MCQEF
MACQUARIE GRP LTD
stockOTC
EODOct 1, 2026
165.45USD+0.531%(+0.87)3
MCQEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 165.45 | 165.45 | 165.45 | 165.45 | +0.531% | 3 | 0.000% |
| 2026-09-28 | 164.58 | 164.58 | 164.58 | 164.58 | -10.797% | 20 | +0.531% |
| 2026-08-10 | 184.50 | 184.50 | 184.50 | 184.50 | +3.652% | 1,974 | -10.323% |
| 2026-07-21 | 169.04 | 178.00 | 169.04 | 178.00 | +9.579% | 994 | -7.048% |
| 2026-05-22 | 162.44 | 162.44 | 162.44 | 162.44 | -3.358% | 105 | +1.855% |
| 2026-05-12 | 168.09 | 168.09 | 168.09 | 168.09 | -3.951% | 145 | -1.565% |
| 2026-05-06 | 175.00 | 175.00 | 175.00 | 175.00 | +8.131% | 117 | -5.455% |
| 2026-05-04 | 161.84 | 161.84 | 161.84 | 161.84 | -2.653% | 1,053 | +2.233% |
| 2026-04-22 | 160.79 | 166.25 | 160.79 | 166.25 | -3.483% | 1,218 | -0.479% |
| 2026-04-21 | 172.25 | 172.25 | 172.25 | 172.25 | +8.123% | 300 | -3.945% |
| 2026-04-10 | 159.31 | 159.31 | 159.31 | 159.31 | +17.485% | 1,496 | +3.857% |
| 2026-03-30 | 134.00 | 135.60 | 134.00 | 135.60 | -0.543% | 427 | +22.016% |
| 2026-03-10 | 136.34 | 136.34 | 136.34 | 136.34 | -5.089% | 3,136 | +21.354% |
| 2026-03-02 | 143.65 | 143.65 | 143.65 | 143.65 | -10.468% | 100 | +15.179% |
| 2026-02-17 | 160.45 | 160.45 | 160.45 | 160.45 | +5.557% | 281 | +3.121% |
| 2026-02-10 | 152.00 | 152.00 | 152.00 | 152.00 | +4.828% | 4,578 | +8.851% |
| 2026-01-26 | 145.00 | 145.00 | 145.00 | 145.00 | +2.837% | 200 | +14.106% |
| 2026-01-16 | 141.00 | 141.00 | 141.00 | 141.00 | +3.365% | 158 | +17.343% |
| 2026-01-05 | 136.41 | 136.41 | 136.41 | 136.41 | +1.820% | 560 | +21.292% |
| 2025-12-26 | 133.97 | 133.97 | 133.97 | 133.97 | +6.378% | 100 | +23.499% |
| 2025-12-17 | 125.94 | 125.94 | 125.94 | 125.94 | -10.043% | 208 | +31.375% |
| 2025-11-05 | 140.00 | 140.00 | 140.00 | 140.00 | -0.157% | 430 | +18.181% |
| 2025-10-31 | 140.22 | 140.22 | 140.22 | 140.22 | -5.606% | 306 | +17.996% |
| 2025-10-29 | 148.55 | 148.55 | 148.55 | 148.55 | +4.722% | 108 | +11.381% |
| 2025-10-28 | 149.58 | 149.58 | 141.85 | 141.85 | -5.446% | 763 | +16.640% |
| 2025-10-27 | 150.02 | 150.02 | 150.02 | 150.02 | +6.239% | 1,514 | +10.288% |
| 2025-10-15 | 141.21 | 141.21 | 141.21 | 141.21 | -4.845% | 147 | +17.169% |
| 2025-10-03 | 148.40 | 148.40 | 148.40 | 148.40 | -0.416% | 668 | +11.492% |
| 2025-10-01 | 149.02 | 149.02 | 149.02 | 149.02 | -0.241% | 316 | +11.028% |
| 2025-09-17 | 149.38 | 149.38 | 149.38 | 149.38 | +6.595% | 829 | +10.760% |
| 2025-09-09 | 140.14 | 140.14 | 140.14 | 140.14 | -1.271% | 250 | +18.065% |
| 2025-08-25 | 141.94 | 141.94 | 141.94 | 141.94 | -0.975% | 144 | +16.565% |
| 2025-08-22 | 144.50 | 144.50 | 143.34 | 143.34 | +1.660% | 361 | +15.428% |
| 2025-08-19 | 141.00 | 141.00 | 141.00 | 141.00 | 0.000% | 513 | +17.343% |
| 2025-08-15 | 141.00 | 141.00 | 141.00 | 141.00 | +1.242% | 606 | +17.343% |
| 2025-08-12 | 139.27 | 139.27 | 139.27 | 139.27 | -1.311% | 281 | +18.801% |
| 2025-07-23 | 141.12 | 141.12 | 141.12 | 141.12 | +0.473% | 247 | +17.243% |
