 238.75 | 239.13 | 230.02 | 238.70 | +1.576% | 2,566 | +12.273% |
| 2026-02-03 | 239.75 | 239.76 | 230.75 | 235.00 | -1.981% | 2,980 | +14.043% |
| 2026-02-02 | 241.40 | 242.00 | 239.00 | 239.75 | +0.314% | 128 | +11.783% |
| 2026-01-30 | 238.00 | 243.98 | 238.00 | 239.00 | +0.412% | 521 | +12.134% |
| 2026-01-29 | 242.38 | 243.00 | 238.00 | 238.02 | +0.008% | 128 | +12.596% |
| 2026-01-28 | 244.51 | 244.51 | 238.00 | 238.00 | -0.435% | 278 | +12.605% |
| 2026-01-27 | 244.50 | 244.50 | 239.00 | 239.04 | -2.237% | 535 | +12.115% |
| 2026-01-26 | 239.01 | 244.51 | 238.01 | 244.51 | +2.305% | 551 | +9.607% |
| 2026-01-23 | 242.00 | 242.66 | 238.03 | 239.00 | -1.201% | 537 | +12.134% |
| 2026-01-22 | 243.00 | 244.00 | 240.05 | 241.91 | -0.039% | 1,104 | +10.787% |
| 2026-01-21 | 243.60 | 248.97 | 240.01 | 242.00 | -1.022% | 1,934 | +10.744% |
| 2026-01-20 | 239.22 | 248.99 | 238.00 | 244.50 | +1.705% | 479 | +9.611% |
| 2026-01-16 | 246.00 | 246.40 | 240.40 | 240.40 | -1.878% | 1,493 | +11.481% |
| 2026-01-15 | 248.98 | 248.98 | 240.29 | 245.00 | -0.204% | 780 | +9.388% |
| 2026-01-14 | 245.00 | 250.00 | 243.01 | 245.50 | +1.029% | 1,397 | +9.165% |
| 2026-01-13 | 248.00 | 251.00 | 240.01 | 243.00 | -0.816% | 1,055 | +10.288% |
| 2026-01-12 | 248.00 | 251.00 | 243.31 | 245.00 | -1.210% | 428 | +9.388% |
| 2026-01-09 | 243.34 | 249.88 | 243.29 | 248.00 | +0.883% | 970 | +8.065% |
| 2026-01-08 | 241.75 | 248.00 | 240.35 | 245.83 | +0.339% | 817 | +9.018% |
| 2026-01-07 | 240.00 | 246.05 | 239.75 | 245.00 | +1.496% | 363 | +9.388% |
| 2026-01-06 | 240.06 | 250.00 | 240.06 | 241.39 | +0.537% | 2,335 | +11.024% |
| 2026-01-05 | 237.50 | 249.74 | 234.11 | 240.10 | +1.308% | 509 | +11.620% |
| 2026-01-02 | 235.96 | 237.00 | 233.54 | 237.00 | +0.851% | 1,177 | +13.080% |
| 2025-12-31 | 233.55 | 235.00 | 233.54 | 235.00 | +0.625% | 330 | +14.043% |
| 2025-12-30 | 235.95 | 235.95 | 233.54 | 233.54 | -0.004% | 151 | +14.756% |
| 2025-12-29 | 236.00 | 236.00 | 231.00 | 233.55 | -0.405% | 126 | +14.751% |
| 2025-12-26 | 228.00 | 236.28 | 226.01 | 234.50 | +4.683% | 3,474 | +14.286% |
| 2025-12-24 | 225.10 | 225.10 | 224.01 | 224.01 | -0.272% | 20 | +19.638% |
| 2025-12-23 | 222.11 | 228.00 | 222.11 | 224.62 | +1.135% | 491 | +19.313% |
| 2025-12-22 | 225.01 | 225.01 | 221.95 | 222.10 | -2.159% | 197 | +20.666% |
| 2025-12-19 | 228.00 | 228.00 | 226.00 | 227.00 | -1.253% | 57 | +18.062% |
| 2025-12-18 | 228.84 | 229.88 | 225.01 | 229.88 | +4.491% | 813 | +16.583% |
| 2025-12-17 | 225.96 | 227.88 | 220.00 | 220.00 | -2.638% | 661 | +21.818% |
| 2025-12-16 | 227.99 | 227.99 | 222.68 | 225.96 | -0.159% | 304 | +18.605% |
