SHMDF
SHIMANO INC
stockOTC
EODOct 2, 2026
116.76USD+2.081%(+2.38)325
SHMDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 115.00 | 116.76 | 114.00 | 116.76 | +2.081% | 325 | 0.000% |
| 2026-09-29 | 114.16 | 114.38 | 114.16 | 114.38 | +6.351% | 65 | +2.081% |
| 2026-09-24 | 108.24 | 108.24 | 107.55 | 107.55 | -7.235% | 64 | +8.563% |
| 2026-09-23 | 115.94 | 115.94 | 115.94 | 115.94 | -4.184% | 1 | +0.709% |
| 2026-09-18 | 121.00 | 121.00 | 121.00 | 121.00 | +3.419% | 96 | -3.504% |
| 2026-09-14 | 117.00 | 117.00 | 117.00 | 117.00 | +0.207% | 253 | -0.205% |
| 2026-09-10 | 116.76 | 116.76 | 116.76 | 116.76 | -5.386% | 1 | +0.002% |
| 2026-09-01 | 123.41 | 123.41 | 123.41 | 123.41 | -1.873% | 1 | -5.385% |
| 2026-08-28 | 124.36 | 125.76 | 124.36 | 125.76 | -1.145% | 6 | -7.156% |
| 2026-08-19 | 126.00 | 127.22 | 126.00 | 127.22 | +1.773% | 710 | -8.219% |
| 2026-08-17 | 125.00 | 125.00 | 125.00 | 125.00 | -2.344% | 31 | -6.592% |
| 2026-08-13 | 128.00 | 128.00 | 128.00 | 128.00 | +4.226% | 205 | -8.781% |
| 2026-08-12 | 122.81 | 122.81 | 122.81 | 122.81 | -5.531% | 1 | -4.926% |
| 2026-08-11 | 128.69 | 130.00 | 128.69 | 130.00 | +7.190% | 470 | -10.185% |
| 2026-08-10 | 121.28 | 121.28 | 121.28 | 121.28 | +9.915% | 100 | -3.727% |
| 2026-07-27 | 110.34 | 110.34 | 110.34 | 110.34 | +2.082% | 100 | +5.818% |
| 2026-07-22 | 108.01 | 108.09 | 108.01 | 108.09 | -1.790% | 29 | +8.021% |
| 2026-07-17 | 109.92 | 110.56 | 109.92 | 110.06 | +0.132% | 191 | +6.088% |
| 2026-07-16 | 107.10 | 109.92 | 107.10 | 109.92 | +9.575% | 399 | +6.228% |
| 2026-07-10 | 105.16 | 105.16 | 100.31 | 100.31 | -5.368% | 365 | +16.399% |
| 2026-07-02 | 106.00 | 106.00 | 106.00 | 106.00 | +0.503% | 113 | +10.151% |
| 2026-07-01 | 105.47 | 105.47 | 105.47 | 105.47 | -2.672% | 3 | +10.704% |
| 2026-06-29 | 108.36 | 108.36 | 108.36 | 108.36 | +5.477% | 110 | +7.747% |
| 2026-06-17 | 102.74 | 102.74 | 102.74 | 102.74 | +3.006% | 3 | +13.648% |
| 2026-06-15 | 99.74 | 99.74 | 99.74 | 99.74 | -1.103% | 3 | +17.064% |
| 2026-06-02 | 100.85 | 100.85 | 100.85 | 100.85 | -0.363% | 10 | +15.773% |
| 2026-05-22 | 101.22 | 101.22 | 101.22 | 101.22 | +0.020% | 6 | +15.353% |
| 2026-05-20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.969% | 7 | +15.375% |
| 2026-05-15 | 102.19 | 102.19 | 102.19 | 102.19 | +0.531% | 71 | +14.258% |
| 2026-05-01 | 101.65 | 101.65 | 101.65 | 101.65 | -2.927% | 86 | +14.865% |
| 2026-04-30 | 104.72 | 104.72 | 104.72 | 104.72 | +6.819% | 5 | +11.503% |
| 2026-04-28 | 100.04 | 100.04 | 98.03 | 98.03 | -8.979% | 201 | +19.106% |
| 2026-04-21 | 107.70 | 107.70 | 107.70 | 107.70 | -0.641% | 100 | +8.412% |
| 2026-04-17 | 104.13 | 108.39 | 104.13 | 108.39 | -0.482% | 77 | +7.717% |
| 2026-04-13 | 108.92 | 108.92 | 108.92 | 108.92 | +9.412% | 10 | +7.198% |
| 2026-04-10 | 99.55 | 99.55 | 99.55 | 99.55 | -7.223% | 72 | +17.288% |
| 2026-04-07 | 107.30 | 107.30 | 107.30 | 107.30 | +4.581% | 100 | +8.816% |
| 2026-04-01 | 105.00 | 105.00 | 102.14 | 102.60 | -1.379% | 634 | +13.801% |
| 2026-03-18 | 104.03 | 104.03 | 104.03 | 104.03 | -5.242% | 66 | +12.231% |
| 2026-03-17 | 109.79 | 109.79 | 109.79 | 109.79 | +6.324% | 2 | +6.348% |
| 2026-03-09 | 103.26 | 103.26 | 103.26 | 103.26 | +5.085% | 175 | +13.074% |
| 2026-03-03 | 98.26 | 98.26 | 98.26 | 98.26 | -3.455% | 2 | +18.824% |
| 2026-02-26 | 101.78 | 101.78 | 101.78 | 101.78 | -7.473% | 200 | +14.718% |
| 2026-02-24 | 110.00 | 110.00 | 110.00 | 110.00 | -4.164% | 1 | +6.145% |
| 2026-02-23 | 114.78 | 114.78 | 114.78 | 114.78 | +6.776% | 20 | +1.725% |
