BIP
Brookfield Infrastructure Partners L.P. Limited Partnership Units
stockNYSE
At CloseOct 26, 2026 2:26:05 PM EDT
36.59USD-1.215%(-0.45)747,836
Pre-marketOct 26, 2026 9:25:30 AM EDT
37.00USD-0.108%(-0.04)
BIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 36.78 | 36.96 | 36.50 | 36.75 | -0.783% | 747,836 | 0.000% |
| 2026-10-23 | 37.07 | 37.37 | 36.65 | 37.04 | -0.670% | 633,871 | -0.783% |
| 2026-10-22 | 36.20 | 37.37 | 36.20 | 37.29 | +2.530% | 681,701 | -1.448% |
| 2026-10-21 | 36.96 | 37.39 | 36.37 | 36.37 | -1.034% | 887,125 | +1.045% |
| 2026-10-20 | 37.16 | 37.64 | 36.71 | 36.75 | -0.970% | 290,717 | 0.000% |
| 2026-10-19 | 37.45 | 37.60 | 36.86 | 37.11 | -0.908% | 499,840 | -0.970% |
| 2026-10-16 | 37.08 | 37.55 | 36.68 | 37.45 | +0.483% | 807,352 | -1.869% |
| 2026-10-15 | 36.51 | 37.33 | 36.35 | 37.27 | +2.531% | 670,767 | -1.395% |
| 2026-10-14 | 36.02 | 36.43 | 35.52 | 36.35 | +0.055% | 620,858 | +1.100% |
| 2026-10-13 | 36.84 | 36.99 | 36.23 | 36.33 | -1.062% | 642,579 | +1.156% |
| 2026-10-12 | 37.05 | 37.13 | 36.60 | 36.72 | -1.024% | 260,034 | +0.082% |
| 2026-10-09 | 36.92 | 37.34 | 36.71 | 37.10 | +0.569% | 523,177 | -0.943% |
| 2026-10-08 | 37.50 | 37.54 | 36.53 | 36.89 | -1.495% | 704,137 | -0.380% |
| 2026-10-07 | 37.14 | 37.63 | 36.90 | 37.45 | +0.053% | 725,505 | -1.869% |
| 2026-10-06 | 36.38 | 37.73 | 36.38 | 37.43 | +3.484% | 894,713 | -1.817% |
| 2026-10-05 | 36.71 | 36.71 | 35.69 | 36.17 | -0.958% | 831,339 | +1.604% |
| 2026-10-02 | 36.03 | 36.90 | 36.03 | 36.52 | +2.040% | 1,146,026 | +0.630% |
| 2026-10-01 | 35.53 | 35.97 | 35.24 | 35.79 | +0.675% | 1,636,889 | +2.682% |
| 2026-09-30 | 35.80 | 35.91 | 35.35 | 35.55 | +0.169% | 1,021,607 | +3.376% |
| 2026-09-29 | 34.83 | 35.51 | 34.44 | 35.49 | +1.866% | 751,923 | +3.550% |
| 2026-09-28 | 34.70 | 35.04 | 34.37 | 34.84 | +0.230% | 538,303 | +5.482% |
| 2026-09-25 | 34.50 | 34.94 | 34.35 | 34.76 | +0.929% | 806,040 | +5.725% |
| 2026-09-24 | 35.25 | 35.44 | 34.30 | 34.44 | -2.215% | 686,246 | +6.707% |
| 2026-09-23 | 35.54 | 35.59 | 35.11 | 35.22 | -1.565% | 992,691 | +4.344% |
| 2026-09-22 | 35.87 | 36.29 | 35.62 | 35.78 | -0.140% | 989,906 | +2.711% |
| 2026-09-21 | 35.73 | 36.17 | 35.73 | 35.83 | -0.665% | 656,060 | +2.568% |
| 2026-09-18 | 35.54 | 36.18 | 35.32 | 36.07 | +0.278% | 736,707 | +1.885% |
| 2026-09-17 | 35.56 | 36.25 | 35.43 | 35.97 | +1.210% | 1,119,011 | +2.168% |
| 2026-09-16 | 35.03 | 35.93 | 35.03 | 35.54 | +1.427% | 742,558 | +3.405% |
| 2026-09-15 | 35.82 | 35.99 | 35.03 | 35.04 | -1.711% | 696,128 | +4.880% |
| 2026-09-14 | 36.73 | 36.73 | 35.02 | 35.65 | -3.335% | 1,525,979 | +3.086% |
| 2026-09-11 | 36.67 | 36.97 | 36.52 | 36.88 | +1.263% | 617,576 | -0.352% |
| 2026-09-10 | 36.38 | 36.79 | 36.34 | 36.42 | -0.600% | 966,974 | +0.906% |
| 2026-09-09 | 37.07 | 37.20 | 36.45 | 36.64 | -1.664% | 584,456 | +0.300% |
| 2026-09-08 | 36.76 | 37.57 | 36.76 | 37.26 | +0.350% | 392,782 | -1.369% |
| 2026-09-04 | 36.43 | 37.27 | 36.43 | 37.13 | +0.787% | 493,408 | -1.023% |
| 2026-09-03 | 36.32 | 36.91 | 35.92 | 36.84 | +1.516% | 1,024,908 | -0.244% |
| 2026-09-02 | 37.21 | 37.31 | 36.27 | 36.29 | -2.210% | 950,545 | +1.268% |
| 2026-09-01 | 37.28 | 37.66 | 36.36 | 37.11 | -1.825% | 1,496,326 | -0.970% |
| 2026-08-31 | 37.57 | 37.91 | 37.26 | 37.80 | -0.787% | 631,696 | -2.778% |
| 2026-08-28 | 38.88 | 39.10 | 38.07 | 38.10 | -2.006% | 336,450 | -3.543% |
| 2026-08-27 | 38.75 | 38.92 | 38.59 | 38.88 | +0.077% | 516,147 | -5.478% |
| 2026-08-26 | 39.00 | 39.06 | 38.68 | 38.85 | -0.231% | 589,084 | -5.405% |
| 2026-08-25 | 38.30 | 39.40 | 38.28 | 38.94 | +0.985% | 752,493 | -5.624% |
