MQBKY
MACQUARIE GROUP LTD S/ADR
stockOTCADR
EODOct 2, 2026
170.96USD+0.240%(+0.41)10,684
MQBKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 164.00 | 172.39 | 164.00 | 170.96 | +0.240% | 10,684 | 0.000% |
| 2026-10-01 | 163.95 | 174.08 | 163.95 | 170.55 | +0.691% | 21,443 | +0.240% |
| 2026-09-30 | 163.00 | 171.21 | 163.00 | 169.38 | -1.409% | 11,852 | +0.933% |
| 2026-09-29 | 168.68 | 173.04 | 164.50 | 171.80 | +0.233% | 15,459 | -0.489% |
| 2026-09-28 | 175.44 | 175.44 | 170.88 | 171.40 | +1.432% | 27,866 | -0.257% |
| 2026-09-25 | 160.15 | 177.00 | 160.15 | 168.98 | -0.277% | 14,736 | +1.172% |
| 2026-09-24 | 174.92 | 174.92 | 168.63 | 169.45 | +0.106% | 51,019 | +0.891% |
| 2026-09-23 | 169.43 | 170.59 | 168.81 | 169.27 | -2.019% | 14,769 | +0.998% |
| 2026-09-22 | 170.12 | 172.76 | 168.44 | 172.76 | +0.173% | 19,617 | -1.041% |
| 2026-09-21 | 172.06 | 173.21 | 172.04 | 172.46 | +1.981% | 21,670 | -0.870% |
| 2026-09-18 | 167.84 | 169.38 | 167.84 | 169.11 | -1.405% | 13,105 | +1.094% |
| 2026-09-17 | 169.37 | 173.90 | 163.53 | 171.52 | +1.299% | 20,682 | -0.326% |
| 2026-09-16 | 170.34 | 171.18 | 167.22 | 169.32 | -1.009% | 12,242 | +0.969% |
| 2026-09-15 | 171.40 | 174.01 | 170.21 | 171.04 | -2.511% | 13,113 | -0.050% |
| 2026-09-14 | 175.00 | 175.84 | 174.85 | 175.45 | -0.615% | 14,960 | -2.559% |
| 2026-09-11 | 177.00 | 177.00 | 176.53 | 176.53 | +0.327% | 9,453 | -3.158% |
| 2026-09-10 | 178.87 | 178.87 | 175.96 | 175.96 | -1.029% | 9,656 | -2.842% |
| 2026-09-09 | 180.52 | 182.45 | 177.79 | 177.79 | -0.387% | 13,698 | -3.842% |
| 2026-09-08 | 178.43 | 179.15 | 178.42 | 178.48 | -1.751% | 16,286 | -4.213% |
| 2026-09-04 | 179.24 | 181.71 | 179.24 | 181.66 | +0.698% | 11,213 | -5.890% |
| 2026-09-03 | 180.44 | 180.54 | 179.47 | 180.40 | +1.229% | 12,312 | -5.233% |
| 2026-09-02 | 178.31 | 178.68 | 178.21 | 178.21 | +1.834% | 13,235 | -4.068% |
| 2026-09-01 | 177.00 | 177.00 | 174.91 | 175.00 | -2.076% | 10,509 | -2.309% |
| 2026-08-31 | 179.33 | 179.68 | 178.57 | 178.71 | -0.722% | 14,524 | -4.337% |
| 2026-08-28 | 180.90 | 180.90 | 179.02 | 180.01 | -0.569% | 7,930 | -5.027% |
| 2026-08-27 | 180.05 | 181.04 | 180.05 | 181.04 | +0.166% | 9,620 | -5.568% |
| 2026-08-26 | 181.63 | 181.63 | 180.68 | 180.74 | -0.358% | 8,265 | -5.411% |
| 2026-08-25 | 180.12 | 181.39 | 180.12 | 181.39 | +2.445% | 6,943 | -5.750% |
| 2026-08-24 | 177.18 | 177.64 | 176.78 | 177.06 | -0.846% | 10,151 | -3.445% |
| 2026-08-21 | 177.78 | 178.58 | 177.78 | 178.57 | -0.083% | 11,849 | -4.262% |
| 2026-08-20 | 181.62 | 181.62 | 178.35 | 178.72 | -1.396% | 7,514 | -4.341% |
| 2026-08-19 | 181.44 | 181.78 | 180.71 | 181.25 | +0.399% | 6,801 | -5.677% |
| 2026-08-18 | 180.22 | 181.94 | 180.22 | 180.53 | -1.846% | 7,157 | -5.301% |
| 2026-08-17 | 184.23 | 184.85 | 183.80 | 183.93 | -0.387% | 10,304 | -7.049% |
| 2026-08-14 | 185.16 | 185.49 | 184.11 | 184.64 | +0.940% | 5,914 | -7.409% |
| 2026-08-13 | 183.47 | 183.47 | 182.82 | 182.92 | -0.792% | 5,611 | -6.538% |
| 2026-08-12 | 184.72 | 184.82 | 184.08 | 184.38 | -0.663% | 37,168 | -7.278% |
| 2026-08-11 | 186.52 | 186.52 | 185.15 | 185.61 | -0.306% | 6,480 | -7.893% |
| 2026-08-10 | 186.70 | 186.70 | 185.69 | 186.18 | -0.752% | 11,685 | -8.175% |
| 2026-08-07 | 187.22 | 187.70 | 187.12 | 187.59 | +0.043% | 5,575 | -8.865% |
| 2026-08-06 | 190.30 | 190.30 | 186.93 | 187.51 | -0.314% | 5,829 | -8.826% |
| 2026-08-05 | 188.34 | 188.36 | 187.76 | 188.10 | +1.312% | 6,674 | -9.112% |
| 2026-08-04 | 184.40 | 185.87 | 184.38 | 185.66 | +3.921% | 12,496 | -7.920% |
| 2026-08-03 | 177.81 | 178.86 | 177.81 | 178.66 | +0.784% | 13,211 | -4.310% |
| 2026-07-31 | 177.08 | 177.54 | 175.34 | 177.27 | -0.242% | 10,477 | -3.560% |