| 2026-02-17 | 113.33 | 113.33 | 107.50 | 107.50 | +2.563% | 105 | +8.618% |
| 2026-02-13 | 104.81 | 104.81 | 104.81 | 104.81 | -8.134% | 11 | +11.402% |
| 2026-01-30 | 114.06 | 114.09 | 114.06 | 114.09 | +7.663% | 17 | +2.340% |
| 2026-01-29 | 112.05 | 112.05 | 105.97 | 105.97 | -5.426% | 224 | +10.182% |
| 2026-01-28 | 112.05 | 112.05 | 112.05 | 112.05 | +1.864% | 25 | +4.203% |
| 2026-01-26 | 110.00 | 110.00 | 110.00 | 110.00 | +1.382% | 800 | +6.145% |
| 2026-01-23 | 108.50 | 108.50 | 108.50 | 108.50 | +1.015% | 1 | +7.613% |
| 2026-01-21 | 107.41 | 107.41 | 107.41 | 107.41 | +1.651% | 1 | +8.705% |
| 2026-01-13 | 105.67 | 105.67 | 105.67 | 105.67 | +2.092% | 30 | +10.500% |
| 2026-01-07 | 103.50 | 103.50 | 103.50 | 103.50 | -0.299% | 4 | +12.812% |
| 2026-01-06 | 103.81 | 103.81 | 103.81 | 103.81 | -1.457% | 100 | +12.475% |
| 2026-01-02 | 105.34 | 105.34 | 105.34 | 105.34 | -0.355% | 1,100 | +10.836% |
| 2025-12-31 | 105.72 | 105.72 | 105.72 | 105.72 | +0.005% | 100 | +10.443% |
| 2025-12-29 | 105.71 | 105.72 | 105.71 | 105.72 | +1.688% | 65 | +10.448% |
| 2025-12-24 | 103.96 | 103.96 | 103.96 | 103.96 | +1.732% | 36 | +12.312% |
| 2025-12-23 | 102.19 | 102.19 | 102.19 | 102.19 | +0.690% | 6 | +14.258% |
| 2025-12-19 | 101.49 | 101.49 | 101.49 | 101.49 | +0.515% | 15 | +15.046% |
| 2025-12-17 | 100.97 | 100.97 | 100.97 | 100.97 | -3.838% | 14 | +15.638% |
| 2025-12-15 | 105.00 | 105.00 | 105.00 | 105.00 | +3.255% | 1,600 | +11.200% |
| 2025-12-05 | 101.52 | 101.69 | 101.52 | 101.69 | -0.926% | 139 | +14.820% |
| 2025-12-04 | 102.64 | 102.64 | 102.64 | 102.64 | +1.323% | 25 | +13.757% |
| 2025-12-02 | 99.40 | 101.30 | 99.40 | 101.30 | +0.917% | 140 | +15.262% |
| 2025-12-01 | 100.38 | 100.38 | 100.38 | 100.38 | -0.894% | 8 | +16.318% |
| 2025-11-25 | 101.34 | 101.34 | 101.28 | 101.28 | +3.458% | 1,200 | +15.279% |
| 2025-11-24 | 98.02 | 98.02 | 97.90 | 97.90 | +1.894% | 1,400 | +19.265% |
| 2025-11-21 | 97.45 | 97.68 | 95.45 | 96.08 | +2.050% | 491 | +21.523% |
| 2025-11-20 | 94.15 | 94.15 | 94.15 | 94.15 | -10.333% | 100 | +24.015% |
| 2025-11-14 | 105.00 | 105.00 | 105.00 | 105.00 | +0.107% | 1 | +11.200% |
| 2025-11-07 | 105.00 | 105.00 | 102.89 | 104.89 | -0.107% | 235 | +11.319% |
| 2025-11-05 | 102.10 | 105.00 | 102.10 | 105.00 | -2.778% | 325 | +11.200% |
| 2025-10-31 | 108.00 | 108.00 | 108.00 | 108.00 | +0.925% | 1 | +8.111% |
| 2025-10-29 | 107.01 | 107.01 | 107.01 | 107.01 | -3.088% | 50 | +9.111% |
| 2025-10-28 | 116.66 | 116.66 | 109.91 | 110.42 | +1.920% | 410 | +5.742% |
| 2025-10-27 | 108.34 | 108.34 | 108.34 | 108.34 | -8.896% | 100 | +7.772% |
| 2025-10-21 | 118.92 | 118.92 | 118.92 | 118.92 | +7.356% | 1 | -1.815% |
| 2025-10-15 | 115.63 | 115.63 | 110.77 | 110.77 | +4.549% | 2 | +5.408% |
| 2025-10-14 | 106.27 | 111.84 | 105.95 | 105.95 | -5.258% | 12,465 | +10.203% |
| 2025-10-10 | 117.08 | 117.08 | 111.83 | 111.83 | +1.775% | 110 | +4.408% |
| 2025-10-09 | 109.88 | 109.88 | 109.88 | 109.88 | +0.807% | 22 | +6.261% |
| 2025-09-22 | 109.00 | 109.00 | 109.00 | 109.00 | -0.909% | 1 | +7.119% |
| 2025-09-11 | 110.00 | 110.00 | 110.00 | 110.00 | 0.000% | 100 | +6.145% |
| 2025-09-09 | 110.00 | 110.00 | 110.00 | 110.00 | -2.004% | 100 | +6.145% |
| 2025-09-03 | 112.25 | 112.25 | 112.25 | 112.25 | +6.905% | 230 | +4.018% |
| 2025-08-29 | 111.08 | 111.08 | 105.00 | 105.00 | -8.377% | 97 | +11.200% |
| 2025-08-25 | 114.60 | 114.60 | 114.60 | 114.60 | +12.707% | 100 | +1.885% |
| 2025-08-13 | 101.68 | 101.68 | 101.68 | 101.68 | -9.646% | 204 | +14.831% |
| 2025-08-08 | 112.53 | 112.53 | 112.53 | 112.53 | -7.455% | 95 | +3.754% |