| 2025-12-15 | 228.85 | 229.00 | 226.06 | 226.32 | +0.137% | 422 | +18.416% |
| 2025-12-12 | 228.00 | 228.85 | 226.01 | 226.01 | +0.062% | 2,289 | +18.579% |
| 2025-12-11 | 228.00 | 228.92 | 225.51 | 225.87 | -0.043% | 1,088 | +18.652% |
| 2025-12-10 | 223.03 | 227.99 | 223.02 | 225.97 | +0.430% | 450 | +18.601% |
| 2025-12-09 | 222.00 | 229.99 | 222.00 | 225.00 | +2.273% | 403 | +19.111% |
| 2025-12-08 | 218.48 | 222.00 | 217.00 | 220.00 | +0.228% | 820 | +21.818% |
| 2025-12-05 | 213.75 | 219.90 | 213.75 | 219.50 | +1.152% | 3,736 | +22.096% |
| 2025-12-04 | 215.12 | 219.99 | 215.12 | 217.00 | +0.733% | 1,325 | +23.502% |
| 2025-12-03 | 217.25 | 217.38 | 215.12 | 215.42 | -0.773% | 1,029 | +24.408% |
| 2025-12-02 | 217.00 | 219.75 | 216.10 | 217.10 | +0.505% | 1,015 | +23.445% |
| 2025-12-01 | 219.99 | 219.99 | 215.00 | 216.01 | -1.814% | 981 | +24.068% |
| 2025-11-28 | 218.00 | 222.00 | 217.26 | 220.00 | +1.126% | 310 | +21.818% |
| 2025-11-26 | 218.00 | 225.00 | 217.01 | 217.55 | +0.066% | 336 | +23.190% |
| 2025-11-25 | 217.76 | 222.56 | 215.02 | 217.41 | +0.187% | 1,990 | +23.272% |
| 2025-11-24 | 218.00 | 219.99 | 215.00 | 217.00 | -0.404% | 1,288 | +23.502% |
| 2025-11-21 | 216.73 | 222.00 | 216.73 | 217.88 | +0.531% | 615 | +23.003% |
| 2025-11-20 | 217.47 | 220.00 | 216.00 | 216.73 | +0.242% | 872 | +23.656% |
| 2025-11-19 | 217.00 | 217.47 | 212.56 | 216.21 | +0.275% | 1,317 | +23.955% |
| 2025-11-18 | 214.20 | 218.00 | 212.00 | 215.61 | -0.174% | 286 | +24.296% |
| 2025-11-17 | 213.33 | 217.00 | 208.59 | 215.99 | +1.404% | 1,187 | +24.080% |
| 2025-11-14 | 214.00 | 216.00 | 208.06 | 213.00 | -0.467% | 4,202 | +25.822% |
| 2025-11-13 | 216.99 | 216.99 | 211.45 | 214.00 | -1.378% | 808 | +25.234% |
| 2025-11-12 | 222.65 | 223.00 | 211.91 | 216.99 | -1.391% | 3,914 | +23.508% |
| 2025-11-11 | 219.78 | 222.90 | 217.91 | 220.05 | +0.114% | 682 | +21.791% |
| 2025-11-10 | 213.86 | 220.00 | 213.86 | 219.80 | +3.188% | 548 | +21.929% |
| 2025-11-07 | 219.00 | 224.00 | 212.30 | 213.01 | -2.461% | 3,791 | +25.816% |
| 2025-11-06 | 213.99 | 225.00 | 213.99 | 218.38 | +2.243% | 1,438 | +22.719% |
| 2025-11-05 | 212.79 | 215.53 | 210.00 | 213.59 | +0.752% | 2,364 | +25.471% |
| 2025-11-04 | 214.51 | 214.80 | 208.60 | 212.00 | -1.391% | 4,070 | +26.415% |
| 2025-11-03 | 218.99 | 224.98 | 214.51 | 214.99 | -0.468% | 5,146 | +24.657% |
| 2025-10-31 | 217.75 | 228.99 | 213.01 | 216.00 | +0.935% | 37,130 | +24.074% |
| 2025-10-30 | 218.81 | 222.00 | 214.00 | 214.00 | -2.198% | 5,480 | +25.234% |
| 2025-10-29 | 221.76 | 225.95 | 218.81 | 218.81 | -3.608% | 8,121 | +22.481% |
| 2025-10-28 | 223.97 | 228.99 | 221.21 | 227.00 | +1.611% | 1,152 | +18.062% |
