MTUAY
MTU AERO ENGINES UNSP/ADR
stockOTCADR
EODOct 2, 2026
208.43USD+0.366%(+0.76)39,128
MTUAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 210.00 | 210.06 | 207.26 | 208.43 | +0.366% | 39,128 | 0.000% |
| 2026-10-01 | 210.47 | 211.32 | 206.51 | 207.67 | -1.536% | 36,360 | +0.366% |
| 2026-09-30 | 213.26 | 213.34 | 210.36 | 210.91 | -0.028% | 9,289 | -1.176% |
| 2026-09-29 | 212.73 | 212.81 | 209.30 | 210.97 | +0.591% | 7,966 | -1.204% |
| 2026-09-28 | 211.91 | 212.71 | 208.77 | 209.73 | -1.252% | 10,947 | -0.620% |
| 2026-09-25 | 211.58 | 213.03 | 210.36 | 212.39 | +1.076% | 12,634 | -1.864% |
| 2026-09-24 | 209.21 | 211.12 | 205.89 | 210.13 | +2.074% | 11,829 | -0.809% |
| 2026-09-23 | 205.58 | 207.18 | 204.46 | 205.86 | +0.292% | 12,539 | +1.248% |
| 2026-09-22 | 204.91 | 206.17 | 201.75 | 205.26 | +2.140% | 9,750 | +1.544% |
| 2026-09-21 | 198.59 | 201.55 | 197.92 | 200.96 | +2.746% | 11,212 | +3.717% |
| 2026-09-18 | 195.81 | 198.26 | 194.18 | 195.59 | -1.337% | 16,398 | +6.565% |
| 2026-09-17 | 196.95 | 199.63 | 196.76 | 198.24 | +2.233% | 11,008 | +5.140% |
| 2026-09-16 | 194.56 | 196.15 | 192.41 | 193.91 | +0.539% | 18,218 | +7.488% |
| 2026-09-15 | 192.77 | 193.49 | 191.58 | 192.87 | +1.409% | 42,200 | +8.068% |
| 2026-09-14 | 191.52 | 191.88 | 188.67 | 190.19 | -4.628% | 13,458 | +9.590% |
| 2026-09-11 | 198.00 | 199.78 | 196.91 | 199.42 | +2.162% | 17,815 | +4.518% |
| 2026-09-10 | 196.63 | 198.57 | 195.13 | 195.20 | -2.131% | 11,220 | +6.778% |
| 2026-09-09 | 200.91 | 202.70 | 199.39 | 199.45 | -2.750% | 7,732 | +4.502% |
| 2026-09-08 | 204.02 | 207.38 | 203.23 | 205.09 | +1.595% | 14,634 | +1.629% |
| 2026-09-04 | 202.79 | 203.57 | 200.87 | 201.87 | +0.885% | 201,276 | +3.250% |
| 2026-09-03 | 199.72 | 200.49 | 197.95 | 200.10 | +1.419% | 308,684 | +4.163% |
| 2026-09-02 | 200.82 | 200.82 | 197.30 | 197.30 | -0.298% | 244,531 | +5.641% |
| 2026-09-01 | 198.42 | 199.89 | 197.58 | 197.89 | -3.043% | 113,951 | +5.326% |
| 2026-08-31 | 206.13 | 206.19 | 203.20 | 204.10 | -1.620% | 11,247 | +2.122% |
| 2026-08-28 | 209.61 | 209.73 | 205.91 | 207.46 | -0.647% | 217,946 | +0.468% |
| 2026-08-27 | 212.96 | 212.96 | 208.16 | 208.81 | -1.884% | 16,302 | -0.182% |
| 2026-08-26 | 214.05 | 215.25 | 212.25 | 212.82 | +2.278% | 7,760 | -2.063% |
| 2026-08-25 | 209.44 | 209.44 | 206.72 | 208.08 | +1.132% | 9,831 | +0.168% |
| 2026-08-24 | 207.44 | 207.61 | 205.58 | 205.75 | +0.117% | 7,824 | +1.303% |
| 2026-08-21 | 207.59 | 207.91 | 204.56 | 205.51 | -1.472% | 9,928 | +1.421% |
| 2026-08-20 | 211.85 | 211.93 | 207.76 | 208.58 | -1.761% | 16,541 | -0.072% |
| 2026-08-19 | 215.11 | 215.37 | 211.56 | 212.32 | -1.672% | 9,814 | -1.832% |
| 2026-08-18 | 216.89 | 217.41 | 214.97 | 215.93 | -2.214% | 8,041 | -3.473% |
| 2026-08-17 | 222.25 | 222.92 | 219.42 | 220.82 | -0.239% | 58,907 | -5.611% |
| 2026-08-14 | 220.51 | 222.21 | 220.13 | 221.35 | +1.639% | 18,655 | -5.837% |
| 2026-08-13 | 218.51 | 218.61 | 215.76 | 217.78 | +0.032% | 10,188 | -4.293% |
| 2026-08-12 | 218.49 | 218.75 | 216.45 | 217.71 | +0.680% | 10,904 | -4.263% |
| 2026-08-11 | 217.33 | 218.10 | 215.34 | 216.24 | 0.000% | 16,612 | -3.612% |
| 2026-08-10 | 216.34 | 216.98 | 215.10 | 216.24 | +1.009% | 11,774 | -3.612% |
| 2026-08-07 | 217.16 | 217.24 | 213.74 | 214.08 | -0.312% | 7,568 | -2.639% |
| 2026-08-06 | 216.70 | 218.97 | 214.49 | 214.75 | -1.378% | 8,538 | -2.943% |
| 2026-08-05 | 218.61 | 219.63 | 216.07 | 217.75 | +1.274% | 9,088 | -4.280% |
| 2026-08-04 | 214.70 | 215.24 | 211.21 | 215.01 | +0.566% | 18,585 | -3.060% |
| 2026-08-03 | 212.90 | 213.80 | 211.17 | 213.80 | +1.931% | 13,680 | -2.512% |
| 2026-07-31 | 207.91 | 209.99 | 205.82 | 209.75 | +0.938% | 14,320 | -0.629% |