| 2025-07-31 | 121.60 | 121.60 | 121.60 | 121.60 | -0.123% | 3 | -3.980% |
| 2025-07-30 | 111.09 | 121.75 | 111.09 | 121.75 | -12.649% | 5,126 | -4.099% |
| 2025-07-24 | 139.38 | 139.38 | 139.38 | 139.38 | -4.534% | 1 | -16.229% |
| 2025-07-23 | 141.92 | 146.00 | 141.92 | 146.00 | +2.875% | 400 | -20.027% |
| 2025-07-22 | 141.92 | 141.92 | 141.92 | 141.92 | -2.755% | 4 | -17.728% |
| 2025-07-11 | 145.94 | 145.94 | 145.94 | 145.94 | +9.729% | 10 | -19.995% |
| 2025-07-10 | 133.00 | 133.00 | 133.00 | 133.00 | -2.764% | 54 | -12.211% |
| 2025-07-09 | 136.78 | 136.78 | 136.78 | 136.78 | -8.361% | 200 | -14.637% |
| 2025-07-01 | 149.26 | 149.26 | 149.26 | 149.26 | -0.040% | 200 | -21.774% |
| 2025-06-24 | 149.32 | 149.32 | 149.32 | 149.32 | +9.424% | 2 | -21.806% |
| 2025-06-18 | 142.00 | 142.00 | 136.46 | 136.46 | +2.625% | 102 | -14.436% |
| 2025-06-17 | 132.97 | 132.97 | 132.97 | 132.97 | -2.537% | 14 | -12.191% |
| 2025-06-16 | 146.24 | 146.24 | 136.43 | 136.43 | +0.406% | 16 | -14.418% |
| 2025-06-13 | 135.88 | 135.88 | 135.88 | 135.88 | -3.972% | 14 | -14.071% |
| 2025-06-11 | 141.50 | 141.50 | 141.50 | 141.50 | -0.028% | 4 | -17.484% |
| 2025-06-10 | 141.54 | 141.54 | 141.54 | 141.54 | -1.715% | 5 | -17.507% |
| 2025-06-09 | 144.01 | 144.01 | 144.01 | 144.01 | -1.410% | 402 | -18.922% |
| 2025-06-06 | 146.07 | 146.07 | 146.07 | 146.07 | -1.431% | 1 | -20.066% |
| 2025-06-04 | 148.19 | 148.19 | 148.19 | 148.19 | +3.882% | 10 | -21.209% |
| 2025-06-03 | 147.00 | 147.00 | 142.65 | 142.65 | +2.257% | 203 | -18.150% |
| 2025-06-02 | 139.50 | 139.50 | 139.50 | 139.50 | +4.736% | 10,019 | -16.303% |
| 2025-05-23 | 133.20 | 133.20 | 133.20 | 133.20 | +1.647% | 122 | -12.340% |
| 2025-05-21 | 131.04 | 131.04 | 131.04 | 131.04 | -3.531% | 425 | -10.896% |
| 2025-05-19 | 135.83 | 135.83 | 135.83 | 135.83 | +3.598% | 3 | -14.042% |
| 2025-05-15 | 130.83 | 139.11 | 130.83 | 131.12 | -1.278% | 109 | -10.949% |
| 2025-05-13 | 132.81 | 132.81 | 132.81 | 132.81 | -1.189% | 98 | -12.088% |
| 2025-05-09 | 134.41 | 134.41 | 134.41 | 134.41 | +3.545% | 58 | -13.133% |
| 2025-05-08 | 129.81 | 129.81 | 129.81 | 129.81 | -0.169% | 80 | -10.053% |
| 2025-05-07 | 130.03 | 130.03 | 130.03 | 130.03 | -10.221% | 100 | -10.205% |
| 2025-05-01 | 144.83 | 144.83 | 144.83 | 144.83 | -0.037% | 76 | -19.384% |
| 2025-04-30 | 144.89 | 144.89 | 144.89 | 144.89 | +8.214% | 146 | -19.414% |
| 2025-04-28 | 133.89 | 133.89 | 133.89 | 133.89 | -1.159% | 50 | -12.794% |
| 2025-04-25 | 135.46 | 135.46 | 135.46 | 135.46 | +5.828% | 4 | -13.805% |
| 2025-04-23 | 134.77 | 134.90 | 126.85 | 128.00 | -7.314% | 601 | -8.781% |
| 2025-04-22 | 138.10 | 138.10 | 138.10 | 138.10 | -2.403% | 5 | -15.453% |
| 2025-04-16 | 141.50 | 141.50 | 141.50 | 141.50 | -2.749% | 100 | -17.484% |
| 2025-04-14 | 145.50 | 145.50 | 145.50 | 145.50 | +1.394% | 5 | -19.753% |
| 2025-04-11 | 139.72 | 143.50 | 139.72 | 143.50 | +3.613% | 14,027 | -18.634% |
| 2025-04-10 | 148.86 | 148.86 | 138.50 | 138.50 | -4.814% | 115 | -15.694% |
| 2025-04-08 | 145.50 | 145.50 | 145.50 | 145.50 | +6.153% | 7,528 | -19.753% |
| 2025-04-07 | 132.02 | 137.07 | 132.02 | 137.07 | -4.223% | 2,605 | -14.815% |
| 2025-03-25 | 143.08 | 143.11 | 143.08 | 143.11 | -5.205% | 200 | -18.412% |
| 2025-03-24 | 150.97 | 150.97 | 150.97 | 150.97 | +2.351% | 1,700 | -22.659% |
| 2025-03-19 | 147.50 | 147.50 | 147.50 | 147.50 | +0.183% | 10 | -20.841% |
| 2025-03-12 | 147.23 | 147.23 | 147.23 | 147.23 | -0.604% | 75 | -20.696% |
| 2025-03-11 | 148.13 | 148.13 | 148.13 | 148.13 | +5.221% | 17 | -21.175% |