| 2025-07-11 | 140.46 | 140.46 | 140.46 | 140.46 | -10.406% | 1,470 | +17.798% |
| 2025-07-02 | 156.77 | 156.77 | 156.77 | 156.77 | +4.166% | 306 | +5.539% |
| 2025-07-01 | 150.50 | 150.50 | 150.50 | 150.50 | +13.524% | 916 | +9.936% |
| 2025-06-24 | 132.57 | 132.57 | 132.57 | 132.57 | -5.878% | 265 | +24.804% |
| 2025-06-04 | 140.50 | 140.85 | 140.50 | 140.85 | +1.999% | 349 | +17.468% |
| 2025-05-20 | 138.09 | 138.09 | 138.09 | 138.09 | +7.346% | 433 | +19.816% |
| 2025-05-16 | 128.64 | 128.64 | 128.64 | 128.64 | +4.553% | 250 | +28.618% |
| 2025-05-06 | 123.04 | 123.04 | 123.04 | 123.04 | +7.291% | 600 | +34.474% |
| 2025-04-15 | 114.68 | 114.68 | 114.68 | 114.68 | +8.186% | 379 | +44.278% |
| 2025-04-08 | 106.00 | 106.00 | 106.00 | 106.00 | -16.061% | 254 | +56.089% |
| 2025-03-26 | 126.28 | 126.28 | 126.28 | 126.28 | +5.481% | 208 | +31.019% |
| 2025-03-19 | 119.72 | 119.72 | 119.72 | 119.72 | -6.133% | 360 | +38.201% |
| 2025-03-18 | 127.54 | 127.54 | 127.54 | 127.54 | -1.034% | 300 | +29.725% |
| 2025-03-14 | 128.87 | 128.87 | 128.87 | 128.87 | -9.820% | 308 | +28.384% |
| 2025-03-06 | 142.91 | 142.91 | 142.91 | 142.91 | -4.089% | 104 | +15.777% |
| 2025-02-13 | 149.00 | 149.00 | 149.00 | 149.00 | 0.000% | 197 | +11.043% |
| 2025-01-27 | 149.00 | 149.00 | 149.00 | 149.00 | +2.911% | 502 | +11.043% |
| 2025-01-21 | 145.00 | 156.18 | 144.79 | 144.79 | +3.826% | 669 | +14.275% |
| 2025-01-15 | 139.45 | 139.45 | 139.45 | 139.45 | +1.788% | 150 | +18.648% |
| 2025-01-14 | 137.00 | 137.00 | 137.00 | 137.00 | -0.364% | 206 | +20.769% |
| 2025-01-03 | 132.01 | 137.50 | 132.01 | 137.50 | +2.217% | 509 | +20.330% |
| 2024-12-23 | 134.52 | 134.52 | 134.52 | 134.52 | -8.963% | 215 | +22.998% |
| 2024-12-16 | 147.76 | 147.76 | 147.76 | 147.76 | +4.058% | 103 | +11.973% |
| 2024-12-11 | 142.00 | 142.00 | 142.00 | 142.00 | -9.052% | 309 | +16.517% |
| 2024-11-20 | 156.13 | 156.13 | 156.13 | 156.13 | +2.887% | 411 | +5.970% |
| 2024-11-01 | 151.75 | 151.75 | 151.75 | 151.75 | +3.296% | 227 | +9.029% |
| 2024-10-03 | 146.91 | 146.91 | 146.91 | 146.91 | -3.349% | 190 | +12.623% |
| 2024-09-13 | 152.00 | 152.00 | 152.00 | 152.00 | -2.568% | 771 | +8.851% |
| 2024-09-10 | 156.01 | 156.01 | 156.01 | 156.01 | +12.235% | 475 | +6.056% |
| 2024-08-20 | 139.00 | 139.00 | 139.00 | 139.00 | +4.798% | 331 | +19.032% |
| 2024-08-14 | 132.64 | 132.64 | 132.64 | 132.64 | +0.780% | 13,817 | +24.743% |
| 2024-08-13 | 131.61 | 131.61 | 131.61 | 131.61 | +1.323% | 222 | +25.715% |
| 2024-08-08 | 129.89 | 129.89 | 129.89 | 129.89 | -4.561% | 391 | +27.378% |
| 2024-07-31 | 136.10 | 136.10 | 136.10 | 136.10 | 0.000% | 628 | +21.568% |
| 2024-07-12 | 136.05 | 136.10 | 136.05 | 136.10 | -1.377% | 401 | +21.568% |
| 2024-07-11 | 138.00 | 138.00 | 138.00 | 138.00 | +3.565% | 168 | +19.894% |
| 2024-07-05 | 133.25 | 133.25 | 133.25 | 133.25 | -3.267% | 600 | +24.168% |
| 2024-07-03 | 136.05 | 137.75 | 136.05 | 137.75 | +2.760% | 914 | +20.112% |