| 2026-07-30 | 204.27 | 208.56 | 202.38 | 207.80 | +0.756% | 13,744 | +0.303% |
| 2026-07-29 | 205.24 | 206.84 | 202.00 | 206.24 | +0.955% | 13,034 | +1.062% |
| 2026-07-28 | 202.34 | 205.77 | 201.91 | 204.29 | +2.352% | 44,405 | +2.027% |
| 2026-07-27 | 199.60 | 200.10 | 197.39 | 199.59 | +2.519% | 115,725 | +4.426% |
| 2026-07-24 | 193.17 | 195.48 | 192.63 | 194.69 | +1.932% | 11,378 | +7.057% |
| 2026-07-23 | 190.34 | 193.20 | 190.29 | 191.00 | -1.698% | 10,922 | +9.126% |
| 2026-07-22 | 194.23 | 194.82 | 193.89 | 194.30 | +0.528% | 8,136 | +7.272% |
| 2026-07-21 | 190.66 | 193.46 | 189.46 | 193.28 | +1.737% | 13,388 | +7.838% |
| 2026-07-20 | 191.74 | 192.17 | 189.92 | 189.98 | -2.639% | 32,973 | +9.712% |
| 2026-07-17 | 194.09 | 196.42 | 193.69 | 195.13 | -0.957% | 9,481 | +6.816% |
| 2026-07-16 | 196.59 | 197.86 | 194.40 | 197.01 | -1.491% | 11,614 | +5.794% |
| 2026-07-15 | 198.71 | 201.14 | 197.31 | 200.00 | +0.033% | 11,436 | +4.217% |
| 2026-07-14 | 197.76 | 200.67 | 197.17 | 199.93 | -0.215% | 13,243 | +4.251% |
| 2026-07-13 | 203.38 | 203.38 | 199.79 | 200.36 | -3.320% | 24,173 | +4.028% |
| 2026-07-10 | 208.17 | 208.52 | 204.65 | 207.24 | -0.082% | 8,026 | +0.574% |
| 2026-07-09 | 203.81 | 209.12 | 203.62 | 207.41 | +1.522% | 44,600 | +0.492% |
| 2026-07-08 | 203.56 | 205.81 | 201.59 | 204.30 | -4.125% | 12,048 | +2.022% |
| 2026-07-07 | 212.76 | 213.15 | 208.09 | 213.09 | -1.082% | 19,168 | -2.187% |
| 2026-07-06 | 213.51 | 215.42 | 212.93 | 215.42 | +0.678% | 15,391 | -3.245% |
| 2026-07-02 | 213.68 | 216.96 | 212.86 | 213.97 | +1.905% | 15,208 | -2.589% |
| 2026-07-01 | 209.50 | 211.36 | 208.29 | 209.97 | +0.773% | 12,959 | -0.733% |
| 2026-06-30 | 206.72 | 209.18 | 206.45 | 208.36 | +0.989% | 15,841 | +0.034% |
| 2026-06-29 | 203.17 | 206.39 | 203.09 | 206.32 | +0.890% | 17,067 | +1.023% |
| 2026-06-26 | 200.87 | 205.25 | 200.87 | 204.50 | -0.704% | 53,702 | +1.922% |
| 2026-06-25 | 208.01 | 209.07 | 205.44 | 205.95 | +1.249% | 12,832 | +1.204% |
| 2026-06-24 | 201.04 | 204.99 | 199.80 | 203.41 | +5.605% | 15,403 | +2.468% |
| 2026-06-23 | 192.26 | 195.68 | 192.08 | 192.61 | -0.241% | 13,020 | +8.211% |
| 2026-06-22 | 192.96 | 194.44 | 191.78 | 193.08 | -1.434% | 48,890 | +7.950% |
| 2026-06-18 | 194.96 | 197.00 | 193.75 | 195.89 | +3.377% | 191,145 | +6.402% |
| 2026-06-17 | 190.41 | 192.53 | 188.84 | 189.49 | +1.478% | 35,001 | +9.995% |
| 2026-06-16 | 190.96 | 190.96 | 186.73 | 186.73 | -0.411% | 18,113 | +11.621% |
| 2026-06-15 | 191.14 | 191.21 | 187.49 | 187.50 | +3.500% | 39,102 | +11.163% |
| 2026-06-12 | 181.26 | 181.67 | 178.60 | 181.16 | +0.011% | 17,481 | +15.053% |
| 2026-06-11 | 171.93 | 181.28 | 171.83 | 181.14 | +5.320% | 29,632 | +15.066% |
| 2026-06-10 | 174.37 | 175.20 | 171.75 | 171.99 | -1.955% | 11,925 | +21.187% |
| 2026-06-09 | 175.95 | 178.19 | 171.36 | 175.42 | +1.200% | 18,979 | +18.818% |
| 2026-06-08 | 173.49 | 174.96 | 171.99 | 173.34 | +0.200% | 33,465 | +20.243% |
| 2026-06-05 | 175.53 | 175.67 | 171.83 | 172.99 | -1.022% | 12,543 | +20.484% |
| 2026-06-04 | 174.21 | 174.83 | 172.26 | 174.78 | +2.498% | 87,471 | +19.253% |
| 2026-06-03 | 170.28 | 171.33 | 168.61 | 170.52 | -2.135% | 12,728 | +22.232% |
| 2026-06-02 | 175.68 | 176.11 | 173.54 | 174.24 | -1.157% | 52,461 | +19.622% |
| 2026-06-01 | 178.11 | 178.26 | 174.74 | 176.28 | -3.366% | 49,031 | +18.238% |
| 2026-05-29 | 182.89 | 185.91 | 181.66 | 182.42 | -0.399% | 14,177 | +14.258% |
| 2026-05-28 | 179.19 | 184.74 | 178.85 | 183.15 | +0.191% | 34,681 | +13.803% |
| 2026-05-27 | 181.79 | 182.80 | 180.08 | 182.80 | +3.687% | 26,102 | +14.021% |
| 2026-05-26 | 178.63 | 179.20 | 175.36 | 176.30 | +3.232% | 37,728 | +18.225% |
