![PALL Logo, ETFS Physical Palladium Shares Logo](/logos/P/A/PALL.png)
PALL stock overview
ETFS Physical Palladium Shares
- PALL IPO: 2010-01-14
- 133.98 (+0.98%)
- 224M market cap
- 3,300 trading days in total
- PALL Latest trading day: 2023-02-23
- NYSE Arca
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
PALL Latest trading days
This table contains the list of 500 latest trading days of PALL.
Trading dates ranges from 2021-03-02 to 2023-02-23.
Trading dates ranges from 2021-03-02 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 204.81 | 0.17 | -0.06 | 10,751,968 | 205.21 | 207.36 | 202.41 | 2.46 | -0.18 | 0.12 | |
3300 | 2023-02-23 | 133.98 | 3.14 | -2.29 | 40,206 | 135.25 | 135.59 | 132.71 | 2.13 | -0.94 | 0.00 |
3299 | 2023-02-22 | 137.12 | 3.82 | -2.71 | 24,699 | 139.53 | 141.58 | 136.68 | 3.51 | -1.73 | -1.36 |
3298 | 2023-02-21 | 140.94 | 2.23 | 1.61 | 38,878 | 140.48 | 142.46 | 139.99 | 1.76 | 0.33 | -1.00 |
3297 | 2023-02-17 | 138.71 | 1.45 | -1.03 | 30,736 | 136.49 | 139.99 | 135.60 | 3.22 | 1.63 | 1.28 |
3296 | 2023-02-16 | 140.16 | 4.16 | 3.06 | 112,539 | 136.19 | 142.85 | 135.51 | 5.39 | 2.92 | -2.62 |
3295 | 2023-02-15 | 136.00 | 3.68 | -2.63 | 95,603 | 134.21 | 137.45 | 133.01 | 3.31 | 1.33 | 0.14 |
3294 | 2023-02-14 | 139.68 | 5.37 | -3.70 | 111,624 | 143.82 | 145.68 | 135.71 | 6.93 | -2.88 | -3.92 |
3293 | 2023-02-13 | 145.05 | 2.65 | 1.86 | 32,421 | 144.00 | 145.42 | 142.55 | 1.99 | 0.73 | -0.85 |
3292 | 2023-02-10 | 142.40 | 7.49 | -5.00 | 68,155 | 146.36 | 146.36 | 142.15 | 2.88 | -2.71 | 1.12 |
3291 | 2023-02-09 | 149.89 | 2.74 | -1.80 | 47,440 | 151.78 | 151.78 | 148.73 | 2.01 | -1.25 | -2.36 |
3290 | 2023-02-08 | 152.63 | 0.65 | -0.42 | 26,327 | 153.39 | 153.39 | 151.64 | 1.14 | -0.50 | -0.56 |
3289 | 2023-02-07 | 153.28 | 4.40 | 2.96 | 72,659 | 151.82 | 155.00 | 151.50 | 2.31 | 0.96 | 0.07 |
3288 | 2023-02-06 | 148.88 | 1.68 | -1.12 | 83,625 | 147.83 | 149.00 | 144.00 | 3.38 | 0.71 | 1.97 |
3287 | 2023-02-03 | 150.56 | 2.82 | -1.84 | 53,889 | 149.92 | 151.44 | 148.04 | 2.27 | 0.43 | -1.81 |
3286 | 2023-02-02 | 153.38 | 2.36 | -1.52 | 22,455 | 155.36 | 155.76 | 152.36 | 2.19 | -1.27 | -2.26 |
3285 | 2023-02-01 | 155.74 | 2.66 | 1.74 | 63,771 | 157.00 | 158.19 | 151.11 | 4.51 | -0.80 | -0.24 |
3284 | 2023-01-31 | 153.08 | 1.51 | 1.00 | 28,174 | 149.41 | 154.07 | 148.88 | 3.47 | 2.46 | 2.56 |
3283 | 2023-01-30 | 151.57 | 1.89 | 1.26 | 29,723 | 151.62 | 152.47 | 150.00 | 1.63 | -0.03 | -1.43 |
3282 | 2023-01-27 | 149.68 | 5.09 | -3.29 | 69,818 | 151.78 | 151.81 | 148.80 | 1.98 | -1.38 | 1.30 |
3281 | 2023-01-26 | 154.77 | 2.69 | -1.71 | 58,103 | 157.19 | 157.64 | 154.33 | 2.11 | -1.54 | -1.93 |
3280 | 2023-01-25 | 157.46 | 4.03 | -2.50 | 44,117 | 159.96 | 159.96 | 156.00 | 2.48 | -1.56 | -0.17 |
3279 | 2023-01-24 | 161.49 | 3.47 | 2.20 | 39,871 | 157.85 | 161.75 | 157.44 | 2.73 | 2.31 | -0.95 |
3278 | 2023-01-23 | 158.02 | 2.66 | -1.66 | 64,341 | 158.25 | 159.85 | 157.75 | 1.33 | -0.15 | -0.11 |
3277 | 2023-01-20 | 160.68 | 1.96 | -1.21 | 52,057 | 160.00 | 161.44 | 159.55 | 1.18 | 0.43 | -1.51 |
3276 | 2023-01-19 | 162.64 | 3.78 | 2.38 | 95,282 | 157.00 | 164.12 | 155.49 | 5.50 | 3.59 | -1.62 |
3275 | 2023-01-18 | 158.86 | 2.98 | -1.84 | 70,291 | 165.85 | 166.46 | 157.49 | 5.41 | -4.21 | -1.17 |
3274 | 2023-01-17 | 161.84 | 4.28 | -2.58 | 74,932 | 161.94 | 162.02 | 159.00 | 1.86 | -0.06 | 2.48 |
3273 | 2023-01-13 | 166.12 | 0.24 | 0.14 | 45,013 | 162.64 | 166.61 | 162.23 | 2.69 | 2.14 | -2.52 |
3272 | 2023-01-12 | 165.88 | 1.38 | 0.84 | 38,330 | 164.11 | 166.52 | 160.81 | 3.48 | 1.08 | -1.95 |
3271 | 2023-01-11 | 164.50 | 0.30 | -0.18 | 23,754 | 163.50 | 164.79 | 162.77 | 1.24 | 0.61 | -0.24 |
3270 | 2023-01-10 | 164.80 | 0.48 | 0.29 | 13,066 | 165.90 | 166.18 | 164.08 | 1.27 | -0.66 | -0.79 |
3269 | 2023-01-09 | 164.32 | 2.51 | -1.50 | 11,940 | 164.59 | 166.01 | 163.57 | 1.48 | -0.16 | 0.96 |
3268 | 2023-01-06 | 166.83 | 5.22 | 3.23 | 25,718 | 164.85 | 168.16 | 162.59 | 3.38 | 1.20 | -1.34 |
3267 | 2023-01-05 | 161.61 | 4.62 | -2.78 | 33,004 | 165.51 | 166.06 | 160.15 | 3.57 | -2.36 | 2.00 |
3266 | 2023-01-04 | 166.23 | 7.97 | 5.04 | 38,635 | 160.56 | 167.27 | 160.56 | 4.18 | 3.53 | -0.43 |
3265 | 2023-01-03 | 158.26 | 6.85 | -4.15 | 60,400 | 165.66 | 166.49 | 155.00 | 6.94 | -4.47 | 1.45 |
3264 | 2022-12-30 | 165.11 | 2.55 | -1.52 | 33,094 | 165.33 | 166.07 | 162.80 | 1.98 | -0.13 | 0.33 |
3263 | 2022-12-29 | 167.66 | 1.89 | 1.14 | 29,728 | 164.26 | 170.08 | 164.26 | 3.54 | 2.07 | -1.39 |
3262 | 2022-12-28 | 165.77 | 4.42 | -2.60 | 48,624 | 165.01 | 166.03 | 162.47 | 2.16 | 0.46 | -0.91 |
3261 | 2022-12-27 | 170.19 | 7.16 | 4.39 | 54,503 | 166.07 | 170.66 | 166.07 | 2.76 | 2.48 | -3.04 |
3260 | 2022-12-23 | 163.03 | 7.26 | 4.66 | 43,929 | 158.43 | 163.03 | 158.43 | 2.90 | 2.90 | 1.86 |
3259 | 2022-12-22 | 155.77 | 0.78 | -0.50 | 21,613 | 157.50 | 159.37 | 154.93 | 2.82 | -1.10 | 1.71 |
3258 | 2022-12-21 | 156.55 | 4.05 | -2.52 | 41,622 | 157.32 | 158.37 | 154.34 | 2.56 | -0.49 | 0.61 |
3257 | 2022-12-20 | 160.60 | 6.35 | 4.12 | 42,411 | 155.66 | 161.70 | 154.50 | 4.63 | 3.17 | -2.04 |
3256 | 2022-12-19 | 154.25 | 5.52 | -3.45 | 50,275 | 159.89 | 159.89 | 153.95 | 3.72 | -3.53 | 0.91 |
3255 | 2022-12-16 | 159.77 | 7.03 | -4.21 | 50,960 | 160.08 | 162.20 | 159.01 | 1.99 | -0.19 | 0.08 |
3254 | 2022-12-15 | 166.80 | 11.12 | -6.25 | 111,186 | 175.01 | 175.13 | 163.24 | 6.79 | -4.69 | -4.03 |
3253 | 2022-12-14 | 177.92 | 1.29 | -0.72 | 5,757 | 176.82 | 177.92 | 176.59 | 0.75 | 0.62 | -1.64 |
3252 | 2022-12-13 | 179.21 | 4.73 | 2.71 | 37,583 | 182.18 | 184.75 | 178.50 | 3.43 | -1.63 | -1.33 |
3251 | 2022-12-12 | 174.48 | 6.10 | -3.38 | 53,832 | 179.26 | 179.26 | 173.89 | 3.00 | -2.67 | 4.41 |
3250 | 2022-12-09 | 180.58 | 1.48 | 0.83 | 47,954 | 179.17 | 182.15 | 178.53 | 2.02 | 0.79 | -0.73 |
3249 | 2022-12-08 | 179.10 | 7.90 | 4.61 | 27,862 | 173.39 | 179.76 | 173.39 | 3.67 | 3.29 | 0.04 |
3248 | 2022-12-07 | 171.20 | 0.40 | -0.23 | 36,942 | 171.85 | 173.37 | 170.71 | 1.55 | -0.38 | 1.28 |
3247 | 2022-12-06 | 171.60 | 2.17 | -1.25 | 37,794 | 171.90 | 174.48 | 171.01 | 2.02 | -0.17 | 0.15 |
3246 | 2022-12-05 | 173.77 | 2.60 | -1.47 | 45,852 | 176.92 | 177.08 | 172.15 | 2.79 | -1.78 | -1.08 |
3245 | 2022-12-02 | 176.37 | 4.07 | -2.26 | 59,535 | 174.23 | 177.84 | 173.60 | 2.43 | 1.23 | 0.31 |
3244 | 2022-12-01 | 180.44 | 5.76 | 3.30 | 38,923 | 176.68 | 180.88 | 173.52 | 4.17 | 2.13 | -3.44 |
3243 | 2022-11-30 | 174.68 | 5.06 | 2.98 | 31,975 | 177.02 | 177.02 | 171.99 | 2.84 | -1.32 | 1.14 |
3242 | 2022-11-29 | 169.62 | 1.22 | -0.71 | 11,833 | 170.98 | 172.50 | 169.20 | 1.93 | -0.80 | 4.36 |
3241 | 2022-11-28 | 170.84 | 0.79 | 0.46 | 12,425 | 171.32 | 171.32 | 169.55 | 1.03 | -0.28 | 0.08 |
3240 | 2022-11-25 | 170.05 | 4.98 | -2.85 | 36,417 | 168.95 | 171.42 | 168.07 | 1.98 | 0.65 | 0.75 |
3239 | 2022-11-23 | 175.03 | 2.40 | 1.39 | 31,912 | 174.01 | 175.79 | 173.09 | 1.55 | 0.59 | -3.47 |
3238 | 2022-11-22 | 172.63 | 0.73 | -0.42 | 13,978 | 173.78 | 174.49 | 171.84 | 1.52 | -0.66 | 0.80 |
3237 | 2022-11-21 | 173.36 | 6.83 | -3.79 | 44,387 | 174.86 | 174.86 | 169.65 | 2.98 | -0.86 | 0.24 |
3236 | 2022-11-18 | 180.19 | 5.56 | -2.99 | 25,375 | 181.06 | 182.44 | 179.58 | 1.58 | -0.48 | -2.96 |
3235 | 2022-11-17 | 185.75 | 6.24 | -3.25 | 17,584 | 184.85 | 186.31 | 183.32 | 1.62 | 0.49 | -2.52 |
3234 | 2022-11-16 | 191.99 | 2.88 | -1.48 | 9,777 | 193.90 | 193.90 | 189.53 | 2.25 | -0.99 | -3.72 |
3233 | 2022-11-15 | 194.87 | 7.28 | 3.88 | 23,136 | 191.38 | 195.10 | 191.24 | 2.02 | 1.82 | -0.50 |
3232 | 2022-11-14 | 187.59 | 0.49 | -0.26 | 12,192 | 185.30 | 189.12 | 185.30 | 2.06 | 1.24 | 2.02 |
3231 | 2022-11-11 | 188.08 | 4.78 | 2.61 | 56,531 | 187.26 | 188.82 | 185.96 | 1.53 | 0.44 | -1.48 |
3230 | 2022-11-10 | 183.30 | 10.82 | 6.27 | 28,418 | 175.51 | 183.30 | 175.51 | 4.44 | 4.44 | 2.16 |
3229 | 2022-11-09 | 172.48 | 4.85 | -2.74 | 12,308 | 174.35 | 176.55 | 171.02 | 3.17 | -1.07 | 1.76 |
3228 | 2022-11-08 | 177.33 | 1.58 | 0.90 | 19,673 | 173.97 | 178.89 | 173.57 | 3.06 | 1.93 | -1.68 |
3227 | 2022-11-07 | 175.75 | 1.75 | 1.01 | 23,058 | 173.01 | 178.86 | 173.01 | 3.38 | 1.58 | -1.01 |