| 2024-06-25 | 134.05 | 134.05 | 134.05 | 134.05 | +0.600% | 1,240 | +23.427% |
| 2024-06-24 | 133.25 | 133.25 | 133.25 | 133.25 | +1.292% | 100 | +24.168% |
| 2024-06-18 | 131.55 | 131.55 | 131.55 | 131.55 | +2.773% | 410 | +25.773% |
| 2024-06-11 | 128.00 | 128.00 | 128.00 | 128.00 | -1.727% | 600 | +29.261% |
| 2024-06-10 | 130.25 | 130.25 | 130.25 | 130.25 | +0.115% | 186 | +27.028% |
| 2024-06-06 | 130.10 | 130.10 | 130.10 | 130.10 | +4.611% | 12,103 | +27.174% |
| 2024-06-04 | 124.37 | 124.37 | 124.37 | 124.37 | +1.939% | 129 | +33.038% |
| 2024-05-29 | 122.00 | 122.00 | 122.00 | 122.00 | -0.204% | 218 | +35.618% |
| 2024-05-13 | 122.25 | 122.25 | 122.25 | 122.25 | -0.123% | 304 | +35.341% |
| 2024-05-06 | 122.40 | 122.40 | 122.40 | 122.40 | -4.895% | 160 | +35.175% |
| 2024-04-04 | 128.70 | 128.70 | 128.70 | 128.70 | -1.417% | 435 | +28.558% |
| 2024-03-25 | 129.13 | 130.55 | 129.13 | 130.55 | +1.045% | 496 | +26.736% |
| 2024-03-22 | 129.20 | 129.20 | 129.20 | 129.20 | -1.457% | 529 | +28.060% |
| 2024-03-21 | 131.11 | 131.11 | 131.11 | 131.11 | +3.644% | 385 | +26.195% |
| 2024-03-19 | 126.50 | 126.50 | 126.50 | 126.50 | -2.786% | 600 | +30.794% |
| 2024-03-18 | 130.13 | 130.13 | 130.13 | 130.13 | +3.644% | 179 | +27.150% |
| 2024-03-15 | 125.55 | 125.55 | 125.55 | 125.55 | -3.237% | 311 | +31.783% |
| 2024-03-14 | 129.75 | 129.75 | 129.75 | 129.75 | +3.696% | 220 | +27.518% |
| 2024-03-05 | 125.13 | 125.13 | 125.13 | 125.13 | +2.352% | 231 | +32.231% |
| 2024-03-04 | 122.25 | 122.25 | 122.25 | 122.25 | -1.483% | 214 | +35.341% |
| 2024-02-26 | 124.09 | 124.09 | 124.09 | 124.09 | +2.554% | 204 | +33.334% |
| 2024-02-20 | 121.00 | 121.00 | 121.00 | 121.00 | -5.172% | 137 | +36.739% |
| 2024-02-16 | 127.60 | 127.60 | 127.60 | 127.60 | +4.163% | 176 | +29.666% |
| 2024-02-15 | 125.00 | 125.00 | 122.50 | 122.50 | +1.575% | 2,466 | +35.064% |
| 2024-02-14 | 120.60 | 120.60 | 120.60 | 120.60 | -2.348% | 465 | +37.192% |
| 2024-02-02 | 123.50 | 123.50 | 123.50 | 123.50 | -1.200% | 1,532 | +33.971% |
| 2024-02-01 | 125.00 | 125.00 | 125.00 | 125.00 | 0.000% | 170 | +32.363% |
| 2024-01-31 | 125.00 | 125.00 | 125.00 | 125.00 | +0.281% | 319 | +32.363% |
| 2024-01-26 | 124.65 | 124.65 | 124.65 | 124.65 | +4.748% | 161 | +32.735% |
| 2024-01-25 | 119.00 | 119.00 | 119.00 | 119.00 | -3.173% | 132 | +39.037% |
| 2024-01-22 | 122.90 | 122.90 | 122.90 | 122.90 | +6.177% | 105 | +34.625% |
| 2024-01-18 | 115.75 | 115.75 | 115.75 | 115.75 | -0.857% | 789 | +42.941% |
| 2024-01-17 | 116.75 | 116.75 | 116.75 | 116.75 | -4.779% | 113 | +41.716% |
| 2024-01-16 | 122.61 | 122.61 | 122.61 | 122.61 | +0.748% | 241 | +34.943% |
| 2024-01-08 | 121.70 | 121.70 | 121.70 | 121.70 | -0.531% | 799 | +35.952% |
| 2024-01-04 | 122.35 | 122.35 | 122.35 | 122.35 | -1.806% | 170 | +35.230% |
| 2024-01-02 | 124.60 | 124.60 | 124.60 | 124.60 | -0.717% | 290 | +32.788% |
| 2023-12-29 | 128.15 | 128.15 | 125.50 | 125.50 | -0.791% | 954 | +31.836% |
| 2023-12-28 | 121.50 | 127.67 | 121.50 | 126.50 | +1.403% | 371 | +30.794% |