| 2025-03-06 | 140.78 | 140.78 | 140.78 | 140.78 | +10.187% | 300 | -17.059% |
| 2025-03-04 | 127.76 | 127.76 | 127.76 | 127.76 | -5.328% | 50 | -8.610% |
| 2025-02-25 | 134.95 | 134.95 | 134.95 | 134.95 | -3.566% | 23 | -13.479% |
| 2025-02-24 | 139.94 | 139.94 | 139.94 | 139.94 | +0.829% | 30 | -16.564% |
| 2025-02-11 | 138.79 | 138.79 | 138.79 | 138.79 | -0.783% | 300 | -15.873% |
| 2025-01-24 | 139.89 | 139.89 | 139.89 | 139.89 | +4.392% | 100 | -16.532% |
| 2025-01-21 | 133.66 | 134.00 | 133.66 | 134.00 | +3.916% | 144 | -12.866% |
| 2025-01-16 | 128.95 | 128.95 | 128.95 | 128.95 | -3.408% | 1 | -9.453% |
| 2025-01-15 | 133.50 | 133.50 | 133.50 | 133.50 | +4.199% | 8 | -12.539% |
| 2025-01-13 | 128.12 | 128.12 | 128.12 | 128.12 | -0.489% | 200 | -8.867% |
| 2025-01-10 | 128.75 | 128.75 | 128.75 | 128.75 | -3.428% | 1 | -9.313% |
| 2025-01-03 | 128.05 | 133.32 | 128.05 | 133.32 | -0.914% | 53 | -12.422% |
| 2024-12-31 | 134.54 | 134.55 | 134.54 | 134.55 | +3.739% | 175 | -13.222% |
| 2024-12-30 | 129.70 | 129.70 | 129.70 | 129.70 | 0.000% | 75 | -9.977% |
| 2024-12-27 | 129.70 | 129.70 | 129.70 | 129.70 | -0.023% | 123 | -9.977% |
| 2024-12-20 | 129.73 | 129.73 | 129.73 | 129.73 | -3.339% | 130 | -9.998% |
| 2024-12-19 | 134.21 | 134.21 | 134.21 | 134.21 | -2.230% | 1 | -13.003% |
| 2024-12-10 | 137.27 | 137.27 | 137.27 | 137.27 | +1.887% | 100 | -14.943% |
| 2024-12-09 | 134.77 | 134.77 | 134.73 | 134.73 | -1.926% | 401 | -13.338% |
| 2024-12-06 | 137.38 | 137.38 | 137.38 | 137.38 | +3.750% | 80 | -15.007% |
| 2024-11-27 | 132.41 | 132.41 | 132.41 | 132.41 | +0.006% | 4 | -11.819% |
| 2024-11-21 | 132.40 | 132.40 | 132.40 | 132.40 | +2.765% | 11 | -11.814% |
| 2024-11-15 | 133.95 | 133.95 | 128.84 | 128.84 | -4.563% | 113 | -9.376% |
| 2024-11-14 | 133.00 | 135.00 | 133.00 | 135.00 | +1.260% | 45 | -13.511% |
| 2024-11-11 | 133.32 | 133.32 | 133.32 | 133.32 | -6.521% | 2,012 | -12.421% |
| 2024-11-08 | 143.60 | 143.60 | 142.62 | 142.62 | -0.655% | 207 | -18.132% |
| 2024-11-07 | 142.79 | 143.56 | 142.79 | 143.56 | -9.397% | 44 | -18.668% |
| 2024-11-06 | 143.78 | 158.45 | 143.78 | 158.45 | +2.890% | 7 | -26.311% |
| 2024-11-01 | 148.25 | 154.00 | 148.25 | 154.00 | +4.854% | 1,650 | -24.182% |
| 2024-10-31 | 150.00 | 150.00 | 146.87 | 146.87 | -6.213% | 28 | -20.502% |
| 2024-10-21 | 156.60 | 156.60 | 156.60 | 156.60 | -7.062% | 125 | -25.441% |
| 2024-10-15 | 154.45 | 168.50 | 154.45 | 168.50 | +0.214% | 7 | -30.706% |
| 2024-10-02 | 168.14 | 168.14 | 168.14 | 168.14 | -13.774% | 26 | -30.558% |
| 2024-09-30 | 190.00 | 195.00 | 190.00 | 195.00 | +10.126% | 105 | -40.123% |
| 2024-09-24 | 177.07 | 177.07 | 177.07 | 177.07 | +0.929% | 25 | -34.060% |
| 2024-09-10 | 175.44 | 175.44 | 175.44 | 175.44 | +1.428% | 100 | -33.447% |
| 2024-09-05 | 172.97 | 172.97 | 172.97 | 172.97 | -7.688% | 6 | -32.497% |
| 2024-08-26 | 188.32 | 188.32 | 187.38 | 187.38 | +0.246% | 107 | -37.687% |
| 2024-08-21 | 186.92 | 186.92 | 186.92 | 186.92 | +0.089% | 20 | -37.534% |
| 2024-08-20 | 194.00 | 194.00 | 186.75 | 186.75 | -1.377% | 22 | -37.478% |
| 2024-08-15 | 183.00 | 190.00 | 183.00 | 189.36 | +7.847% | 340 | -38.339% |
| 2024-08-12 | 175.58 | 175.58 | 175.58 | 175.58 | -2.412% | 3 | -33.500% |
| 2024-08-06 | 180.05 | 183.61 | 179.92 | 179.92 | -0.028% | 13 | -35.104% |
| 2024-08-05 | 177.00 | 179.97 | 177.00 | 179.97 | +4.452% | 1,001 | -35.123% |
| 2024-07-31 | 172.30 | 172.30 | 172.30 | 172.30 | -2.506% | 1 | -32.234% |
| 2024-07-30 | 163.00 | 176.73 | 163.00 | 176.73 | +6.706% | 2 | -33.932% |
| 2024-07-24 | 165.62 | 165.62 | 165.62 | 165.62 | +8.897% | 56 | -29.502% |
