Dark

BIP
Brookfield Infrastructure Partners L.P. Limited Partnership Units
stock NYSE

At Close

Jul 8, 2026 3:59:55 PM EDT

37.39USD+1.438%(+0.53)728,565

32.15Bid 42.70Ask 10.55Spread

Pre-market

Jul 8, 2026 9:19:30 AM EDT

36.90USD+0.109%(+0.04)1,373

After-hours

Jul 8, 2026 4:10:30 PM EDT

37.36USD-0.080%(-0.03)23,582

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	36.8500	37.4200	36.4000	37.3900	+1.438%	728,565	0.000%
2026-07-07	37.2000	37.6600	36.8500	36.8600	-1.206%	988,539	+1.438%
2026-07-06	36.6900	37.5200	36.6900	37.3100	+0.811%	1,393,660	+0.214%
2026-07-02	36.2200	37.0100	35.8400	37.0100	+2.806%	783,225	+1.027%
2026-07-01	36.8000	36.8500	35.9100	36.0000	-1.343%	436,884	+3.861%
2026-06-30	36.2200	36.5500	36.0800	36.4900	+0.110%	604,456	+2.466%
2026-06-29	36.4100	36.6750	35.8800	36.4500	-0.410%	698,117	+2.579%
2026-06-26	36.7600	37.1850	36.4000	36.6000	+0.577%	749,479	+2.158%
2026-06-25	36.6500	37.2400	36.3700	36.3900	-0.438%	941,739	+2.748%
2026-06-24	36.8300	37.0200	36.3400	36.5500	-0.598%	355,291	+2.298%
2026-06-23	36.1000	36.8300	35.8400	36.7700	+1.434%	952,412	+1.686%
2026-06-22	37.3800	37.3800	36.1900	36.2500	-3.513%	746,692	+3.145%
2026-06-18	37.4200	37.8770	37.3400	37.5700	+0.535%	725,780	-0.479%
2026-06-17	38.0000	38.2550	37.2200	37.3700	-1.890%	773,821	+0.054%
2026-06-16	38.4900	38.5250	37.9800	38.0900	-0.026%	662,186	-1.838%
2026-06-15	38.3000	38.5800	37.9450	38.1000	-0.470%	479,305	-1.864%
2026-06-12	38.4500	38.7700	38.1300	38.2800	-0.235%	333,087	-2.325%
2026-06-11	38.6900	39.4100	38.3600	38.3700	-1.590%	1,107,209	-2.554%
2026-06-10	38.3900	39.3500	38.3900	38.9900	+0.828%	670,673	-4.104%
2026-06-09	38.8300	39.1050	38.5200	38.6700	0.000%	619,904	-3.310%
2026-06-08	38.8000	39.4200	38.4400	38.6700	-0.335%	853,830	-3.310%
2026-06-05	39.2500	39.4900	38.7000	38.8000	-0.589%	583,024	-3.634%
2026-06-04	38.9200	39.4100	38.5800	39.0300	+0.541%	626,860	-4.202%
2026-06-03	38.9800	39.5000	38.4400	38.8200	+0.026%	775,504	-3.684%
2026-06-02	38.6900	39.3300	38.6900	38.8100	-0.180%	616,591	-3.659%
2026-06-01	38.6900	39.6200	38.5400	38.8800	-0.410%	1,045,934	-3.832%
2026-05-29	39.0000	39.2300	38.5850	39.0400	-1.314%	809,087	-4.226%
2026-05-28	38.7800	39.7300	38.4100	39.5600	+2.117%	791,309	-5.485%
2026-05-27	38.7300	39.0000	38.2000	38.7400	-0.180%	700,300	-3.485%
2026-05-26	39.7600	40.1000	38.6850	38.8100	-2.094%	1,153,771	-3.659%
2026-05-22	40.0200	40.1199	39.5800	39.6400	-0.277%	466,235	-5.676%
2026-05-21	39.5000	40.1650	39.1300	39.7500	+1.429%	880,609	-5.937%