| 2026-08-24 | 38.70 | 39.15 | 38.37 | 38.56 | -1.001% | 654,018 | -4.694% |
| 2026-08-21 | 39.00 | 39.38 | 38.72 | 38.95 | +0.026% | 755,247 | -5.648% |
| 2026-08-20 | 39.44 | 39.69 | 38.75 | 38.94 | -1.218% | 750,076 | -5.624% |
| 2026-08-19 | 38.66 | 39.50 | 38.61 | 39.42 | +2.871% | 585,812 | -6.773% |
| 2026-08-18 | 39.26 | 39.26 | 38.32 | 38.32 | -1.516% | 892,749 | -4.097% |
| 2026-08-17 | 39.53 | 39.64 | 38.85 | 38.91 | -2.089% | 416,866 | -5.551% |
| 2026-08-14 | 39.99 | 40.51 | 39.46 | 39.74 | -0.675% | 296,979 | -7.524% |
| 2026-08-13 | 39.53 | 40.11 | 39.39 | 40.01 | +1.420% | 578,902 | -8.148% |
| 2026-08-12 | 39.35 | 40.15 | 39.35 | 39.45 | +0.178% | 587,185 | -6.844% |
| 2026-08-11 | 38.22 | 39.78 | 38.10 | 39.38 | +3.686% | 826,497 | -6.679% |
| 2026-08-10 | 38.76 | 39.20 | 37.96 | 37.98 | -2.715% | 1,065,168 | -3.239% |
| 2026-08-07 | 39.28 | 39.63 | 38.68 | 39.04 | +0.257% | 554,511 | -5.866% |
| 2026-08-06 | 39.41 | 39.92 | 38.92 | 38.94 | -1.791% | 1,095,111 | -5.624% |
| 2026-08-05 | 40.30 | 40.40 | 39.04 | 39.65 | -0.651% | 1,310,164 | -7.314% |
| 2026-08-04 | 40.75 | 40.75 | 39.27 | 39.91 | -0.424% | 1,469,627 | -7.918% |
| 2026-08-03 | 41.99 | 41.99 | 39.94 | 40.08 | -4.023% | 701,490 | -8.308% |
| 2026-07-31 | 41.73 | 42.28 | 41.30 | 41.76 | -1.486% | 1,218,712 | -11.997% |
| 2026-07-30 | 42.50 | 44.03 | 41.88 | 42.39 | -0.540% | 1,181,167 | -13.305% |
| 2026-07-29 | 41.65 | 42.90 | 41.59 | 42.62 | +1.646% | 1,803,435 | -13.773% |
| 2026-07-28 | 40.76 | 42.00 | 40.54 | 41.93 | +3.761% | 1,545,457 | -12.354% |
| 2026-07-27 | 41.00 | 41.15 | 40.06 | 40.41 | -1.150% | 1,894,737 | -9.057% |
| 2026-07-24 | 41.19 | 41.65 | 40.75 | 40.88 | -0.390% | 1,218,684 | -10.103% |
| 2026-07-23 | 40.00 | 41.13 | 39.70 | 41.04 | +1.963% | 1,680,771 | -10.453% |
| 2026-07-22 | 39.70 | 40.67 | 39.70 | 40.25 | +1.718% | 3,191,839 | -8.696% |
| 2026-07-21 | 38.74 | 39.70 | 38.74 | 39.57 | +0.995% | 757,105 | -7.127% |
| 2026-07-20 | 39.26 | 39.56 | 38.72 | 39.18 | -0.204% | 442,525 | -6.202% |
| 2026-07-17 | 39.43 | 39.62 | 38.97 | 39.26 | +0.255% | 1,055,514 | -6.393% |
| 2026-07-16 | 38.28 | 39.26 | 38.28 | 39.16 | +1.110% | 505,528 | -6.154% |
| 2026-07-15 | 38.05 | 39.04 | 38.05 | 38.73 | +1.520% | 518,439 | -5.112% |
| 2026-07-14 | 37.68 | 38.27 | 37.68 | 38.15 | +1.436% | 711,736 | -3.670% |
| 2026-07-13 | 37.31 | 38.03 | 37.16 | 37.61 | -0.106% | 571,643 | -2.287% |
| 2026-07-10 | 36.68 | 37.94 | 36.68 | 37.65 | +0.965% | 645,292 | -2.390% |
| 2026-07-09 | 37.42 | 37.66 | 37.16 | 37.29 | -0.187% | 664,260 | -1.448% |
| 2026-07-08 | 36.85 | 37.42 | 36.41 | 37.36 | +1.356% | 734,221 | -1.633% |
| 2026-07-07 | 37.20 | 37.66 | 36.85 | 36.86 | -1.206% | 988,539 | -0.298% |
| 2026-07-06 | 36.69 | 37.52 | 36.69 | 37.31 | +0.811% | 1,393,660 | -1.501% |
| 2026-07-02 | 36.22 | 37.01 | 35.84 | 37.01 | +2.806% | 783,225 | -0.703% |
| 2026-07-01 | 36.80 | 36.85 | 35.91 | 36.00 | -1.343% | 436,884 | +2.083% |
| 2026-06-30 | 36.22 | 36.55 | 36.08 | 36.49 | +0.110% | 604,456 | +0.713% |
| 2026-06-29 | 36.41 | 36.67 | 35.88 | 36.45 | -0.410% | 698,117 | +0.823% |
| 2026-06-26 | 36.76 | 37.19 | 36.40 | 36.60 | +0.577% | 749,479 | +0.410% |
| 2026-06-25 | 36.65 | 37.24 | 36.37 | 36.39 | -0.438% | 941,739 | +0.989% |
| 2026-06-24 | 36.83 | 37.02 | 36.34 | 36.55 | -0.598% | 355,291 | +0.547% |
| 2026-06-23 | 36.10 | 36.83 | 35.84 | 36.77 | +1.434% | 952,412 | -0.054% |
| 2026-06-22 | 37.38 | 37.38 | 36.19 | 36.25 | -3.513% | 746,692 | +1.379% |
| 2026-06-18 | 37.42 | 37.88 | 37.34 | 37.57 | +0.535% | 725,780 | -2.183% |