| 2024-07-19 | 152.09 | 152.09 | 152.09 | 152.09 | +2.266% | 1 | -23.230% |
| 2024-07-11 | 148.72 | 148.72 | 148.72 | 148.72 | -4.819% | 13 | -21.490% |
| 2024-07-09 | 156.25 | 156.25 | 156.25 | 156.25 | +3.203% | 2 | -25.274% |
| 2024-07-03 | 151.40 | 151.40 | 151.40 | 151.40 | -0.362% | 2 | -22.880% |
| 2024-07-02 | 151.25 | 151.95 | 151.25 | 151.95 | +0.997% | 17 | -23.159% |
| 2024-06-28 | 147.97 | 150.45 | 147.97 | 150.45 | -4.172% | 108 | -22.393% |
| 2024-06-21 | 157.00 | 157.00 | 157.00 | 157.00 | -3.154% | 33 | -25.631% |
| 2024-06-14 | 166.00 | 166.00 | 162.11 | 162.11 | -0.084% | 486 | -27.976% |
| 2024-06-13 | 162.25 | 162.25 | 162.25 | 162.25 | -7.681% | 30 | -28.037% |
| 2024-06-12 | 170.05 | 175.75 | 170.05 | 175.75 | +6.910% | 102 | -33.565% |
| 2024-06-05 | 164.39 | 164.39 | 164.39 | 164.39 | +3.066% | 2 | -28.974% |
| 2024-05-31 | 159.50 | 159.50 | 159.50 | 159.50 | -0.019% | 72 | -26.796% |
| 2024-05-30 | 159.53 | 159.53 | 159.53 | 159.53 | -2.958% | 5 | -26.810% |
| 2024-05-29 | 160.00 | 164.39 | 156.46 | 164.39 | +2.215% | 501 | -28.975% |
| 2024-05-28 | 160.83 | 160.83 | 160.83 | 160.83 | -2.675% | 2 | -27.402% |
| 2024-05-14 | 165.25 | 165.25 | 165.25 | 165.25 | +0.152% | 5 | -29.343% |
| 2024-05-08 | 165.00 | 165.00 | 165.00 | 165.00 | -2.077% | 1 | -29.236% |
| 2024-05-03 | 168.00 | 168.50 | 168.00 | 168.50 | +2.744% | 7 | -30.706% |
| 2024-05-02 | 164.00 | 164.00 | 164.00 | 164.00 | +1.863% | 5 | -28.805% |
| 2024-04-29 | 161.00 | 161.00 | 161.00 | 161.00 | +0.625% | 200 | -27.478% |
| 2024-04-26 | 160.00 | 160.00 | 160.00 | 160.00 | -0.467% | 18 | -27.025% |
| 2024-04-25 | 160.75 | 160.75 | 160.75 | 160.75 | -0.310% | 11 | -27.365% |
| 2024-04-23 | 158.71 | 161.25 | 158.71 | 161.25 | +6.965% | 110 | -27.591% |
| 2024-04-17 | 159.08 | 159.08 | 150.75 | 150.75 | -2.015% | 296 | -22.547% |
| 2024-04-16 | 153.85 | 153.85 | 153.85 | 153.85 | +1.887% | 22 | -24.108% |
| 2024-04-15 | 156.25 | 156.25 | 151.00 | 151.00 | -3.591% | 12 | -22.675% |
| 2024-04-12 | 156.63 | 156.63 | 156.63 | 156.63 | +3.725% | 200 | -25.453% |
| 2024-04-11 | 151.00 | 151.00 | 151.00 | 151.00 | +5.410% | 15 | -22.675% |
| 2024-04-10 | 143.12 | 143.25 | 143.12 | 143.25 | -0.174% | 1,210 | -18.492% |
| 2024-04-04 | 141.45 | 143.50 | 141.45 | 143.50 | -2.712% | 170 | -18.634% |
| 2024-03-27 | 147.50 | 147.50 | 147.50 | 147.50 | +0.683% | 50 | -20.841% |
| 2024-03-26 | 148.47 | 148.47 | 146.50 | 146.50 | -2.333% | 54 | -20.300% |
| 2024-03-21 | 150.00 | 150.00 | 150.00 | 150.00 | -1.316% | 30 | -22.160% |
| 2024-03-20 | 152.00 | 152.00 | 152.00 | 152.00 | +9.451% | 180 | -23.184% |
| 2024-03-07 | 138.88 | 138.88 | 138.88 | 138.88 | +4.567% | 300 | -15.924% |
| 2024-03-05 | 132.75 | 132.81 | 132.75 | 132.81 | -2.553% | 1,550 | -12.085% |
| 2024-02-29 | 136.29 | 136.29 | 136.29 | 136.29 | +0.918% | 412 | -14.330% |
| 2024-02-26 | 136.41 | 136.41 | 134.25 | 135.05 | -0.699% | 1,406 | -13.543% |
| 2024-02-21 | 136.00 | 136.00 | 136.00 | 136.00 | +0.092% | 650 | -14.147% |
| 2024-02-15 | 132.00 | 135.88 | 131.40 | 135.88 | +3.406% | 210 | -14.068% |
| 2024-02-14 | 133.13 | 133.13 | 131.40 | 131.40 | -1.337% | 31 | -11.142% |
| 2024-02-13 | 136.10 | 138.45 | 133.18 | 133.18 | -9.247% | 1,265 | -12.329% |
| 2024-02-08 | 146.75 | 146.75 | 146.75 | 146.75 | +0.883% | 34 | -20.436% |
| 2024-02-05 | 145.47 | 145.47 | 145.47 | 145.47 | -0.353% | 8 | -19.733% |
| 2024-02-02 | 145.98 | 145.98 | 145.98 | 145.98 | +2.184% | 5 | -20.016% |
| 2024-02-01 | 142.86 | 142.86 | 142.86 | 142.86 | -0.307% | 500 | -18.270% |