| 2026-07-30 | 176.71 | 177.70 | 176.34 | 177.70 | +0.737% | 10,704 | -3.793% |
| 2026-07-29 | 176.96 | 179.32 | 176.35 | 176.40 | -2.558% | 11,540 | -3.084% |
| 2026-07-28 | 178.36 | 181.38 | 178.36 | 181.03 | +0.830% | 15,303 | -5.563% |
| 2026-07-27 | 179.64 | 180.25 | 178.63 | 179.54 | +0.039% | 7,805 | -4.779% |
| 2026-07-24 | 178.19 | 180.27 | 177.96 | 179.47 | +2.012% | 6,763 | -4.742% |
| 2026-07-23 | 175.65 | 175.94 | 175.11 | 175.93 | -2.098% | 7,048 | -2.825% |
| 2026-07-22 | 179.91 | 180.11 | 179.70 | 179.70 | +0.498% | 6,103 | -4.864% |
| 2026-07-21 | 178.85 | 178.97 | 178.07 | 178.81 | +0.129% | 16,152 | -4.390% |
| 2026-07-20 | 179.41 | 179.41 | 178.44 | 178.58 | -1.614% | 11,313 | -4.267% |
| 2026-07-17 | 180.91 | 181.51 | 180.65 | 181.51 | +1.058% | 7,331 | -5.812% |
| 2026-07-16 | 179.59 | 180.26 | 179.50 | 179.61 | -1.069% | 7,718 | -4.816% |
| 2026-07-15 | 180.46 | 181.55 | 180.01 | 181.55 | +2.103% | 6,979 | -5.833% |
| 2026-07-14 | 178.33 | 178.45 | 177.47 | 177.81 | +1.391% | 16,706 | -3.852% |
| 2026-07-13 | 177.65 | 177.65 | 175.29 | 175.37 | -1.300% | 7,993 | -2.515% |
| 2026-07-10 | 177.29 | 177.68 | 176.69 | 177.68 | +1.185% | 6,068 | -3.782% |
| 2026-07-09 | 175.68 | 175.83 | 175.13 | 175.60 | +0.781% | 8,527 | -2.642% |
| 2026-07-08 | 173.13 | 174.24 | 172.33 | 174.24 | -0.712% | 16,900 | -1.882% |
| 2026-07-07 | 175.83 | 176.29 | 175.35 | 175.49 | +0.544% | 14,553 | -2.581% |
| 2026-07-06 | 174.39 | 174.64 | 173.91 | 174.54 | +0.109% | 13,129 | -2.051% |
| 2026-07-02 | 175.99 | 175.99 | 173.70 | 174.35 | +0.856% | 13,407 | -1.944% |
| 2026-07-01 | 172.69 | 174.96 | 170.48 | 172.87 | -0.704% | 12,911 | -1.105% |
| 2026-06-30 | 172.04 | 174.70 | 172.04 | 174.09 | +0.925% | 11,946 | -1.801% |
| 2026-06-29 | 171.68 | 172.50 | 171.68 | 172.50 | -0.456% | 13,049 | -0.893% |
| 2026-06-26 | 172.06 | 173.51 | 172.06 | 173.29 | -0.052% | 15,300 | -1.345% |
| 2026-06-25 | 172.26 | 174.00 | 172.26 | 173.38 | +0.703% | 13,101 | -1.396% |
| 2026-06-24 | 172.61 | 172.80 | 171.19 | 172.17 | -0.359% | 16,484 | -0.703% |
| 2026-06-23 | 172.85 | 174.78 | 172.66 | 172.79 | -0.997% | 17,460 | -1.059% |
| 2026-06-22 | 174.75 | 174.84 | 173.87 | 174.53 | -1.094% | 21,023 | -2.045% |
| 2026-06-18 | 176.50 | 177.06 | 176.11 | 176.46 | +0.834% | 10,185 | -3.117% |
| 2026-06-17 | 178.10 | 178.63 | 174.53 | 175.00 | -0.743% | 12,516 | -2.309% |
| 2026-06-16 | 176.95 | 176.95 | 176.11 | 176.31 | +2.452% | 14,459 | -3.034% |
| 2026-06-15 | 174.63 | 174.63 | 172.08 | 172.09 | -0.154% | 26,921 | -0.657% |
| 2026-06-12 | 172.84 | 174.99 | 171.71 | 172.35 | +1.895% | 14,532 | -0.809% |
| 2026-06-11 | 164.94 | 169.21 | 163.81 | 169.15 | +2.243% | 22,590 | +1.070% |
| 2026-06-10 | 167.53 | 167.53 | 165.05 | 165.44 | -1.141% | 21,530 | +3.337% |
| 2026-06-09 | 167.50 | 168.60 | 164.95 | 167.35 | +1.381% | 26,633 | +2.157% |
| 2026-06-08 | 168.95 | 168.95 | 163.83 | 165.07 | +0.042% | 25,927 | +3.568% |
| 2026-06-05 | 166.38 | 166.93 | 164.62 | 165.00 | -2.918% | 17,978 | +3.612% |
| 2026-06-04 | 174.50 | 174.50 | 168.37 | 169.96 | +0.195% | 22,721 | +0.588% |
| 2026-06-03 | 169.31 | 170.70 | 169.31 | 169.63 | -1.452% | 13,608 | +0.784% |
| 2026-06-02 | 171.04 | 172.22 | 171.03 | 172.13 | +1.045% | 15,802 | -0.680% |
| 2026-06-01 | 169.31 | 170.66 | 169.17 | 170.35 | -0.659% | 11,921 | +0.358% |
| 2026-05-29 | 171.22 | 172.62 | 170.84 | 171.48 | +0.802% | 20,529 | -0.303% |
| 2026-05-28 | 168.47 | 170.47 | 168.47 | 170.12 | +1.410% | 12,697 | +0.497% |
| 2026-05-27 | 168.29 | 168.55 | 167.46 | 167.75 | +0.245% | 9,636 | +1.914% |
| 2026-05-26 | 167.27 | 167.64 | 167.10 | 167.34 | -1.905% | 10,222 | +2.163% |
| 2026-05-22 | 171.63 | 171.63 | 170.17 | 170.59 | -1.262% | 8,754 | +0.217% |