3226 | 2022-11-04 | 174.00 | 7.29 | 4.37 | 22,134 | 176.59 | 177.03 | 171.23 | 3.28 | -1.47 | -0.57 |
3225 | 2022-11-03 | 166.71 | 4.53 | -2.65 | 20,454 | 166.96 | 168.59 | 165.92 | 1.60 | -0.15 | 5.93 |
3224 | 2022-11-02 | 171.24 | 3.10 | -1.78 | 17,907 | 175.16 | 175.88 | 171.20 | 2.67 | -2.24 | -2.50 |
3223 | 2022-11-01 | 174.34 | 2.71 | 1.58 | 15,515 | 178.14 | 179.88 | 174.33 | 3.12 | -2.13 | 0.47 |
3222 | 2022-10-31 | 171.63 | 4.80 | -2.72 | 26,883 | 170.38 | 172.12 | 168.49 | 2.13 | 0.73 | 3.79 |
3221 | 2022-10-28 | 176.43 | 3.94 | -2.18 | 49,550 | 178.68 | 178.68 | 175.14 | 1.98 | -1.26 | -3.43 |
3220 | 2022-10-27 | 180.37 | 1.65 | -0.91 | 8,313 | 180.90 | 180.90 | 177.64 | 1.80 | -0.29 | -0.94 |
3219 | 2022-10-26 | 182.02 | 2.62 | 1.46 | 16,528 | 181.69 | 183.00 | 178.91 | 2.25 | 0.18 | -0.62 |
3218 | 2022-10-25 | 179.40 | 3.51 | -1.92 | 29,453 | 178.76 | 179.97 | 176.11 | 2.16 | 0.36 | 1.28 |
3217 | 2022-10-24 | 182.91 | 4.04 | -2.16 | 26,016 | 186.78 | 186.78 | 182.30 | 2.40 | -2.07 | -2.27 |
3216 | 2022-10-21 | 186.95 | 4.60 | -2.40 | 26,503 | 185.10 | 187.68 | 182.65 | 2.72 | 1.00 | -0.09 |
3215 | 2022-10-20 | 191.55 | 7.25 | 3.93 | 14,517 | 187.56 | 193.80 | 187.56 | 3.33 | 2.13 | -3.37 |
3214 | 2022-10-19 | 184.30 | 2.26 | -1.21 | 12,110 | 185.01 | 185.04 | 182.28 | 1.49 | -0.38 | 1.77 |
3213 | 2022-10-18 | 186.56 | 1.93 | 1.05 | 14,128 | 187.11 | 188.67 | 186.18 | 1.33 | -0.29 | -0.83 |
3212 | 2022-10-17 | 184.63 | 0.72 | -0.39 | 31,620 | 187.03 | 189.16 | 184.47 | 2.51 | -1.28 | 1.34 |
3211 | 2022-10-14 | 185.35 | 9.95 | -5.09 | 25,095 | 193.00 | 193.35 | 184.73 | 4.47 | -3.96 | 0.91 |
3210 | 2022-10-13 | 195.30 | 4.34 | -2.17 | 22,895 | 189.48 | 197.26 | 188.25 | 4.76 | 3.07 | -1.18 |
3209 | 2022-10-12 | 199.64 | 2.42 | 1.23 | 20,395 | 196.90 | 199.64 | 195.48 | 2.11 | 1.39 | -5.09 |
3208 | 2022-10-11 | 197.22 | 4.32 | -2.14 | 19,077 | 201.00 | 201.00 | 196.18 | 2.40 | -1.88 | -0.16 |
3207 | 2022-10-10 | 201.54 | 1.55 | -0.76 | 17,067 | 208.22 | 208.71 | 199.23 | 4.55 | -3.21 | -0.27 |
3206 | 2022-10-07 | 203.09 | 6.14 | -2.93 | 15,924 | 207.87 | 209.59 | 202.21 | 3.55 | -2.30 | 2.53 |
3205 | 2022-10-06 | 209.23 | 0.47 | 0.23 | 28,359 | 211.72 | 213.69 | 206.70 | 3.30 | -1.18 | -0.65 |
3204 | 2022-10-05 | 208.76 | 6.24 | -2.90 | 19,806 | 210.78 | 210.78 | 204.12 | 3.16 | -0.96 | 1.42 |
3203 | 2022-10-04 | 215.00 | 9.22 | 4.48 | 43,649 | 212.85 | 218.24 | 212.85 | 2.53 | 1.01 | -1.96 |
3202 | 2022-10-03 | 205.78 | 4.90 | 2.44 | 27,396 | 207.00 | 208.98 | 204.89 | 1.98 | -0.59 | 3.44 |
3201 | 2022-09-30 | 200.88 | 3.99 | -1.95 | 16,900 | 203.79 | 205.62 | 200.88 | 2.33 | -1.43 | 3.05 |
3200 | 2022-09-29 | 204.87 | 4.83 | 2.41 | 27,187 | 205.29 | 207.07 | 203.87 | 1.56 | -0.20 | -0.53 |
3199 | 2022-09-28 | 200.04 | 7.53 | 3.91 | 10,985 | 195.79 | 200.25 | 195.14 | 2.61 | 2.17 | 2.62 |
3198 | 2022-09-27 | 192.51 | 3.69 | 1.95 | 15,515 | 192.11 | 196.77 | 192.11 | 2.43 | 0.21 | 1.70 |
3197 | 2022-09-26 | 188.82 | 2.47 | -1.29 | 15,472 | 191.00 | 192.85 | 188.11 | 2.48 | -1.14 | 1.74 |
3196 | 2022-09-23 | 191.29 | 9.35 | -4.66 | 16,224 | 196.59 | 196.59 | 189.35 | 3.68 | -2.70 | -0.15 |
3195 | 2022-09-22 | 200.64 | 1.79 | 0.90 | 10,951 | 201.99 | 202.98 | 200.64 | 1.16 | -0.67 | -2.02 |
3194 | 2022-09-21 | 198.85 | 1.90 | -0.95 | 11,284 | 203.07 | 203.07 | 195.00 | 3.97 | -2.08 | 1.58 |
3193 | 2022-09-20 | 200.75 | 4.78 | -2.33 | 27,694 | 196.03 | 200.75 | 195.65 | 2.60 | 2.41 | 1.16 |
3192 | 2022-09-19 | 205.53 | 8.96 | 4.56 | 18,457 | 195.17 | 206.89 | 195.17 | 6.01 | 5.31 | -4.62 |
3191 | 2022-09-16 | 196.57 | 1.84 | -0.93 | 9,414 | 194.77 | 196.89 | 194.03 | 1.47 | 0.92 | -0.71 |
3190 | 2022-09-15 | 198.41 | 1.57 | -0.79 | 24,301 | 199.22 | 201.28 | 197.52 | 1.89 | -0.41 | -1.83 |
3189 | 2022-09-14 | 199.98 | 5.16 | 2.65 | 10,766 | 195.89 | 201.47 | 195.89 | 2.85 | 2.09 | -0.38 |
3188 | 2022-09-13 | 194.82 | 16.18 | -7.67 | 31,110 | 198.88 | 203.46 | 193.17 | 5.17 | -2.04 | 0.55 |
3187 | 2022-09-12 | 211.00 | 9.64 | 4.79 | 38,047 | 208.17 | 211.46 | 206.54 | 2.36 | 1.36 | -5.74 |
3186 | 2022-09-09 | 201.36 | 2.77 | 1.39 | 14,592 | 200.96 | 201.93 | 199.16 | 1.38 | 0.20 | 3.38 |
3185 | 2022-09-08 | 198.59 | 9.46 | 5.00 | 24,893 | 193.12 | 201.80 | 193.12 | 4.49 | 2.83 | 1.19 |
3184 | 2022-09-07 | 189.13 | 4.78 | 2.59 | 7,245 | 185.07 | 190.00 | 185.07 | 2.66 | 2.19 | 2.11 |
3183 | 2022-09-06 | 184.35 | 2.78 | -1.49 | 18,358 | 186.98 | 186.98 | 180.41 | 3.51 | -1.41 | 0.39 |
3182 | 2022-09-02 | 187.13 | 1.34 | 0.72 | 9,250 | 186.81 | 188.58 | 185.98 | 1.39 | 0.17 | -0.08 |
3181 | 2022-09-01 | 185.79 | 6.86 | -3.56 | 32,292 | 189.53 | 189.53 | 184.88 | 2.45 | -1.97 | 0.55 |
3180 | 2022-08-31 | 192.65 | 0.61 | -0.32 | 4,862 | 192.13 | 193.00 | 191.45 | 0.81 | 0.27 | -1.62 |
3179 | 2022-08-30 | 193.26 | 5.65 | -2.84 | 8,749 | 195.41 | 196.01 | 192.13 | 1.99 | -1.10 | -0.58 |
3178 | 2022-08-29 | 198.91 | 3.07 | 1.57 | 19,237 | 195.98 | 199.00 | 195.98 | 1.54 | 1.50 | -1.76 |
3177 | 2022-08-26 | 195.84 | 3.49 | -1.75 | 17,671 | 201.08 | 203.22 | 194.41 | 4.38 | -2.61 | 0.07 |
3176 | 2022-08-25 | 199.33 | 10.13 | 5.35 | 16,981 | 193.57 | 200.70 | 193.57 | 3.68 | 2.98 | 0.88 |
3175 | 2022-08-24 | 189.20 | 5.54 | 3.02 | 9,032 | 185.99 | 189.56 | 185.99 | 1.92 | 1.73 | 2.31 |
3174 | 2022-08-23 | 183.66 | 0.77 | -0.42 | 24,512 | 184.01 | 186.10 | 183.66 | 1.33 | -0.19 | 1.27 |
3173 | 2022-08-22 | 184.43 | 12.65 | -6.42 | 43,695 | 187.89 | 187.89 | 182.00 | 3.13 | -1.84 | -0.23 |
3172 | 2022-08-19 | 197.08 | 2.92 | -1.46 | 12,190 | 197.92 | 197.92 | 195.02 | 1.47 | -0.42 | -4.66 |
3171 | 2022-08-18 | 200.00 | 1.24 | 0.62 | 6,887 | 200.19 | 200.25 | 198.57 | 0.84 | -0.09 | -1.04 |
3170 | 2022-08-17 | 198.76 | 0.74 | -0.37 | 7,855 | 199.15 | 199.56 | 197.95 | 0.81 | -0.20 | 0.72 |
3169 | 2022-08-16 | 199.50 | 0.50 | -0.25 | 9,056 | 196.44 | 200.19 | 196.44 | 1.91 | 1.56 | -0.18 |
3168 | 2022-08-15 | 200.00 | 5.25 | -2.56 | 22,209 | 199.02 | 202.28 | 197.32 | 2.49 | 0.49 | -1.78 |
3167 | 2022-08-12 | 205.25 | 5.80 | -2.75 | 18,151 | 209.31 | 209.68 | 204.64 | 2.41 | -1.94 | -3.04 |
3166 | 2022-08-11 | 211.05 | 3.21 | 1.54 | 12,794 | 211.25 | 212.59 | 210.66 | 0.91 | -0.09 | -0.82 |
3165 | 2022-08-10 | 207.84 | 2.19 | 1.06 | 15,929 | 206.90 | 209.06 | 206.90 | 1.04 | 0.45 | 1.64 |
3164 | 2022-08-09 | 205.65 | 1.77 | -0.85 | 19,516 | 207.08 | 209.50 | 205.33 | 2.01 | -0.69 | 0.61 |
3163 | 2022-08-08 | 207.42 | 9.78 | 4.95 | 31,381 | 205.18 | 209.05 | 205.18 | 1.89 | 1.09 | -0.16 |
3162 | 2022-08-05 | 197.64 | 5.44 | 2.83 | 17,421 | 194.79 | 199.62 | 194.79 | 2.48 | 1.46 | 3.82 |
3161 | 2022-08-04 | 192.20 | 4.84 | 2.58 | 30,796 | 193.08 | 194.91 | 191.54 | 1.75 | -0.46 | 1.35 |
3160 | 2022-08-03 | 187.36 | 3.14 | -1.65 | 15,411 | 187.67 | 188.01 | 185.07 | 1.57 | -0.17 | 3.05 |
3159 | 2022-08-02 | 190.50 | 12.84 | -6.31 | 29,913 | 203.00 | 203.00 | 187.78 | 7.50 | -6.16 | -1.49 |
3158 | 2022-08-01 | 203.34 | 6.58 | 3.34 | 43,060 | 201.50 | 205.93 | 201.37 | 2.26 | 0.91 | -0.17 |
3157 | 2022-07-29 | 196.76 | 3.33 | 1.72 | 27,424 | 195.18 | 198.52 | 194.29 | 2.17 | 0.81 | 2.41 |
3156 | 2022-07-28 | 193.43 | 4.95 | 2.63 | 16,646 | 193.00 | 194.00 | 192.20 | 0.93 | 0.22 | 0.90 |
3155 | 2022-07-27 | 188.48 | 1.76 | 0.94 | 14,030 | 188.05 | 189.50 | 186.26 | 1.72 | 0.23 | 2.40 |
3154 | 2022-07-26 | 186.72 | 0.51 | 0.27 | 15,489 | 184.49 | 186.73 | 183.44 | 1.78 | 1.21 | 0.71 |
3153 | 2022-07-25 | 186.21 | 2.06 | -1.09 | 6,331 | 188.26 | 188.26 | 186.10 | 1.15 | -1.09 | -0.92 |
3152 | 2022-07-22 | 188.27 | 13.16 | 7.52 | 38,610 | 181.37 | 190.26 | 181.37 | 4.90 | 3.80 | -0.01 |
3151 | 2022-07-21 | 175.11 | 2.11 | 1.22 | 11,171 | 172.61 | 175.11 | 171.04 | 2.36 | 1.45 | 3.57 |
3150 | 2022-07-20 | 173.00 | 0.39 | -0.22 | 19,184 | 172.80 | 173.65 | 172.02 | 0.94 | 0.12 | -0.23 |
3149 | 2022-07-19 | 173.39 | 2.20 | 1.29 | 11,029 | 174.46 | 175.37 | 172.14 | 1.85 | -0.61 | -0.34 |
3148 | 2022-07-18 | 171.19 | 0.17 | 0.10 | 18,071 | 173.39 | 174.30 | 170.82 | 2.01 | -1.27 | 1.91 |
3147 | 2022-07-15 | 171.02 | 6.92 | -3.89 | 26,748 | 172.16 | 172.18 | 170.00 | 1.27 | -0.66 | 1.39 |