| 2026-05-22 | 170.31 | 172.42 | 169.76 | 170.78 | +1.119% | 12,021 | +22.046% |
| 2026-05-21 | 166.54 | 169.41 | 165.93 | 168.89 | +0.866% | 58,658 | +23.412% |
| 2026-05-20 | 161.77 | 169.37 | 161.49 | 167.44 | +4.985% | 15,828 | +24.480% |
| 2026-05-19 | 160.87 | 162.19 | 158.97 | 159.49 | -0.356% | 18,143 | +30.685% |
| 2026-05-18 | 161.32 | 162.77 | 158.07 | 160.06 | +1.054% | 58,006 | +30.220% |
| 2026-05-15 | 160.57 | 161.32 | 157.93 | 158.39 | -4.939% | 16,273 | +31.593% |
| 2026-05-14 | 167.88 | 169.47 | 166.61 | 166.62 | -1.502% | 44,962 | +25.093% |
| 2026-05-13 | 167.37 | 169.40 | 166.94 | 169.16 | -1.088% | 12,287 | +23.215% |
| 2026-05-12 | 171.13 | 172.10 | 169.01 | 171.02 | -1.230% | 12,292 | +21.875% |
| 2026-05-11 | 172.87 | 175.09 | 171.65 | 173.15 | -4.226% | 19,020 | +20.375% |
| 2026-05-08 | 184.76 | 184.76 | 180.21 | 180.79 | -2.389% | 13,237 | +15.288% |
| 2026-05-07 | 186.53 | 188.37 | 184.23 | 185.22 | +0.062% | 29,545 | +12.534% |
| 2026-05-06 | 183.51 | 187.15 | 182.85 | 185.10 | +10.382% | 11,829 | +12.604% |
| 2026-05-05 | 166.22 | 168.74 | 164.69 | 167.69 | +1.754% | 12,117 | +24.295% |
| 2026-05-04 | 166.76 | 167.57 | 164.80 | 164.80 | -3.241% | 39,755 | +26.475% |
| 2026-05-01 | 173.25 | 173.26 | 168.65 | 170.32 | -0.182% | 7,041 | +22.376% |
| 2026-04-30 | 170.22 | 172.34 | 167.42 | 170.63 | +3.538% | 53,909 | +22.153% |
| 2026-04-29 | 166.44 | 167.46 | 164.71 | 164.80 | -1.975% | 16,057 | +26.475% |
| 2026-04-28 | 166.93 | 171.38 | 166.91 | 168.12 | -0.884% | 19,414 | +23.977% |
| 2026-04-27 | 170.48 | 171.47 | 168.03 | 169.62 | -1.021% | 45,822 | +22.881% |
| 2026-04-24 | 170.22 | 172.24 | 169.20 | 171.37 | -2.752% | 12,756 | +21.626% |
| 2026-04-23 | 175.39 | 178.44 | 174.50 | 176.22 | +0.285% | 37,715 | +18.278% |
| 2026-04-22 | 180.24 | 180.41 | 174.51 | 175.72 | -4.453% | 12,877 | +18.615% |
| 2026-04-21 | 187.53 | 188.28 | 180.94 | 183.91 | -6.302% | 15,331 | +13.333% |
| 2026-04-20 | 198.00 | 199.54 | 195.04 | 196.28 | -3.282% | 26,068 | +6.190% |
| 2026-04-17 | 205.11 | 208.76 | 201.67 | 202.94 | +4.538% | 75,883 | +2.705% |
| 2026-04-16 | 197.07 | 197.19 | 192.25 | 194.13 | -1.686% | 53,868 | +7.366% |
| 2026-04-15 | 196.81 | 198.67 | 196.25 | 197.46 | -0.303% | 25,957 | +5.556% |
| 2026-04-14 | 199.24 | 199.36 | 195.10 | 198.06 | +1.998% | 13,287 | +5.236% |
| 2026-04-13 | 188.59 | 195.81 | 188.54 | 194.18 | +1.331% | 65,747 | +7.339% |
| 2026-04-10 | 193.50 | 194.29 | 190.29 | 191.63 | -1.048% | 10,958 | +8.767% |
| 2026-04-09 | 192.94 | 195.89 | 192.82 | 193.66 | +0.430% | 12,025 | +7.627% |
| 2026-04-08 | 195.91 | 197.60 | 192.78 | 192.83 | +4.645% | 8,985 | +8.090% |
| 2026-04-07 | 181.52 | 184.28 | 179.11 | 184.27 | +0.283% | 21,925 | +13.111% |
| 2026-04-06 | 182.71 | 188.59 | 178.96 | 183.75 | +0.729% | 22,094 | +13.431% |
| 2026-04-02 | 179.18 | 183.64 | 178.92 | 182.42 | -2.418% | 15,061 | +14.258% |
| 2026-04-01 | 185.41 | 188.01 | 185.15 | 186.94 | +3.151% | 16,933 | +11.496% |
| 2026-03-31 | 175.12 | 183.15 | 174.78 | 181.23 | +7.180% | 25,292 | +15.009% |
| 2026-03-30 | 171.00 | 172.27 | 166.90 | 169.09 | -0.565% | 27,766 | +23.266% |
| 2026-03-27 | 174.26 | 174.73 | 170.00 | 170.05 | -4.899% | 22,921 | +22.570% |
| 2026-03-26 | 179.60 | 180.74 | 177.03 | 178.81 | -3.247% | 15,352 | +16.565% |
| 2026-03-25 | 185.17 | 186.58 | 183.01 | 184.81 | +2.314% | 32,283 | +12.781% |
| 2026-03-24 | 179.21 | 181.88 | 178.24 | 180.63 | -0.894% | 118,689 | +15.391% |
| 2026-03-23 | 180.39 | 184.97 | 179.67 | 182.26 | +3.141% | 25,886 | +14.359% |
| 2026-03-20 | 182.07 | 182.29 | 175.50 | 176.71 | -4.404% | 27,508 | +17.950% |
| 2026-03-19 | 182.47 | 189.94 | 181.79 | 184.85 | -2.808% | 15,140 | +12.756% |