| 2026-05-21 | 171.47 | 173.18 | 171.00 | 172.77 | +0.325% | 9,730 | -1.048% |
| 2026-05-20 | 168.72 | 175.00 | 168.72 | 172.21 | -0.393% | 9,359 | -0.726% |
| 2026-05-19 | 173.00 | 176.00 | 170.86 | 172.89 | -1.377% | 24,349 | -1.116% |
| 2026-05-18 | 174.64 | 175.33 | 173.75 | 175.30 | +1.063% | 12,954 | -2.478% |
| 2026-05-15 | 173.27 | 174.27 | 172.66 | 173.46 | -2.523% | 14,890 | -1.441% |
| 2026-05-14 | 179.35 | 179.35 | 176.96 | 177.95 | +3.797% | 10,925 | -3.928% |
| 2026-05-13 | 170.95 | 171.46 | 170.63 | 171.44 | +1.366% | 9,998 | -0.280% |
| 2026-05-12 | 168.45 | 169.28 | 166.75 | 169.13 | -2.417% | 18,467 | +1.082% |
| 2026-05-11 | 173.69 | 173.88 | 172.90 | 173.32 | +0.767% | 15,705 | -1.362% |
| 2026-05-08 | 173.16 | 174.44 | 171.79 | 172.00 | +0.323% | 10,035 | -0.605% |
| 2026-05-07 | 177.08 | 177.08 | 169.89 | 171.45 | -2.891% | 33,649 | -0.284% |
| 2026-05-06 | 176.35 | 176.97 | 175.81 | 176.55 | +3.143% | 7,375 | -3.166% |
| 2026-05-05 | 169.43 | 171.65 | 169.43 | 171.17 | +1.311% | 16,729 | -0.123% |
| 2026-05-04 | 169.56 | 170.91 | 168.40 | 168.96 | -1.530% | 14,897 | +1.187% |
| 2026-05-01 | 171.65 | 172.08 | 170.99 | 171.58 | -0.116% | 7,736 | -0.361% |
| 2026-04-30 | 169.68 | 172.63 | 169.68 | 171.78 | +4.160% | 11,758 | -0.477% |
| 2026-04-29 | 165.74 | 165.74 | 164.00 | 164.92 | -0.740% | 13,260 | +3.662% |
| 2026-04-28 | 165.97 | 166.61 | 165.66 | 166.15 | +0.163% | 19,067 | +2.895% |
| 2026-04-27 | 166.81 | 166.81 | 165.86 | 165.88 | -0.054% | 14,363 | +3.062% |
| 2026-04-24 | 169.35 | 173.07 | 165.74 | 165.97 | +0.753% | 9,755 | +3.007% |
| 2026-04-23 | 165.20 | 165.87 | 163.20 | 164.73 | -0.133% | 14,842 | +3.782% |
| 2026-04-22 | 161.99 | 165.29 | 161.99 | 164.95 | -2.049% | 12,366 | +3.644% |
| 2026-04-21 | 171.94 | 171.94 | 168.21 | 168.40 | -2.405% | 10,697 | +1.520% |
| 2026-04-20 | 172.53 | 172.55 | 171.86 | 172.55 | -0.421% | 14,348 | -0.921% |
| 2026-04-17 | 171.67 | 178.01 | 171.67 | 173.28 | +1.044% | 11,134 | -1.339% |
| 2026-04-16 | 171.76 | 171.93 | 170.60 | 171.49 | +1.423% | 17,808 | -0.309% |
| 2026-04-15 | 168.20 | 169.23 | 167.95 | 169.08 | +1.590% | 6,486 | +1.110% |
| 2026-04-14 | 165.92 | 167.07 | 165.92 | 166.44 | +2.929% | 10,155 | +2.718% |
| 2026-04-13 | 166.52 | 166.52 | 159.58 | 161.70 | +0.955% | 23,289 | +5.727% |
| 2026-04-10 | 160.36 | 160.68 | 159.37 | 160.17 | +1.044% | 8,645 | +6.737% |
| 2026-04-09 | 157.40 | 159.34 | 157.40 | 158.51 | +0.389% | 11,625 | +7.851% |
| 2026-04-08 | 157.84 | 158.00 | 156.88 | 157.90 | +6.660% | 12,870 | +8.271% |
| 2026-04-07 | 145.59 | 148.04 | 145.41 | 148.04 | +2.006% | 37,604 | +15.482% |
| 2026-04-06 | 146.34 | 147.79 | 144.41 | 145.13 | +0.841% | 27,353 | +17.798% |
| 2026-04-02 | 141.51 | 144.58 | 141.51 | 143.92 | -0.594% | 43,117 | +18.788% |
| 2026-04-01 | 144.99 | 145.51 | 143.91 | 144.78 | +2.267% | 24,350 | +18.083% |
| 2026-03-31 | 139.63 | 141.59 | 138.87 | 141.57 | +3.699% | 23,836 | +20.760% |
| 2026-03-30 | 137.50 | 137.98 | 135.85 | 136.52 | -0.095% | 36,326 | +25.227% |
| 2026-03-27 | 136.74 | 138.03 | 132.89 | 136.65 | -2.560% | 24,307 | +25.108% |
| 2026-03-26 | 141.73 | 142.09 | 139.74 | 140.24 | -1.620% | 19,550 | +21.905% |
| 2026-03-25 | 142.69 | 143.47 | 141.59 | 142.55 | +4.379% | 30,624 | +19.930% |
| 2026-03-24 | 135.91 | 137.17 | 135.91 | 136.57 | -1.896% | 41,863 | +25.181% |
| 2026-03-23 | 138.07 | 140.59 | 137.65 | 139.21 | +3.950% | 35,038 | +22.807% |
| 2026-03-20 | 143.04 | 143.04 | 133.27 | 133.92 | -3.342% | 28,835 | +27.658% |
| 2026-03-19 | 136.36 | 139.21 | 135.99 | 138.55 | +1.696% | 20,978 | +23.392% |
| 2026-03-18 | 138.20 | 138.50 | 136.04 | 136.24 | -1.979% | 20,664 | +25.484% |
| 2026-03-17 | 138.81 | 139.39 | 136.50 | 138.99 | +1.003% | 33,228 | +23.002% |