3146 | 2022-07-14 | 177.94 | 5.75 | -3.13 | 20,897 | 177.01 | 178.28 | 174.22 | 2.29 | 0.53 | -3.25 |
3145 | 2022-07-13 | 183.69 | 4.50 | -2.39 | 14,333 | 184.85 | 185.44 | 181.13 | 2.33 | -0.63 | -3.64 |
3144 | 2022-07-12 | 188.19 | 9.99 | -5.04 | 22,451 | 196.20 | 197.89 | 187.41 | 5.34 | -4.08 | -1.77 |
3143 | 2022-07-11 | 198.18 | 2.07 | -1.03 | 25,145 | 202.56 | 202.88 | 197.01 | 2.90 | -2.16 | -1.00 |
3142 | 2022-07-08 | 200.25 | 14.39 | 7.74 | 65,538 | 192.70 | 201.39 | 192.45 | 4.64 | 3.92 | 1.15 |
3141 | 2022-07-07 | 185.86 | 7.73 | 4.34 | 35,825 | 183.08 | 186.80 | 182.87 | 2.15 | 1.52 | 3.68 |
3140 | 2022-07-06 | 178.13 | 1.37 | -0.76 | 15,367 | 180.90 | 183.32 | 176.85 | 3.58 | -1.53 | 2.78 |
3139 | 2022-07-05 | 179.50 | 1.59 | -0.88 | 13,037 | 176.49 | 179.91 | 176.49 | 1.94 | 1.71 | 0.78 |
3138 | 2022-07-01 | 181.09 | 2.50 | 1.40 | 12,104 | 179.17 | 181.85 | 178.75 | 1.73 | 1.07 | -2.54 |
3137 | 2022-06-30 | 178.59 | 4.11 | -2.25 | 25,528 | 174.69 | 179.84 | 173.28 | 3.76 | 2.23 | 0.32 |
3136 | 2022-06-29 | 182.70 | 8.47 | 4.86 | 39,591 | 185.80 | 186.87 | 179.32 | 4.06 | -1.67 | -4.38 |
3135 | 2022-06-28 | 174.23 | 0.10 | 0.06 | 14,815 | 175.76 | 175.76 | 173.20 | 1.46 | -0.87 | 6.64 |
3134 | 2022-06-27 | 174.13 | 0.50 | -0.29 | 11,873 | 178.34 | 179.27 | 173.86 | 3.03 | -2.36 | 0.94 |
3133 | 2022-06-24 | 174.63 | 3.14 | 1.83 | 9,750 | 172.94 | 175.31 | 172.85 | 1.42 | 0.98 | 2.12 |
3132 | 2022-06-23 | 171.49 | 1.65 | -0.95 | 12,557 | 173.51 | 174.00 | 170.75 | 1.87 | -1.16 | 0.85 |
3131 | 2022-06-22 | 173.14 | 1.25 | -0.72 | 6,950 | 173.00 | 173.81 | 172.35 | 0.84 | 0.08 | 0.21 |
3130 | 2022-06-21 | 174.39 | 6.47 | 3.85 | 26,657 | 174.91 | 177.61 | 173.66 | 2.26 | -0.30 | -0.80 |
3129 | 2022-06-17 | 167.92 | 6.56 | -3.76 | 64,242 | 170.27 | 171.18 | 167.82 | 1.97 | -1.38 | 4.16 |
3128 | 2022-06-16 | 174.48 | 1.96 | 1.14 | 21,956 | 172.50 | 175.43 | 172.05 | 1.96 | 1.15 | -2.41 |
3127 | 2022-06-15 | 172.52 | 4.39 | 2.61 | 25,117 | 173.09 | 173.96 | 171.50 | 1.42 | -0.33 | -0.01 |
3126 | 2022-06-14 | 168.13 | 1.90 | 1.14 | 17,623 | 167.23 | 168.84 | 166.82 | 1.21 | 0.54 | 2.95 |
3125 | 2022-06-13 | 166.23 | 12.65 | -7.07 | 67,991 | 171.28 | 171.46 | 165.91 | 3.24 | -2.95 | 0.60 |
3124 | 2022-06-10 | 178.88 | 0.44 | 0.25 | 30,980 | 176.10 | 178.91 | 172.80 | 3.47 | 1.58 | -4.25 |
3123 | 2022-06-09 | 178.44 | 1.70 | -0.94 | 16,743 | 178.00 | 179.77 | 177.24 | 1.42 | 0.25 | -1.31 |
3122 | 2022-06-08 | 180.14 | 3.97 | -2.16 | 28,931 | 181.50 | 182.08 | 179.22 | 1.58 | -0.75 | -1.19 |
3121 | 2022-06-07 | 184.11 | 1.89 | -1.02 | 24,212 | 181.66 | 184.66 | 181.66 | 1.65 | 1.35 | -1.42 |
3120 | 2022-06-06 | 186.00 | 3.52 | 1.93 | 27,257 | 186.48 | 186.98 | 184.66 | 1.24 | -0.26 | -2.33 |
3119 | 2022-06-03 | 182.48 | 8.24 | -4.32 | 25,241 | 189.26 | 189.26 | 182.48 | 3.58 | -3.58 | 2.19 |
3118 | 2022-06-02 | 190.72 | 5.57 | 3.01 | 22,507 | 187.77 | 191.11 | 186.00 | 2.72 | 1.57 | -0.77 |
3117 | 2022-06-01 | 185.15 | 0.59 | 0.32 | 10,976 | 186.44 | 187.06 | 184.75 | 1.24 | -0.69 | 1.42 |
3116 | 2022-05-31 | 184.56 | 7.43 | -3.87 | 24,138 | 189.00 | 189.75 | 183.08 | 3.53 | -2.35 | 1.02 |
3115 | 2022-05-27 | 191.99 | 5.38 | 2.88 | 14,116 | 190.48 | 192.00 | 190.40 | 0.84 | 0.79 | -1.56 |
3114 | 2022-05-26 | 186.61 | 0.02 | 0.01 | 11,487 | 185.04 | 186.99 | 185.00 | 1.08 | 0.85 | 2.07 |
3113 | 2022-05-25 | 186.59 | 0.14 | 0.08 | 14,191 | 186.04 | 187.00 | 184.88 | 1.14 | 0.30 | -0.83 |
3112 | 2022-05-24 | 186.45 | 1.13 | 0.61 | 20,560 | 184.65 | 186.75 | 184.65 | 1.14 | 0.97 | -0.22 |
3111 | 2022-05-23 | 185.32 | 2.90 | 1.59 | 12,481 | 185.91 | 186.98 | 184.11 | 1.54 | -0.32 | -0.36 |
3110 | 2022-05-20 | 182.42 | 3.42 | -1.84 | 31,676 | 186.00 | 188.16 | 179.02 | 4.91 | -1.92 | 1.91 |
3109 | 2022-05-19 | 185.84 | 1.81 | 0.98 | 14,049 | 183.32 | 188.22 | 182.98 | 2.86 | 1.37 | 0.09 |
3108 | 2022-05-18 | 184.03 | 6.61 | -3.47 | 16,056 | 189.01 | 191.19 | 184.03 | 3.79 | -2.63 | -0.39 |
3107 | 2022-05-17 | 190.64 | 2.49 | 1.32 | 25,591 | 191.30 | 192.45 | 188.35 | 2.14 | -0.35 | -0.86 |
3106 | 2022-05-16 | 188.15 | 8.95 | 4.99 | 23,635 | 180.70 | 188.50 | 180.70 | 4.32 | 4.12 | 1.67 |
3105 | 2022-05-13 | 179.20 | 3.18 | 1.81 | 33,873 | 179.40 | 181.83 | 179.16 | 1.49 | -0.11 | 0.84 |
3104 | 2022-05-12 | 176.02 | 11.61 | -6.19 | 97,136 | 179.28 | 179.28 | 173.18 | 3.40 | -1.82 | 1.92 |
3103 | 2022-05-11 | 187.63 | 3.52 | -1.84 | 22,288 | 188.80 | 192.25 | 187.50 | 2.52 | -0.62 | -4.45 |
3102 | 2022-05-10 | 191.15 | 4.87 | -2.48 | 27,158 | 190.40 | 193.50 | 190.20 | 1.73 | 0.39 | -1.23 |
3101 | 2022-05-09 | 196.02 | 7.22 | 3.82 | 132,227 | 188.76 | 198.00 | 187.58 | 5.52 | 3.85 | -2.87 |
3100 | 2022-05-06 | 188.80 | 13.46 | -6.65 | 100,734 | 194.69 | 194.69 | 185.88 | 4.53 | -3.03 | -0.02 |
3099 | 2022-05-05 | 202.26 | 7.51 | -3.58 | 34,183 | 207.09 | 207.73 | 201.96 | 2.79 | -2.33 | -3.74 |
3098 | 2022-05-04 | 209.77 | 0.59 | 0.28 | 14,695 | 208.23 | 209.77 | 207.13 | 1.27 | 0.74 | -1.28 |
3097 | 2022-05-03 | 209.18 | 3.41 | 1.66 | 33,925 | 206.51 | 211.76 | 206.51 | 2.54 | 1.29 | -0.45 |
3096 | 2022-05-02 | 205.77 | 7.29 | -3.42 | 46,041 | 208.50 | 209.51 | 201.98 | 3.61 | -1.31 | 0.36 |
3095 | 2022-04-29 | 213.06 | 6.28 | 3.04 | 46,372 | 213.16 | 215.41 | 211.02 | 2.06 | -0.05 | -2.14 |
3094 | 2022-04-28 | 206.78 | 0.84 | 0.41 | 20,256 | 207.39 | 208.98 | 205.53 | 1.66 | -0.29 | 3.09 |
3093 | 2022-04-27 | 205.94 | 1.59 | 0.78 | 46,954 | 206.00 | 208.36 | 204.19 | 2.02 | -0.03 | 0.70 |
3092 | 2022-04-26 | 204.35 | 5.35 | 2.69 | 44,562 | 203.85 | 208.94 | 201.39 | 3.70 | 0.25 | 0.81 |
3091 | 2022-04-25 | 199.00 | 20.49 | -9.34 | 149,570 | 198.95 | 200.39 | 195.06 | 2.68 | 0.03 | 2.44 |
3090 | 2022-04-22 | 219.49 | 4.90 | -2.18 | 22,558 | 222.74 | 224.15 | 219.49 | 2.09 | -1.46 | -9.36 |
3089 | 2022-04-21 | 224.39 | 4.61 | -2.01 | 39,574 | 227.04 | 228.19 | 221.86 | 2.79 | -1.17 | -0.74 |
3088 | 2022-04-20 | 229.00 | 7.48 | 3.38 | 40,352 | 223.07 | 231.97 | 223.07 | 3.99 | 2.66 | -0.86 |
3087 | 2022-04-19 | 221.52 | 4.38 | -1.94 | 38,967 | 220.76 | 222.41 | 218.54 | 1.75 | 0.34 | 0.70 |
3086 | 2022-04-18 | 225.90 | 7.24 | 3.31 | 89,890 | 223.65 | 229.24 | 221.98 | 3.25 | 1.01 | -2.28 |
3085 | 2022-04-14 | 218.66 | 2.50 | 1.16 | 24,300 | 220.00 | 220.58 | 217.07 | 1.60 | -0.61 | 2.28 |
3084 | 2022-04-13 | 216.16 | 0.16 | 0.07 | 83,252 | 222.39 | 223.24 | 215.10 | 3.66 | -2.80 | 1.78 |
3083 | 2022-04-12 | 216.00 | 10.84 | -4.78 | 77,592 | 225.52 | 225.52 | 215.42 | 4.48 | -4.22 | 2.96 |
3082 | 2022-04-11 | 226.84 | 1.84 | 0.82 | 95,381 | 229.07 | 231.24 | 224.76 | 2.83 | -0.97 | -0.58 |
3081 | 2022-04-08 | 225.00 | 16.00 | 7.66 | 201,528 | 224.88 | 229.49 | 221.00 | 3.78 | 0.05 | 1.81 |
3080 | 2022-04-07 | 209.00 | 4.41 | 2.16 | 34,460 | 210.00 | 210.60 | 206.56 | 1.92 | -0.48 | 7.60 |
3079 | 2022-04-06 | 204.59 | 0.91 | -0.44 | 64,382 | 207.73 | 209.22 | 201.04 | 3.94 | -1.51 | 2.64 |
3078 | 2022-04-05 | 205.50 | 7.49 | -3.52 | 67,935 | 213.55 | 214.76 | 205.50 | 4.34 | -3.77 | 1.09 |
3077 | 2022-04-04 | 212.99 | 1.06 | 0.50 | 33,200 | 213.95 | 213.95 | 210.77 | 1.49 | -0.45 | 0.26 |
3076 | 2022-04-01 | 211.93 | 3.03 | 1.45 | 34,922 | 216.15 | 216.19 | 209.90 | 2.91 | -1.95 | 0.95 |
3075 | 2022-03-31 | 208.90 | 2.06 | -0.98 | 66,644 | 210.12 | 213.00 | 208.90 | 1.95 | -0.58 | 3.47 |
3074 | 2022-03-30 | 210.96 | 12.34 | 6.21 | 186,044 | 207.45 | 210.96 | 205.51 | 2.63 | 1.69 | -0.40 |
3073 | 2022-03-29 | 198.62 | 8.78 | -4.23 | 167,279 | 196.99 | 199.58 | 192.83 | 3.43 | 0.83 | 4.45 |
3072 | 2022-03-28 | 207.40 | 9.90 | -4.56 | 104,796 | 208.95 | 211.23 | 204.41 | 3.26 | -0.74 | -5.02 |
3071 | 2022-03-25 | 217.30 | 18.63 | -7.90 | 137,993 | 232.80 | 233.22 | 213.80 | 8.34 | -6.66 | -3.84 |
3070 | 2022-03-24 | 235.93 | 1.66 | 0.71 | 54,126 | 235.00 | 237.90 | 233.03 | 2.07 | 0.40 | -1.33 |
3069 | 2022-03-23 | 234.27 | 1.35 | 0.58 | 37,975 | 237.48 | 237.72 | 230.24 | 3.15 | -1.35 | 0.31 |
3068 | 2022-03-22 | 232.92 | 9.53 | -3.93 | 58,672 | 238.00 | 238.73 | 230.01 | 3.66 | -2.13 | 1.96 |
3067 | 2022-03-21 | 242.45 | 10.56 | 4.55 | 80,716 | 237.82 | 242.45 | 233.20 | 3.89 | 1.95 | -1.84 |