| 2024-01-29 | 143.30 | 143.30 | 143.30 | 143.30 | -3.176% | 10 | -18.521% |
| 2024-01-23 | 151.63 | 151.63 | 148.00 | 148.00 | +5.338% | 107 | -21.108% |
| 2024-01-19 | 140.50 | 140.50 | 140.50 | 140.50 | 0.000% | 100 | -16.897% |
| 2024-01-17 | 140.50 | 140.50 | 140.50 | 140.50 | -9.355% | 4 | -16.897% |
| 2024-01-09 | 155.00 | 155.00 | 155.00 | 155.00 | +2.226% | 1,000 | -24.671% |
| 2024-01-04 | 149.25 | 151.63 | 149.25 | 151.63 | -0.963% | 102 | -22.994% |
| 2024-01-02 | 153.10 | 153.10 | 153.10 | 153.10 | +2.237% | 100 | -23.736% |
| 2023-12-29 | 150.50 | 150.50 | 149.75 | 149.75 | -3.543% | 44 | -22.030% |
| 2023-12-28 | 153.75 | 155.25 | 153.50 | 155.25 | +5.944% | 115 | -24.792% |
| 2023-12-27 | 146.54 | 146.54 | 146.54 | 146.54 | +0.198% | 1 | -20.322% |
| 2023-12-19 | 149.63 | 149.63 | 146.25 | 146.25 | -2.500% | 700 | -20.164% |
| 2023-12-18 | 150.00 | 150.00 | 150.00 | 150.00 | -0.572% | 4 | -22.160% |
| 2023-12-15 | 150.86 | 150.86 | 150.86 | 150.86 | +2.890% | 50 | -22.605% |
| 2023-12-14 | 146.50 | 146.63 | 146.50 | 146.63 | -4.085% | 247 | -20.368% |
| 2023-12-12 | 152.87 | 152.87 | 152.87 | 152.87 | -0.734% | 150 | -23.621% |
| 2023-12-05 | 154.00 | 154.00 | 154.00 | 154.00 | -0.162% | 402 | -24.182% |
| 2023-12-01 | 154.25 | 154.25 | 154.25 | 154.25 | -1.438% | 22 | -24.305% |
| 2023-11-29 | 153.00 | 156.50 | 153.00 | 156.50 | +0.482% | 16 | -25.393% |
| 2023-11-28 | 155.75 | 155.75 | 155.75 | 155.75 | +3.146% | 12 | -25.034% |
| 2023-11-27 | 155.56 | 155.56 | 150.88 | 151.00 | +2.435% | 127 | -22.675% |
| 2023-11-24 | 148.16 | 148.16 | 147.41 | 147.41 | -3.496% | 10 | -20.792% |
| 2023-11-22 | 152.75 | 152.75 | 152.75 | 152.75 | +1.092% | 1 | -23.561% |
| 2023-11-21 | 151.30 | 151.30 | 151.10 | 151.10 | +0.482% | 21 | -22.727% |
| 2023-11-17 | 150.38 | 150.38 | 150.38 | 150.38 | -0.414% | 100 | -22.354% |
| 2023-11-15 | 151.00 | 151.00 | 151.00 | 151.00 | -0.330% | 30 | -22.675% |
| 2023-11-08 | 150.00 | 151.50 | 150.00 | 151.50 | +1.000% | 200 | -22.931% |
| 2023-11-07 | 150.00 | 150.00 | 150.00 | 150.00 | +2.740% | 10 | -22.160% |
| 2023-11-03 | 146.00 | 146.00 | 146.00 | 146.00 | -1.118% | 25 | -20.027% |
| 2023-11-02 | 147.65 | 147.65 | 147.65 | 147.65 | +6.607% | 2 | -20.921% |
| 2023-10-25 | 141.00 | 141.00 | 138.50 | 138.50 | -1.248% | 975 | -15.697% |
| 2023-10-24 | 138.80 | 140.25 | 138.80 | 140.25 | +3.706% | 400 | -16.749% |
| 2023-10-23 | 133.65 | 135.24 | 133.65 | 135.24 | -0.625% | 390 | -13.663% |
| 2023-10-20 | 136.09 | 136.09 | 136.09 | 136.09 | -0.666% | 15 | -14.202% |
| 2023-10-19 | 137.00 | 137.00 | 137.00 | 137.00 | 0.000% | 720 | -14.774% |
| 2023-10-17 | 137.00 | 137.00 | 137.00 | 137.00 | +0.698% | 100 | -14.774% |
| 2023-10-16 | 136.05 | 136.05 | 136.05 | 136.05 | -2.599% | 350 | -14.179% |
| 2023-10-11 | 137.20 | 139.68 | 134.75 | 139.68 | -0.050% | 1,334 | -16.409% |
| 2023-10-10 | 139.75 | 139.75 | 139.75 | 139.75 | +0.540% | 150 | -16.451% |
| 2023-10-09 | 139.00 | 139.00 | 139.00 | 139.00 | +0.973% | 5 | -16.000% |
| 2023-10-06 | 137.66 | 137.66 | 137.66 | 137.66 | +0.226% | 500 | -15.182% |
| 2023-10-05 | 137.35 | 137.35 | 137.35 | 137.35 | +1.598% | 3 | -14.991% |
| 2023-10-04 | 135.19 | 135.19 | 135.19 | 135.19 | +1.570% | 34 | -13.633% |
| 2023-09-26 | 133.10 | 133.10 | 133.10 | 133.10 | +0.075% | 5 | -12.276% |
| 2023-09-22 | 133.00 | 133.00 | 133.00 | 133.00 | -4.485% | 36 | -12.211% |
| 2023-09-20 | 131.77 | 139.25 | 131.77 | 139.25 | +0.669% | 110 | -16.148% |
| 2023-09-19 | 138.32 | 138.32 | 138.32 | 138.32 | -2.653% | 200 | -15.587% |
| 2023-09-18 | 139.07 | 142.09 | 139.07 | 142.09 | +0.598% | 7 | -17.827% |