| 2026-03-16 | 137.22 | 138.94 | 137.19 | 137.61 | +1.737% | 46,731 | +24.235% |
| 2026-03-13 | 137.96 | 137.96 | 135.26 | 135.26 | -2.418% | 27,880 | +26.394% |
| 2026-03-12 | 139.87 | 140.33 | 137.82 | 138.61 | -2.893% | 26,988 | +23.338% |
| 2026-03-11 | 142.95 | 146.02 | 141.53 | 142.74 | +0.142% | 16,701 | +19.770% |
| 2026-03-10 | 148.55 | 148.55 | 141.56 | 142.54 | -0.166% | 43,645 | +19.941% |
| 2026-03-09 | 144.64 | 144.64 | 137.38 | 142.77 | +3.086% | 38,524 | +19.741% |
| 2026-03-06 | 136.38 | 138.50 | 135.77 | 138.50 | +1.176% | 28,604 | +23.437% |
| 2026-03-05 | 138.52 | 144.20 | 135.55 | 136.89 | -0.538% | 41,753 | +24.889% |
| 2026-03-04 | 136.75 | 138.09 | 136.35 | 137.63 | +0.909% | 23,208 | +24.217% |
| 2026-03-03 | 136.17 | 138.32 | 134.35 | 136.39 | -3.924% | 26,693 | +25.346% |
| 2026-03-02 | 141.50 | 142.98 | 141.50 | 141.96 | -6.795% | 20,064 | +20.428% |
| 2026-02-27 | 151.34 | 152.46 | 150.61 | 152.31 | +1.432% | 16,819 | +12.245% |
| 2026-02-26 | 145.00 | 155.98 | 145.00 | 150.16 | +0.495% | 17,919 | +13.852% |
| 2026-02-25 | 147.68 | 150.28 | 147.57 | 149.42 | +1.288% | 34,043 | +14.416% |
| 2026-02-24 | 151.63 | 151.63 | 146.73 | 147.52 | -2.947% | 20,965 | +15.889% |
| 2026-02-23 | 152.93 | 152.95 | 151.34 | 152.00 | -2.056% | 15,678 | +12.474% |
| 2026-02-20 | 155.17 | 155.80 | 153.15 | 155.19 | -1.084% | 23,781 | +10.162% |
| 2026-02-19 | 155.94 | 157.28 | 155.94 | 156.89 | +0.461% | 13,042 | +8.968% |
| 2026-02-18 | 155.52 | 156.90 | 155.39 | 156.17 | +0.324% | 21,789 | +9.470% |
| 2026-02-17 | 154.61 | 156.27 | 153.38 | 155.66 | +1.153% | 21,668 | +9.826% |
| 2026-02-13 | 152.39 | 154.12 | 151.90 | 153.89 | -0.143% | 10,717 | +11.092% |
| 2026-02-12 | 156.18 | 156.28 | 153.21 | 154.11 | -2.221% | 20,432 | +10.934% |
| 2026-02-11 | 157.29 | 158.09 | 156.00 | 157.61 | +3.168% | 11,233 | +8.470% |
| 2026-02-10 | 152.35 | 156.11 | 151.96 | 152.77 | +0.289% | 21,293 | +11.907% |
| 2026-02-09 | 155.80 | 155.80 | 151.00 | 152.33 | +2.856% | 16,833 | +12.230% |
| 2026-02-06 | 152.40 | 152.40 | 146.51 | 148.10 | +0.748% | 13,619 | +15.436% |
| 2026-02-05 | 147.17 | 149.12 | 146.00 | 147.00 | -1.922% | 38,793 | +16.299% |
| 2026-02-04 | 150.58 | 150.88 | 148.57 | 149.88 | -1.615% | 23,209 | +14.065% |
| 2026-02-03 | 150.50 | 152.34 | 150.50 | 152.34 | +1.879% | 19,476 | +12.223% |
| 2026-02-02 | 148.88 | 150.69 | 148.76 | 149.53 | +0.938% | 16,166 | +14.332% |
| 2026-01-30 | 151.45 | 151.45 | 146.46 | 148.14 | -1.686% | 11,577 | +15.404% |
| 2026-01-29 | 150.85 | 151.53 | 149.15 | 150.68 | +0.688% | 12,799 | +13.459% |
| 2026-01-28 | 148.68 | 149.66 | 148.50 | 149.65 | -1.149% | 23,641 | +14.240% |
| 2026-01-27 | 147.00 | 151.39 | 147.00 | 151.39 | +3.317% | 18,582 | +12.927% |
| 2026-01-26 | 147.46 | 148.44 | 146.53 | 146.53 | +0.535% | 11,910 | +16.672% |
| 2026-01-23 | 144.56 | 146.40 | 144.41 | 145.75 | +0.795% | 15,291 | +17.297% |
| 2026-01-22 | 143.57 | 144.72 | 143.57 | 144.60 | +1.531% | 25,525 | +18.230% |
| 2026-01-21 | 141.00 | 142.42 | 140.40 | 142.42 | +1.823% | 19,579 | +20.039% |
| 2026-01-20 | 140.95 | 140.95 | 136.38 | 139.87 | -1.507% | 21,096 | +22.228% |
| 2026-01-16 | 141.40 | 142.17 | 141.28 | 142.01 | +2.453% | 19,234 | +20.386% |
| 2026-01-15 | 138.37 | 139.19 | 137.96 | 138.61 | -0.259% | 19,409 | +23.339% |
| 2026-01-14 | 138.98 | 138.98 | 138.14 | 138.97 | -0.551% | 15,773 | +23.019% |
| 2026-01-13 | 138.77 | 139.74 | 137.85 | 139.74 | +0.561% | 24,072 | +22.341% |
| 2026-01-12 | 140.41 | 140.70 | 138.56 | 138.96 | +0.231% | 19,117 | +23.028% |
| 2026-01-09 | 137.98 | 138.64 | 137.53 | 138.64 | -1.611% | 24,985 | +23.312% |
| 2026-01-08 | 140.56 | 141.19 | 140.52 | 140.91 | +0.960% | 22,417 | +21.326% |