3066 | 2022-03-18 | 231.89 | 1.51 | -0.65 | 51,083 | 234.93 | 238.27 | 230.41 | 3.35 | -1.29 | 2.56 |
3065 | 2022-03-17 | 233.40 | 9.79 | 4.38 | 123,352 | 230.24 | 236.49 | 229.06 | 3.23 | 1.37 | 0.66 |
3064 | 2022-03-16 | 223.61 | 2.58 | -1.14 | 144,079 | 229.74 | 230.27 | 220.54 | 4.24 | -2.67 | 2.96 |
3063 | 2022-03-15 | 226.19 | 3.75 | 1.69 | 132,528 | 226.21 | 229.56 | 222.19 | 3.26 | -0.01 | 1.57 |
3062 | 2022-03-14 | 222.44 | 37.31 | -14.36 | 346,605 | 236.57 | 236.57 | 217.06 | 8.25 | -5.97 | 1.69 |
3061 | 2022-03-11 | 259.75 | 11.33 | -4.18 | 125,972 | 258.45 | 260.70 | 255.05 | 2.19 | 0.50 | -8.92 |
3060 | 2022-03-10 | 271.08 | 4.38 | -1.59 | 105,242 | 274.42 | 276.67 | 265.57 | 4.04 | -1.22 | -4.66 |
3059 | 2022-03-09 | 275.46 | 19.54 | -6.62 | 210,083 | 275.00 | 288.10 | 268.00 | 7.31 | 0.17 | -0.38 |
3058 | 2022-03-08 | 295.00 | 15.29 | 5.47 | 369,313 | 284.31 | 298.21 | 271.15 | 9.52 | 3.76 | -6.78 |
3057 | 2022-03-07 | 279.71 | 0.96 | -0.34 | 320,926 | 275.00 | 283.60 | 265.34 | 6.64 | 1.71 | 1.64 |
3056 | 2022-03-04 | 280.67 | 21.09 | 8.12 | 245,049 | 275.00 | 281.50 | 271.00 | 3.82 | 2.06 | -2.02 |
3055 | 2022-03-03 | 259.58 | 10.08 | 4.04 | 136,403 | 258.58 | 259.58 | 253.01 | 2.54 | 0.39 | 5.94 |
3054 | 2022-03-02 | 249.50 | 10.16 | 4.25 | 132,490 | 244.00 | 249.98 | 241.61 | 3.43 | 2.25 | 3.64 |
3053 | 2022-03-01 | 239.34 | 5.85 | 2.51 | 113,633 | 249.20 | 253.48 | 235.03 | 7.40 | -3.96 | 1.95 |
3052 | 2022-02-28 | 233.49 | 11.50 | 5.18 | 88,722 | 233.28 | 234.67 | 228.31 | 2.73 | 0.09 | 6.73 |
3051 | 2022-02-25 | 221.99 | 1.63 | -0.73 | 72,079 | 219.15 | 224.10 | 217.24 | 3.13 | 1.30 | 5.09 |
3050 | 2022-02-24 | 223.62 | 7.86 | -3.40 | 280,185 | 247.65 | 247.65 | 215.37 | 13.03 | -9.70 | -2.00 |
3049 | 2022-02-23 | 231.48 | 11.47 | 5.21 | 125,252 | 225.00 | 231.48 | 224.76 | 2.99 | 2.88 | 6.99 |
3048 | 2022-02-22 | 220.01 | 2.21 | 1.01 | 60,173 | 224.43 | 225.04 | 219.43 | 2.50 | -1.97 | 2.27 |
3047 | 2022-02-18 | 217.80 | 2.77 | -1.26 | 23,426 | 220.99 | 220.99 | 214.48 | 2.95 | -1.44 | 3.04 |
3046 | 2022-02-17 | 220.57 | 7.47 | 3.51 | 43,098 | 220.89 | 220.88 | 217.69 | 1.44 | -0.14 | 0.19 |
3045 | 2022-02-16 | 213.10 | 4.70 | 2.26 | 19,078 | 212.65 | 213.22 | 211.60 | 0.76 | 0.21 | 3.66 |
3044 | 2022-02-15 | 208.40 | 12.80 | -5.79 | 45,427 | 210.02 | 210.09 | 204.01 | 2.89 | -0.77 | 2.04 |
3043 | 2022-02-14 | 221.20 | 4.76 | 2.20 | 49,353 | 215.72 | 221.87 | 214.73 | 3.31 | 2.54 | -5.05 |
3042 | 2022-02-11 | 216.44 | 6.53 | 3.11 | 116,336 | 205.19 | 218.40 | 203.44 | 7.29 | 5.48 | -0.33 |
3041 | 2022-02-10 | 209.91 | 1.94 | -0.92 | 20,057 | 215.39 | 217.21 | 209.02 | 3.80 | -2.54 | -2.25 |
3040 | 2022-02-09 | 211.85 | 3.37 | 1.62 | 24,657 | 213.78 | 213.80 | 210.78 | 1.41 | -0.90 | 1.67 |
3039 | 2022-02-08 | 208.48 | 1.83 | -0.87 | 24,672 | 210.21 | 212.43 | 208.45 | 1.89 | -0.82 | 2.54 |
3038 | 2022-02-07 | 210.31 | 2.71 | -1.27 | 46,436 | 207.49 | 211.15 | 205.51 | 2.72 | 1.36 | -0.05 |
3037 | 2022-02-04 | 213.02 | 2.68 | -1.24 | 29,097 | 214.00 | 215.56 | 213.00 | 1.20 | -0.46 | -2.60 |
3036 | 2022-02-03 | 215.70 | 4.72 | -2.14 | 41,859 | 220.86 | 221.34 | 212.66 | 3.93 | -2.34 | -0.79 |
3035 | 2022-02-02 | 220.42 | 1.21 | 0.55 | 44,713 | 223.99 | 224.78 | 220.28 | 2.01 | -1.59 | 0.20 |
3034 | 2022-02-01 | 219.21 | 0.51 | -0.23 | 20,411 | 221.85 | 222.43 | 217.41 | 2.26 | -1.19 | 2.18 |
3033 | 2022-01-31 | 219.72 | 0.99 | -0.45 | 38,254 | 226.39 | 227.53 | 218.53 | 3.98 | -2.95 | 0.97 |
3032 | 2022-01-28 | 220.71 | 1.42 | -0.64 | 48,980 | 217.62 | 222.24 | 214.73 | 3.45 | 1.42 | 2.57 |
3031 | 2022-01-27 | 222.13 | 5.01 | 2.31 | 85,876 | 212.69 | 222.83 | 212.20 | 5.00 | 4.44 | -2.03 |
3030 | 2022-01-26 | 217.12 | 11.45 | 5.57 | 107,177 | 215.00 | 221.34 | 214.60 | 3.13 | 0.99 | -2.04 |
3029 | 2022-01-25 | 205.67 | 6.81 | 3.42 | 106,926 | 201.26 | 205.99 | 201.04 | 2.46 | 2.19 | 4.54 |
3028 | 2022-01-24 | 198.86 | 2.93 | 1.50 | 133,616 | 199.60 | 200.93 | 195.51 | 2.72 | -0.37 | 1.21 |
3027 | 2022-01-21 | 195.93 | 3.04 | 1.58 | 62,954 | 198.00 | 199.48 | 195.32 | 2.10 | -1.05 | 1.87 |
3026 | 2022-01-20 | 192.89 | 6.82 | 3.67 | 53,181 | 192.90 | 193.89 | 190.22 | 1.90 | -0.01 | 2.65 |
3025 | 2022-01-19 | 186.07 | 9.11 | 5.15 | 52,821 | 183.99 | 189.86 | 183.99 | 3.19 | 1.13 | 3.67 |
3024 | 2022-01-18 | 176.96 | 2.44 | 1.40 | 16,950 | 176.77 | 178.50 | 176.75 | 0.99 | 0.11 | 3.97 |
3023 | 2022-01-14 | 174.52 | 0.79 | -0.45 | 14,618 | 174.80 | 178.51 | 174.00 | 2.58 | -0.16 | 1.29 |
3022 | 2022-01-13 | 175.31 | 3.03 | -1.70 | 33,349 | 176.54 | 177.57 | 174.67 | 1.64 | -0.70 | -0.29 |
3021 | 2022-01-12 | 178.34 | 0.25 | 0.14 | 9,366 | 180.35 | 181.09 | 177.68 | 1.89 | -1.11 | -1.01 |
3020 | 2022-01-11 | 178.09 | 0.45 | 0.25 | 51,745 | 178.01 | 179.93 | 173.00 | 3.89 | 0.04 | 1.27 |
3019 | 2022-01-10 | 177.64 | 1.96 | -1.09 | 18,385 | 178.29 | 178.43 | 176.64 | 1.00 | -0.36 | 0.21 |
3018 | 2022-01-07 | 179.60 | 5.55 | 3.19 | 23,165 | 176.80 | 180.57 | 175.89 | 2.65 | 1.58 | -0.73 |
3017 | 2022-01-06 | 174.05 | 0.07 | 0.04 | 44,805 | 171.75 | 174.82 | 171.00 | 2.22 | 1.34 | 1.58 |
3016 | 2022-01-05 | 173.98 | 0.13 | -0.07 | 19,331 | 176.64 | 178.06 | 172.54 | 3.13 | -1.51 | -1.28 |
3015 | 2022-01-04 | 174.11 | 4.78 | 2.82 | 16,173 | 176.03 | 176.69 | 173.00 | 2.10 | -1.09 | 1.45 |
3014 | 2022-01-03 | 169.33 | 6.84 | -3.88 | 29,707 | 175.42 | 176.30 | 169.19 | 4.05 | -3.47 | 3.96 |
3013 | 2021-12-31 | 176.17 | 6.19 | -3.39 | 34,613 | 176.04 | 177.50 | 173.25 | 2.41 | 0.07 | -0.43 |
3012 | 2021-12-30 | 182.36 | 2.28 | -1.23 | 20,210 | 184.26 | 187.45 | 182.36 | 2.76 | -1.03 | -3.47 |
3011 | 2021-12-29 | 184.64 | 0.34 | -0.18 | 29,054 | 183.10 | 185.82 | 182.93 | 1.58 | 0.84 | -0.21 |
3010 | 2021-12-28 | 184.98 | 1.86 | 1.02 | 30,445 | 184.33 | 187.94 | 184.33 | 1.96 | 0.35 | -1.02 |
3009 | 2021-12-27 | 183.12 | 1.68 | 0.93 | 33,396 | 183.66 | 185.98 | 180.50 | 2.98 | -0.29 | 0.66 |
3008 | 2021-12-23 | 181.44 | 5.48 | 3.11 | 35,015 | 177.50 | 181.99 | 175.77 | 3.50 | 2.22 | 1.22 |
3007 | 2021-12-22 | 175.96 | 9.29 | 5.57 | 38,211 | 170.79 | 176.75 | 170.50 | 3.66 | 3.03 | 0.88 |
3006 | 2021-12-21 | 166.67 | 4.31 | 2.65 | 26,936 | 169.38 | 169.39 | 166.67 | 1.61 | -1.60 | 2.47 |
3005 | 2021-12-20 | 162.36 | 2.99 | -1.81 | 39,228 | 161.94 | 162.85 | 159.42 | 2.12 | 0.26 | 4.32 |
3004 | 2021-12-17 | 165.35 | 4.91 | 3.06 | 53,408 | 166.00 | 169.36 | 162.84 | 3.93 | -0.39 | -2.06 |
3003 | 2021-12-16 | 160.44 | 11.84 | 7.97 | 42,516 | 155.48 | 161.48 | 155.48 | 3.86 | 3.19 | 3.47 |
3002 | 2021-12-15 | 148.60 | 1.96 | -1.30 | 78,842 | 146.91 | 149.01 | 143.06 | 4.05 | 1.15 | 4.63 |
3001 | 2021-12-14 | 150.56 | 5.99 | -3.83 | 59,573 | 150.28 | 153.69 | 149.61 | 2.71 | 0.19 | -2.42 |
3000 | 2021-12-13 | 156.55 | 6.92 | -4.23 | 41,575 | 163.21 | 164.66 | 155.25 | 5.77 | -4.08 | -4.01 |
2999 | 2021-12-10 | 163.47 | 4.90 | -2.91 | 30,849 | 165.20 | 165.85 | 161.36 | 2.72 | -1.05 | -0.16 |
2998 | 2021-12-09 | 168.37 | 4.49 | -2.60 | 26,092 | 169.69 | 169.69 | 163.21 | 3.82 | -0.78 | -1.88 |
2997 | 2021-12-08 | 172.86 | 0.84 | 0.49 | 13,838 | 171.27 | 174.51 | 171.27 | 1.89 | 0.93 | -1.83 |
2996 | 2021-12-07 | 172.02 | 0.62 | -0.36 | 16,988 | 172.84 | 174.45 | 171.96 | 1.44 | -0.47 | -0.44 |
2995 | 2021-12-06 | 172.64 | 5.40 | 3.23 | 28,929 | 168.31 | 172.64 | 164.15 | 5.04 | 2.57 | 0.12 |
2994 | 2021-12-03 | 167.24 | 2.02 | 1.22 | 22,943 | 168.89 | 170.16 | 167.10 | 1.81 | -0.98 | 0.64 |
2993 | 2021-12-02 | 165.22 | 3.44 | 2.13 | 27,108 | 162.18 | 166.11 | 162.18 | 2.42 | 1.87 | 2.22 |
2992 | 2021-12-01 | 161.78 | 0.87 | 0.54 | 29,963 | 162.92 | 164.35 | 161.45 | 1.78 | -0.70 | 0.25 |
2991 | 2021-11-30 | 160.91 | 5.41 | -3.25 | 44,123 | 164.75 | 167.84 | 158.96 | 5.39 | -2.33 | 1.25 |
2990 | 2021-11-29 | 166.32 | 2.25 | 1.37 | 102,982 | 168.99 | 168.99 | 166.03 | 1.75 | -1.58 | -0.94 |
2989 | 2021-11-26 | 164.07 | 8.43 | -4.89 | 83,439 | 168.63 | 168.63 | 157.65 | 6.51 | -2.70 | 3.00 |
2988 | 2021-11-24 | 172.50 | 1.26 | -0.73 | 25,030 | 173.83 | 173.83 | 172.00 | 1.05 | -0.77 | -2.24 |
2987 | 2021-11-23 | 173.76 | 8.04 | -4.42 | 69,955 | 179.81 | 179.81 | 170.96 | 4.92 | -3.36 | 0.04 |