| 2026-06-17 | 38.00 | 38.26 | 37.22 | 37.37 | -1.890% | 773,821 | -1.659% |
| 2026-06-16 | 38.49 | 38.52 | 37.98 | 38.09 | -0.026% | 662,186 | -3.518% |
| 2026-06-15 | 38.30 | 38.58 | 37.95 | 38.10 | -0.470% | 479,305 | -3.543% |
| 2026-06-12 | 38.45 | 38.77 | 38.13 | 38.28 | -0.235% | 333,087 | -3.997% |
| 2026-06-11 | 38.69 | 39.41 | 38.36 | 38.37 | -1.590% | 1,107,209 | -4.222% |
| 2026-06-10 | 38.39 | 39.35 | 38.39 | 38.99 | +0.828% | 670,673 | -5.745% |
| 2026-06-09 | 38.83 | 39.10 | 38.52 | 38.67 | 0.000% | 619,904 | -4.965% |
| 2026-06-08 | 38.80 | 39.42 | 38.44 | 38.67 | -0.335% | 853,830 | -4.965% |
| 2026-06-05 | 39.25 | 39.49 | 38.70 | 38.80 | -0.589% | 583,024 | -5.284% |
| 2026-06-04 | 38.92 | 39.41 | 38.58 | 39.03 | +0.541% | 626,860 | -5.842% |
| 2026-06-03 | 38.98 | 39.50 | 38.44 | 38.82 | +0.026% | 775,504 | -5.332% |
| 2026-06-02 | 38.69 | 39.33 | 38.69 | 38.81 | -0.180% | 616,591 | -5.308% |
| 2026-06-01 | 38.69 | 39.62 | 38.54 | 38.88 | -0.410% | 1,045,934 | -5.478% |
| 2026-05-29 | 39.00 | 39.23 | 38.59 | 39.04 | -1.314% | 809,087 | -5.866% |
| 2026-05-28 | 38.78 | 39.73 | 38.41 | 39.56 | +2.117% | 791,309 | -7.103% |
| 2026-05-27 | 38.73 | 39.00 | 38.20 | 38.74 | -0.180% | 700,300 | -5.137% |
| 2026-05-26 | 39.76 | 40.10 | 38.69 | 38.81 | -2.094% | 1,153,771 | -5.308% |
| 2026-05-22 | 40.02 | 40.12 | 39.58 | 39.64 | -0.277% | 466,235 | -7.291% |
| 2026-05-21 | 39.50 | 40.16 | 39.13 | 39.75 | +1.429% | 880,609 | -7.547% |
| 2026-05-20 | 38.54 | 39.36 | 38.34 | 39.19 | +2.004% | 630,434 | -6.226% |
| 2026-05-19 | 38.45 | 38.73 | 38.17 | 38.42 | -0.492% | 801,829 | -4.347% |
| 2026-05-18 | 38.00 | 38.74 | 37.93 | 38.61 | +1.739% | 393,064 | -4.817% |
| 2026-05-15 | 38.10 | 38.42 | 37.56 | 37.95 | -1.069% | 681,374 | -3.162% |
| 2026-05-14 | 38.40 | 38.95 | 38.36 | 38.36 | +0.131% | 674,146 | -4.197% |
| 2026-05-13 | 38.22 | 38.38 | 37.83 | 38.31 | +0.630% | 740,405 | -4.072% |
| 2026-05-12 | 37.47 | 38.20 | 37.45 | 38.07 | +1.683% | 809,247 | -3.467% |
| 2026-05-11 | 37.01 | 37.52 | 36.96 | 37.44 | +1.822% | 935,095 | -1.843% |
| 2026-05-08 | 36.96 | 37.07 | 36.33 | 36.77 | -0.541% | 783,726 | -0.054% |
| 2026-05-07 | 37.01 | 37.55 | 36.63 | 36.97 | -0.431% | 1,191,845 | -0.595% |
| 2026-05-06 | 36.74 | 37.30 | 36.51 | 37.13 | +2.343% | 1,356,035 | -1.023% |
| 2026-05-05 | 35.61 | 36.53 | 35.61 | 36.28 | +1.539% | 587,444 | +1.295% |
| 2026-05-04 | 36.27 | 36.27 | 35.13 | 35.73 | -1.244% | 990,218 | +2.855% |
| 2026-05-01 | 36.02 | 36.39 | 35.34 | 36.18 | +0.921% | 612,178 | +1.575% |
| 2026-04-30 | 35.06 | 36.22 | 34.97 | 35.85 | +2.958% | 877,241 | +2.510% |
| 2026-04-29 | 36.00 | 36.39 | 33.48 | 34.82 | -1.527% | 4,884,267 | +5.543% |
| 2026-04-28 | 35.94 | 36.11 | 35.32 | 35.36 | -2.023% | 504,392 | +3.931% |
| 2026-04-27 | 36.50 | 36.70 | 35.89 | 36.09 | -0.359% | 526,353 | +1.829% |
| 2026-04-24 | 35.75 | 36.35 | 35.60 | 36.22 | +0.976% | 441,133 | +1.463% |
| 2026-04-23 | 36.18 | 36.27 | 35.77 | 35.87 | -0.389% | 495,654 | +2.453% |
| 2026-04-22 | 36.50 | 36.59 | 35.90 | 36.01 | -0.305% | 537,821 | +2.055% |
| 2026-04-21 | 36.69 | 36.86 | 36.01 | 36.12 | -1.634% | 762,130 | +1.744% |
| 2026-04-20 | 36.39 | 37.19 | 36.39 | 36.72 | +0.438% | 930,773 | +0.082% |
| 2026-04-17 | 36.50 | 36.84 | 36.26 | 36.56 | +0.855% | 683,478 | +0.520% |
| 2026-04-16 | 37.04 | 37.20 | 36.25 | 36.25 | -2.080% | 564,528 | +1.379% |
| 2026-04-15 | 37.00 | 37.29 | 36.89 | 37.02 | -0.564% | 831,917 | -0.729% |
| 2026-04-14 | 36.82 | 37.27 | 36.71 | 37.23 | +1.444% | 938,880 | -1.289% |
| 2026-04-13 | 36.30 | 36.87 | 36.25 | 36.70 | +0.383% | 1,110,957 | +0.136% |