| 2025-10-27 | 220.00 | 230.00 | 215.11 | 223.40 | +1.860% | 1,156 | +19.964% |
| 2025-10-24 | 227.00 | 229.95 | 219.31 | 219.32 | -3.443% | 3,426 | +22.196% |
| 2025-10-23 | 222.01 | 227.14 | 218.01 | 227.14 | +0.956% | 532 | +17.989% |
| 2025-10-22 | 225.10 | 225.10 | 222.00 | 224.99 | -1.320% | 794 | +19.116% |
| 2025-10-21 | 228.50 | 229.21 | 222.00 | 228.00 | -0.219% | 423 | +17.544% |
| 2025-10-20 | 226.43 | 229.00 | 225.00 | 228.50 | +0.219% | 2,810 | +17.287% |
| 2025-10-17 | 225.01 | 230.00 | 225.00 | 228.00 | +1.333% | 2,246 | +17.544% |
| 2025-10-16 | 223.00 | 225.98 | 220.10 | 225.00 | +2.412% | 1,445 | +19.111% |
| 2025-10-15 | 221.70 | 226.44 | 207.00 | 219.70 | -1.876% | 5,416 | +21.985% |
| 2025-10-14 | 223.03 | 225.97 | 221.18 | 223.90 | +0.390% | 1,939 | +19.696% |
| 2025-10-13 | 229.17 | 231.65 | 223.03 | 223.03 | -0.509% | 1,316 | +20.163% |
| 2025-10-10 | 230.01 | 233.97 | 223.92 | 224.17 | -2.539% | 1,529 | +19.552% |
| 2025-10-09 | 233.00 | 234.00 | 230.01 | 230.01 | 0.000% | 165 | +16.517% |
| 2025-10-08 | 230.08 | 233.94 | 230.00 | 230.01 | -1.701% | 2,739 | +16.517% |
| 2025-10-07 | 230.05 | 233.99 | 230.05 | 233.99 | +0.641% | 114 | +14.535% |
| 2025-10-06 | 237.10 | 237.10 | 230.10 | 232.50 | -0.637% | 675 | +15.269% |
| 2025-10-03 | 237.09 | 237.09 | 230.05 | 233.99 | -1.295% | 871 | +14.535% |
| 2025-10-02 | 231.06 | 237.09 | 231.00 | 237.06 | +2.619% | 912 | +13.052% |
| 2025-10-01 | 232.72 | 232.90 | 230.20 | 231.01 | -1.206% | 154 | +16.012% |
| 2025-09-30 | 230.00 | 234.00 | 230.00 | 233.83 | +1.665% | 1,583 | +14.613% |
| 2025-09-29 | 229.17 | 237.10 | 229.17 | 230.00 | -1.139% | 316 | +16.522% |
| 2025-09-26 | 232.10 | 239.95 | 230.01 | 232.65 | +1.152% | 305 | +15.194% |
| 2025-09-25 | 242.00 | 242.00 | 230.00 | 230.00 | -3.846% | 1,426 | +16.522% |
| 2025-09-24 | 235.00 | 242.00 | 231.10 | 239.20 | +2.926% | 366 | +12.040% |
| 2025-09-23 | 233.30 | 233.30 | 230.00 | 232.40 | -0.105% | 2,643 | +15.318% |
| 2025-09-22 | 233.36 | 235.00 | 231.80 | 232.64 | -0.944% | 998 | +15.197% |
| 2025-09-19 | 234.85 | 234.86 | 231.25 | 234.86 | +1.513% | 410 | +14.111% |
| 2025-09-18 | 234.86 | 234.86 | 231.30 | 231.36 | +0.026% | 410 | +15.837% |
| 2025-09-17 | 233.95 | 234.97 | 231.25 | 231.30 | +0.121% | 444 | +15.867% |
| 2025-09-16 | 234.75 | 234.75 | 231.00 | 231.02 | +0.226% | 192 | +16.007% |
| 2025-09-15 | 232.00 | 234.50 | 230.15 | 230.50 | -0.647% | 648 | +16.269% |
| 2025-09-12 | 234.99 | 235.00 | 230.11 | 232.00 | -0.004% | 950 | +15.517% |
| 2025-09-11 | 242.90 | 242.90 | 230.31 | 232.01 | -0.425% | 521 | +15.512% |
| 2025-09-10 | 234.00 | 234.00 | 232.00 | 233.00 | -0.432% | 903 | +15.021% |