| 2026-01-07 | 139.59 | 139.87 | 139.24 | 139.57 | -0.378% | 16,143 | +22.491% |
| 2026-01-06 | 139.59 | 140.14 | 139.12 | 140.10 | +1.728% | 14,395 | +22.027% |
| 2026-01-05 | 136.59 | 137.72 | 136.16 | 137.72 | +0.960% | 43,415 | +24.136% |
| 2026-01-02 | 136.35 | 136.75 | 135.70 | 136.41 | +0.694% | 16,755 | +25.328% |
| 2025-12-31 | 135.52 | 135.52 | 135.12 | 135.47 | -0.979% | 8,205 | +26.198% |
| 2025-12-30 | 136.74 | 137.22 | 136.53 | 136.81 | -0.581% | 22,502 | +24.962% |
| 2025-12-29 | 136.40 | 138.38 | 136.40 | 137.61 | -0.850% | 40,300 | +24.235% |
| 2025-12-26 | 139.00 | 140.37 | 138.28 | 138.79 | +0.246% | 17,997 | +23.179% |
| 2025-12-24 | 140.21 | 142.43 | 137.86 | 138.45 | +0.282% | 28,406 | +23.481% |
| 2025-12-23 | 142.49 | 142.49 | 137.06 | 138.06 | +2.078% | 20,964 | +23.830% |
| 2025-12-22 | 138.98 | 138.98 | 134.11 | 135.25 | +1.023% | 36,218 | +26.403% |
| 2025-12-19 | 133.13 | 135.46 | 133.12 | 133.88 | +1.294% | 28,137 | +27.696% |
| 2025-12-18 | 133.82 | 135.44 | 131.78 | 132.17 | -0.674% | 26,928 | +29.349% |
| 2025-12-17 | 137.36 | 137.36 | 131.46 | 133.07 | -0.881% | 19,049 | +28.477% |
| 2025-12-16 | 133.44 | 136.00 | 132.78 | 134.25 | +0.614% | 33,874 | +27.345% |
| 2025-12-15 | 133.41 | 138.55 | 132.52 | 133.43 | -0.781% | 40,874 | +28.127% |
| 2025-12-12 | 133.83 | 138.60 | 133.00 | 134.48 | +1.303% | 30,873 | +27.127% |
| 2025-12-11 | 132.00 | 133.05 | 132.00 | 132.75 | +1.406% | 30,763 | +28.783% |
| 2025-12-10 | 129.00 | 131.14 | 129.00 | 130.91 | +0.476% | 15,222 | +30.594% |
| 2025-12-09 | 129.96 | 130.57 | 129.85 | 130.29 | +0.316% | 27,548 | +31.215% |
| 2025-12-08 | 130.11 | 130.25 | 129.46 | 129.88 | +0.317% | 32,814 | +31.629% |
| 2025-12-05 | 129.83 | 130.00 | 128.93 | 129.47 | -0.637% | 26,033 | +32.046% |
| 2025-12-04 | 130.16 | 130.64 | 129.86 | 130.30 | +0.645% | 20,387 | +31.205% |
| 2025-12-03 | 128.88 | 129.62 | 128.84 | 129.47 | +1.597% | 14,796 | +32.051% |
| 2025-12-02 | 126.50 | 127.43 | 125.75 | 127.43 | -0.632% | 43,684 | +34.160% |
| 2025-12-01 | 128.20 | 129.24 | 127.86 | 128.24 | -0.608% | 76,467 | +33.313% |
| 2025-11-28 | 128.68 | 129.04 | 128.61 | 129.03 | -0.139% | 6,081 | +32.501% |
| 2025-11-26 | 128.50 | 129.29 | 128.38 | 129.21 | +2.536% | 16,665 | +32.317% |
| 2025-11-25 | 124.36 | 126.25 | 124.20 | 126.01 | +0.008% | 54,080 | +35.672% |
| 2025-11-24 | 125.30 | 126.00 | 122.37 | 126.00 | -0.904% | 51,848 | +35.683% |
| 2025-11-21 | 128.44 | 131.50 | 125.07 | 127.15 | +2.831% | 53,876 | +34.455% |
| 2025-11-20 | 125.97 | 126.02 | 123.01 | 123.65 | -0.153% | 37,523 | +38.261% |
| 2025-11-19 | 123.36 | 124.01 | 122.70 | 123.84 | -0.968% | 33,527 | +38.049% |
| 2025-11-18 | 125.01 | 125.55 | 124.04 | 125.05 | -2.006% | 35,561 | +36.713% |
| 2025-11-17 | 129.00 | 129.37 | 126.92 | 127.61 | -2.140% | 30,649 | +33.971% |
| 2025-11-14 | 129.97 | 130.60 | 129.88 | 130.40 | -0.949% | 20,973 | +31.104% |
| 2025-11-13 | 133.21 | 133.26 | 131.65 | 131.65 | -1.805% | 27,892 | +29.859% |
| 2025-11-12 | 133.50 | 134.41 | 133.50 | 134.07 | -0.685% | 9,893 | +27.515% |
| 2025-11-11 | 134.40 | 137.16 | 131.11 | 135.00 | +0.056% | 13,788 | +26.642% |
| 2025-11-10 | 140.03 | 140.03 | 134.45 | 134.92 | +1.497% | 35,763 | +26.712% |
| 2025-11-07 | 133.25 | 135.00 | 131.78 | 132.93 | -5.043% | 12,029 | +28.609% |
| 2025-11-06 | 143.07 | 143.07 | 139.59 | 139.99 | -1.196% | 20,428 | +22.123% |
| 2025-11-05 | 141.49 | 141.84 | 141.26 | 141.69 | +0.664% | 9,251 | +20.662% |
| 2025-11-04 | 140.23 | 141.56 | 140.23 | 140.75 | -1.295% | 11,735 | +21.464% |
| 2025-11-03 | 144.51 | 144.51 | 139.32 | 142.60 | -0.051% | 14,056 | +19.890% |
| 2025-10-31 | 146.11 | 146.11 | 142.50 | 142.67 | -2.059% | 7,541 | +19.829% |