| 2023-09-15 | 140.00 | 141.25 | 140.00 | 141.25 | -4.000% | 400 | -17.335% |
| 2023-09-14 | 147.13 | 147.13 | 147.13 | 147.13 | -0.588% | 11 | -20.642% |
| 2023-09-13 | 148.00 | 148.00 | 148.00 | 148.00 | +4.586% | 2 | -21.108% |
| 2023-09-12 | 144.39 | 144.39 | 141.51 | 141.51 | -3.767% | 150 | -17.490% |
| 2023-09-11 | 147.05 | 147.05 | 147.05 | 147.05 | -0.642% | 2 | -20.598% |
| 2023-09-07 | 148.00 | 148.00 | 148.00 | 148.00 | -1.333% | 130 | -21.108% |
| 2023-09-06 | 150.00 | 150.00 | 150.00 | 150.00 | -0.337% | 15 | -22.160% |
| 2023-09-05 | 150.51 | 150.51 | 150.51 | 150.51 | +1.506% | 100 | -22.422% |
| 2023-09-01 | 148.28 | 148.28 | 148.28 | 148.28 | +2.524% | 2 | -21.254% |
| 2023-08-30 | 144.63 | 144.63 | 144.63 | 144.63 | +0.087% | 100 | -19.267% |
| 2023-08-23 | 144.50 | 144.50 | 144.50 | 144.50 | -0.619% | 214 | -19.197% |
| 2023-08-21 | 147.40 | 147.40 | 145.40 | 145.40 | +4.529% | 5 | -19.697% |
| 2023-08-16 | 142.34 | 142.34 | 137.95 | 139.10 | -6.644% | 1,200 | -16.060% |
| 2023-08-15 | 149.00 | 149.00 | 149.00 | 149.00 | +1.188% | 1 | -21.638% |
| 2023-08-14 | 147.25 | 147.25 | 147.25 | 147.25 | +2.044% | 1,118 | -20.706% |
| 2023-08-08 | 144.30 | 144.30 | 144.30 | 144.30 | -8.659% | 300 | -19.085% |
| 2023-08-07 | 157.98 | 157.98 | 157.98 | 157.98 | +4.277% | 10 | -26.092% |
| 2023-08-03 | 151.50 | 151.50 | 151.50 | 151.50 | +0.664% | 120 | -22.931% |
| 2023-08-01 | 150.50 | 150.50 | 150.50 | 150.50 | -0.987% | 32 | -22.419% |
| 2023-07-28 | 149.54 | 153.00 | 149.04 | 152.00 | -6.873% | 1,305 | -23.184% |
| 2023-07-27 | 163.91 | 163.91 | 163.22 | 163.22 | +2.453% | 151 | -28.464% |
| 2023-07-25 | 163.03 | 163.03 | 159.13 | 159.31 | -2.282% | 2,004 | -26.709% |
| 2023-07-21 | 163.03 | 163.03 | 163.03 | 163.03 | -4.004% | 7 | -28.381% |
| 2023-07-20 | 169.30 | 169.83 | 169.30 | 169.83 | -3.675% | 2,700 | -31.249% |
| 2023-07-14 | 178.00 | 178.00 | 175.92 | 176.31 | +0.289% | 32 | -33.775% |
| 2023-07-12 | 175.00 | 175.80 | 174.99 | 175.80 | +6.025% | 901 | -33.584% |
| 2023-07-05 | 167.00 | 167.00 | 165.81 | 165.81 | -0.534% | 103 | -29.582% |
| 2023-06-30 | 166.70 | 166.70 | 166.70 | 166.70 | +4.181% | 12 | -29.958% |
| 2023-06-26 | 160.01 | 160.01 | 160.01 | 160.01 | +4.582% | 1 | -27.030% |
| 2023-06-23 | 159.14 | 159.14 | 153.00 | 153.00 | -7.831% | 53 | -23.686% |
| 2023-06-16 | 166.59 | 166.59 | 166.00 | 166.00 | -0.890% | 32 | -29.663% |
| 2023-06-13 | 172.45 | 172.45 | 167.49 | 167.49 | +0.625% | 20 | -30.289% |
| 2023-06-12 | 166.45 | 166.45 | 166.45 | 166.45 | +1.069% | 200 | -29.853% |
| 2023-06-09 | 164.69 | 164.69 | 164.69 | 164.69 | -0.471% | 10 | -29.103% |
| 2023-06-07 | 170.75 | 170.75 | 165.47 | 165.47 | +3.872% | 540 | -29.437% |
| 2023-06-02 | 159.30 | 159.30 | 159.30 | 159.30 | +2.703% | 10 | -26.705% |
| 2023-05-30 | 155.11 | 155.11 | 155.11 | 155.11 | +0.655% | 100 | -24.724% |
| 2023-05-24 | 154.10 | 154.10 | 154.10 | 154.10 | -3.240% | 2 | -24.231% |
| 2023-05-22 | 159.26 | 159.26 | 159.26 | 159.26 | -0.344% | 5 | -26.686% |
| 2023-05-19 | 159.81 | 159.81 | 159.81 | 159.81 | +1.822% | 220 | -26.938% |
| 2023-05-18 | 156.95 | 156.95 | 156.95 | 156.95 | -0.032% | 198 | -25.607% |
| 2023-05-09 | 158.00 | 158.00 | 157.00 | 157.00 | +0.223% | 120 | -25.631% |
| 2023-05-08 | 156.12 | 156.87 | 156.12 | 156.65 | -2.094% | 1,002 | -25.464% |
| 2023-05-01 | 160.00 | 160.00 | 160.00 | 160.00 | +3.468% | 800 | -27.025% |
| 2023-04-27 | 154.64 | 154.64 | 154.64 | 154.64 | +1.428% | 450 | -24.495% |
| 2023-04-26 | 151.52 | 152.46 | 151.51 | 152.46 | -4.641% | 424 | -23.416% |