| 2023-12-26 | 127.16 | 127.16 | 124.75 | 124.75 | -1.325% | 1,916 | +32.628% |
| 2023-12-22 | 119.83 | 126.42 | 119.83 | 126.42 | +2.785% | 12,336 | +30.871% |
| 2023-12-21 | 123.00 | 123.00 | 123.00 | 123.00 | +0.754% | 290 | +34.515% |
| 2023-12-20 | 120.58 | 122.08 | 120.58 | 122.08 | -0.343% | 212 | +35.529% |
| 2023-12-19 | 119.08 | 123.00 | 119.08 | 122.50 | -0.163% | 537 | +35.064% |
| 2023-12-18 | 122.70 | 122.70 | 122.70 | 122.70 | +1.826% | 263 | +34.844% |
| 2023-12-15 | 122.20 | 122.20 | 120.50 | 120.50 | +1.688% | 220 | +37.306% |
| 2023-12-14 | 118.50 | 118.50 | 118.50 | 118.50 | +3.043% | 758 | +39.624% |
| 2023-12-13 | 115.00 | 115.00 | 115.00 | 115.00 | +3.557% | 249 | +43.873% |
| 2023-12-11 | 112.92 | 112.92 | 109.00 | 111.05 | +0.226% | 1,040 | +48.991% |
| 2023-12-08 | 108.19 | 113.71 | 108.19 | 110.80 | -1.089% | 1,384 | +49.327% |
| 2023-12-06 | 112.02 | 112.02 | 112.02 | 112.02 | +2.115% | 195 | +47.700% |
| 2023-12-05 | 109.70 | 109.70 | 109.70 | 109.70 | -2.054% | 230 | +50.824% |
| 2023-12-04 | 114.35 | 114.35 | 112.00 | 112.00 | 0.000% | 1,068 | +47.727% |
| 2023-12-01 | 113.67 | 113.67 | 112.00 | 112.00 | +3.608% | 1,592 | +47.727% |
| 2023-11-27 | 108.10 | 108.10 | 108.10 | 108.10 | -1.548% | 532 | +53.056% |
| 2023-11-24 | 106.67 | 112.39 | 106.67 | 109.80 | -0.182% | 1,352 | +50.687% |
| 2023-11-21 | 108.83 | 112.55 | 108.83 | 110.00 | -0.362% | 1,180 | +50.413% |
| 2023-11-20 | 109.90 | 110.40 | 108.08 | 110.40 | +1.284% | 714 | +49.868% |
| 2023-11-15 | 107.44 | 109.00 | 107.44 | 109.00 | +5.314% | 293 | +51.793% |
| 2023-11-13 | 103.86 | 104.00 | 98.69 | 103.50 | -1.052% | 2,296 | +59.859% |
| 2023-11-09 | 102.57 | 104.60 | 102.57 | 104.60 | +1.249% | 960 | +58.178% |
| 2023-11-08 | 104.28 | 104.28 | 103.31 | 103.31 | -0.949% | 809 | +60.153% |
| 2023-11-06 | 102.76 | 104.30 | 102.76 | 104.30 | +0.288% | 266 | +58.633% |
| 2023-11-02 | 101.16 | 104.00 | 101.16 | 104.00 | +1.711% | 296 | +59.090% |
| 2023-11-01 | 99.55 | 102.25 | 99.55 | 102.25 | +0.739% | 422 | +61.813% |
| 2023-10-31 | 99.78 | 101.60 | 99.78 | 101.50 | -0.187% | 1,922 | +63.009% |
| 2023-10-26 | 101.69 | 101.69 | 101.69 | 101.69 | -5.096% | 297 | +62.704% |
| 2023-10-16 | 107.13 | 107.15 | 107.13 | 107.15 | -0.787% | 1,884 | +54.413% |
| 2023-10-11 | 110.95 | 110.95 | 106.55 | 108.00 | +4.651% | 2,020 | +53.198% |
| 2023-10-04 | 103.20 | 103.20 | 103.20 | 103.20 | -0.473% | 600 | +60.324% |
| 2023-10-03 | 103.69 | 103.69 | 103.69 | 103.69 | +0.184% | 154 | +59.566% |
| 2023-10-02 | 103.50 | 103.50 | 103.50 | 103.50 | -2.358% | 310 | +59.859% |
| 2023-09-28 | 104.60 | 106.00 | 104.60 | 106.00 | -0.935% | 2,329 | +56.089% |
| 2023-09-26 | 107.00 | 107.00 | 107.00 | 107.00 | -3.915% | 188 | +54.630% |
| 2023-09-20 | 112.00 | 112.00 | 111.36 | 111.36 | -0.394% | 378 | +48.576% |
| 2023-09-19 | 114.17 | 114.17 | 111.80 | 111.80 | +3.758% | 420 | +47.991% |
| 2023-09-13 | 107.75 | 107.75 | 107.75 | 107.75 | +0.310% | 738 | +53.552% |