| 2025-10-30 | 149.18 | 149.18 | 144.39 | 145.67 | -0.600% | 9,078 | +17.361% |
| 2025-10-29 | 152.73 | 152.73 | 146.51 | 146.55 | -1.845% | 7,415 | +16.656% |
| 2025-10-28 | 150.53 | 150.53 | 146.92 | 149.31 | +0.400% | 8,382 | +14.504% |
| 2025-10-27 | 150.75 | 150.75 | 145.92 | 148.71 | +0.820% | 8,822 | +14.962% |
| 2025-10-24 | 149.00 | 152.27 | 147.50 | 147.50 | -0.854% | 5,840 | +15.905% |
| 2025-10-23 | 148.29 | 153.36 | 147.63 | 148.77 | +0.040% | 13,855 | +14.916% |
| 2025-10-22 | 148.67 | 152.13 | 147.91 | 148.71 | +0.752% | 6,535 | +14.962% |
| 2025-10-21 | 146.48 | 147.62 | 146.48 | 147.60 | -0.973% | 11,565 | +15.827% |
| 2025-10-20 | 147.97 | 149.06 | 147.91 | 149.05 | +1.092% | 5,828 | +14.700% |
| 2025-10-17 | 146.27 | 148.26 | 146.27 | 147.44 | -0.350% | 9,591 | +15.952% |
| 2025-10-16 | 149.03 | 149.57 | 147.85 | 147.96 | +4.276% | 10,398 | +15.547% |
| 2025-10-15 | 141.00 | 142.09 | 140.87 | 141.89 | +1.191% | 8,626 | +20.488% |
| 2025-10-14 | 145.10 | 145.10 | 139.52 | 140.22 | -2.296% | 12,912 | +21.923% |
| 2025-10-13 | 140.60 | 144.66 | 136.72 | 143.52 | +0.826% | 12,945 | +19.123% |
| 2025-10-10 | 149.56 | 149.56 | 142.32 | 142.34 | -2.373% | 8,197 | +20.107% |
| 2025-10-09 | 146.57 | 149.45 | 145.47 | 145.80 | -1.417% | 9,616 | +17.257% |
| 2025-10-08 | 148.03 | 152.22 | 147.89 | 147.90 | +0.756% | 12,016 | +15.596% |
| 2025-10-07 | 149.28 | 152.71 | 146.78 | 146.78 | -0.727% | 7,836 | +16.470% |
| 2025-10-06 | 147.17 | 148.03 | 147.17 | 147.86 | -0.658% | 6,904 | +15.623% |
| 2025-10-03 | 148.85 | 148.89 | 148.32 | 148.84 | +1.961% | 13,841 | +14.862% |
| 2025-10-02 | 143.20 | 146.00 | 143.20 | 145.98 | -0.289% | 10,103 | +17.114% |
| 2025-10-01 | 146.00 | 146.75 | 145.07 | 146.40 | +0.281% | 13,932 | +16.776% |
| 2025-09-30 | 148.91 | 148.91 | 144.83 | 145.99 | +0.489% | 16,708 | +17.104% |
| 2025-09-29 | 151.15 | 151.15 | 144.51 | 145.28 | +1.915% | 14,554 | +17.676% |
| 2025-09-26 | 142.95 | 142.95 | 142.02 | 142.55 | +0.906% | 13,854 | +19.930% |
| 2025-09-25 | 134.86 | 143.85 | 134.86 | 141.27 | -1.279% | 26,177 | +21.016% |
| 2025-09-24 | 144.56 | 145.64 | 143.10 | 143.10 | -2.161% | 11,053 | +19.469% |
| 2025-09-23 | 147.45 | 147.75 | 145.49 | 146.26 | -0.212% | 8,366 | +16.888% |
| 2025-09-22 | 145.56 | 147.64 | 145.56 | 146.57 | -1.020% | 15,292 | +16.641% |
| 2025-09-19 | 146.35 | 151.61 | 146.35 | 148.08 | -0.487% | 11,418 | +15.451% |
| 2025-09-18 | 148.95 | 149.60 | 148.11 | 148.80 | +1.379% | 10,859 | +14.889% |
| 2025-09-17 | 149.84 | 150.34 | 146.78 | 146.78 | -2.452% | 14,726 | +16.474% |
| 2025-09-16 | 150.25 | 151.35 | 149.46 | 150.47 | +0.844% | 11,776 | +13.617% |
| 2025-09-15 | 142.07 | 153.38 | 142.07 | 149.21 | +0.424% | 21,413 | +14.577% |
| 2025-09-12 | 149.40 | 151.00 | 148.25 | 148.58 | +0.780% | 8,115 | +15.063% |
| 2025-09-11 | 147.02 | 147.84 | 146.65 | 147.43 | +0.883% | 19,534 | +15.960% |
| 2025-09-10 | 145.90 | 146.34 | 145.90 | 146.14 | +1.610% | 6,540 | +16.984% |
| 2025-09-09 | 140.81 | 143.94 | 137.34 | 143.82 | -1.338% | 15,007 | +18.867% |
| 2025-09-08 | 146.50 | 147.88 | 145.11 | 145.78 | +0.481% | 18,785 | +17.277% |
| 2025-09-05 | 148.26 | 148.26 | 144.97 | 145.08 | +0.150% | 6,062 | +17.841% |
| 2025-09-04 | 146.00 | 146.00 | 144.86 | 144.86 | +1.635% | 7,547 | +18.017% |
| 2025-09-03 | 143.00 | 143.34 | 142.04 | 142.53 | -1.227% | 20,520 | +19.947% |
| 2025-09-02 | 143.78 | 144.45 | 143.76 | 144.30 | -1.997% | 17,035 | +18.475% |
| 2025-08-29 | 153.85 | 153.85 | 145.70 | 147.24 | +0.361% | 10,457 | +16.110% |
| 2025-08-28 | 146.01 | 150.98 | 146.01 | 146.71 | -0.203% | 9,147 | +16.529% |
| 2025-08-27 | 146.50 | 151.83 | 146.41 | 147.01 | +0.185% | 11,760 | +16.292% |