2986 | 2021-11-22 | 181.80 | 10.01 | -5.22 | 84,204 | 190.18 | 190.74 | 181.60 | 4.81 | -4.41 | -1.09 |
2985 | 2021-11-19 | 191.81 | 6.73 | -3.39 | 62,437 | 193.32 | 194.75 | 191.60 | 1.63 | -0.78 | -0.85 |
2984 | 2021-11-18 | 198.54 | 6.13 | -3.00 | 21,288 | 202.08 | 202.08 | 198.16 | 1.94 | -1.75 | -2.63 |
2983 | 2021-11-17 | 204.67 | 3.81 | 1.90 | 30,333 | 200.95 | 204.67 | 200.95 | 1.85 | 1.85 | -1.27 |
2982 | 2021-11-16 | 200.86 | 0.56 | -0.28 | 22,902 | 201.41 | 202.50 | 200.22 | 1.13 | -0.27 | 0.04 |
2981 | 2021-11-15 | 201.42 | 4.39 | 2.23 | 49,903 | 198.35 | 202.54 | 198.35 | 2.11 | 1.55 | 0.00 |
2980 | 2021-11-12 | 197.03 | 4.54 | 2.36 | 56,461 | 192.50 | 197.45 | 192.19 | 2.73 | 2.35 | 0.67 |
2979 | 2021-11-11 | 192.49 | 4.54 | 2.42 | 25,757 | 192.08 | 193.50 | 191.36 | 1.11 | 0.21 | 0.01 |
2978 | 2021-11-10 | 187.95 | 0.10 | -0.05 | 33,712 | 191.00 | 192.56 | 187.50 | 2.65 | -1.60 | 2.20 |
2977 | 2021-11-09 | 188.05 | 5.23 | -2.71 | 62,066 | 192.82 | 194.17 | 188.00 | 3.20 | -2.47 | 1.57 |
2976 | 2021-11-08 | 193.28 | 3.82 | 2.02 | 30,931 | 191.00 | 194.49 | 189.71 | 2.50 | 1.19 | -0.24 |
2975 | 2021-11-05 | 189.46 | 2.89 | 1.55 | 24,787 | 190.25 | 190.96 | 188.46 | 1.31 | -0.42 | 0.81 |
2974 | 2021-11-04 | 186.57 | 0.49 | 0.26 | 39,674 | 190.65 | 190.91 | 185.77 | 2.70 | -2.14 | 1.97 |
2973 | 2021-11-03 | 186.08 | 1.52 | -0.81 | 13,885 | 185.20 | 186.74 | 184.16 | 1.39 | 0.48 | 2.46 |
2972 | 2021-11-02 | 187.60 | 4.11 | -2.14 | 9,657 | 189.91 | 189.91 | 187.47 | 1.28 | -1.22 | -1.28 |
2971 | 2021-11-01 | 191.71 | 5.97 | 3.21 | 31,692 | 191.99 | 192.67 | 190.39 | 1.19 | -0.15 | -0.94 |
2970 | 2021-10-29 | 185.74 | 0.74 | 0.40 | 15,628 | 183.01 | 186.46 | 182.00 | 2.44 | 1.49 | 3.36 |
2969 | 2021-10-28 | 185.00 | 2.78 | 1.53 | 25,855 | 186.51 | 187.01 | 185.00 | 1.08 | -0.81 | -1.08 |
2968 | 2021-10-27 | 182.22 | 3.78 | -2.03 | 73,632 | 183.78 | 185.38 | 181.22 | 2.26 | -0.85 | 2.35 |
2967 | 2021-10-26 | 186.00 | 6.55 | -3.40 | 61,426 | 187.98 | 188.10 | 182.51 | 2.97 | -1.05 | -1.19 |
2966 | 2021-10-25 | 192.55 | 3.83 | 2.03 | 31,490 | 189.72 | 193.21 | 189.72 | 1.84 | 1.49 | -2.37 |
2965 | 2021-10-22 | 188.72 | 0.48 | 0.25 | 17,830 | 188.37 | 189.94 | 187.42 | 1.34 | 0.19 | 0.53 |
2964 | 2021-10-21 | 188.24 | 5.31 | -2.74 | 58,986 | 188.49 | 188.75 | 185.50 | 1.72 | -0.13 | 0.07 |
2963 | 2021-10-20 | 193.55 | 2.83 | -1.44 | 36,710 | 192.13 | 194.33 | 190.00 | 2.25 | 0.74 | -2.61 |
2962 | 2021-10-19 | 196.38 | 8.43 | 4.49 | 53,477 | 193.02 | 196.49 | 193.02 | 1.80 | 1.74 | -2.16 |
2961 | 2021-10-18 | 187.95 | 5.69 | -2.94 | 49,651 | 187.37 | 190.68 | 186.30 | 2.34 | 0.31 | 2.70 |
2960 | 2021-10-15 | 193.64 | 5.36 | -2.69 | 53,555 | 197.01 | 197.15 | 192.34 | 2.44 | -1.71 | -3.24 |
2959 | 2021-10-14 | 199.00 | 2.52 | 1.28 | 49,833 | 199.23 | 201.66 | 198.05 | 1.81 | -0.12 | -1.00 |
2958 | 2021-10-13 | 196.48 | 4.82 | 2.51 | 67,172 | 192.40 | 200.65 | 192.05 | 4.47 | 2.12 | 1.40 |
2957 | 2021-10-12 | 191.66 | 5.31 | -2.70 | 85,912 | 193.20 | 194.92 | 190.38 | 2.35 | -0.80 | 0.39 |
2956 | 2021-10-11 | 196.97 | 3.46 | 1.79 | 50,481 | 200.02 | 200.62 | 196.93 | 1.84 | -1.52 | -1.91 |
2955 | 2021-10-08 | 193.51 | 9.69 | 5.27 | 153,061 | 191.67 | 194.83 | 190.53 | 2.24 | 0.96 | 3.36 |
2954 | 2021-10-07 | 183.82 | 6.98 | 3.95 | 42,352 | 177.01 | 186.85 | 177.01 | 5.56 | 3.85 | 4.27 |
2953 | 2021-10-06 | 176.84 | 0.87 | -0.49 | 36,689 | 173.22 | 177.29 | 172.44 | 2.80 | 2.09 | 0.10 |
2952 | 2021-10-05 | 177.71 | 0.16 | 0.09 | 44,118 | 176.82 | 179.56 | 176.69 | 1.62 | 0.50 | -2.53 |
2951 | 2021-10-04 | 177.55 | 2.06 | -1.15 | 26,039 | 178.18 | 179.45 | 175.00 | 2.50 | -0.35 | -0.41 |
2950 | 2021-10-01 | 179.61 | 1.26 | 0.71 | 30,214 | 179.42 | 180.13 | 177.00 | 1.74 | 0.11 | -0.80 |
2949 | 2021-09-30 | 178.35 | 5.70 | 3.30 | 35,101 | 176.88 | 179.12 | 175.72 | 1.92 | 0.83 | 0.60 |
2948 | 2021-09-29 | 172.65 | 2.20 | -1.26 | 30,991 | 176.97 | 177.51 | 172.02 | 3.10 | -2.44 | 2.45 |
2947 | 2021-09-28 | 174.85 | 7.80 | -4.27 | 65,189 | 180.02 | 180.02 | 173.79 | 3.46 | -2.87 | 1.21 |
2946 | 2021-09-27 | 182.65 | 0.18 | 0.10 | 24,216 | 182.88 | 183.66 | 181.00 | 1.45 | -0.13 | -1.44 |
2945 | 2021-09-24 | 182.47 | 3.30 | -1.78 | 38,030 | 181.83 | 183.69 | 180.66 | 1.67 | 0.35 | 0.22 |
2944 | 2021-09-23 | 185.77 | 3.00 | -1.59 | 27,978 | 186.07 | 186.36 | 183.88 | 1.33 | -0.16 | -2.12 |
2943 | 2021-09-22 | 188.77 | 10.67 | 5.99 | 104,416 | 185.93 | 193.01 | 185.69 | 3.94 | 1.53 | -1.43 |
2942 | 2021-09-21 | 178.10 | 1.37 | 0.78 | 37,065 | 180.09 | 180.51 | 176.97 | 1.97 | -1.11 | 4.40 |
2941 | 2021-09-20 | 176.73 | 11.20 | -5.96 | 87,064 | 182.05 | 182.51 | 173.12 | 5.16 | -2.92 | 1.90 |
2940 | 2021-09-17 | 187.93 | 2.09 | -1.10 | 43,351 | 190.37 | 190.37 | 185.76 | 2.42 | -1.28 | -3.13 |
2939 | 2021-09-16 | 190.02 | 2.03 | 1.08 | 42,474 | 189.70 | 191.72 | 188.13 | 1.89 | 0.17 | 0.18 |
2938 | 2021-09-15 | 187.99 | 3.25 | 1.76 | 54,018 | 185.01 | 188.16 | 184.98 | 1.72 | 1.61 | 0.91 |
2937 | 2021-09-14 | 184.74 | 9.69 | -4.98 | 90,760 | 187.24 | 187.24 | 180.74 | 3.47 | -1.34 | 0.15 |
2936 | 2021-09-13 | 194.43 | 4.07 | -2.05 | 69,903 | 201.26 | 201.26 | 193.25 | 3.98 | -3.39 | -3.70 |
2935 | 2021-09-10 | 198.50 | 4.86 | -2.39 | 78,120 | 205.22 | 205.34 | 198.02 | 3.57 | -3.27 | 1.39 |
2934 | 2021-09-09 | 203.36 | 7.13 | -3.39 | 98,855 | 209.66 | 209.75 | 200.86 | 4.24 | -3.00 | 0.91 |
2933 | 2021-09-08 | 210.49 | 10.59 | -4.79 | 98,441 | 218.61 | 218.61 | 206.64 | 5.48 | -3.71 | -0.39 |
2932 | 2021-09-07 | 221.08 | 5.56 | -2.45 | 287,948 | 222.81 | 222.97 | 219.46 | 1.58 | -0.78 | -1.12 |
2931 | 2021-09-03 | 226.64 | 1.85 | 0.82 | 22,478 | 223.80 | 227.72 | 223.15 | 2.04 | 1.27 | -1.69 |
2930 | 2021-09-02 | 224.79 | 3.51 | -1.54 | 18,550 | 225.74 | 225.74 | 223.14 | 1.15 | -0.42 | -0.44 |
2929 | 2021-09-01 | 228.30 | 2.72 | -1.18 | 17,989 | 229.04 | 230.25 | 226.86 | 1.48 | -0.32 | -1.12 |
2928 | 2021-08-31 | 231.02 | 2.47 | -1.06 | 32,993 | 232.63 | 233.65 | 230.30 | 1.44 | -0.69 | -0.86 |
2927 | 2021-08-30 | 233.49 | 8.07 | 3.58 | 329,402 | 229.40 | 233.60 | 229.40 | 1.83 | 1.78 | -0.37 |
2926 | 2021-08-27 | 225.42 | 2.50 | 1.12 | 9,147 | 224.58 | 227.40 | 224.53 | 1.28 | 0.37 | 1.77 |
2925 | 2021-08-26 | 222.92 | 3.37 | -1.49 | 8,707 | 222.77 | 223.57 | 222.00 | 0.70 | 0.07 | 0.74 |
2924 | 2021-08-25 | 226.29 | 4.35 | -1.89 | 26,741 | 230.64 | 230.64 | 226.25 | 1.90 | -1.89 | -1.56 |
2923 | 2021-08-24 | 230.64 | 7.74 | 3.47 | 28,111 | 229.62 | 230.94 | 229.27 | 0.73 | 0.44 | 0.00 |
2922 | 2021-08-23 | 222.90 | 10.19 | 4.79 | 37,026 | 220.74 | 226.01 | 220.39 | 2.55 | 0.98 | 3.01 |
2921 | 2021-08-20 | 212.71 | 3.25 | -1.50 | 31,751 | 215.00 | 215.35 | 212.16 | 1.48 | -1.07 | 3.78 |
2920 | 2021-08-19 | 215.96 | 10.05 | -4.45 | 49,971 | 219.61 | 221.76 | 215.29 | 2.95 | -1.66 | -0.44 |
2919 | 2021-08-18 | 226.01 | 5.88 | -2.54 | 22,194 | 231.18 | 231.21 | 225.44 | 2.50 | -2.24 | -2.83 |
2918 | 2021-08-17 | 231.89 | 10.96 | -4.51 | 33,100 | 238.36 | 238.36 | 230.43 | 3.33 | -2.71 | -0.31 |
2917 | 2021-08-16 | 242.85 | 3.41 | -1.38 | 19,222 | 246.38 | 246.38 | 240.42 | 2.42 | -1.43 | -1.85 |
2916 | 2021-08-13 | 246.26 | 1.16 | 0.47 | 10,776 | 246.96 | 248.22 | 246.06 | 0.87 | -0.28 | 0.05 |
2915 | 2021-08-12 | 245.10 | 0.33 | -0.13 | 12,259 | 245.10 | 245.71 | 243.97 | 0.71 | 0.00 | 0.76 |
2914 | 2021-08-11 | 245.43 | 1.11 | -0.45 | 10,831 | 245.76 | 245.76 | 243.69 | 0.84 | -0.13 | -0.13 |
2913 | 2021-08-10 | 246.54 | 4.03 | 1.66 | 11,324 | 242.82 | 248.15 | 242.82 | 2.20 | 1.53 | -0.32 |
2912 | 2021-08-09 | 242.51 | 2.88 | -1.17 | 108,582 | 244.30 | 245.32 | 242.50 | 1.15 | -0.73 | 0.13 |
2911 | 2021-08-06 | 245.39 | 1.75 | -0.71 | 7,162 | 248.34 | 248.34 | 245.39 | 1.19 | -1.19 | -0.44 |
2910 | 2021-08-05 | 247.14 | 0.14 | 0.06 | 4,739 | 246.02 | 247.74 | 245.90 | 0.75 | 0.46 | 0.49 |
2909 | 2021-08-04 | 247.00 | 0.41 | 0.17 | 9,984 | 248.73 | 249.64 | 246.61 | 1.22 | -0.70 | -0.40 |
2908 | 2021-08-03 | 246.59 | 3.31 | -1.32 | 16,396 | 248.98 | 248.98 | 246.13 | 1.14 | -0.96 | 0.87 |
2907 | 2021-08-02 | 249.90 | 1.81 | 0.73 | 136,541 | 250.05 | 251.23 | 249.68 | 0.62 | -0.06 | -0.37 |