| 2026-04-10 | 36.63 | 37.15 | 36.51 | 36.56 | -0.354% | 527,000 | +0.520% |
| 2026-04-09 | 36.50 | 36.81 | 35.92 | 36.69 | -0.054% | 1,074,126 | +0.164% |
| 2026-04-08 | 36.47 | 36.85 | 36.34 | 36.71 | +2.714% | 974,317 | +0.109% |
| 2026-04-07 | 36.00 | 36.18 | 35.68 | 35.74 | -1.325% | 1,028,201 | +2.826% |
| 2026-04-06 | 37.00 | 37.00 | 36.08 | 36.22 | -0.794% | 884,929 | +1.463% |
| 2026-04-02 | 35.66 | 36.52 | 35.53 | 36.51 | +0.440% | 766,498 | +0.657% |
| 2026-04-01 | 36.44 | 36.52 | 36.05 | 36.35 | +0.637% | 1,266,359 | +1.100% |
| 2026-03-31 | 35.38 | 36.26 | 35.34 | 36.12 | +2.584% | 1,167,343 | +1.744% |
| 2026-03-30 | 35.19 | 35.61 | 34.84 | 35.21 | +1.004% | 670,790 | +4.374% |
| 2026-03-27 | 35.64 | 35.70 | 34.74 | 34.86 | -2.271% | 1,043,365 | +5.422% |
| 2026-03-26 | 35.35 | 35.91 | 35.24 | 35.67 | +0.281% | 516,285 | +3.028% |
| 2026-03-25 | 35.92 | 36.11 | 35.02 | 35.57 | +0.141% | 920,181 | +3.317% |
| 2026-03-24 | 35.50 | 35.65 | 34.88 | 35.52 | -0.112% | 1,714,993 | +3.463% |
| 2026-03-23 | 36.94 | 37.11 | 35.51 | 35.56 | -2.495% | 1,677,132 | +3.346% |
| 2026-03-20 | 36.79 | 36.97 | 36.06 | 36.47 | +0.165% | 1,704,278 | +0.768% |
| 2026-03-19 | 35.51 | 36.64 | 35.03 | 36.41 | +1.818% | 1,477,408 | +0.934% |
| 2026-03-18 | 36.56 | 36.56 | 35.64 | 35.76 | -2.402% | 1,134,065 | +2.768% |
| 2026-03-17 | 38.20 | 38.26 | 36.56 | 36.64 | -3.376% | 1,100,978 | +0.300% |
| 2026-03-16 | 38.10 | 38.77 | 37.78 | 37.92 | +0.450% | 858,333 | -3.085% |
| 2026-03-13 | 38.05 | 38.36 | 37.53 | 37.75 | -0.317% | 825,762 | -2.649% |
| 2026-03-12 | 38.09 | 38.53 | 37.74 | 37.87 | -2.623% | 1,578,728 | -2.957% |
| 2026-03-11 | 37.85 | 39.10 | 37.85 | 38.89 | +2.369% | 1,207,159 | -5.503% |
| 2026-03-10 | 37.12 | 38.23 | 36.80 | 37.99 | +2.982% | 1,022,637 | -3.264% |
| 2026-03-09 | 37.16 | 37.20 | 36.78 | 36.89 | -1.888% | 1,004,445 | -0.380% |
| 2026-03-06 | 37.51 | 37.87 | 37.08 | 37.60 | -1.079% | 876,317 | -2.261% |
| 2026-03-05 | 38.69 | 38.82 | 37.78 | 38.01 | -2.388% | 1,408,177 | -3.315% |
| 2026-03-04 | 39.55 | 39.66 | 38.80 | 38.94 | -0.941% | 1,317,180 | -5.624% |
| 2026-03-03 | 38.98 | 39.43 | 38.33 | 39.31 | -0.932% | 1,230,962 | -6.512% |
| 2026-03-02 | 38.59 | 40.32 | 38.36 | 39.68 | +1.639% | 1,388,465 | -7.384% |
| 2026-02-27 | 39.14 | 39.67 | 38.77 | 39.04 | -2.595% | 944,743 | -5.866% |
| 2026-02-26 | 39.37 | 40.18 | 39.33 | 40.08 | +1.623% | 556,477 | -8.308% |
| 2026-02-25 | 39.06 | 39.66 | 39.05 | 39.44 | +0.741% | 590,678 | -6.820% |
| 2026-02-24 | 38.86 | 39.48 | 38.80 | 39.15 | +1.163% | 920,271 | -6.130% |
| 2026-02-23 | 38.50 | 39.18 | 38.45 | 38.70 | +0.441% | 823,582 | -5.039% |
| 2026-02-20 | 38.15 | 38.78 | 37.92 | 38.53 | +1.129% | 651,383 | -4.620% |
| 2026-02-19 | 38.10 | 38.18 | 37.64 | 38.10 | -0.444% | 634,536 | -3.543% |
| 2026-02-18 | 38.74 | 38.81 | 38.06 | 38.27 | -1.086% | 776,808 | -3.972% |
| 2026-02-17 | 38.41 | 39.12 | 38.26 | 38.69 | -0.155% | 732,744 | -5.014% |
| 2026-02-13 | 38.60 | 38.90 | 38.47 | 38.75 | +0.389% | 551,353 | -5.161% |
| 2026-02-12 | 39.41 | 39.85 | 38.50 | 38.60 | -1.480% | 725,497 | -4.793% |
| 2026-02-11 | 39.40 | 39.71 | 38.70 | 39.18 | +0.462% | 1,018,478 | -6.202% |
| 2026-02-10 | 38.57 | 39.07 | 38.39 | 39.00 | +1.615% | 1,053,395 | -5.769% |
| 2026-02-09 | 37.43 | 38.61 | 37.43 | 38.38 | +0.894% | 1,194,073 | -4.247% |
| 2026-02-06 | 37.26 | 38.08 | 37.26 | 38.04 | +2.728% | 1,114,024 | -3.391% |
| 2026-02-05 | 36.77 | 37.22 | 36.34 | 37.03 | +0.707% | 932,924 | -0.756% |
| 2026-02-04 | 36.36 | 37.10 | 36.36 | 36.77 | +0.191% | 676,414 | -0.054% |