| 2023-04-25 | 164.49 | 164.49 | 159.88 | 159.88 | -7.136% | 310 | -26.970% |
| 2023-04-24 | 172.17 | 172.17 | 172.17 | 172.17 | -1.145% | 5 | -32.182% |
| 2023-04-20 | 174.16 | 174.16 | 174.16 | 174.16 | +1.780% | 18 | -32.958% |
| 2023-04-19 | 171.12 | 171.12 | 171.12 | 171.12 | -2.648% | 3 | -31.765% |
| 2023-04-17 | 175.77 | 175.77 | 175.77 | 175.77 | -0.863% | 213 | -33.572% |
| 2023-04-14 | 177.31 | 177.31 | 177.30 | 177.30 | -1.027% | 150 | -34.146% |
| 2023-04-13 | 176.36 | 179.14 | 176.36 | 179.14 | +4.455% | 260 | -34.822% |
| 2023-04-06 | 171.50 | 171.50 | 171.50 | 171.50 | -1.437% | 11 | -31.918% |
| 2023-04-03 | 172.63 | 176.45 | 172.63 | 174.00 | +3.270% | 111 | -32.897% |
| 2023-03-30 | 168.49 | 168.49 | 168.49 | 168.49 | +0.892% | 14 | -30.702% |
| 2023-03-27 | 169.00 | 169.00 | 167.00 | 167.00 | +3.156% | 146 | -30.084% |
| 2023-03-22 | 161.89 | 161.89 | 161.89 | 161.89 | -0.068% | 100 | -27.877% |
| 2023-03-20 | 162.00 | 162.00 | 162.00 | 162.00 | +4.516% | 8 | -27.926% |
| 2023-03-16 | 155.00 | 155.00 | 155.00 | 155.00 | -0.882% | 2 | -24.671% |
| 2023-03-15 | 156.38 | 156.38 | 156.38 | 156.38 | -3.914% | 319 | -25.336% |
| 2023-03-14 | 162.75 | 162.75 | 162.75 | 162.75 | +4.107% | 51 | -28.258% |
| 2023-03-13 | 156.33 | 156.33 | 156.33 | 156.33 | -1.088% | 1,510 | -25.312% |
| 2023-03-08 | 158.05 | 158.05 | 158.05 | 158.05 | +0.095% | 1,700 | -26.125% |
| 2023-03-07 | 159.45 | 159.45 | 157.90 | 157.90 | +0.394% | 450 | -26.054% |
| 2023-03-02 | 156.53 | 157.28 | 156.53 | 157.28 | +0.197% | 1,106 | -25.763% |
| 2023-02-28 | 156.97 | 156.97 | 156.97 | 156.97 | -0.006% | 100 | -25.616% |
| 2023-02-27 | 156.98 | 156.98 | 156.00 | 156.98 | +1.075% | 311 | -25.621% |
| 2023-02-24 | 155.31 | 155.31 | 155.31 | 155.31 | -1.703% | 1,501 | -24.821% |
| 2023-02-22 | 157.16 | 158.00 | 157.16 | 158.00 | -1.851% | 200 | -26.101% |
| 2023-02-17 | 160.98 | 160.98 | 160.98 | 160.98 | +2.268% | 36 | -27.469% |
| 2023-02-16 | 159.97 | 159.97 | 157.41 | 157.41 | -2.139% | 70 | -25.824% |
| 2023-02-15 | 161.82 | 161.82 | 159.37 | 160.85 | -3.044% | 401 | -27.411% |
| 2023-02-14 | 170.75 | 170.75 | 165.90 | 165.90 | -6.855% | 347 | -29.620% |
| 2023-02-08 | 178.11 | 178.11 | 178.11 | 178.11 | -2.051% | 12 | -34.445% |
| 2023-02-07 | 181.84 | 181.84 | 181.84 | 181.84 | +1.022% | 90 | -35.790% |
| 2023-02-06 | 179.50 | 180.00 | 179.50 | 180.00 | -2.137% | 316 | -35.133% |
| 2023-02-02 | 183.93 | 183.93 | 183.93 | 183.93 | +4.506% | 22 | -36.519% |
| 2023-02-01 | 177.25 | 177.25 | 176.00 | 176.00 | -0.984% | 200 | -33.659% |
| 2023-01-31 | 177.21 | 177.75 | 175.78 | 177.75 | -0.698% | 79 | -34.312% |
| 2023-01-26 | 178.24 | 179.00 | 178.24 | 179.00 | -0.010% | 90 | -34.771% |
| 2023-01-25 | 175.00 | 180.19 | 175.00 | 179.02 | +7.596% | 373 | -34.778% |
| 2023-01-23 | 166.38 | 166.38 | 166.38 | 166.38 | -1.696% | 15 | -29.823% |
| 2023-01-17 | 170.25 | 170.25 | 169.25 | 169.25 | +1.269% | 425 | -31.013% |
| 2023-01-13 | 167.13 | 167.13 | 167.13 | 167.13 | +7.826% | 100 | -30.138% |
| 2023-01-06 | 155.00 | 155.00 | 155.00 | 155.00 | -1.899% | 1 | -24.671% |
| 2023-01-04 | 158.00 | 158.00 | 158.00 | 158.00 | +1.608% | 19 | -26.101% |
| 2022-12-30 | 155.50 | 155.50 | 155.50 | 155.50 | -3.296% | 79 | -24.913% |
| 2022-12-29 | 160.80 | 160.80 | 160.80 | 160.80 | +1.132% | 100 | -27.388% |
| 2022-12-28 | 156.63 | 164.00 | 156.63 | 159.00 | +0.952% | 2,901 | -26.566% |
| 2022-12-21 | 162.00 | 162.00 | 157.50 | 157.50 | -0.631% | 1,252 | -25.867% |
| 2022-12-19 | 158.50 | 158.50 | 158.50 | 158.50 | 0.000% | 625 | -26.334% |