| 2026-03-18 | 193.44 | 193.83 | 190.19 | 190.19 | -1.292% | 10,893 | +9.590% |
| 2026-03-17 | 194.05 | 194.24 | 190.44 | 192.68 | -0.511% | 136,489 | +8.174% |
| 2026-03-16 | 191.22 | 194.14 | 190.83 | 193.67 | +1.627% | 32,014 | +7.621% |
| 2026-03-13 | 193.99 | 195.53 | 190.01 | 190.57 | -3.239% | 12,542 | +9.372% |
| 2026-03-12 | 201.82 | 201.82 | 194.93 | 196.95 | -3.016% | 45,549 | +5.829% |
| 2026-03-11 | 201.62 | 205.00 | 200.35 | 203.07 | -0.527% | 11,313 | +2.637% |
| 2026-03-10 | 203.84 | 206.75 | 203.22 | 204.15 | +1.491% | 18,085 | +2.096% |
| 2026-03-09 | 196.12 | 202.29 | 194.87 | 201.15 | -1.426% | 13,974 | +3.619% |
| 2026-03-06 | 200.67 | 204.87 | 199.76 | 204.06 | +1.366% | 13,759 | +2.142% |
| 2026-03-05 | 209.80 | 210.22 | 197.40 | 201.31 | -3.051% | 51,857 | +3.537% |
| 2026-03-04 | 206.38 | 208.86 | 205.53 | 207.65 | +2.082% | 16,021 | +0.378% |
| 2026-03-03 | 200.99 | 203.56 | 197.43 | 203.41 | -2.558% | 22,897 | +2.468% |
| 2026-03-02 | 207.41 | 210.19 | 206.69 | 208.75 | -2.853% | 25,196 | -0.153% |
| 2026-02-27 | 215.76 | 217.23 | 214.09 | 214.88 | -1.168% | 246,176 | -3.002% |
| 2026-02-26 | 220.96 | 221.56 | 216.35 | 217.42 | -3.566% | 101,732 | -4.135% |
| 2026-02-25 | 223.48 | 226.66 | 222.93 | 225.46 | +2.575% | 9,504 | -7.553% |
| 2026-02-24 | 219.02 | 220.72 | 216.43 | 219.80 | -6.080% | 11,163 | -5.173% |
| 2026-02-23 | 235.12 | 235.51 | 230.95 | 234.03 | -1.282% | 17,888 | -10.939% |
| 2026-02-20 | 232.24 | 238.36 | 232.24 | 237.07 | +1.273% | 9,717 | -12.081% |
| 2026-02-19 | 231.10 | 235.33 | 230.86 | 234.09 | -1.579% | 12,512 | -10.962% |
| 2026-02-18 | 233.57 | 238.57 | 233.40 | 237.84 | +0.103% | 23,066 | -12.367% |
| 2026-02-17 | 233.75 | 238.20 | 233.61 | 237.60 | +1.357% | 9,121 | -12.277% |
| 2026-02-13 | 233.96 | 236.78 | 232.44 | 234.42 | +4.549% | 10,388 | -11.087% |
| 2026-02-12 | 226.41 | 227.68 | 223.30 | 224.22 | -0.888% | 8,278 | -7.042% |
| 2026-02-11 | 227.34 | 228.08 | 224.02 | 226.23 | -0.207% | 6,022 | -7.868% |
| 2026-02-10 | 227.43 | 228.60 | 226.04 | 226.70 | -1.589% | 7,956 | -8.059% |
| 2026-02-09 | 226.72 | 230.58 | 226.04 | 230.36 | +2.355% | 12,884 | -9.520% |
| 2026-02-06 | 224.44 | 225.63 | 222.55 | 225.06 | +1.754% | 9,586 | -7.389% |
| 2026-02-05 | 221.59 | 224.63 | 220.06 | 221.18 | +0.669% | 9,978 | -5.765% |
| 2026-02-04 | 225.85 | 225.86 | 219.65 | 219.71 | -1.976% | 13,152 | -5.134% |
| 2026-02-03 | 223.98 | 225.09 | 222.31 | 224.14 | +1.060% | 11,201 | -7.009% |
| 2026-02-02 | 223.46 | 224.13 | 221.35 | 221.79 | +0.549% | 9,848 | -6.024% |
| 2026-01-30 | 223.14 | 224.42 | 220.37 | 220.58 | -1.152% | 30,948 | -5.508% |
| 2026-01-29 | 224.23 | 224.68 | 220.60 | 223.15 | +0.627% | 25,110 | -6.596% |
| 2026-01-28 | 220.40 | 222.40 | 219.00 | 221.76 | -3.813% | 12,732 | -6.011% |
| 2026-01-27 | 224.68 | 230.55 | 223.51 | 230.55 | +4.160% | 65,366 | -9.594% |
| 2026-01-26 | 222.60 | 223.35 | 220.34 | 221.34 | -0.668% | 11,030 | -5.834% |
| 2026-01-23 | 221.16 | 223.35 | 219.40 | 222.83 | +0.778% | 7,936 | -6.462% |
| 2026-01-22 | 223.42 | 223.60 | 218.96 | 221.11 | -1.233% | 9,931 | -5.735% |
| 2026-01-21 | 221.75 | 224.74 | 220.26 | 223.87 | -0.396% | 10,702 | -6.897% |
| 2026-01-20 | 222.14 | 227.14 | 222.00 | 224.76 | +0.116% | 24,866 | -7.266% |
| 2026-01-16 | 222.64 | 226.22 | 222.64 | 224.50 | +0.673% | 12,876 | -7.158% |
| 2026-01-15 | 222.85 | 224.85 | 222.42 | 223.00 | -0.823% | 11,217 | -6.534% |
| 2026-01-14 | 224.13 | 225.99 | 222.89 | 224.85 | -0.553% | 10,404 | -7.303% |
| 2026-01-13 | 224.29 | 228.19 | 224.11 | 226.10 | +1.632% | 10,671 | -7.815% |
| 2026-01-12 | 223.99 | 225.06 | 221.89 | 222.47 | -0.488% | 14,965 | -6.311% |