| 2026-02-03 | 36.70 | 36.92 | 36.44 | 36.70 | +0.218% | 566,271 | +0.136% |
| 2026-02-02 | 35.98 | 36.77 | 35.86 | 36.62 | +1.300% | 809,878 | +0.355% |
| 2026-01-30 | 36.41 | 36.81 | 36.00 | 36.15 | -0.550% | 471,589 | +1.660% |
| 2026-01-29 | 35.53 | 36.52 | 35.04 | 36.35 | +2.916% | 1,339,279 | +1.100% |
| 2026-01-28 | 35.30 | 35.77 | 35.05 | 35.32 | -0.170% | 703,759 | +4.049% |
| 2026-01-27 | 35.37 | 35.60 | 35.09 | 35.38 | +0.683% | 437,406 | +3.872% |
| 2026-01-26 | 34.76 | 35.35 | 34.76 | 35.14 | -0.312% | 385,313 | +4.582% |
| 2026-01-23 | 34.70 | 35.30 | 34.50 | 35.25 | +1.614% | 442,296 | +4.255% |
| 2026-01-22 | 34.72 | 35.08 | 34.56 | 34.69 | +0.376% | 374,421 | +5.938% |
| 2026-01-21 | 34.57 | 34.83 | 34.20 | 34.56 | +0.787% | 401,324 | +6.337% |
| 2026-01-20 | 34.80 | 34.94 | 34.04 | 34.29 | -2.447% | 713,149 | +7.174% |
| 2026-01-16 | 34.98 | 35.33 | 34.64 | 35.15 | +0.919% | 777,718 | +4.552% |
| 2026-01-15 | 34.99 | 35.34 | 34.65 | 34.83 | +0.057% | 503,609 | +5.512% |
| 2026-01-14 | 34.50 | 34.92 | 34.44 | 34.81 | +0.782% | 723,143 | +5.573% |
| 2026-01-13 | 34.19 | 34.61 | 34.19 | 34.54 | +0.994% | 346,672 | +6.398% |
| 2026-01-12 | 33.45 | 34.39 | 33.45 | 34.20 | +1.665% | 329,199 | +7.456% |
| 2026-01-09 | 33.82 | 33.95 | 33.41 | 33.64 | 0.000% | 403,039 | +9.245% |
| 2026-01-08 | 33.41 | 33.99 | 33.21 | 33.64 | +0.688% | 572,542 | +9.245% |
| 2026-01-07 | 34.53 | 34.53 | 33.30 | 33.41 | -2.963% | 419,611 | +9.997% |
| 2026-01-06 | 34.21 | 34.76 | 33.93 | 34.43 | -0.290% | 558,055 | +6.738% |
| 2026-01-05 | 34.30 | 34.74 | 33.93 | 34.53 | +0.671% | 729,378 | +6.429% |
| 2026-01-02 | 34.99 | 34.99 | 34.11 | 34.30 | -1.267% | 504,727 | +7.143% |
| 2025-12-31 | 34.97 | 35.00 | 34.61 | 34.74 | -0.287% | 297,176 | +5.786% |
| 2025-12-30 | 34.71 | 35.15 | 34.71 | 34.84 | +0.144% | 401,288 | +5.482% |
| 2025-12-29 | 34.87 | 35.18 | 34.78 | 34.79 | -1.024% | 258,226 | +5.634% |
| 2025-12-26 | 35.03 | 35.17 | 34.83 | 35.15 | +0.285% | 137,414 | +4.552% |
| 2025-12-24 | 34.96 | 35.21 | 34.87 | 35.05 | +0.344% | 215,739 | +4.850% |
| 2025-12-23 | 35.00 | 35.12 | 34.81 | 34.93 | -0.086% | 321,348 | +5.210% |
| 2025-12-22 | 35.00 | 35.28 | 34.57 | 34.96 | +0.258% | 416,636 | +5.120% |
| 2025-12-19 | 34.72 | 35.24 | 34.54 | 34.87 | +0.926% | 935,461 | +5.391% |
| 2025-12-18 | 34.41 | 35.23 | 34.27 | 34.55 | +1.320% | 989,601 | +6.368% |
| 2025-12-17 | 34.17 | 34.19 | 33.73 | 34.10 | +0.768% | 695,355 | +7.771% |
| 2025-12-16 | 34.13 | 34.15 | 33.46 | 33.84 | -0.733% | 862,716 | +8.599% |
| 2025-12-15 | 34.90 | 34.95 | 34.05 | 34.09 | -1.899% | 1,133,597 | +7.803% |
| 2025-12-12 | 35.10 | 35.30 | 34.63 | 34.75 | -0.997% | 828,742 | +5.755% |
| 2025-12-11 | 35.50 | 35.69 | 34.94 | 35.10 | -0.538% | 1,167,363 | +4.701% |
| 2025-12-10 | 34.93 | 35.63 | 34.78 | 35.29 | +1.031% | 1,105,458 | +4.137% |
| 2025-12-09 | 35.17 | 35.57 | 34.91 | 34.93 | -0.795% | 845,116 | +5.210% |
| 2025-12-08 | 35.47 | 35.64 | 35.02 | 35.21 | -1.096% | 1,327,491 | +4.374% |
| 2025-12-05 | 35.85 | 36.09 | 35.58 | 35.60 | -0.642% | 612,288 | +3.230% |
| 2025-12-04 | 36.17 | 36.28 | 35.78 | 35.83 | -1.593% | 578,616 | +2.568% |
| 2025-12-03 | 36.30 | 36.58 | 36.05 | 36.41 | +1.083% | 593,944 | +0.934% |
| 2025-12-02 | 35.70 | 36.18 | 35.32 | 36.02 | +1.180% | 571,485 | +2.027% |
| 2025-12-01 | 35.70 | 35.83 | 35.45 | 35.60 | -1.358% | 448,141 | +3.230% |
| 2025-11-28 | 35.90 | 36.27 | 35.65 | 36.09 | 0.000% | 194,754 | +1.829% |
| 2025-11-26 | 35.95 | 36.18 | 35.72 | 36.09 | +0.810% | 380,055 | +1.829% |
| 2025-11-25 | 35.25 | 35.95 | 35.24 | 35.80 | +1.445% | 811,997 | +2.654% |