| 2025-09-09 | 240.98 | 240.98 | 234.01 | 234.01 | -1.676% | 52 | +14.525% |
| 2025-09-08 | 240.00 | 242.00 | 231.10 | 238.00 | -0.833% | 4,882 | +12.605% |
| 2025-09-05 | 235.65 | 240.00 | 232.00 | 240.00 | +1.837% | 67 | +11.667% |
| 2025-09-04 | 231.42 | 235.69 | 230.00 | 235.67 | +1.911% | 131 | +13.718% |
| 2025-09-03 | 231.50 | 233.60 | 231.25 | 231.25 | -0.323% | 204 | +15.892% |
| 2025-09-02 | 231.01 | 237.99 | 231.01 | 232.00 | -0.013% | 175 | +15.517% |
| 2025-08-29 | 232.01 | 247.10 | 232.00 | 232.03 | +0.883% | 1,131 | +15.502% |
| 2025-08-28 | 241.35 | 241.35 | 230.00 | 230.00 | -2.542% | 1,806 | +16.522% |
| 2025-08-27 | 241.75 | 241.75 | 235.18 | 236.00 | -2.277% | 92 | +13.559% |
| 2025-08-26 | 239.49 | 241.97 | 235.45 | 241.50 | +1.063% | 129 | +10.973% |
| 2025-08-25 | 241.99 | 241.99 | 236.02 | 238.96 | -1.764% | 220 | +12.153% |
| 2025-08-22 | 239.00 | 243.40 | 235.00 | 243.25 | +0.934% | 1,559 | +10.175% |
| 2025-08-21 | 236.00 | 242.50 | 235.00 | 241.00 | +0.459% | 487 | +11.203% |
| 2025-08-20 | 235.50 | 242.80 | 235.00 | 239.90 | +1.868% | 613 | +11.713% |
| 2025-08-19 | 235.02 | 243.49 | 235.00 | 235.50 | +0.079% | 1,619 | +13.800% |
| 2025-08-18 | 235.02 | 236.90 | 235.02 | 235.31 | -0.669% | 8 | +13.890% |
| 2025-08-15 | 229.80 | 236.90 | 227.00 | 236.90 | +2.817% | 653 | +13.128% |
| 2025-08-14 | 231.60 | 237.25 | 230.00 | 230.41 | -3.250% | 1,051 | +16.314% |
| 2025-08-13 | 238.15 | 238.15 | 231.10 | 238.15 | -0.038% | 792 | +12.534% |
| 2025-08-12 | 229.80 | 246.11 | 229.80 | 238.24 | +3.583% | 620 | +12.492% |
| 2025-08-11 | 230.10 | 234.00 | 230.00 | 230.00 | -0.043% | 672 | +16.522% |
| 2025-08-08 | 229.80 | 234.99 | 229.55 | 230.10 | +0.043% | 390 | +16.471% |
| 2025-08-07 | 231.00 | 232.00 | 230.00 | 230.00 | -0.260% | 1,772 | +16.522% |
| 2025-08-06 | 230.00 | 230.60 | 230.00 | 230.60 | +0.261% | 290 | +16.219% |
| 2025-08-05 | 236.90 | 237.00 | 230.00 | 230.00 | 0.000% | 272 | +16.522% |
| 2025-08-04 | 238.00 | 239.00 | 230.00 | 230.00 | -2.954% | 1,587 | +16.522% |
| 2025-08-01 | 239.95 | 241.90 | 235.10 | 237.00 | -1.250% | 420 | +13.080% |
| 2025-07-31 | 239.00 | 240.00 | 235.00 | 240.00 | +2.965% | 874 | +11.667% |
| 2025-07-30 | 236.99 | 240.00 | 233.09 | 233.09 | -1.481% | 2,998 | +14.977% |
| 2025-07-29 | 240.00 | 240.00 | 236.59 | 236.59 | -0.695% | 76 | +13.274% |
| 2025-07-28 | 240.00 | 241.00 | 238.25 | 238.25 | +0.506% | 57 | +12.487% |
| 2025-07-25 | 242.40 | 242.40 | 236.60 | 237.05 | -2.251% | 15 | +13.056% |
| 2025-07-24 | 242.50 | 242.51 | 235.52 | 242.51 | +0.004% | 568 | +10.511% |
| 2025-07-23 | 240.00 | 242.50 | 237.10 | 242.50 | +1.042% | 1,779 | +10.515% |