| 2026-01-09 | 223.03 | 224.83 | 222.44 | 223.56 | -1.947% | 11,509 | -6.768% |
| 2026-01-08 | 228.86 | 229.70 | 227.19 | 228.00 | -1.005% | 12,362 | -8.583% |
| 2026-01-07 | 230.75 | 231.88 | 228.90 | 230.31 | +2.462% | 7,189 | -9.502% |
| 2026-01-06 | 221.95 | 225.20 | 221.27 | 224.78 | +2.691% | 13,824 | -7.274% |
| 2026-01-05 | 218.44 | 220.11 | 217.11 | 218.89 | +0.625% | 16,288 | -4.779% |
| 2026-01-02 | 215.27 | 219.71 | 215.20 | 217.53 | +4.366% | 11,886 | -4.183% |
| 2025-12-31 | 207.76 | 208.98 | 206.40 | 208.43 | -0.258% | 3,816 | 0.000% |
| 2025-12-30 | 207.73 | 209.83 | 204.63 | 208.97 | +0.428% | 5,956 | -0.258% |
| 2025-12-29 | 207.45 | 208.50 | 205.39 | 208.08 | -0.426% | 11,471 | +0.168% |
| 2025-12-26 | 209.92 | 216.28 | 203.55 | 208.97 | -0.713% | 13,698 | -0.258% |
| 2025-12-24 | 203.55 | 212.34 | 203.55 | 210.47 | +0.809% | 4,452 | -0.969% |
| 2025-12-23 | 208.91 | 211.59 | 207.90 | 208.78 | -0.077% | 7,950 | -0.168% |
| 2025-12-22 | 209.51 | 209.83 | 207.54 | 208.94 | -0.779% | 10,049 | -0.244% |
| 2025-12-19 | 209.98 | 216.65 | 209.98 | 210.58 | +1.981% | 10,219 | -1.021% |
| 2025-12-18 | 205.47 | 208.30 | 204.92 | 206.49 | +0.712% | 7,820 | +0.940% |
| 2025-12-17 | 206.66 | 207.20 | 204.68 | 205.03 | -0.669% | 5,431 | +1.658% |
| 2025-12-16 | 205.74 | 207.12 | 205.24 | 206.41 | -0.741% | 7,947 | +0.979% |
| 2025-12-15 | 208.10 | 209.96 | 207.16 | 207.95 | +0.367% | 15,271 | +0.231% |
| 2025-12-12 | 205.97 | 207.89 | 204.70 | 207.19 | +0.808% | 6,769 | +0.598% |
| 2025-12-11 | 206.26 | 206.83 | 203.64 | 205.53 | -1.064% | 9,114 | +1.411% |
| 2025-12-10 | 205.52 | 207.76 | 205.08 | 207.74 | +0.992% | 7,895 | +0.332% |
| 2025-12-09 | 206.41 | 207.00 | 204.98 | 205.70 | -1.277% | 6,590 | +1.327% |
| 2025-12-08 | 207.23 | 208.80 | 205.59 | 208.36 | +1.987% | 16,841 | +0.034% |
| 2025-12-05 | 208.00 | 208.05 | 203.33 | 204.30 | +0.492% | 10,125 | +2.022% |
| 2025-12-04 | 200.41 | 203.89 | 200.32 | 203.30 | +0.435% | 8,029 | +2.523% |
| 2025-12-03 | 199.99 | 202.56 | 199.52 | 202.42 | +1.744% | 10,531 | +2.969% |
| 2025-12-02 | 196.11 | 200.00 | 196.11 | 198.95 | +0.252% | 40,565 | +4.765% |
| 2025-12-01 | 200.53 | 202.24 | 197.45 | 198.45 | -2.939% | 58,642 | +5.029% |
| 2025-11-28 | 204.15 | 204.56 | 203.00 | 204.46 | -0.395% | 22,278 | +1.942% |
| 2025-11-26 | 203.50 | 206.49 | 201.98 | 205.27 | +0.994% | 13,008 | +1.539% |
| 2025-11-25 | 201.65 | 203.68 | 199.61 | 203.25 | +1.523% | 23,629 | +2.549% |
| 2025-11-24 | 199.57 | 202.17 | 197.97 | 200.20 | -0.798% | 62,842 | +4.111% |
| 2025-11-21 | 202.26 | 202.34 | 198.74 | 201.81 | +0.719% | 10,334 | +3.280% |
| 2025-11-20 | 205.52 | 205.62 | 200.25 | 200.37 | -1.543% | 12,725 | +4.023% |
| 2025-11-19 | 201.66 | 203.94 | 201.66 | 203.51 | -0.683% | 62,614 | +2.418% |
| 2025-11-18 | 205.92 | 206.88 | 202.75 | 204.91 | -0.573% | 9,921 | +1.718% |
| 2025-11-17 | 208.25 | 208.61 | 205.00 | 206.09 | -1.036% | 7,943 | +1.135% |
| 2025-11-14 | 207.14 | 209.92 | 206.17 | 208.25 | -2.396% | 6,341 | +0.088% |
| 2025-11-13 | 215.20 | 215.34 | 212.13 | 213.36 | +0.623% | 7,867 | -2.311% |
| 2025-11-12 | 210.87 | 213.00 | 210.59 | 212.04 | -0.558% | 6,269 | -1.703% |
| 2025-11-11 | 212.87 | 213.88 | 211.50 | 213.23 | -0.583% | 6,894 | -2.251% |
| 2025-11-10 | 212.68 | 215.20 | 212.10 | 214.48 | +2.119% | 8,344 | -2.821% |
| 2025-11-07 | 208.40 | 210.45 | 207.30 | 210.03 | +0.162% | 7,704 | -0.762% |
| 2025-11-06 | 208.29 | 210.51 | 207.65 | 209.69 | -1.239% | 19,885 | -0.601% |
| 2025-11-05 | 210.95 | 212.35 | 210.56 | 212.32 | +0.307% | 29,118 | -1.832% |
| 2025-11-04 | 210.59 | 212.47 | 210.48 | 211.67 | -1.681% | 12,143 | -1.531% |
| 2025-11-03 | 215.63 | 216.96 | 214.14 | 215.29 | -1.492% | 32,213 | -3.186% |