| 2025-08-26 | 153.05 | 153.05 | 146.00 | 146.74 | +0.053% | 8,696 | +16.507% |
| 2025-08-25 | 146.30 | 146.93 | 146.12 | 146.66 | +0.246% | 7,195 | +16.569% |
| 2025-08-22 | 141.19 | 147.32 | 141.19 | 146.30 | +1.987% | 6,363 | +16.856% |
| 2025-08-21 | 143.40 | 143.45 | 139.79 | 143.45 | +1.156% | 13,301 | +19.177% |
| 2025-08-20 | 142.00 | 142.00 | 140.89 | 141.81 | +0.219% | 6,376 | +20.556% |
| 2025-08-19 | 142.50 | 142.50 | 141.28 | 141.50 | +0.783% | 11,759 | +20.820% |
| 2025-08-18 | 140.55 | 141.74 | 139.88 | 140.40 | -0.114% | 12,026 | +21.766% |
| 2025-08-15 | 139.68 | 141.11 | 139.68 | 140.56 | -0.146% | 7,767 | +21.628% |
| 2025-08-14 | 140.68 | 141.00 | 140.25 | 140.76 | +0.389% | 10,341 | +21.451% |
| 2025-08-13 | 139.43 | 140.43 | 139.43 | 140.22 | +0.143% | 72,487 | +21.923% |
| 2025-08-12 | 139.87 | 140.50 | 139.40 | 140.02 | +0.806% | 10,681 | +22.097% |
| 2025-08-11 | 136.59 | 144.00 | 136.59 | 138.90 | -0.757% | 11,992 | +23.081% |
| 2025-08-08 | 146.80 | 146.80 | 139.23 | 139.96 | +0.395% | 10,659 | +22.149% |
| 2025-08-07 | 139.66 | 139.74 | 138.62 | 139.41 | -0.115% | 12,132 | +22.631% |
| 2025-08-06 | 139.99 | 140.28 | 139.57 | 139.57 | +0.179% | 4,773 | +22.491% |
| 2025-08-05 | 139.94 | 139.94 | 136.60 | 139.32 | +0.375% | 10,493 | +22.710% |
| 2025-08-04 | 139.22 | 140.70 | 137.88 | 138.80 | +1.284% | 10,516 | +23.170% |
| 2025-08-01 | 138.50 | 138.50 | 136.40 | 137.04 | -1.018% | 10,671 | +24.752% |
| 2025-07-31 | 140.00 | 140.76 | 137.53 | 138.45 | -1.517% | 13,737 | +23.481% |
| 2025-07-30 | 142.41 | 142.41 | 138.86 | 140.58 | +0.502% | 13,361 | +21.608% |
| 2025-07-29 | 141.00 | 141.00 | 139.55 | 139.88 | +0.086% | 16,683 | +22.219% |
| 2025-07-28 | 142.08 | 146.51 | 138.54 | 139.76 | -0.717% | 7,617 | +22.324% |
| 2025-07-25 | 143.16 | 146.49 | 139.20 | 140.77 | +0.385% | 7,926 | +21.446% |
| 2025-07-24 | 143.50 | 143.50 | 140.23 | 140.23 | -6.110% | 10,691 | +21.914% |
| 2025-07-23 | 149.00 | 150.27 | 148.41 | 149.35 | +0.939% | 9,064 | +14.466% |
| 2025-07-22 | 147.03 | 148.03 | 147.03 | 147.97 | +0.807% | 11,204 | +15.541% |
| 2025-07-21 | 150.47 | 150.47 | 146.48 | 146.78 | -0.211% | 8,192 | +16.474% |
| 2025-07-18 | 155.69 | 155.69 | 147.00 | 147.09 | +0.184% | 17,860 | +16.228% |
| 2025-07-17 | 152.45 | 152.45 | 145.85 | 146.82 | -0.197% | 7,752 | +16.442% |
| 2025-07-16 | 146.00 | 147.11 | 145.29 | 147.11 | +0.726% | 16,234 | +16.212% |
| 2025-07-15 | 146.43 | 147.09 | 146.00 | 146.05 | -0.062% | 42,991 | +17.056% |
| 2025-07-14 | 145.19 | 146.14 | 145.18 | 146.14 | +0.288% | 5,049 | +16.984% |
| 2025-07-11 | 152.58 | 152.58 | 145.00 | 145.72 | -2.300% | 6,032 | +17.321% |
| 2025-07-10 | 147.19 | 149.15 | 146.03 | 149.15 | +1.132% | 7,427 | +14.623% |
| 2025-07-09 | 153.22 | 153.22 | 146.08 | 147.48 | -1.772% | 11,117 | +15.921% |
| 2025-07-08 | 150.76 | 151.02 | 149.00 | 150.14 | +1.398% | 20,543 | +13.867% |
| 2025-07-07 | 150.99 | 150.99 | 147.62 | 148.07 | -1.856% | 9,842 | +15.459% |
| 2025-07-03 | 152.00 | 152.39 | 149.93 | 150.87 | +0.153% | 9,534 | +13.316% |
| 2025-07-02 | 150.00 | 150.64 | 149.41 | 150.64 | -0.836% | 8,461 | +13.489% |
| 2025-07-01 | 156.40 | 156.40 | 149.88 | 151.91 | +0.810% | 9,499 | +12.540% |
| 2025-06-30 | 151.00 | 151.00 | 148.92 | 150.69 | +4.839% | 7,827 | +13.451% |
| 2025-06-27 | 143.94 | 146.80 | 137.80 | 143.74 | +0.423% | 10,268 | +18.941% |
| 2025-06-26 | 148.35 | 148.35 | 142.55 | 143.13 | +2.017% | 6,539 | +19.444% |
| 2025-06-25 | 138.52 | 140.75 | 138.52 | 140.30 | +0.653% | 5,742 | +21.853% |
| 2025-06-24 | 137.93 | 140.35 | 137.93 | 139.39 | +2.275% | 6,754 | +22.649% |
| 2025-06-23 | 135.00 | 136.84 | 135.00 | 136.29 | -0.930% | 14,720 | +25.438% |
| 2025-06-20 | 136.25 | 137.61 | 134.87 | 137.57 | -4.246% | 10,218 | +24.271% |