| 2025-07-22 | 245.99 | 246.00 | 240.00 | 240.00 | -2.435% | 89 | +11.667% |
| 2025-07-21 | 241.00 | 245.99 | 237.10 | 245.99 | +2.071% | 963 | +8.948% |
| 2025-07-18 | 236.80 | 244.69 | 236.80 | 241.00 | -1.532% | 141 | +11.203% |
| 2025-07-17 | 243.00 | 244.75 | 236.80 | 244.75 | +0.720% | 83 | +9.499% |
| 2025-07-16 | 234.50 | 246.72 | 234.50 | 243.00 | +1.250% | 781 | +10.288% |
| 2025-07-15 | 244.00 | 244.00 | 240.00 | 240.00 | 0.000% | 114 | +11.667% |
| 2025-07-14 | 246.00 | 246.40 | 238.00 | 240.00 | -2.597% | 568 | +11.667% |
| 2025-07-11 | 238.90 | 246.50 | 235.00 | 246.40 | +3.139% | 401 | +8.766% |
| 2025-07-10 | 239.83 | 242.00 | 238.90 | 238.90 | -0.042% | 36 | +12.181% |
| 2025-07-09 | 239.00 | 239.00 | 238.51 | 239.00 | +0.144% | 24 | +12.134% |
| 2025-07-08 | 240.00 | 240.00 | 237.01 | 238.66 | -1.787% | 23 | +12.295% |
| 2025-07-07 | 243.13 | 243.13 | 237.00 | 243.00 | +2.532% | 213 | +10.288% |
| 2025-07-03 | 238.00 | 239.00 | 236.75 | 237.00 | -0.412% | 137 | +13.080% |
| 2025-07-02 | 239.99 | 239.99 | 232.65 | 237.98 | +2.357% | 75 | +12.615% |
| 2025-07-01 | 230.25 | 240.00 | 230.25 | 232.50 | -2.720% | 211 | +15.269% |
| 2025-06-30 | 236.00 | 239.10 | 236.00 | 239.00 | 0.000% | 83 | +12.134% |
| 2025-06-27 | 231.99 | 239.74 | 231.90 | 239.00 | +3.463% | 401 | +12.134% |
| 2025-06-26 | 234.00 | 234.00 | 231.00 | 231.00 | -1.597% | 372 | +16.017% |
| 2025-06-25 | 241.00 | 241.00 | 234.01 | 234.75 | -2.593% | 274 | +14.164% |
| 2025-06-24 | 243.00 | 243.00 | 236.02 | 241.00 | +1.795% | 1,443 | +11.203% |
| 2025-06-23 | 244.00 | 244.00 | 235.00 | 236.75 | -3.170% | 294 | +13.200% |
| 2025-06-20 | 237.99 | 250.00 | 237.99 | 244.50 | +2.740% | 238 | +9.611% |
| 2025-06-18 | 240.00 | 241.90 | 230.00 | 237.98 | -0.842% | 1,155 | +12.615% |
| 2025-06-17 | 237.00 | 246.00 | 237.00 | 240.00 | +0.840% | 303 | +11.667% |
| 2025-06-16 | 231.00 | 249.00 | 231.00 | 238.00 | +3.030% | 624 | +12.605% |
| 2025-06-13 | 240.15 | 241.70 | 230.00 | 231.00 | -3.814% | 945 | +16.017% |
| 2025-06-12 | 245.24 | 245.24 | 240.05 | 240.16 | -1.574% | 2,357 | +11.592% |
| 2025-06-11 | 240.01 | 244.00 | 240.01 | 244.00 | +0.619% | 264 | +9.836% |
| 2025-06-10 | 242.00 | 245.50 | 239.00 | 242.50 | +0.207% | 230 | +10.515% |
| 2025-06-09 | 249.99 | 249.99 | 242.00 | 242.00 | -1.426% | 458 | +10.744% |
| 2025-06-06 | 247.00 | 248.00 | 245.00 | 245.50 | -0.607% | 214 | +9.165% |
| 2025-06-05 | 245.00 | 249.99 | 245.00 | 247.00 | -0.202% | 72 | +8.502% |
| 2025-06-04 | 243.00 | 247.50 | 243.00 | 247.50 | +2.273% | 728 | +8.283% |
| 2025-06-03 | 242.00 | 257.95 | 242.00 | 242.00 | 0.000% | 4,684 | +10.744% |
| 2025-06-02 | 244.21 | 244.94 | 240.00 | 242.00 | +1.173% | 748 | +10.744% |