| 2025-10-31 | 218.17 | 219.56 | 217.97 | 218.55 | -0.328% | 19,527 | -4.631% |
| 2025-10-30 | 220.45 | 221.47 | 218.83 | 219.27 | -0.630% | 23,776 | -4.944% |
| 2025-10-29 | 218.61 | 224.37 | 218.23 | 220.66 | -0.181% | 5,012 | -5.542% |
| 2025-10-28 | 222.55 | 224.20 | 220.52 | 221.06 | -0.549% | 6,551 | -5.713% |
| 2025-10-27 | 221.58 | 223.97 | 220.00 | 222.28 | -1.681% | 10,471 | -6.231% |
| 2025-10-24 | 222.97 | 227.11 | 222.35 | 226.08 | +0.360% | 48,063 | -7.807% |
| 2025-10-23 | 222.21 | 225.49 | 221.52 | 225.27 | +1.918% | 8,730 | -7.475% |
| 2025-10-22 | 221.49 | 222.35 | 217.98 | 221.03 | -0.585% | 4,548 | -5.701% |
| 2025-10-21 | 219.80 | 223.45 | 219.66 | 222.33 | +4.063% | 7,297 | -6.252% |
| 2025-10-20 | 213.71 | 213.86 | 210.90 | 213.65 | +0.019% | 8,186 | -2.443% |
| 2025-10-17 | 213.93 | 215.65 | 212.23 | 213.61 | -1.919% | 10,565 | -2.425% |
| 2025-10-16 | 220.72 | 220.72 | 216.03 | 217.79 | -1.430% | 9,775 | -4.298% |
| 2025-10-15 | 222.83 | 223.31 | 219.31 | 220.95 | -1.778% | 5,936 | -5.666% |
| 2025-10-14 | 220.67 | 226.44 | 220.29 | 224.95 | -0.531% | 6,917 | -7.344% |
| 2025-10-13 | 224.81 | 226.21 | 223.92 | 226.15 | +1.127% | 7,124 | -7.836% |
| 2025-10-10 | 225.24 | 225.24 | 221.63 | 223.63 | -3.023% | 7,445 | -6.797% |
| 2025-10-09 | 229.98 | 232.05 | 228.53 | 230.60 | +0.291% | 10,469 | -9.614% |
| 2025-10-08 | 230.66 | 231.38 | 228.53 | 229.93 | +0.904% | 5,797 | -9.351% |
| 2025-10-07 | 227.78 | 228.56 | 226.33 | 227.87 | -0.385% | 6,333 | -8.531% |
| 2025-10-06 | 230.17 | 231.07 | 226.78 | 228.75 | -0.742% | 5,016 | -8.883% |
| 2025-10-03 | 231.45 | 231.94 | 228.73 | 230.46 | +0.858% | 6,131 | -9.559% |
| 2025-10-02 | 230.55 | 231.28 | 226.50 | 228.50 | -1.534% | 7,095 | -8.783% |
| 2025-10-01 | 228.34 | 232.86 | 228.26 | 232.06 | +0.900% | 9,612 | -10.183% |
| 2025-09-30 | 227.53 | 230.00 | 224.86 | 229.99 | +4.674% | 14,441 | -9.374% |
| 2025-09-29 | 220.34 | 221.25 | 218.83 | 219.72 | +0.352% | 7,852 | -5.138% |
| 2025-09-26 | 214.66 | 219.79 | 214.66 | 218.95 | +2.289% | 6,640 | -4.805% |
| 2025-09-25 | 210.26 | 214.70 | 208.67 | 214.05 | 0.000% | 8,400 | -2.626% |
| 2025-09-24 | 214.44 | 214.81 | 211.16 | 214.05 | -0.654% | 20,944 | -2.626% |
| 2025-09-23 | 216.18 | 217.10 | 214.15 | 215.46 | +0.457% | 265,084 | -3.263% |
| 2025-09-22 | 212.52 | 215.13 | 211.27 | 214.48 | +1.582% | 11,403 | -2.821% |
| 2025-09-19 | 209.90 | 211.31 | 207.80 | 211.14 | -0.677% | 8,348 | -1.284% |
| 2025-09-18 | 209.75 | 212.80 | 209.36 | 212.58 | +0.974% | 7,615 | -1.952% |
| 2025-09-17 | 212.98 | 213.16 | 209.51 | 210.53 | -1.965% | 35,165 | -0.997% |
| 2025-09-16 | 212.54 | 215.24 | 210.02 | 214.75 | +1.154% | 254,823 | -2.943% |
| 2025-09-15 | 211.67 | 212.50 | 210.31 | 212.30 | +0.179% | 7,118 | -1.823% |
| 2025-09-12 | 211.62 | 212.31 | 210.10 | 211.92 | -0.465% | 4,915 | -1.647% |
| 2025-09-11 | 210.73 | 212.91 | 210.16 | 212.91 | +0.767% | 12,510 | -2.104% |
| 2025-09-10 | 210.24 | 213.42 | 209.78 | 211.29 | +0.190% | 4,746 | -1.354% |
| 2025-09-09 | 211.51 | 212.79 | 210.16 | 210.89 | -1.765% | 5,241 | -1.166% |
| 2025-09-08 | 213.75 | 214.99 | 212.99 | 214.68 | +1.288% | 7,695 | -2.911% |
| 2025-09-05 | 217.58 | 217.66 | 211.76 | 211.95 | -1.419% | 6,919 | -1.661% |
| 2025-09-04 | 212.69 | 215.96 | 211.45 | 215.00 | -2.812% | 6,222 | -3.056% |
| 2025-09-03 | 220.55 | 222.57 | 219.80 | 221.22 | +0.885% | 6,496 | -5.782% |
| 2025-09-02 | 217.76 | 220.09 | 217.08 | 219.28 | -1.686% | 5,393 | -4.948% |
| 2025-08-29 | 224.61 | 225.77 | 222.19 | 223.04 | -0.175% | 43,333 | -6.550% |
| 2025-08-28 | 222.36 | 223.82 | 222.30 | 223.43 | +0.712% | 10,778 | -6.714% |
| 2025-08-27 | 221.74 | 221.91 | 217.81 | 221.85 | -1.119% | 5,082 | -6.049% |