| 2023-09-12 | 107.42 | 107.42 | 107.42 | 107.42 | -4.005% | 186 | +54.028% |
| 2023-09-11 | 113.67 | 113.70 | 111.90 | 111.90 | +0.675% | 1,101 | +47.859% |
| 2023-08-28 | 110.37 | 111.15 | 110.37 | 111.15 | +2.917% | 592 | +48.857% |
| 2023-08-18 | 109.55 | 109.55 | 108.00 | 108.00 | +0.840% | 1,117 | +53.198% |
| 2023-08-17 | 107.10 | 107.10 | 107.10 | 107.10 | -1.743% | 1,333 | +54.486% |
| 2023-08-16 | 109.00 | 109.00 | 109.00 | 109.00 | -2.504% | 7,467 | +51.793% |
| 2023-08-15 | 111.90 | 111.90 | 111.80 | 111.80 | -2.783% | 411 | +47.991% |
| 2023-08-14 | 115.00 | 115.00 | 115.00 | 115.00 | +3.371% | 216 | +43.873% |
| 2023-08-11 | 111.25 | 111.25 | 111.25 | 111.25 | -3.008% | 248 | +48.723% |
| 2023-08-10 | 112.83 | 114.70 | 112.83 | 114.70 | -0.541% | 472 | +44.249% |
| 2023-08-07 | 113.24 | 115.32 | 113.24 | 115.32 | +1.099% | 336 | +43.469% |
| 2023-08-01 | 114.07 | 114.07 | 114.07 | 114.07 | 0.000% | 500 | +45.046% |
| 2023-07-31 | 114.07 | 114.07 | 114.07 | 114.07 | -10.192% | 501 | +45.046% |
| 2023-07-14 | 127.02 | 127.02 | 127.02 | 127.02 | +7.823% | 865 | +30.262% |
| 2023-07-11 | 117.80 | 117.80 | 117.80 | 117.80 | +3.743% | 205 | +40.453% |
| 2023-07-10 | 114.57 | 114.57 | 113.55 | 113.55 | -2.112% | 3,379 | +45.710% |
| 2023-07-06 | 116.00 | 116.00 | 116.00 | 116.00 | -2.521% | 238 | +42.633% |
| 2023-07-03 | 120.00 | 120.00 | 119.00 | 119.00 | -3.252% | 278 | +39.037% |
| 2023-06-21 | 120.75 | 123.00 | 120.75 | 123.00 | -1.600% | 386 | +34.515% |
| 2023-06-15 | 125.00 | 125.00 | 125.00 | 125.00 | +8.272% | 217 | +32.363% |
| 2023-06-12 | 114.25 | 115.45 | 114.25 | 115.45 | +1.095% | 1,666 | +43.312% |
| 2023-06-07 | 113.20 | 114.20 | 113.20 | 114.20 | -0.954% | 760 | +44.881% |
| 2023-06-06 | 115.26 | 115.30 | 115.26 | 115.30 | -0.173% | 320 | +43.499% |
| 2023-06-05 | 117.17 | 117.17 | 115.13 | 115.50 | +0.873% | 3,190 | +43.250% |
| 2023-06-02 | 112.26 | 114.50 | 112.26 | 114.50 | +0.105% | 218 | +44.501% |
| 2023-05-26 | 112.43 | 114.38 | 112.43 | 114.38 | +2.721% | 1,234 | +44.653% |
| 2023-05-25 | 111.35 | 111.35 | 111.35 | 111.35 | -4.772% | 5,869 | +48.589% |
| 2023-05-19 | 116.93 | 116.93 | 116.93 | 116.93 | +0.585% | 136 | +41.498% |
| 2023-05-17 | 116.25 | 116.25 | 116.25 | 116.25 | -0.369% | 526 | +42.326% |
| 2023-05-16 | 116.00 | 116.68 | 116.00 | 116.68 | -0.829% | 1,117 | +41.802% |
| 2023-05-15 | 117.66 | 117.66 | 117.66 | 117.66 | -2.466% | 305 | +40.626% |
| 2023-05-12 | 120.63 | 120.63 | 120.63 | 120.63 | +2.142% | 4,753 | +37.158% |
| 2023-05-08 | 118.10 | 118.10 | 118.10 | 118.10 | +0.553% | 354 | +40.097% |
| 2023-05-05 | 117.45 | 117.45 | 117.45 | 117.45 | -2.125% | 168 | +40.872% |
| 2023-05-02 | 120.89 | 120.89 | 120.00 | 120.00 | +0.840% | 612 | +37.878% |
| 2023-04-11 | 119.00 | 119.00 | 119.00 | 119.00 | -0.168% | 1,420 | +39.037% |
| 2023-04-04 | 119.20 | 119.20 | 119.20 | 119.20 | +6.906% | 522 | +38.804% |
| 2023-03-27 | 111.50 | 111.50 | 111.50 | 111.50 | -2.124% | 162 | +48.389% |