| 2025-05-30 | 244.94 | 244.94 | 238.50 | 239.19 | -2.090% | 374 | +12.042% |
| 2025-05-29 | 244.50 | 253.30 | 238.52 | 244.30 | -0.078% | 624 | +9.701% |
| 2025-05-28 | 245.00 | 249.99 | 242.01 | 244.49 | -0.106% | 1,218 | +9.616% |
| 2025-05-27 | 253.99 | 253.99 | 237.29 | 244.75 | +1.556% | 747 | +9.499% |
| 2025-05-23 | 244.00 | 244.00 | 241.00 | 241.00 | -1.633% | 434 | +11.203% |
| 2025-05-22 | 253.75 | 254.78 | 242.00 | 245.00 | -1.309% | 525 | +9.388% |
| 2025-05-21 | 250.00 | 254.76 | 245.50 | 248.25 | -2.164% | 100 | +7.956% |
| 2025-05-20 | 254.00 | 254.78 | 245.01 | 253.74 | +1.618% | 849 | +5.620% |
| 2025-05-19 | 252.40 | 254.00 | 241.50 | 249.70 | -0.971% | 370 | +7.329% |
| 2025-05-16 | 249.75 | 254.78 | 237.29 | 252.15 | +0.961% | 531 | +6.286% |
| 2025-05-15 | 258.96 | 258.96 | 241.02 | 249.75 | -0.100% | 222 | +7.307% |
| 2025-05-14 | 256.00 | 259.80 | 244.65 | 250.00 | -1.961% | 1,109 | +7.200% |
| 2025-05-13 | 244.99 | 257.70 | 238.39 | 255.00 | +3.659% | 4,146 | +5.098% |
| 2025-05-12 | 245.00 | 248.00 | 227.67 | 246.00 | +1.235% | 3,338 | +8.943% |
| 2025-05-09 | 241.00 | 248.40 | 241.00 | 243.00 | -0.613% | 770 | +10.288% |
| 2025-05-08 | 245.75 | 246.12 | 240.00 | 244.50 | -0.204% | 581 | +9.611% |
| 2025-05-07 | 242.50 | 246.00 | 242.50 | 245.00 | -0.609% | 152 | +9.388% |
| 2025-05-06 | 245.00 | 247.49 | 242.00 | 246.50 | -0.404% | 573 | +8.722% |
| 2025-05-05 | 250.00 | 250.00 | 245.00 | 247.50 | +0.651% | 548 | +8.283% |
| 2025-05-02 | 239.72 | 246.00 | 239.72 | 245.90 | +0.486% | 886 | +8.987% |
| 2025-05-01 | 244.99 | 245.00 | 241.90 | 244.71 | +0.724% | 100 | +9.517% |
| 2025-04-30 | 244.45 | 244.99 | 241.90 | 242.95 | -0.593% | 1,615 | +10.311% |
| 2025-04-29 | 243.90 | 244.79 | 230.67 | 244.40 | +0.205% | 1,955 | +9.656% |
| 2025-04-28 | 242.55 | 243.90 | 231.10 | 243.90 | +1.519% | 867 | +9.881% |
| 2025-04-25 | 240.90 | 242.00 | 240.21 | 240.25 | +0.021% | 756 | +11.550% |
| 2025-04-24 | 240.11 | 241.00 | 239.73 | 240.20 | +0.188% | 216 | +11.574% |
| 2025-04-23 | 232.00 | 242.30 | 230.10 | 239.75 | +3.341% | 904 | +11.783% |
| 2025-04-22 | 235.97 | 237.89 | 230.00 | 232.00 | -0.429% | 1,733 | +15.517% |
| 2025-04-21 | 233.85 | 236.70 | 230.00 | 233.00 | -0.385% | 1,489 | +15.021% |
| 2025-04-17 | 232.00 | 233.90 | 228.62 | 233.90 | +1.198% | 1,257 | +14.579% |
| 2025-04-16 | 231.00 | 232.88 | 225.11 | 231.13 | +0.165% | 590 | +15.952% |
| 2025-04-15 | 227.75 | 232.87 | 226.70 | 230.75 | +1.211% | 742 | +16.143% |
| 2025-04-14 | 225.00 | 234.86 | 225.00 | 227.99 | 0.000% | 1,049 | +17.549% |
| 2025-04-11 | 224.90 | 227.99 | 220.20 | 227.99 | 0.000% | 17,111 | +17.549% |