| 2025-08-26 | 223.19 | 224.84 | 221.11 | 224.36 | +1.319% | 5,656 | -7.100% |
| 2025-08-25 | 223.08 | 224.70 | 221.44 | 221.44 | -0.780% | 4,706 | -5.875% |
| 2025-08-22 | 221.42 | 224.99 | 220.25 | 223.18 | +0.886% | 3,982 | -6.609% |
| 2025-08-21 | 221.96 | 222.49 | 220.45 | 221.22 | +0.050% | 4,179 | -5.782% |
| 2025-08-20 | 222.34 | 223.22 | 219.94 | 221.11 | -1.646% | 9,444 | -5.735% |
| 2025-08-19 | 223.83 | 226.92 | 222.75 | 224.81 | -0.266% | 5,891 | -7.286% |
| 2025-08-18 | 225.00 | 225.97 | 223.62 | 225.41 | -0.897% | 3,334 | -7.533% |
| 2025-08-15 | 225.80 | 228.79 | 225.15 | 227.45 | +0.167% | 9,968 | -8.362% |
| 2025-08-14 | 225.90 | 228.61 | 224.01 | 227.07 | +1.506% | 13,535 | -8.209% |
| 2025-08-13 | 227.19 | 227.56 | 222.84 | 223.70 | -1.662% | 3,802 | -6.826% |
| 2025-08-12 | 224.52 | 228.15 | 223.79 | 227.48 | +3.397% | 4,969 | -8.374% |
| 2025-08-11 | 220.65 | 221.09 | 218.57 | 220.01 | -1.928% | 8,750 | -5.262% |
| 2025-08-08 | 223.43 | 225.50 | 223.39 | 224.33 | +0.755% | 5,005 | -7.088% |
| 2025-08-07 | 222.55 | 222.66 | 220.63 | 222.65 | +0.419% | 4,258 | -6.387% |
| 2025-08-06 | 217.31 | 221.85 | 216.94 | 221.72 | +1.917% | 3,052 | -5.994% |
| 2025-08-05 | 219.31 | 219.71 | 215.96 | 217.55 | -1.114% | 9,960 | -4.192% |
| 2025-08-04 | 218.54 | 220.70 | 217.86 | 220.00 | +3.146% | 12,469 | -5.259% |
| 2025-08-01 | 210.75 | 213.83 | 209.76 | 213.29 | -0.957% | 4,441 | -2.279% |
| 2025-07-31 | 216.56 | 217.20 | 215.27 | 215.35 | -0.172% | 8,811 | -3.213% |
| 2025-07-30 | 215.77 | 218.00 | 212.75 | 215.72 | -0.254% | 5,134 | -3.379% |
| 2025-07-29 | 214.56 | 216.74 | 212.64 | 216.27 | +3.305% | 4,689 | -3.625% |
| 2025-07-28 | 210.67 | 210.75 | 207.95 | 209.35 | -0.857% | 5,611 | -0.439% |
| 2025-07-25 | 208.01 | 211.74 | 207.93 | 211.16 | -1.877% | 4,880 | -1.293% |
| 2025-07-24 | 217.88 | 219.14 | 214.59 | 215.20 | -5.858% | 5,849 | -3.146% |
| 2025-07-23 | 224.13 | 229.06 | 224.00 | 228.59 | +2.282% | 3,728 | -8.819% |
| 2025-07-22 | 222.72 | 224.11 | 219.26 | 223.49 | -1.119% | 4,291 | -6.739% |
| 2025-07-21 | 224.45 | 227.79 | 223.56 | 226.02 | +0.195% | 5,502 | -7.782% |
| 2025-07-18 | 225.69 | 226.40 | 224.31 | 225.58 | -0.150% | 9,453 | -7.603% |
| 2025-07-17 | 223.94 | 225.95 | 223.26 | 225.92 | +1.720% | 5,380 | -7.742% |
| 2025-07-16 | 221.16 | 223.64 | 220.32 | 222.10 | +1.411% | 5,195 | -6.155% |
| 2025-07-15 | 222.03 | 223.30 | 218.98 | 219.01 | -2.563% | 5,943 | -4.831% |
| 2025-07-14 | 222.62 | 224.99 | 222.12 | 224.77 | +0.685% | 6,842 | -7.270% |
| 2025-07-11 | 222.30 | 224.14 | 222.19 | 223.24 | +0.767% | 14,307 | -6.634% |
| 2025-07-10 | 222.05 | 222.83 | 219.50 | 221.54 | -1.952% | 5,832 | -5.918% |
| 2025-07-09 | 223.84 | 225.98 | 223.59 | 225.95 | +0.525% | 7,535 | -7.754% |
| 2025-07-08 | 223.52 | 225.00 | 222.73 | 224.77 | +1.927% | 7,864 | -7.270% |
| 2025-07-07 | 219.88 | 222.25 | 219.01 | 220.52 | +0.998% | 8,833 | -5.482% |
| 2025-07-03 | 218.30 | 219.69 | 217.27 | 218.34 | +1.027% | 10,003 | -4.539% |
| 2025-07-02 | 213.71 | 216.82 | 213.47 | 216.12 | +1.213% | 7,408 | -3.558% |
| 2025-07-01 | 214.20 | 216.13 | 211.40 | 213.53 | -4.602% | 6,757 | -2.388% |
| 2025-06-30 | 221.53 | 223.83 | 219.62 | 223.83 | +2.126% | 8,777 | -6.880% |
| 2025-06-27 | 218.99 | 222.28 | 215.40 | 219.17 | +0.389% | 7,480 | -4.900% |
| 2025-06-26 | 215.82 | 219.89 | 215.37 | 218.32 | +1.049% | 7,215 | -4.530% |
| 2025-06-25 | 214.63 | 216.69 | 214.01 | 216.05 | -0.615% | 9,603 | -3.529% |
| 2025-06-24 | 217.30 | 218.62 | 215.70 | 217.39 | +0.789% | 9,436 | -4.122% |
| 2025-06-23 | 211.53 | 216.44 | 211.06 | 215.69 | +0.243% | 5,161 | -3.365% |