2906 | 2021-07-30 | 248.09 | 1.28 | 0.52 | 8,133 | 248.83 | 248.83 | 245.84 | 1.20 | -0.30 | 0.79 |
2905 | 2021-07-29 | 246.81 | 2.00 | 0.82 | 6,372 | 248.52 | 249.36 | 246.81 | 1.03 | -0.69 | 0.82 |
2904 | 2021-07-28 | 244.81 | 2.37 | 0.98 | 6,097 | 244.00 | 245.11 | 243.31 | 0.74 | 0.33 | 1.52 |
2903 | 2021-07-27 | 242.44 | 6.34 | -2.55 | 13,361 | 245.00 | 245.48 | 241.89 | 1.47 | -1.04 | 0.64 |
2902 | 2021-07-26 | 248.78 | 0.87 | -0.35 | 180,357 | 251.42 | 252.66 | 248.35 | 1.71 | -1.05 | -1.52 |
2901 | 2021-07-23 | 249.65 | 3.96 | -1.56 | 8,847 | 254.70 | 254.70 | 248.44 | 2.46 | -1.98 | 0.71 |
2900 | 2021-07-22 | 253.61 | 5.26 | 2.12 | 14,805 | 249.70 | 254.51 | 248.00 | 2.61 | 1.57 | 0.43 |
2899 | 2021-07-21 | 248.35 | 1.77 | 0.72 | 14,696 | 247.35 | 249.79 | 247.22 | 1.04 | 0.40 | 0.54 |
2898 | 2021-07-20 | 246.58 | 4.04 | 1.67 | 25,370 | 240.95 | 247.08 | 240.95 | 2.54 | 2.34 | 0.31 |
2897 | 2021-07-19 | 242.54 | 2.34 | -0.96 | 87,031 | 242.32 | 244.96 | 241.22 | 1.54 | 0.09 | -0.66 |
2896 | 2021-07-16 | 244.88 | 10.43 | -4.09 | 32,433 | 251.71 | 252.01 | 244.67 | 2.92 | -2.71 | -1.05 |
2895 | 2021-07-15 | 255.31 | 8.86 | -3.35 | 29,737 | 259.13 | 260.35 | 250.77 | 3.70 | -1.47 | -1.41 |
2894 | 2021-07-14 | 264.17 | 0.10 | -0.04 | 8,031 | 264.82 | 265.09 | 262.00 | 1.17 | -0.25 | -1.91 |
2893 | 2021-07-13 | 264.27 | 2.47 | -0.93 | 6,779 | 265.84 | 265.84 | 264.13 | 0.64 | -0.59 | 0.21 |
2892 | 2021-07-12 | 266.74 | 3.87 | 1.47 | 46,803 | 263.00 | 267.31 | 262.62 | 1.78 | 1.42 | -0.34 |
2891 | 2021-07-09 | 262.87 | 1.08 | 0.41 | 7,923 | 261.43 | 263.43 | 261.33 | 0.80 | 0.55 | 0.05 |
2890 | 2021-07-08 | 261.79 | 5.44 | -2.04 | 13,441 | 260.97 | 262.90 | 260.00 | 1.11 | 0.31 | -0.14 |
2889 | 2021-07-07 | 267.23 | 7.13 | 2.74 | 29,449 | 265.00 | 267.99 | 263.18 | 1.82 | 0.84 | -2.34 |
2888 | 2021-07-06 | 260.10 | 0.70 | -0.27 | 37,502 | 268.17 | 268.17 | 259.04 | 3.40 | -3.01 | 1.88 |
2887 | 2021-07-02 | 260.80 | 2.72 | 1.05 | 6,206 | 260.30 | 261.00 | 259.28 | 0.66 | 0.19 | 2.83 |
2886 | 2021-07-01 | 258.08 | 1.58 | -0.61 | 15,035 | 259.85 | 261.18 | 257.39 | 1.46 | -0.68 | 0.86 |
2885 | 2021-06-30 | 259.66 | 8.83 | 3.52 | 21,372 | 252.49 | 260.68 | 252.17 | 3.37 | 2.84 | 0.07 |
2884 | 2021-06-29 | 250.83 | 0.18 | -0.07 | 12,354 | 249.74 | 251.34 | 248.62 | 1.09 | 0.44 | 0.66 |
2883 | 2021-06-28 | 251.01 | 5.26 | 2.14 | 33,553 | 249.49 | 252.00 | 248.92 | 1.23 | 0.61 | -0.51 |
2882 | 2021-06-25 | 245.75 | 1.64 | -0.66 | 12,829 | 248.05 | 248.05 | 245.05 | 1.21 | -0.93 | 1.52 |
2881 | 2021-06-24 | 247.39 | 2.87 | 1.17 | 23,107 | 246.99 | 248.58 | 246.24 | 0.95 | 0.16 | 0.27 |
2880 | 2021-06-23 | 244.52 | 5.65 | 2.37 | 47,960 | 243.87 | 246.84 | 243.62 | 1.32 | 0.27 | 1.01 |
2879 | 2021-06-22 | 238.87 | 2.69 | -1.11 | 33,229 | 239.84 | 240.72 | 238.62 | 0.88 | -0.40 | 2.09 |
2878 | 2021-06-21 | 241.56 | 10.39 | 4.49 | 88,408 | 234.60 | 242.11 | 234.55 | 3.22 | 2.97 | -0.71 |
2877 | 2021-06-18 | 231.17 | 3.86 | -1.64 | 47,701 | 237.80 | 238.21 | 229.16 | 3.81 | -2.79 | 1.48 |
2876 | 2021-06-17 | 235.03 | 27.76 | -10.56 | 106,652 | 249.45 | 250.48 | 234.33 | 6.47 | -5.78 | 1.18 |
2875 | 2021-06-16 | 262.79 | 4.29 | 1.66 | 23,524 | 260.90 | 265.31 | 260.90 | 1.69 | 0.72 | -5.08 |
2874 | 2021-06-15 | 258.50 | 1.09 | 0.42 | 27,228 | 257.44 | 258.50 | 257.42 | 0.42 | 0.41 | 0.93 |
2873 | 2021-06-14 | 257.41 | 2.14 | -0.82 | 89,724 | 257.35 | 258.58 | 256.82 | 0.68 | 0.02 | 0.01 |
2872 | 2021-06-11 | 259.55 | 0.24 | 0.09 | 67,486 | 260.65 | 262.06 | 259.40 | 1.02 | -0.42 | -0.85 |
2871 | 2021-06-10 | 259.31 | 0.56 | 0.22 | 6,357 | 258.60 | 259.31 | 257.16 | 0.83 | 0.27 | 0.52 |
2870 | 2021-06-09 | 258.75 | 3.31 | -1.26 | 15,613 | 262.08 | 262.36 | 258.61 | 1.43 | -1.27 | -0.06 |
2869 | 2021-06-08 | 262.06 | 2.98 | -1.12 | 38,696 | 262.03 | 262.59 | 260.70 | 0.72 | 0.01 | 0.01 |
2868 | 2021-06-07 | 265.04 | 0.67 | -0.25 | 88,051 | 265.34 | 265.49 | 264.31 | 0.44 | -0.11 | -1.14 |
2867 | 2021-06-04 | 265.71 | 0.51 | -0.19 | 10,830 | 265.39 | 266.14 | 263.91 | 0.84 | 0.12 | -0.14 |
2866 | 2021-06-03 | 266.22 | 1.13 | -0.42 | 22,165 | 262.92 | 266.35 | 262.50 | 1.46 | 1.26 | -0.31 |
2865 | 2021-06-02 | 267.35 | 0.98 | -0.37 | 26,223 | 267.72 | 268.30 | 266.98 | 0.49 | -0.14 | -1.66 |
2864 | 2021-06-01 | 268.33 | 5.18 | 1.97 | 82,953 | 266.01 | 268.33 | 264.66 | 1.38 | 0.87 | -0.23 |
2863 | 2021-05-28 | 263.15 | 0.84 | 0.32 | 31,509 | 263.83 | 264.79 | 260.74 | 1.54 | -0.26 | 1.09 |
2862 | 2021-05-27 | 262.31 | 5.74 | 2.24 | 42,868 | 260.77 | 264.59 | 259.84 | 1.82 | 0.59 | 0.58 |
2861 | 2021-05-26 | 256.57 | 1.96 | -0.76 | 20,952 | 258.40 | 258.40 | 255.31 | 1.20 | -0.71 | 1.64 |
2860 | 2021-05-25 | 258.53 | 3.48 | 1.36 | 25,101 | 256.40 | 260.95 | 255.98 | 1.94 | 0.83 | -0.05 |
2859 | 2021-05-24 | 255.05 | 4.65 | -1.79 | 46,216 | 258.78 | 258.92 | 254.86 | 1.57 | -1.44 | 0.53 |
2858 | 2021-05-21 | 259.70 | 7.08 | -2.65 | 31,651 | 264.81 | 264.81 | 258.61 | 2.34 | -1.93 | -0.35 |
2857 | 2021-05-20 | 266.78 | 1.22 | -0.46 | 12,654 | 267.68 | 268.41 | 266.26 | 0.80 | -0.34 | -0.74 |
2856 | 2021-05-19 | 268.00 | 4.62 | -1.69 | 16,647 | 268.39 | 269.26 | 266.27 | 1.11 | -0.15 | -0.12 |
2855 | 2021-05-18 | 272.62 | 1.62 | 0.60 | 8,907 | 271.22 | 272.67 | 271.00 | 0.62 | 0.52 | -1.55 |
2854 | 2021-05-17 | 271.00 | 0.18 | 0.07 | 9,937 | 270.38 | 271.90 | 269.40 | 0.92 | 0.23 | 0.08 |
2853 | 2021-05-14 | 270.82 | 3.18 | 1.19 | 14,825 | 270.00 | 271.60 | 269.09 | 0.93 | 0.30 | -0.16 |
2852 | 2021-05-13 | 267.64 | 1.45 | 0.54 | 17,480 | 266.00 | 270.12 | 264.80 | 2.00 | 0.62 | 0.88 |
2851 | 2021-05-12 | 266.19 | 8.51 | -3.10 | 34,358 | 273.97 | 276.16 | 266.07 | 3.68 | -2.84 | -0.07 |
2850 | 2021-05-11 | 274.70 | 2.38 | -0.86 | 78,305 | 273.60 | 275.69 | 272.26 | 1.25 | 0.40 | -0.27 |
2849 | 2021-05-10 | 277.08 | 4.41 | 1.62 | 23,290 | 278.74 | 280.57 | 276.78 | 1.36 | -0.60 | -1.26 |
2848 | 2021-05-07 | 272.67 | 2.46 | -0.89 | 50,722 | 268.89 | 274.86 | 267.08 | 2.89 | 1.41 | 2.23 |
2847 | 2021-05-06 | 275.13 | 1.94 | -0.70 | 26,075 | 273.33 | 275.54 | 272.39 | 1.15 | 0.66 | -2.27 |
2846 | 2021-05-05 | 277.07 | 2.24 | -0.80 | 8,713 | 278.16 | 278.16 | 277.04 | 0.40 | -0.39 | -1.35 |
2845 | 2021-05-04 | 279.31 | 1.71 | 0.62 | 25,474 | 280.00 | 280.76 | 277.00 | 1.34 | -0.25 | -0.41 |
2844 | 2021-05-03 | 277.60 | 2.96 | 1.08 | 81,239 | 278.59 | 279.74 | 276.96 | 1.00 | -0.36 | 0.86 |
2843 | 2021-04-30 | 274.64 | 2.25 | -0.81 | 21,424 | 278.32 | 279.53 | 273.88 | 2.03 | -1.32 | 1.44 |
2842 | 2021-04-29 | 276.89 | 1.15 | 0.42 | 33,212 | 277.39 | 277.39 | 273.32 | 1.47 | -0.18 | 0.52 |
2841 | 2021-04-28 | 275.74 | 0.07 | -0.03 | 45,436 | 273.84 | 275.74 | 272.64 | 1.13 | 0.69 | 0.60 |
2840 | 2021-04-27 | 275.81 | 2.34 | 0.86 | 34,023 | 273.41 | 276.40 | 272.37 | 1.47 | 0.88 | -0.71 |
2839 | 2021-04-26 | 273.47 | 6.05 | 2.26 | 76,984 | 273.99 | 274.99 | 270.83 | 1.52 | -0.19 | -0.02 |
2838 | 2021-04-23 | 267.42 | 2.92 | 1.10 | 22,293 | 268.86 | 269.85 | 266.48 | 1.25 | -0.54 | 2.46 |
2837 | 2021-04-22 | 264.50 | 5.59 | -2.07 | 27,314 | 269.76 | 269.76 | 264.00 | 2.14 | -1.95 | 1.65 |
2836 | 2021-04-21 | 270.09 | 11.82 | 4.58 | 38,151 | 261.51 | 270.47 | 261.51 | 3.43 | 3.28 | -0.12 |
2835 | 2021-04-20 | 258.27 | 5.05 | -1.92 | 46,046 | 259.62 | 261.06 | 255.87 | 2.00 | -0.52 | 1.25 |
2834 | 2021-04-19 | 263.32 | 3.60 | 1.39 | 56,013 | 263.11 | 264.40 | 262.17 | 0.85 | 0.08 | -1.41 |
2833 | 2021-04-16 | 259.72 | 2.83 | 1.10 | 42,844 | 256.10 | 257.20 | 255.68 | 0.59 | 1.41 | 1.31 |
2832 | 2021-04-15 | 256.89 | 6.49 | 2.59 | 42,844 | 256.10 | 257.20 | 255.68 | 0.59 | 0.31 | -0.31 |
2831 | 2021-04-14 | 250.40 | 1.89 | -0.75 | 22,410 | 251.48 | 251.52 | 250.03 | 0.59 | -0.43 | 2.28 |
2830 | 2021-04-13 | 252.29 | 0.86 | 0.34 | 16,100 | 253.19 | 253.19 | 251.37 | 0.72 | -0.36 | -0.32 |
2829 | 2021-04-12 | 251.43 | 4.01 | 1.62 | 94,287 | 248.37 | 251.43 | 247.86 | 1.44 | 1.23 | 0.70 |
2828 | 2021-04-09 | 247.42 | 1.39 | 0.56 | 13,639 | 247.66 | 247.66 | 246.42 | 0.50 | -0.10 | 0.38 |
2827 | 2021-04-08 | 246.03 | 0.19 | 0.08 | 9,101 | 246.61 | 246.55 | 246.00 | 0.22 | -0.24 | 0.66 |
2826 | 2021-04-07 | 245.84 | 5.77 | -2.29 | 16,219 | 247.39 | 247.39 | 244.65 | 1.11 | -0.63 | 0.31 |