| 2025-11-24 | 35.24 | 35.54 | 34.94 | 35.29 | +0.227% | 543,012 | +4.137% |
| 2025-11-21 | 35.00 | 35.60 | 34.95 | 35.21 | +0.485% | 720,068 | +4.374% |
| 2025-11-20 | 35.23 | 35.63 | 34.72 | 35.04 | +0.286% | 996,136 | +4.880% |
| 2025-11-19 | 35.08 | 35.15 | 34.63 | 34.94 | -0.086% | 536,329 | +5.180% |
| 2025-11-18 | 35.07 | 35.25 | 34.79 | 34.97 | -0.822% | 848,725 | +5.090% |
| 2025-11-17 | 35.52 | 35.64 | 35.04 | 35.26 | -0.395% | 469,508 | +4.226% |
| 2025-11-14 | 35.46 | 35.49 | 35.04 | 35.40 | -0.618% | 266,923 | +3.814% |
| 2025-11-13 | 35.67 | 35.78 | 35.34 | 35.62 | -0.419% | 358,974 | +3.172% |
| 2025-11-12 | 35.67 | 35.98 | 35.66 | 35.77 | +0.028% | 648,957 | +2.740% |
| 2025-11-11 | 35.75 | 35.93 | 35.62 | 35.76 | -0.056% | 392,322 | +2.768% |
| 2025-11-10 | 35.11 | 36.10 | 35.11 | 35.78 | +1.590% | 522,252 | +2.711% |
| 2025-11-07 | 35.00 | 35.28 | 34.29 | 35.22 | +2.563% | 586,854 | +4.344% |
| 2025-11-06 | 34.62 | 34.63 | 34.08 | 34.34 | -0.809% | 552,813 | +7.018% |
| 2025-11-05 | 33.93 | 34.72 | 33.87 | 34.62 | +1.555% | 478,537 | +6.153% |
| 2025-11-04 | 34.18 | 34.23 | 33.74 | 34.09 | -0.467% | 319,468 | +7.803% |
| 2025-11-03 | 34.13 | 34.48 | 33.93 | 34.25 | +0.234% | 526,671 | +7.299% |
| 2025-10-31 | 33.85 | 34.45 | 33.61 | 34.17 | +0.441% | 472,652 | +7.550% |
| 2025-10-30 | 34.18 | 34.35 | 33.81 | 34.02 | -0.845% | 287,573 | +8.025% |
| 2025-10-29 | 34.23 | 34.49 | 33.93 | 34.31 | -0.981% | 582,391 | +7.112% |
| 2025-10-28 | 34.32 | 35.01 | 34.25 | 34.65 | +1.197% | 445,823 | +6.061% |
| 2025-10-27 | 34.15 | 34.52 | 33.94 | 34.24 | +0.264% | 382,980 | +7.331% |
| 2025-10-24 | 34.38 | 34.48 | 34.11 | 34.15 | -0.582% | 291,745 | +7.613% |
| 2025-10-23 | 34.26 | 34.48 | 33.98 | 34.35 | +0.263% | 381,717 | +6.987% |
| 2025-10-22 | 34.74 | 34.76 | 34.24 | 34.26 | -1.183% | 461,256 | +7.268% |
| 2025-10-21 | 34.57 | 34.88 | 34.48 | 34.67 | -0.459% | 312,889 | +5.999% |
| 2025-10-20 | 34.50 | 34.95 | 34.39 | 34.83 | +1.545% | 419,505 | +5.512% |
| 2025-10-17 | 34.00 | 34.46 | 33.86 | 34.30 | +0.971% | 717,281 | +7.143% |
| 2025-10-16 | 34.71 | 34.78 | 33.84 | 33.97 | -1.679% | 665,280 | +8.184% |
| 2025-10-15 | 35.00 | 35.31 | 34.48 | 34.55 | -0.889% | 651,144 | +6.368% |
| 2025-10-14 | 34.25 | 35.01 | 34.04 | 34.86 | +0.490% | 604,667 | +5.422% |
| 2025-10-13 | 35.21 | 35.21 | 34.41 | 34.69 | +0.902% | 486,659 | +5.938% |
| 2025-10-10 | 33.77 | 34.74 | 33.73 | 34.38 | +1.118% | 717,629 | +6.894% |
| 2025-10-09 | 34.05 | 34.60 | 33.90 | 34.00 | -1.706% | 603,875 | +8.088% |
| 2025-10-08 | 34.60 | 34.71 | 34.44 | 34.59 | -0.087% | 327,983 | +6.245% |
| 2025-10-07 | 34.21 | 34.77 | 34.06 | 34.62 | +0.786% | 503,687 | +6.153% |
| 2025-10-06 | 34.26 | 34.60 | 34.00 | 34.35 | +0.527% | 500,236 | +6.987% |
| 2025-10-03 | 33.40 | 34.32 | 33.40 | 34.17 | +2.275% | 502,097 | +7.550% |
| 2025-10-02 | 33.37 | 33.54 | 32.81 | 33.41 | +0.663% | 339,256 | +9.997% |
| 2025-10-01 | 32.95 | 33.46 | 32.83 | 33.19 | +0.912% | 522,785 | +10.726% |
| 2025-09-30 | 33.26 | 33.44 | 32.73 | 32.89 | -0.664% | 442,731 | +11.736% |
| 2025-09-29 | 33.07 | 33.38 | 32.80 | 33.11 | -0.030% | 593,793 | +10.994% |
| 2025-09-26 | 31.97 | 33.13 | 31.86 | 33.12 | +5.043% | 1,249,811 | +10.960% |
| 2025-09-25 | 31.22 | 31.75 | 30.98 | 31.53 | +1.090% | 1,075,071 | +16.556% |
| 2025-09-24 | 31.57 | 31.67 | 31.19 | 31.19 | -1.078% | 500,895 | +17.826% |
| 2025-09-23 | 31.22 | 31.65 | 31.16 | 31.53 | +0.993% | 360,433 | +16.556% |
| 2025-09-22 | 30.93 | 31.37 | 30.72 | 31.22 | +1.003% | 1,246,968 | +17.713% |
| 2025-09-19 | 31.30 | 31.30 | 30.85 | 30.91 | -0.515% | 865,800 | +18.894% |