| 2025-06-20 | 213.49 | 216.09 | 211.31 | 215.16 | +2.807% | 13,278 | -3.130% |
| 2025-06-18 | 209.71 | 211.83 | 208.90 | 209.29 | +3.246% | 7,229 | -0.411% |
| 2025-06-17 | 205.37 | 207.17 | 202.71 | 202.71 | +1.258% | 6,474 | +2.822% |
| 2025-06-16 | 201.20 | 202.35 | 200.19 | 200.19 | +1.635% | 5,406 | +4.116% |
| 2025-06-13 | 195.21 | 198.44 | 194.52 | 196.97 | -1.476% | 4,068 | +5.818% |
| 2025-06-12 | 200.79 | 201.20 | 199.62 | 199.92 | -0.530% | 6,513 | +4.257% |
| 2025-06-11 | 200.67 | 201.77 | 199.05 | 200.99 | +1.102% | 4,763 | +3.704% |
| 2025-06-10 | 201.26 | 201.26 | 198.01 | 198.79 | -1.718% | 4,869 | +4.847% |
| 2025-06-09 | 201.47 | 203.43 | 199.04 | 202.27 | -0.252% | 14,266 | +3.045% |
| 2025-06-06 | 201.21 | 202.78 | 201.21 | 202.78 | +0.104% | 6,149 | +2.786% |
| 2025-06-05 | 204.19 | 204.67 | 202.19 | 202.57 | -1.421% | 6,487 | +2.893% |
| 2025-06-04 | 202.10 | 205.49 | 202.09 | 205.49 | +0.450% | 6,395 | +1.431% |
| 2025-06-03 | 202.93 | 204.69 | 201.54 | 204.57 | -0.166% | 7,645 | +1.887% |
| 2025-06-02 | 198.93 | 204.91 | 198.39 | 204.91 | +2.189% | 22,033 | +1.718% |
| 2025-05-30 | 200.87 | 204.00 | 200.00 | 200.52 | -0.496% | 71,796 | +3.945% |
| 2025-05-29 | 200.74 | 201.52 | 199.85 | 201.52 | +0.589% | 9,028 | +3.429% |
| 2025-05-28 | 202.58 | 202.77 | 200.01 | 200.34 | -0.045% | 9,735 | +4.038% |
| 2025-05-27 | 200.13 | 200.89 | 199.26 | 200.43 | +4.044% | 8,394 | +3.991% |
| 2025-05-23 | 191.65 | 193.38 | 191.65 | 192.64 | -0.798% | 5,282 | +8.197% |
| 2025-05-22 | 194.11 | 194.23 | 193.78 | 194.19 | +0.481% | 5,088 | +7.333% |
| 2025-05-21 | 195.07 | 195.88 | 193.16 | 193.26 | -0.356% | 9,572 | +7.850% |
| 2025-05-20 | 190.72 | 194.17 | 190.69 | 193.95 | +1.966% | 19,802 | +7.466% |
| 2025-05-19 | 188.66 | 191.60 | 188.66 | 190.21 | +1.181% | 7,466 | +9.579% |
| 2025-05-16 | 187.71 | 188.64 | 186.16 | 187.99 | -0.350% | 8,974 | +10.873% |
| 2025-05-15 | 186.01 | 188.95 | 184.49 | 188.65 | +2.333% | 5,624 | +10.485% |
| 2025-05-14 | 184.47 | 185.32 | 184.29 | 184.35 | -0.459% | 4,415 | +13.062% |
| 2025-05-13 | 185.28 | 185.61 | 184.43 | 185.20 | +1.859% | 10,678 | +12.543% |
| 2025-05-12 | 182.79 | 183.86 | 181.30 | 181.82 | -0.558% | 7,298 | +14.636% |
| 2025-05-09 | 184.81 | 184.81 | 180.97 | 182.84 | -0.603% | 7,671 | +13.996% |
| 2025-05-08 | 183.55 | 184.45 | 182.50 | 183.95 | +1.638% | 5,046 | +13.308% |
| 2025-05-07 | 182.84 | 182.84 | 179.40 | 180.99 | -0.917% | 6,252 | +15.164% |
| 2025-05-06 | 181.11 | 185.00 | 179.35 | 182.66 | -0.022% | 9,315 | +14.108% |
| 2025-05-05 | 182.96 | 183.67 | 182.70 | 182.70 | +1.506% | 9,771 | +14.083% |
| 2025-05-02 | 179.10 | 182.81 | 177.68 | 179.99 | +2.360% | 6,839 | +15.801% |
| 2025-05-01 | 176.67 | 176.67 | 170.27 | 175.84 | +0.319% | 4,016 | +18.534% |
| 2025-04-30 | 170.81 | 175.38 | 169.05 | 175.28 | +2.587% | 9,958 | +18.913% |
| 2025-04-29 | 171.77 | 171.77 | 170.86 | 170.86 | -0.484% | 7,657 | +21.989% |
| 2025-04-28 | 169.15 | 171.69 | 166.97 | 171.69 | +3.285% | 8,652 | +21.398% |
| 2025-04-25 | 165.26 | 166.53 | 165.22 | 166.23 | +4.728% | 5,093 | +25.387% |
| 2025-04-24 | 157.17 | 158.79 | 157.00 | 158.72 | +0.459% | 6,911 | +31.315% |
| 2025-04-23 | 157.26 | 159.54 | 157.19 | 158.00 | +1.862% | 11,990 | +31.918% |
| 2025-04-22 | 155.41 | 155.55 | 153.61 | 155.11 | +0.886% | 9,693 | +34.374% |
| 2025-04-21 | 161.67 | 161.67 | 152.93 | 153.75 | -1.471% | 6,610 | +35.564% |
| 2025-04-17 | 154.52 | 156.70 | 154.00 | 156.04 | -0.246% | 7,705 | +33.570% |
| 2025-04-16 | 154.77 | 157.93 | 154.77 | 156.43 | +0.682% | 16,845 | +33.242% |
| 2025-04-15 | 153.01 | 156.55 | 152.85 | 155.37 | -0.103% | 14,972 | +34.151% |
| 2025-04-14 | 156.00 | 156.99 | 155.21 | 155.53 | 0.000% | 14,175 | +34.013% |