| 2023-03-23 | 113.92 | 113.92 | 113.92 | 113.92 | +0.370% | 106 | +45.237% |
| 2023-03-20 | 113.50 | 113.50 | 113.50 | 113.50 | -10.323% | 382 | +45.774% |
| 2023-03-08 | 126.56 | 126.56 | 126.56 | 126.56 | +0.051% | 297 | +30.727% |
| 2023-03-07 | 126.50 | 126.50 | 126.50 | 126.50 | 0.000% | 212 | +30.794% |
| 2023-03-03 | 124.37 | 126.50 | 124.37 | 126.50 | -0.893% | 420 | +30.794% |
| 2023-03-01 | 126.74 | 127.64 | 126.74 | 127.64 | -1.815% | 2,982 | +29.626% |
| 2023-02-07 | 130.00 | 130.00 | 130.00 | 130.00 | 0.000% | 196 | +27.272% |
| 2023-01-25 | 130.00 | 130.00 | 130.00 | 130.00 | +0.932% | 452 | +27.272% |
| 2023-01-23 | 127.93 | 128.80 | 127.93 | 128.80 | +1.939% | 404 | +28.458% |
| 2023-01-20 | 126.42 | 126.74 | 126.35 | 126.35 | +0.032% | 638 | +30.949% |
| 2023-01-19 | 124.35 | 126.31 | 124.35 | 126.31 | +0.167% | 771 | +30.990% |
| 2023-01-17 | 126.23 | 126.23 | 126.10 | 126.10 | +0.262% | 534 | +31.209% |
| 2023-01-13 | 124.11 | 125.77 | 124.11 | 125.77 | +4.808% | 640 | +31.553% |
| 2023-01-11 | 120.00 | 120.00 | 120.00 | 120.00 | -0.826% | 161 | +37.878% |
| 2023-01-09 | 123.15 | 123.15 | 121.00 | 121.00 | +6.140% | 1,203 | +36.739% |
| 2023-01-04 | 114.00 | 114.00 | 114.00 | 114.00 | +3.872% | 172 | +45.135% |
| 2023-01-03 | 109.75 | 109.75 | 109.75 | 109.75 | -5.139% | 126 | +50.755% |
| 2022-12-28 | 115.69 | 115.69 | 115.69 | 115.69 | +2.840% | 6,452 | +43.009% |
| 2022-12-27 | 111.30 | 112.50 | 110.59 | 112.50 | -0.834% | 5,044 | +47.070% |
| 2022-12-21 | 113.45 | 113.45 | 113.45 | 113.45 | -0.048% | 277 | +45.844% |
| 2022-12-19 | 114.00 | 114.00 | 111.71 | 113.50 | +0.710% | 468 | +45.774% |
| 2022-12-16 | 112.70 | 112.70 | 112.70 | 112.70 | -0.332% | 440 | +46.809% |
| 2022-12-15 | 113.08 | 113.08 | 113.08 | 113.08 | -2.522% | 176 | +46.322% |
| 2022-12-12 | 114.50 | 116.00 | 114.50 | 116.00 | -0.812% | 560 | +42.633% |
| 2022-12-08 | 116.95 | 116.95 | 116.95 | 116.95 | -2.444% | 4,663 | +41.474% |
| 2022-11-29 | 120.67 | 120.67 | 119.88 | 119.88 | -1.475% | 852 | +38.016% |
| 2022-11-28 | 121.67 | 121.67 | 121.67 | 121.67 | +1.820% | 355 | +35.980% |
| 2022-11-25 | 116.77 | 119.50 | 116.77 | 119.50 | -0.334% | 584 | +38.455% |
| 2022-11-16 | 121.52 | 121.52 | 119.90 | 119.90 | +0.125% | 572 | +37.993% |
| 2022-11-11 | 116.57 | 119.75 | 116.57 | 119.75 | +4.130% | 240 | +38.166% |
| 2022-11-10 | 112.00 | 115.00 | 112.00 | 115.00 | +2.679% | 792 | +43.873% |
| 2022-11-08 | 112.00 | 112.00 | 112.00 | 112.00 | +2.470% | 130 | +47.727% |
| 2022-11-07 | 107.56 | 109.30 | 107.56 | 109.30 | -0.183% | 9,667 | +51.376% |
| 2022-11-04 | 108.04 | 109.50 | 108.04 | 109.50 | +3.890% | 225 | +51.100% |
| 2022-11-03 | 106.95 | 106.95 | 105.40 | 105.40 | -2.045% | 877 | +56.977% |
| 2022-11-02 | 106.05 | 110.00 | 106.05 | 107.60 | -1.284% | 583 | +53.768% |
| 2022-10-28 | 106.00 | 109.00 | 106.00 | 109.00 | +2.830% | 623 | +51.793% |
| 2022-10-25 | 104.70 | 106.00 | 104.70 | 106.00 | +3.667% | 657 | +56.089% |