| 2025-09-18 | 30.88 | 31.20 | 30.75 | 31.07 | +1.106% | 435,189 | +18.281% |
| 2025-09-17 | 31.24 | 31.37 | 30.69 | 30.73 | -1.253% | 573,386 | +19.590% |
| 2025-09-16 | 30.75 | 31.20 | 30.60 | 31.12 | +0.941% | 457,068 | +18.091% |
| 2025-09-15 | 30.66 | 30.94 | 30.53 | 30.83 | +0.554% | 553,495 | +19.202% |
| 2025-09-12 | 30.96 | 30.98 | 30.57 | 30.66 | -1.097% | 409,431 | +19.863% |
| 2025-09-11 | 30.63 | 31.07 | 30.51 | 31.00 | +1.340% | 590,575 | +18.548% |
| 2025-09-10 | 30.57 | 30.84 | 30.52 | 30.59 | +0.065% | 465,859 | +20.137% |
| 2025-09-09 | 30.97 | 31.20 | 30.52 | 30.57 | -1.641% | 757,169 | +20.216% |
| 2025-09-08 | 30.62 | 31.11 | 30.46 | 31.08 | +1.868% | 530,966 | +18.243% |
| 2025-09-05 | 30.61 | 30.85 | 30.29 | 30.51 | +0.164% | 345,076 | +20.452% |
| 2025-09-04 | 30.63 | 30.75 | 30.09 | 30.46 | -0.587% | 425,309 | +20.650% |
| 2025-09-03 | 31.43 | 31.56 | 30.56 | 30.64 | -2.545% | 843,417 | +19.941% |
| 2025-09-02 | 31.09 | 31.44 | 30.75 | 31.44 | -0.032% | 564,113 | +16.889% |
| 2025-08-29 | 31.20 | 31.73 | 31.20 | 31.45 | -1.132% | 529,459 | +16.852% |
| 2025-08-28 | 31.37 | 32.03 | 31.22 | 31.81 | +1.241% | 501,692 | +15.530% |
| 2025-08-27 | 31.18 | 31.63 | 31.01 | 31.42 | +0.802% | 511,904 | +16.964% |
| 2025-08-26 | 30.96 | 31.23 | 30.73 | 31.17 | +1.267% | 358,471 | +17.902% |
| 2025-08-25 | 30.64 | 30.89 | 30.33 | 30.78 | +0.359% | 545,008 | +19.396% |
| 2025-08-22 | 30.07 | 30.80 | 30.04 | 30.67 | +2.131% | 973,385 | +19.824% |
| 2025-08-21 | 30.13 | 30.25 | 29.94 | 30.03 | -0.431% | 560,315 | +22.378% |
| 2025-08-20 | 30.10 | 30.30 | 29.87 | 30.16 | +0.299% | 757,257 | +21.850% |
| 2025-08-19 | 30.00 | 30.35 | 29.96 | 30.07 | +0.703% | 343,474 | +22.215% |
| 2025-08-18 | 29.85 | 29.94 | 29.75 | 29.86 | +0.168% | 309,818 | +23.074% |
| 2025-08-15 | 29.78 | 30.00 | 29.63 | 29.81 | -0.167% | 450,624 | +23.281% |
| 2025-08-14 | 30.42 | 30.43 | 29.79 | 29.86 | -2.002% | 681,876 | +23.074% |
| 2025-08-13 | 30.40 | 30.62 | 30.24 | 30.47 | +0.462% | 423,589 | +20.610% |
| 2025-08-12 | 30.17 | 30.60 | 30.07 | 30.33 | +0.564% | 453,070 | +21.167% |
| 2025-08-11 | 30.07 | 30.28 | 30.03 | 30.16 | +0.199% | 552,120 | +21.850% |
| 2025-08-08 | 30.30 | 30.38 | 29.90 | 30.10 | -0.562% | 770,464 | +22.093% |
| 2025-08-07 | 31.01 | 31.10 | 30.06 | 30.27 | -2.071% | 579,758 | +21.407% |
| 2025-08-06 | 31.29 | 31.79 | 30.90 | 30.91 | -1.278% | 581,703 | +18.894% |
| 2025-08-05 | 31.50 | 31.64 | 31.26 | 31.31 | -0.824% | 494,670 | +17.375% |
| 2025-08-04 | 31.50 | 31.68 | 31.28 | 31.57 | +1.381% | 321,384 | +16.408% |
| 2025-08-01 | 31.32 | 32.59 | 30.52 | 31.14 | -0.192% | 803,954 | +18.015% |
| 2025-07-31 | 30.81 | 31.40 | 30.15 | 31.20 | +0.257% | 504,138 | +17.788% |
| 2025-07-30 | 31.65 | 31.65 | 30.85 | 31.12 | -0.955% | 421,369 | +18.091% |
| 2025-07-29 | 31.56 | 31.68 | 31.33 | 31.42 | -0.570% | 392,082 | +16.964% |
| 2025-07-28 | 31.91 | 31.93 | 31.44 | 31.60 | -1.126% | 418,278 | +16.297% |
| 2025-07-25 | 32.40 | 32.40 | 31.91 | 31.96 | -1.083% | 318,046 | +14.987% |
| 2025-07-24 | 32.50 | 32.50 | 32.15 | 32.31 | -0.493% | 392,643 | +13.742% |
| 2025-07-23 | 32.49 | 32.58 | 32.25 | 32.47 | +0.807% | 624,292 | +13.181% |
| 2025-07-22 | 32.41 | 32.45 | 32.03 | 32.21 | -0.248% | 418,335 | +14.095% |
| 2025-07-21 | 32.22 | 32.53 | 32.10 | 32.29 | -0.340% | 334,994 | +13.812% |
| 2025-07-18 | 32.46 | 32.64 | 32.29 | 32.40 | -0.062% | 501,130 | +13.426% |
| 2025-07-17 | 32.38 | 32.65 | 32.28 | 32.42 | -0.092% | 396,229 | +13.356% |
| 2025-07-16 | 32.34 | 32.53 | 32.09 | 32.45 | +0.464% | 495,310 | +13.251% |