2825 | 2021-04-06 | 251.61 | 1.95 | 0.78 | 1,073,322,368 | 250.49 | 252.76 | 250.49 | 0.91 | 0.45 | -1.68 |
2824 | 2021-04-05 | 249.66 | 0.32 | -0.13 | 3,198,408,192 | 247.60 | 250.33 | 247.60 | 1.10 | 0.83 | 0.33 |
2823 | 2021-04-01 | 249.98 | 5.13 | 2.10 | 28,518 | 246.79 | 249.98 | 246.70 | 1.33 | 1.29 | -0.95 |
2822 | 2021-03-31 | 244.85 | 4.25 | 1.77 | 20,147 | 243.21 | 245.59 | 244.15 | 0.59 | 0.67 | 0.79 |
2821 | 2021-03-30 | 240.60 | 4.16 | 1.76 | 1,082,465,984 | 242.15 | 243.73 | 239.98 | 1.55 | -0.64 | 1.08 |
2820 | 2021-03-29 | 236.44 | 15.56 | -6.17 | 57,000 | 240.89 | 240.69 | 236.00 | 1.95 | -1.85 | 2.41 |
2819 | 2021-03-26 | 252.00 | 6.96 | 2.84 | 21,045 | 248.29 | 252.04 | 247.72 | 1.74 | 1.49 | -4.41 |
2818 | 2021-03-25 | 245.04 | 2.57 | -1.04 | 29,857 | 247.46 | 248.50 | 243.82 | 1.89 | -0.98 | 1.33 |
2817 | 2021-03-24 | 247.61 | 3.02 | 1.23 | 10,114 | 247.53 | 248.49 | 245.89 | 1.05 | 0.03 | -0.06 |
2816 | 2021-03-23 | 244.59 | 0.04 | -0.02 | 8,397 | 247.49 | 248.00 | 244.06 | 1.59 | -1.17 | 1.20 |
2815 | 2021-03-22 | 244.63 | 1.52 | -0.62 | 23,094 | 248.00 | 248.00 | 242.59 | 2.18 | -1.36 | 1.17 |
2814 | 2021-03-19 | 246.15 | 4.44 | -1.77 | 22,948 | 244.80 | 248.15 | 243.61 | 1.85 | 0.55 | 0.75 |
2813 | 2021-03-18 | 250.59 | 9.03 | 3.74 | 89,541 | 250.72 | 257.91 | 247.79 | 4.04 | -0.05 | -2.31 |
2812 | 2021-03-17 | 241.56 | 8.56 | 3.67 | 68,072 | 232.29 | 241.56 | 231.63 | 4.27 | 3.99 | 3.79 |
2811 | 2021-03-16 | 233.00 | 9.67 | 4.33 | 103,722 | 234.37 | 235.30 | 231.38 | 1.67 | -0.58 | -0.30 |
2810 | 2021-03-15 | 223.33 | 1.90 | 0.86 | 9,204 | 223.26 | 224.65 | 223.10 | 0.69 | 0.03 | 4.94 |
2809 | 2021-03-12 | 221.43 | 1.09 | 0.49 | 5,493 | 221.31 | 221.77 | 221.43 | 0.15 | 0.05 | 0.83 |
2808 | 2021-03-11 | 220.34 | 4.61 | 2.14 | 125,530 | 219.25 | 221.99 | 218.02 | 1.81 | 0.50 | 0.44 |
2807 | 2021-03-10 | 215.73 | 0.79 | 0.37 | 17,626 | 215.34 | 215.99 | 214.01 | 0.92 | 0.18 | 1.63 |
2806 | 2021-03-09 | 214.94 | 2.06 | -0.95 | 39,713 | 214.98 | 216.28 | 212.23 | 1.88 | -0.02 | 0.19 |
2805 | 2021-03-08 | 217.00 | 2.07 | -0.94 | 13,583 | 216.98 | 218.30 | 216.98 | 0.61 | 0.01 | -0.93 |
2804 | 2021-03-05 | 219.07 | 0.10 | 0.05 | 12,944 | 220.76 | 221.79 | 218.86 | 1.33 | -0.77 | -0.95 |
2803 | 2021-03-04 | 218.97 | 2.01 | -0.91 | 15,812 | 222.03 | 222.86 | 218.83 | 1.82 | -1.38 | 0.82 |
2802 | 2021-03-03 | 220.98 | 1.60 | -0.72 | 31,502 | 220.17 | 223.36 | 220.84 | 1.14 | 0.37 | 0.48 |
2801 | 2021-03-02 | 222.58 | 1.59 | 0.72 | 32,163 | 221.09 | 223.45 | 220.12 | 1.51 | 0.67 | -1.08 |
PALL Investment Calculator
This calculator shows the potential of PALL stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
PALL
Duration:
13 years 43 days
Trading days:
3,299
SELL
Value on 2023-02-23 close
3,049.85
NET: +2,049.85
ROI: +204.99% (3.05x)
Annualised: +8.87% (1.09x)
Stock price: 133.98
Duration: 13 years 43 days
Trading days: 3,299
Click here to calculate the HIGHEST and LOWEST values of your investment.
PALL Monthly statistics
This section shows monthly performance of PALL stock.
There are 158 months displayed in the table below.
There are 158 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 158.19
| 132.71
| 157.00
| 133.98
| -14.66 | 0.76 | -15.47 |
2023 January | 20 | 168.16
| 148.80
| 165.66
| 153.08
| -7.59 | 1.51 | -10.18 |
2022 December | 21 | 184.75
| 153.95
| 176.68
| 165.11
| -6.55 | 4.57 | -12.87 |
2022 November | 21 | 195.10
| 165.92
| 178.14
| 174.68
| -1.94 | 9.52 | -6.86 |
2022 October | 21 | 218.24
| 168.49
| 207.00
| 171.63
| -17.09 | 5.43 | -18.60 |
2022 September | 21 | 211.46
| 180.41
| 189.53
| 200.88
| 5.99 | 11.57 | -4.81 |
2022 August | 23 | 212.59
| 182.00
| 201.50
| 192.65
| -4.39 | 5.50 | -9.68 |
2022 July | 20 | 202.88
| 170.00
| 179.17
| 196.76
| 9.82 | 13.23 | -5.12 |
2022 June | 21 | 191.11
| 165.91
| 186.44
| 178.59
| -4.21 | 2.50 | -11.01 |
2022 May | 21 | 211.76
| 173.18
| 208.50
| 184.56
| -11.48 | 1.56 | -16.94 |
2022 April | 20 | 231.97
| 195.06
| 216.15
| 213.06
| -1.43 | 7.32 | -9.76 |
2022 March | 23 | 298.21
| 192.83
| 249.20
| 208.90
| -16.17 | 19.67 | -22.62 |
2022 February | 19 | 247.65
| 203.44
| 221.85
| 233.49
| 5.25 | 11.63 | -8.30 |
2022 January | 20 | 227.53
| 169.19
| 175.42
| 219.72
| 25.25 | 29.71 | -3.55 |
2021 December | 22 | 187.94
| 143.06
| 162.92
| 176.17
| 8.13 | 15.36 | -12.19 |
2021 November | 21 | 204.67
| 157.65
| 191.99
| 160.91
| -16.19 | 6.60 | -17.89 |
2021 October | 21 | 201.66
| 172.44
| 179.42
| 185.74
| 3.52 | 12.40 | -3.89 |
2021 September | 21 | 230.25
| 172.02
| 229.04
| 178.35
| -22.13 | 0.53 | -24.90 |
2021 August | 22 | 251.23
| 212.16
| 250.05
| 231.02
| -7.61 | 0.47 | -15.15 |
2021 July | 21 | 268.17
| 240.95
| 259.85
| 248.09
| -4.53 | 3.20 | -7.27 |
2021 June | 22 | 268.33
| 229.16
| 266.01
| 259.66
| -2.39 | 0.87 | -13.85 |
2021 May | 20 | 280.76
| 254.86
| 278.59
| 263.15
| -5.54 | 0.78 | -8.52 |
2021 April | 21 | 279.53
| 244.65
| 246.79
| 274.64
| 11.28 | 13.27 | -0.87 |
2021 March | 23 | 257.91
| 212.23
| 221.56
| 244.85
| 10.51 | 16.41 | -4.21 |
2021 February | 19 | 233.75
| 209.00
| 210.81
| 217.01
| 2.94 | 10.88 | -0.86 |
2021 January | 19 | 236.33
| 206.17
| 230.16
| 208.37
| -9.47 | 2.68 | -10.42 |
2020 December | 22 | 231.29
| 209.46
| 227.09
| 229.56
| 1.09 | 1.85 | -7.76 |
2020 November | 20 | 234.99
| 206.10
| 206.10
| 223.73
| 8.55 | 14.02 | 0.00 |
2020 October | 22 | 232.40
| 205.28
| 219.36
| 207.83
| -5.26 | 5.94 | -6.42 |
2020 September | 21 | 226.35
| 204.14
| 215.63
| 216.51
| 0.41 | 4.97 | -5.33 |
2020 August | 21 | 218.33
| 196.52
| 199.01
| 211.86
| 6.46 | 9.71 | -1.25 |
2020 July | 22 | 220.00
| 177.79
| 179.72
| 197.45
| 9.87 | 22.41 | -1.07 |
2020 June | 22 | 192.99
| 172.06
| 182.66
| 182.79
| 0.07 | 5.66 | -5.80 |
2020 May | 20 | 200.00
| 165.10
| 181.01
| 182.23
| 0.67 | 10.49 | -8.79 |
2020 April | 21 | 216.95
| 175.31
| 212.31
| 184.68
| -13.01 | 2.19 | -17.43 |
2020 March | 22 | 243.00
| 137.51
| 239.77
| 222.19
| -7.33 | 1.35 | -42.65 |
2020 February | 19 | 273.16
| 215.00
| 216.04
| 241.11
| 11.60 | 26.44 | -0.48 |
2020 January | 21 | 237.99
| 183.27
| 183.27
| 216.04
| 17.88 | 29.86 | 0.00 |
2019 December | 21 | 187.65
| 172.10
| 175.37
| 183.26
| 4.50 | 7.00 | -1.86 |
2019 November | 20 | 173.85
| 157.03
| 170.85
| 172.95
| 1.23 | 1.76 | -8.09 |
2019 October | 23 | 172.33
| 155.32
| 156.45
| 169.35
| 8.25 | 10.15 | -0.72 |
2019 September | 20 | 160.00
| 143.00
| 144.56
| 159.19
| 10.12 | 10.68 | -1.08 |
2019 August | 22 | 145.85
| 130.04
| 137.84
| 144.31
| 4.69 | 5.81 | -5.66 |
2019 July | 22 | 150.64
| 141.49
| 146.26
| 143.54
| -1.86 | 2.99 | -3.26 |
2019 June | 20 | 146.99
| 124.00
| 126.10
| 145.58
| 15.45 | 16.57 | -1.67 |
2019 May | 22 | 130.15
| 120.01
| 126.99
| 125.23
| -1.39 | 2.49 | -5.50 |
2019 April | 21 | 138.68
| 127.37
| 132.39
| 130.71
| -1.27 | 4.75 | -3.79 |
2019 March | 21 | 152.97
| 125.57
| 146.84
| 130.54
| -11.10 | 4.17 | -14.49 |
2019 February | 19 | 149.01
| 127.50
| 128.58
| 146.38
| 13.84 | 15.89 | -0.84 |
2019 January | 21 | 135.35
| 119.70
| 119.70
| 127.62
| 6.62 | 13.07 | 0.00 |
2018 December | 19 | 124.60
| 112.10
| 113.24
| 119.05
| 5.13 | 10.03 | -1.01 |
2018 November | 21 | 113.80
| 103.41
| 106.06
| 111.64
| 5.26 | 7.30 | -2.50 |
2018 October | 23 | 108.79
| 99.48
| 99.96
| 102.58
| 2.62 | 8.83 | -0.48 |
2018 September | 19 | 103.51
| 91.01
| 91.12
| 102.11
| 12.06 | 13.60 | -0.12 |
2018 August | 23 | 93.35
| 79.61
| 87.91
| 93.29
| 6.12 | 6.19 | -9.44 |
2018 July | 21 | 91.95
| 81.93
| 89.40
| 88.81
| -0.66 | 2.85 | -8.36 |
2018 June | 21 | 97.45
| 88.83
| 94.25
| 90.60
| -3.87 | 3.40 | -5.75 |
2018 May | 22 | 95.58
| 89.53
| 90.35
| 94.03
| 4.07 | 5.79 | -0.91 |
2018 April | 21 | 99.56
| 85.43
| 89.85
| 92.00
| 2.39 | 10.81 | -4.92 |
2018 March | 21 | 96.06
| 89.58
| 95.76
| 90.53
| -5.46 | 0.31 | -6.45 |
2018 February | 19 | 101.30
| 91.30
| 98.22
| 99.42
| 1.22 | 3.14 | -7.05 |
2018 January | 21 | 107.47
| 97.79
| 103.08
| 98.02
| -4.91 | 4.26 | -5.13 |
2017 December | 20 | 102.30
| 93.83
| 96.71
| 101.55
| 5.00 | 5.78 | -2.98 |
2017 November | 21 | 98.23
| 93.01
| 95.20
| 96.21