| 2022-10-24 | 102.30 | 102.65 | 102.25 | 102.25 | +0.541% | 471 | +61.813% |
| 2022-10-18 | 101.70 | 101.70 | 101.70 | 101.70 | +0.657% | 599 | +62.688% |
| 2022-10-10 | 101.04 | 101.04 | 101.04 | 101.04 | -3.592% | 135 | +63.757% |
| 2022-10-06 | 104.75 | 104.80 | 104.75 | 104.80 | +0.287% | 216 | +57.876% |
| 2022-10-04 | 104.50 | 104.50 | 104.50 | 104.50 | +3.980% | 156 | +58.329% |
| 2022-10-03 | 98.50 | 100.50 | 98.50 | 100.50 | -1.951% | 652 | +64.631% |
| 2022-09-29 | 102.00 | 102.50 | 102.00 | 102.50 | -3.439% | 656 | +61.419% |
| 2022-09-23 | 105.82 | 107.00 | 105.82 | 106.15 | -4.369% | 590 | +55.868% |
| 2022-09-21 | 111.00 | 111.00 | 111.00 | 111.00 | -4.145% | 184 | +49.058% |
| 2022-09-19 | 114.65 | 115.80 | 114.65 | 115.80 | -3.765% | 2,219 | +42.879% |
| 2022-09-13 | 120.33 | 120.33 | 120.33 | 120.33 | -2.764% | 224 | +37.500% |
| 2022-09-12 | 123.75 | 123.75 | 123.75 | 123.75 | +3.556% | 732 | +33.700% |
| 2022-09-08 | 121.05 | 121.05 | 118.34 | 119.50 | -2.597% | 406 | +38.455% |
| 2022-09-06 | 122.69 | 122.69 | 122.69 | 122.69 | +1.920% | 139 | +34.860% |
| 2022-08-29 | 120.38 | 120.38 | 120.38 | 120.38 | -0.926% | 1,027 | +37.449% |
| 2022-08-26 | 121.50 | 121.50 | 121.50 | 121.50 | -0.410% | 575 | +36.176% |
| 2022-08-22 | 124.15 | 124.15 | 122.00 | 122.00 | -4.538% | 376 | +35.618% |
| 2022-08-17 | 128.00 | 128.00 | 127.80 | 127.80 | -0.156% | 3,823 | +29.463% |
| 2022-08-12 | 128.00 | 128.00 | 128.00 | 128.00 | -0.195% | 130 | +29.261% |
| 2022-08-11 | 130.95 | 130.95 | 128.25 | 128.25 | +1.183% | 371 | +29.009% |
| 2022-08-10 | 122.08 | 126.75 | 122.08 | 126.75 | +3.259% | 337 | +30.536% |
| 2022-07-27 | 122.75 | 122.75 | 122.75 | 122.75 | +9.111% | 364 | +34.789% |
| 2022-07-19 | 114.27 | 114.27 | 112.50 | 112.50 | -5.063% | 758 | +47.070% |
| 2022-07-18 | 121.49 | 121.49 | 118.50 | 118.50 | +2.300% | 1,943 | +39.624% |
| 2022-07-15 | 115.84 | 115.84 | 115.84 | 115.84 | +0.727% | 303 | +42.835% |
| 2022-07-13 | 115.00 | 115.00 | 115.00 | 115.00 | +2.222% | 222 | +43.873% |
| 2022-07-05 | 114.63 | 114.63 | 112.50 | 112.50 | -1.315% | 695 | +47.070% |
| 2022-06-16 | 114.00 | 114.00 | 114.00 | 114.00 | +0.219% | 597 | +45.136% |
| 2022-06-15 | 112.15 | 113.75 | 112.15 | 113.75 | +2.570% | 1,432 | +45.454% |
| 2022-06-14 | 110.90 | 110.90 | 110.90 | 110.90 | -2.949% | 129 | +49.192% |
| 2022-06-13 | 117.00 | 117.00 | 114.27 | 114.27 | -3.161% | 1,512 | +44.792% |
| 2022-06-10 | 119.86 | 119.86 | 118.00 | 118.00 | -5.736% | 1,788 | +40.215% |
| 2022-06-09 | 125.95 | 125.95 | 125.18 | 125.18 | -3.036% | 253 | +32.173% |
| 2022-06-07 | 129.10 | 129.10 | 129.10 | 129.10 | -3.657% | 263 | +28.160% |
| 2022-06-01 | 134.50 | 134.50 | 134.00 | 134.00 | +1.178% | 515 | +23.473% |
| 2022-05-31 | 132.44 | 132.44 | 132.44 | 132.44 | +5.215% | 1,325 | +24.928% |
| 2022-05-25 | 125.88 | 125.88 | 125.88 | 125.88 | +0.379% | 735 | +31.443% |
| 2022-05-19 | 125.40 | 125.40 | 125.40 | 125.40 | -0.358% | 135 | +31.941% |
| 2022-05-18 | 125.75 | 126.50 | 124.00 | 125.85 | +0.080% | 867 | +31.469% |