| 2025-06-18 | 145.08 | 145.08 | 137.94 | 143.67 | +4.746% | 19,368 | +18.995% |
| 2025-06-17 | 138.85 | 140.29 | 137.12 | 137.16 | -2.377% | 19,229 | +24.643% |
| 2025-06-16 | 140.00 | 140.78 | 139.42 | 140.50 | +1.738% | 40,586 | +21.680% |
| 2025-06-13 | 138.25 | 139.85 | 137.93 | 138.10 | -1.701% | 13,296 | +23.794% |
| 2025-06-12 | 139.50 | 140.52 | 139.50 | 140.49 | -0.924% | 12,865 | +21.688% |
| 2025-06-11 | 142.25 | 144.58 | 141.43 | 141.80 | -1.088% | 8,994 | +20.564% |
| 2025-06-10 | 149.56 | 149.56 | 142.78 | 143.36 | +0.922% | 7,710 | +19.252% |
| 2025-06-09 | 141.50 | 143.04 | 141.00 | 142.05 | +0.644% | 15,336 | +20.352% |
| 2025-06-06 | 148.10 | 148.10 | 140.67 | 141.14 | +0.100% | 10,488 | +21.127% |
| 2025-06-05 | 143.02 | 143.13 | 139.66 | 141.00 | -0.156% | 9,475 | +21.248% |
| 2025-06-04 | 141.00 | 141.67 | 140.56 | 141.22 | +1.204% | 9,883 | +21.059% |
| 2025-06-03 | 138.40 | 140.16 | 137.80 | 139.54 | +0.194% | 23,087 | +22.517% |
| 2025-06-02 | 137.66 | 139.27 | 137.66 | 139.27 | +0.840% | 8,692 | +22.754% |
| 2025-05-30 | 143.89 | 143.89 | 137.00 | 138.11 | +0.218% | 10,190 | +23.785% |
| 2025-05-29 | 136.27 | 137.81 | 135.63 | 137.81 | +2.218% | 6,425 | +24.055% |
| 2025-05-28 | 137.36 | 137.36 | 134.82 | 134.82 | -1.137% | 4,711 | +26.806% |
| 2025-05-27 | 134.23 | 137.30 | 134.23 | 136.37 | +2.649% | 11,046 | +25.365% |
| 2025-05-23 | 126.85 | 133.44 | 126.85 | 132.85 | +0.131% | 7,171 | +28.686% |
| 2025-05-22 | 132.00 | 134.59 | 130.17 | 132.68 | -2.501% | 10,958 | +28.854% |
| 2025-05-21 | 139.19 | 139.42 | 135.85 | 136.08 | -0.176% | 7,649 | +25.632% |
| 2025-05-20 | 138.24 | 140.16 | 132.53 | 136.32 | +1.538% | 9,125 | +25.411% |
| 2025-05-19 | 124.65 | 134.73 | 124.65 | 134.25 | -1.174% | 17,469 | +27.340% |
| 2025-05-16 | 136.16 | 136.16 | 133.84 | 135.85 | -2.202% | 7,060 | +25.845% |
| 2025-05-15 | 144.55 | 144.55 | 137.82 | 138.91 | +1.157% | 8,434 | +23.074% |
| 2025-05-14 | 144.05 | 144.05 | 135.20 | 137.32 | -2.117% | 12,617 | +24.498% |
| 2025-05-13 | 139.00 | 142.00 | 138.80 | 140.29 | +3.246% | 15,113 | +21.862% |
| 2025-05-12 | 133.97 | 138.00 | 133.68 | 135.88 | +2.621% | 11,359 | +25.817% |
| 2025-05-09 | 136.90 | 137.01 | 131.17 | 132.41 | +5.472% | 15,860 | +29.114% |
| 2025-05-08 | 130.23 | 132.13 | 125.02 | 125.54 | -1.212% | 9,017 | +36.180% |
| 2025-05-07 | 128.59 | 128.59 | 127.08 | 127.08 | +0.047% | 7,997 | +34.529% |
| 2025-05-06 | 126.02 | 128.00 | 125.89 | 127.02 | +1.010% | 10,313 | +34.593% |
| 2025-05-05 | 119.40 | 125.75 | 119.40 | 125.75 | -1.403% | 13,971 | +35.952% |
| 2025-05-02 | 127.25 | 129.99 | 126.00 | 127.54 | +3.188% | 21,883 | +34.044% |
| 2025-05-01 | 129.33 | 129.33 | 116.92 | 123.60 | +0.113% | 32,490 | +38.317% |
| 2025-04-30 | 121.50 | 123.67 | 121.50 | 123.46 | -1.010% | 17,007 | +38.474% |
| 2025-04-29 | 123.35 | 125.08 | 123.35 | 124.72 | -0.080% | 9,972 | +37.075% |
| 2025-04-28 | 121.79 | 129.18 | 121.79 | 124.82 | -0.692% | 30,061 | +36.965% |
| 2025-04-25 | 126.26 | 126.40 | 124.81 | 125.69 | +0.008% | 13,839 | +36.017% |
| 2025-04-24 | 127.94 | 127.94 | 123.76 | 125.68 | +3.791% | 32,825 | +36.028% |
| 2025-04-23 | 120.50 | 122.81 | 119.23 | 121.09 | +3.421% | 44,121 | +41.184% |
| 2025-04-22 | 119.95 | 119.95 | 116.21 | 117.08 | +4.531% | 55,428 | +46.014% |
| 2025-04-21 | 107.73 | 113.66 | 107.73 | 112.01 | -1.616% | 37,107 | +52.629% |
| 2025-04-17 | 113.92 | 115.11 | 112.05 | 113.85 | -0.210% | 29,692 | +50.162% |
| 2025-04-16 | 112.39 | 116.08 | 109.50 | 114.09 | -0.018% | 25,664 | +49.847% |
| 2025-04-15 | 112.83 | 117.43 | 112.83 | 114.11 | +0.973% | 47,861 | +49.820% |
| 2025-04-14 | 111.86 | 114.13 | 111.86 | 113.01 | 0.000% | 95,687 | +51.279% |