| 2025-07-15 | 32.50 | 32.56 | 32.17 | 32.30 | -0.278% | 380,891 | +13.777% |
| 2025-07-14 | 32.35 | 32.66 | 32.23 | 32.39 | -0.031% | 547,340 | +13.461% |
| 2025-07-11 | 32.76 | 32.85 | 32.07 | 32.40 | -1.370% | 390,467 | +13.426% |
| 2025-07-10 | 32.68 | 33.23 | 32.68 | 32.85 | -0.243% | 344,384 | +11.872% |
| 2025-07-09 | 33.24 | 33.34 | 32.87 | 32.93 | -0.753% | 293,573 | +11.600% |
| 2025-07-08 | 33.21 | 33.38 | 32.86 | 33.18 | 0.000% | 416,864 | +10.759% |
| 2025-07-07 | 33.91 | 34.22 | 32.94 | 33.18 | -2.612% | 598,302 | +10.759% |
| 2025-07-03 | 34.01 | 34.24 | 33.73 | 34.07 | +0.829% | 188,825 | +7.866% |
| 2025-07-02 | 33.55 | 34.03 | 33.29 | 33.79 | +0.715% | 315,496 | +8.760% |
| 2025-07-01 | 33.60 | 33.69 | 33.38 | 33.55 | +0.149% | 280,913 | +9.538% |
| 2025-06-30 | 33.59 | 33.80 | 33.43 | 33.50 | -0.209% | 588,345 | +9.701% |
| 2025-06-27 | 33.95 | 34.32 | 33.46 | 33.57 | -0.856% | 464,519 | +9.473% |
| 2025-06-26 | 33.10 | 33.93 | 33.10 | 33.86 | +2.358% | 443,949 | +8.535% |
| 2025-06-25 | 33.00 | 33.19 | 32.68 | 33.08 | -0.211% | 395,302 | +11.094% |
| 2025-06-24 | 33.00 | 33.60 | 32.91 | 33.15 | +1.469% | 385,362 | +10.860% |
| 2025-06-23 | 32.36 | 33.02 | 32.33 | 32.67 | +0.430% | 398,256 | +12.489% |
| 2025-06-20 | 33.11 | 33.25 | 32.07 | 32.53 | -0.123% | 706,184 | +12.973% |
| 2025-06-18 | 33.12 | 33.12 | 32.48 | 32.57 | -1.631% | 481,861 | +12.834% |
| 2025-06-17 | 33.22 | 33.25 | 32.74 | 33.11 | -0.151% | 445,095 | +10.994% |
| 2025-06-16 | 33.14 | 33.75 | 33.13 | 33.16 | +0.607% | 441,923 | +10.826% |
| 2025-06-13 | 33.79 | 34.10 | 32.91 | 32.96 | -2.600% | 653,412 | +11.499% |
| 2025-06-12 | 33.94 | 34.08 | 33.55 | 33.84 | +0.595% | 365,660 | +8.599% |
| 2025-06-11 | 33.45 | 33.88 | 33.02 | 33.64 | +0.960% | 523,531 | +9.245% |
| 2025-06-10 | 33.17 | 33.55 | 33.16 | 33.32 | -0.389% | 438,718 | +10.294% |
| 2025-06-09 | 33.72 | 33.72 | 33.28 | 33.45 | -0.179% | 347,099 | +9.865% |
| 2025-06-06 | 33.53 | 33.64 | 33.41 | 33.51 | +0.359% | 184,743 | +9.669% |
| 2025-06-05 | 33.38 | 33.77 | 33.32 | 33.39 | -0.358% | 265,438 | +10.063% |
| 2025-06-04 | 33.45 | 33.72 | 33.23 | 33.51 | +0.510% | 268,605 | +9.669% |
| 2025-06-03 | 33.25 | 33.57 | 33.11 | 33.34 | +0.604% | 313,194 | +10.228% |
| 2025-06-02 | 33.10 | 33.27 | 32.76 | 33.14 | +0.091% | 424,935 | +10.893% |
| 2025-05-30 | 32.69 | 33.36 | 32.64 | 33.11 | +0.060% | 294,992 | +10.994% |
| 2025-05-29 | 33.50 | 33.59 | 32.99 | 33.09 | -0.601% | 305,602 | +11.061% |
| 2025-05-28 | 33.19 | 33.37 | 32.83 | 33.29 | +0.090% | 466,030 | +10.394% |
| 2025-05-27 | 32.90 | 33.33 | 32.69 | 33.26 | +2.119% | 567,940 | +10.493% |
| 2025-05-23 | 32.16 | 32.72 | 32.16 | 32.57 | +0.649% | 475,811 | +12.834% |
| 2025-05-22 | 32.02 | 32.38 | 31.61 | 32.36 | +0.186% | 276,783 | +13.566% |
| 2025-05-21 | 32.91 | 33.10 | 32.25 | 32.30 | -1.704% | 353,235 | +13.777% |
| 2025-05-20 | 33.00 | 33.49 | 32.77 | 32.86 | -0.394% | 433,779 | +11.838% |
| 2025-05-19 | 32.52 | 33.03 | 32.51 | 32.99 | +0.304% | 162,141 | +11.397% |
| 2025-05-16 | 32.48 | 32.92 | 32.32 | 32.89 | +1.231% | 333,560 | +11.736% |
| 2025-05-15 | 31.68 | 32.61 | 31.68 | 32.49 | +1.246% | 342,244 | +13.112% |
| 2025-05-14 | 32.34 | 32.50 | 31.83 | 32.09 | -0.773% | 356,886 | +14.522% |
| 2025-05-13 | 32.36 | 32.50 | 31.74 | 32.34 | +1.157% | 1,108,705 | +13.636% |
| 2025-05-12 | 32.50 | 32.74 | 31.56 | 31.97 | +0.345% | 536,639 | +14.952% |
| 2025-05-09 | 32.08 | 32.22 | 31.64 | 31.86 | -0.219% | 589,714 | +15.348% |
| 2025-05-08 | 32.24 | 32.24 | 31.65 | 31.93 | +0.917% | 399,263 | +15.096% |
| 2025-05-07 | 31.25 | 31.84 | 31.17 | 31.64 | 0.000% | 285,389 | +16.150% |