| 2022-05-16 | 123.55 | 125.75 | 123.55 | 125.75 | -0.198% | 959 | +31.574% |
| 2022-05-13 | 126.00 | 126.00 | 126.00 | 126.00 | +5.614% | 137 | +31.313% |
| 2022-05-12 | 118.95 | 119.30 | 118.95 | 119.30 | -5.128% | 257 | +38.685% |
| 2022-05-11 | 125.75 | 125.75 | 125.75 | 125.75 | +1.106% | 235 | +31.574% |
| 2022-05-10 | 124.38 | 124.38 | 124.38 | 124.38 | -2.259% | 477 | +33.028% |
| 2022-05-09 | 127.25 | 127.25 | 127.25 | 127.25 | -16.830% | 501 | +30.023% |
| 2022-04-13 | 153.00 | 153.00 | 153.00 | 153.00 | +0.923% | 176 | +8.140% |
| 2022-04-12 | 152.05 | 152.05 | 151.60 | 151.60 | -1.033% | 360 | +9.139% |
| 2022-04-11 | 153.18 | 153.18 | 153.18 | 153.18 | -0.207% | 339 | +8.011% |
| 2022-04-08 | 153.75 | 153.95 | 153.50 | 153.50 | 0.000% | 5,877 | +7.788% |
| 2022-04-01 | 151.53 | 154.00 | 151.53 | 153.50 | -0.968% | 604 | +7.788% |
| 2022-03-30 | 155.00 | 155.00 | 155.00 | 155.00 | +1.806% | 112 | +6.745% |
| 2022-03-28 | 151.28 | 152.25 | 151.28 | 152.25 | +1.331% | 354 | +8.673% |
| 2022-03-25 | 150.25 | 150.25 | 150.25 | 150.25 | +1.042% | 191 | +10.119% |
| 2022-03-23 | 149.90 | 150.25 | 148.70 | 148.70 | +0.135% | 1,417 | +11.267% |
| 2022-03-22 | 149.57 | 149.57 | 148.50 | 148.50 | +3.629% | 6,012 | +11.417% |
| 2022-03-17 | 141.07 | 143.30 | 141.07 | 143.30 | +2.284% | 684 | +15.460% |
| 2022-03-16 | 140.10 | 140.10 | 140.10 | 140.10 | +3.015% | 234 | +18.097% |
| 2022-03-10 | 136.97 | 136.97 | 136.00 | 136.00 | +2.256% | 271 | +21.657% |
| 2022-02-25 | 133.00 | 133.00 | 133.00 | 133.00 | +3.466% | 179 | +24.402% |
| 2022-02-24 | 124.68 | 128.54 | 124.68 | 128.54 | -5.189% | 1,067 | +28.713% |
| 2022-02-23 | 135.58 | 135.58 | 135.58 | 135.58 | -2.285% | 294 | +22.034% |
| 2022-02-17 | 139.03 | 139.03 | 138.75 | 138.75 | -2.151% | 502 | +19.246% |
| 2022-02-16 | 141.80 | 141.80 | 141.80 | 141.80 | +0.961% | 211 | +16.681% |
| 2022-02-10 | 140.45 | 140.45 | 140.45 | 140.45 | +4.553% | 386 | +17.803% |
| 2022-02-07 | 134.33 | 134.33 | 134.33 | 134.33 | -1.841% | 347 | +23.166% |
| 2022-02-01 | 136.85 | 136.85 | 136.85 | 136.85 | +5.904% | 195 | +20.898% |
| 2022-01-31 | 129.22 | 129.22 | 129.22 | 129.22 | +0.760% | 331 | +28.036% |
| 2022-01-27 | 130.00 | 130.00 | 128.25 | 128.25 | -2.841% | 772 | +29.009% |
| 2022-01-24 | 134.41 | 134.41 | 132.00 | 132.00 | -2.258% | 651 | +25.344% |
| 2022-01-21 | 135.97 | 136.50 | 135.00 | 135.05 | -5.849% | 3,793 | +22.513% |
| 2022-01-19 | 143.44 | 143.44 | 143.44 | 143.44 | -3.022% | 123 | +15.347% |
| 2022-01-13 | 147.91 | 147.91 | 147.91 | 147.91 | +0.503% | 295 | +11.861% |
| 2022-01-12 | 147.17 | 147.17 | 147.17 | 147.17 | -1.049% | 204 | +12.424% |
| 2022-01-10 | 148.73 | 148.73 | 148.73 | 148.73 | -3.610% | 248 | +11.245% |
| 2022-01-04 | 154.30 | 154.30 | 154.30 | 154.30 | +6.048% | 286 | +7.229% |
| 2022-01-03 | 145.50 | 145.50 | 145.50 | 145.50 | -3.674% | 227 | +13.714% |
| 2021-12-31 | 151.05 | 151.05 | 151.05 | 151.05 | 0.000% | 189 | +9.536% |