| 1.06 | 3.18 | -2.30 |
2017 October | 22 | 96.19
| 86.76
| 89.38
| 93.81
| 4.96 | 7.62 | -2.93 |
2017 September | 20 | 94.79
| 86.15
| 90.53
| 89.65
| -0.97 | 4.71 | -4.84 |
2017 August | 23 | 90.79
| 83.85
| 85.57
| 89.61
| 4.72 | 6.10 | -2.01 |
2017 July | 20 | 85.92
| 79.11
| 80.66
| 84.78
| 5.11 | 6.52 | -1.92 |
2017 June | 22 | 86.12
| 78.64
| 79.05
| 80.69
| 2.07 | 8.94 | -0.52 |
2017 May | 22 | 79.07
| 71.96
| 78.93
| 78.35
| -0.73 | 0.18 | -8.83 |
2017 April | 19 | 79.62
| 73.73
| 76.45
| 79.17
| 3.56 | 4.15 | -3.56 |
2017 March | 23 | 78.12
| 71.08
| 73.95
| 76.43
| 3.35 | 5.64 | -3.88 |
2017 February | 19 | 76.24
| 71.32
| 72.60
| 73.87
| 1.75 | 5.01 | -1.76 |
2017 January | 20 | 76.33
| 67.81
| 68.35
| 72.25
| 5.71 | 11.68 | -0.79 |
2016 December | 21 | 72.57
| 62.66
| 72.35
| 65.21
| -9.87 | 0.30 | -13.39 |
2016 November | 21 | 74.37
| 59.26
| 60.75
| 73.76
| 21.42 | 22.42 | -2.45 |
2016 October | 21 | 69.04
| 58.74
| 68.75
| 59.43
| -13.56 | 0.42 | -14.56 |
2016 September | 21 | 69.64
| 62.58
| 63.81
| 69.40
| 8.76 | 9.14 | -1.93 |
2016 August | 23 | 70.72
| 64.47
| 69.22
| 64.72
| -6.50 | 2.17 | -6.86 |
2016 July | 20 | 68.71
| 57.01
| 57.60
| 68.21
| 18.42 | 19.29 | -1.02 |
2016 June | 22 | 57.61
| 50.76
| 52.25
| 57.61
| 10.26 | 10.26 | -2.85 |
2016 May | 21 | 60.50
| 50.46
| 60.50
| 52.66
| -12.96 | 0.00 | -16.60 |
2016 April | 21 | 61.02
| 51.39
| 53.89
| 60.15
| 11.62 | 13.23 | -4.64 |
2016 March | 22 | 58.43
| 48.91
| 49.23
| 54.29
| 10.28 | 18.69 | -0.65 |
2016 February | 20 | 51.12
| 46.32
| 48.68
| 47.51
| -2.40 | 5.01 | -4.85 |
2016 January | 19 | 53.18
| 45.05
| 53.11
| 48.05
| -9.53 | 0.13 | -15.18 |
2015 December | 22 | 55.35
| 50.50
| 53.03
| 54.17
| 2.15 | 4.37 | -4.77 |
2015 November | 20 | 63.49
| 50.96
| 63.20
| 52.45
| -17.01 | 0.46 | -19.37 |
2015 October | 22 | 69.56
| 64.35
| 64.35
| 65.20
| 1.32 | 8.10 | 0.00 |
2015 September | 21 | 64.59
| 55.07
| 56.99
| 62.96
| 10.48 | 13.34 | -3.37 |
2015 August | 21 | 60.68
| 50.43
| 60.35
| 58.02
| -3.86 | 0.55 | -16.44 |
2015 July | 22 | 68.00
| 58.30
| 67.35
| 59.11
| -12.23 | 0.97 | -13.44 |
2015 June | 22 | 75.50
| 64.45
| 75.31
| 65.15
| -13.49 | 0.25 | -14.42 |
2015 May | 20 | 77.65
| 74.65
| 74.90
| 75.20
| 0.40 | 3.67 | -0.33 |
2015 April | 21 | 76.16
| 71.81
| 72.12
| 75.27
| 4.37 | 5.60 | -0.43 |
2015 March | 22 | 80.79
| 70.25
| 79.56
| 71.31
| -10.37 | 1.55 | -11.70 |
2015 February | 19 | 79.40
| 74.15
| 75.27
| 79.37
| 5.45 | 5.49 | -1.49 |
2015 January | 20 | 79.48
| 72.35
| 77.00
| 74.85
| -2.79 | 3.22 | -6.04 |
2014 December | 22 | 79.94
| 75.26
| 78.04
| 77.49
| -0.70 | 2.43 | -3.56 |
2014 November | 19 | 79.00
| 72.89
| 77.85
| 78.42
| 0.73 | 1.48 | -6.37 |
2014 October | 23 | 78.60
| 70.85
| 75.10
| 77.09
| 2.65 | 4.66 | -5.66 |
2014 September | 21 | 86.60
| 74.57
| 86.38
| 75.18
| -12.97 | 0.25 | -13.67 |
2014 August | 21 | 88.42
| 81.66
| 84.80
| 88.10
| 3.89 | 4.27 | -3.70 |
2014 July | 22 | 86.61
| 82.82
| 82.96
| 84.62
| 2.00 | 4.40 | -0.17 |
2014 June | 21 | 84.20
| 78.75
| 81.06
| 82.19
| 1.39 | 3.87 | -2.85 |
2014 May | 21 | 82.22
| 77.44
| 79.15
| 81.55
| 3.03 | 3.88 | -2.16 |
2014 April | 21 | 79.58
| 74.17
| 75.88
| 78.96
| 4.06 | 4.88 | -2.25 |
2014 March | 21 | 77.64
| 72.70
| 72.86
| 75.54
| 3.68 | 6.56 | -0.22 |
2014 February | 19 | 72.82
| 67.90
| 69.15
| 72.50
| 4.84 | 5.31 | -1.81 |
2014 January | 21 | 73.51
| 68.35
| 70.89
| 68.70
| -3.09 | 3.70 | -3.58 |
2013 December | 21 | 72.54
| 67.60
| 70.17
| 69.62
| -0.78 | 3.38 | -3.66 |
2013 November | 20 | 74.71
| 69.35
| 72.19
| 70.16
| -2.81 | 3.49 | -3.93 |
2013 October | 23 | 73.64
| 67.58
| 70.15
| 71.95
| 2.57 | 4.98 | -3.66 |
2013 September | 20 | 72.10
| 66.64
| 70.56
| 70.74
| 0.26 | 2.18 | -5.56 |
2013 August | 22 | 75.01
| 70.10
| 71.96
| 70.42
| -2.14 | 4.24 | -2.58 |
2013 July | 22 | 73.50
| 65.37
| 66.51
| 71.20
| 7.05 | 10.51 | -1.71 |
2013 June | 20 | 75.52
| 61.81
| 73.96
| 64.65
| -12.59 | 2.11 | -16.43 |
2013 May | 22 | 74.90
| 65.89
| 67.13
| 73.31
| 9.21 | 11.57 | -1.85 |
2013 April | 22 | 76.95
| 63.80
| 75.80
| 68.47
| -9.67 | 1.52 | -15.83 |
2013 March | 20 | 77.20
| 69.83
| 70.62
| 75.73
| 7.24 | 9.32 | -1.12 |
2013 February | 19 | 76.00
| 70.55
| 73.60
| 71.55
| -2.79 | 3.26 | -4.14 |
2013 January | 21 | 74.29
| 65.38
| 70.00
| 72.98
| 4.26 | 6.13 | -6.60 |
2012 December | 20 | 69.68
| 66.06
| 67.08
| 69.22
| 3.19 | 3.88 | -1.52 |
2012 November | 21 | 67.95
| 58.67
| 60.42
| 67.22
| 11.25 | 12.46 | -2.90 |
2012 October | 21 | 66.51
| 57.81
| 63.64
| 59.72
| -6.16 | 4.51 | -9.16 |
2012 September | 19 | 69.21
| 60.71
| 62.98
| 62.85
| -0.21 | 9.89 | -3.60 |
2012 August | 23 | 64.67
| 55.51
| 57.60
| 61.74
| 7.19 | 12.27 | -3.63 |
2012 July | 21 | 59.04
| 54.74
| 57.35
| 57.97
| 1.08 | 2.95 | -4.55 |
2012 June | 21 | 62.95
| 55.21
| 60.37
| 57.33
| -5.04 | 4.27 | -8.55 |
2012 May | 22 | 67.52
| 57.62
| 67.16
| 60.31
| -10.20 | 0.54 | -14.20 |
2012 April | 20 | 67.41
| 62.00
| 65.04
| 67.41
| 3.64 | 3.64 | -4.67 |
2012 March | 22 | 71.00
| 63.18
| 69.47
| 64.47
| -7.20 | 2.20 | -9.05 |
2012 February | 20 | 71.66
| 67.28
| 68.72
| 69.20
| 0.70 | 4.28 | -2.10 |
2012 January | 20 | 69.22
| 60.43
| 66.20
| 67.90
| 2.57 | 4.56 | -8.72 |
2011 December | 21 | 68.10
| 59.24
| 62.51
| 64.56
| 3.28 | 8.94 | -5.23 |
2011 November | 21 | 67.17
| 56.04
| 62.08
| 60.72
| -2.19 | 8.20 | -9.73 |
2011 October | 21 | 66.60
| 52.90
| 58.97
| 64.14
| 8.77 | 12.94 | -10.29 |
2011 September | 21 | 78.19
| 60.00
| 77.05
| 60.00
| -22.13 | 1.48 | -22.13 |
2011 August | 23 | 83.62
| 71.15
| 83.43
| 77.43
| -7.19 | 0.23 | -14.72 |
2011 July | 20 | 83.90
| 74.19
| 74.74
| 81.91
| 9.59 | 12.26 | -0.74 |
2011 June | 22 | 81.22
| 71.45
| 77.70
| 75.50
| -2.83 | 4.53 | -8.04 |
2011 May | 21 | 78.89
| 69.24
| 78.14
| 76.96
| -1.51 | 0.96 | -11.39 |
2011 April | 20 | 79.40
| 72.05
| 76.59
| 78.95
| 3.08 | 3.67 | -5.93 |
2011 March | 23 | 81.99
| 68.34
| 80.64
| 76.03
| -5.72 | 1.67 | -15.25 |
2011 February | 19 | 85.33
| 75.91
| 81.71
| 79.44
| -2.78 | 4.43 | -7.10 |
2011 January | 20 | 82.42
| 74.30
| 79.94
| 80.97
| 1.29 | 3.10 | -7.06 |
2010 December | 22 | 79.96
| 70.94
| 71.64
| 79.86
| 11.47 | 11.61 | -0.98 |
2010 November | 21 | 74.05
| 62.96
| 64.82
| 69.72
| 7.56 | 14.24 | -2.87 |
2010 October | 21 | 64.53
| 55.85
| 57.34
| 64.48
| 12.45 | 12.54 | -2.60 |
2010 September | 21 | 58.00
| 51.29
| 51.44
| 56.38
| 9.60 | 12.75 | -0.29 |
2010 August | 22 | 51.50
| 46.09
| 50.28
| 49.91
| -0.74 | 2.43 | -8.33 |
2010 July | 21 | 49.89
| 42.25
| 43.29
| 49.68
| 14.76 | 15.25 | -2.40 |
2010 June | 22 | 50.45
| 42.09
| 45.58
| 44.03
| -3.40 | 10.68 | -7.66 |
2010 May | 20 | 54.98
| 40.70
| 54.70
| 45.92
| -16.05 | 0.51 | -25.59 |
2010 April | 21 | 57.11
| 48.77
| 49.19
| 54.80
| 11.40 | 16.10 | -0.85 |
2010 March | 23 | 48.59
| 43.26
| 43.70
| 47.85
| 9.50 | 11.19 | -1.01 |
2010 February | 19 | 44.83
| 38.49
| 42.49
| 43.23
| 1.74 | 5.51 | -9.41 |
2010 January | 11 | 47.31
| 40.85
| 43.93
| 41.70
| -5.08 | 7.69 | -7.01 |
PALL Dividends
This table shows historical dividends paid by PALL.
There are no PALL dividends to display.
PALL Stock Splits
This table shows PALL stock splits.
There are no PALL stock splits to display.
PALL Basic Information
-
Ticker, symbol:PALL
-
Full title:ETFS Physical Palladium Shares
-
First trading day:
-
Last trading day:
-
Total trading days:3,300
-
Last close price:133.98 (+0.98%)
-
Market cap:224M
-
Stock Exchange:NYSE Arca
-
Description:The investment seeks to reflect the performance of the price of physical palladium, less the Trust’s expenses. The fund is designed for investors who want a cost-effective and convenient way to invest in palladium with minimal credit risk.
-
Phone number:844-383-7289
Best intraday sessions of PALL
This table shows top 100 best intraday sessions of PALL.
Worst intraday sessions of PALL
This table shows the worst 100 intraday sessions of PALL.
Best after-hours sessions of PALL
This table shows top 100 best after-hours sessions of PALL.
Worst after-hours sessions of PALL
This table shows the worst 100 after-hours sessions of PALL.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:34:05