2026-05-20	38.5400	39.3600	38.3410	39.1900	+2.004%	630,434	-4.593%
2026-05-19	38.4500	38.7300	38.1700	38.4200	-0.492%	801,829	-2.681%
2026-05-18	38.0000	38.7400	37.9324	38.6100	+1.739%	393,064	-3.160%
2026-05-15	38.1000	38.4200	37.5600	37.9500	-1.069%	681,374	-1.476%
2026-05-14	38.4000	38.9500	38.3600	38.3600	+0.131%	674,146	-2.529%
2026-05-13	38.2200	38.3850	37.8300	38.3100	+0.630%	740,405	-2.401%
2026-05-12	37.4700	38.2000	37.4500	38.0700	+1.683%	809,247	-1.786%
2026-05-11	37.0100	37.5200	36.9600	37.4400	+1.822%	935,095	-0.134%
2026-05-08	36.9600	37.0700	36.3300	36.7700	-0.541%	783,726	+1.686%
2026-05-07	37.0100	37.5500	36.6300	36.9700	-0.431%	1,191,845	+1.136%
2026-05-06	36.7450	37.3000	36.5100	37.1300	+2.343%	1,356,035	+0.700%
2026-05-05	35.6100	36.5350	35.6100	36.2800	+1.539%	587,444	+3.060%
2026-05-04	36.2700	36.2700	35.1350	35.7300	-1.244%	990,218	+4.646%
2026-05-01	36.0200	36.3900	35.3400	36.1800	+0.921%	612,178	+3.344%
2026-04-30	35.0600	36.2200	34.9700	35.8500	+2.958%	877,241	+4.296%
2026-04-29	36.0000	36.3900	33.4800	34.8200	-1.527%	4,884,267	+7.381%
2026-04-28	35.9400	36.1100	35.3201	35.3600	-2.023%	504,392	+5.741%
2026-04-27	36.5000	36.7000	35.8900	36.0900	-0.359%	526,353	+3.602%
2026-04-24	35.7500	36.3495	35.6000	36.2200	+0.976%	441,133	+3.230%
2026-04-23	36.1800	36.2728	35.7700	35.8700	-0.389%	495,654	+4.238%
2026-04-22	36.5000	36.5950	35.9000	36.0100	-0.305%	537,821	+3.832%
2026-04-21	36.6900	36.8602	36.0100	36.1200	-1.634%	762,130	+3.516%
2026-04-20	36.3900	37.1900	36.3900	36.7200	+0.438%	930,773	+1.825%
2026-04-17	36.5000	36.8400	36.2600	36.5600	+0.855%	683,478	+2.270%
2026-04-16	37.0400	37.2000	36.2500	36.2500	-2.080%	564,528	+3.145%
2026-04-15	37.0000	37.2900	36.8901	37.0200	-0.564%	831,917	+0.999%
2026-04-14	36.8200	37.2700	36.7100	37.2300	+1.444%	938,880	+0.430%
2026-04-13	36.3000	36.8700	36.2500	36.7000	+0.383%	1,110,957	+1.880%
2026-04-10	36.6300	37.1500	36.5100	36.5600	-0.354%	527,000	+2.270%
2026-04-09	36.5000	36.8100	35.9200	36.6900	-0.054%	1,074,126	+1.908%
2026-04-08	36.4700	36.8500	36.3400	36.7100	+2.714%	974,317	+1.852%
2026-04-07	36.0000	36.1800	35.6800	35.7400	-1.325%	1,028,201	+4.617%
2026-04-06	37.0000	37.0000	36.0800	36.2200	-0.794%	884,929	+3.230%
2026-04-02	35.6600	36.5200	35.5300	36.5100	+0.440%	766,498	+2.410%
2026-04-01	36.4400	36.5250	36.0500	36.3500	+0.637%	1,266,359	+2.861%
2026-03-31	35.3800	36.2600	35.3400	36.1200	+2.584%	1,167,343	+3.516%
2026-03-30	35.1900	35.6100	34.8400	35.2100	+1.004%	670,790	+6.191%
2026-03-27	35.6400	35.7000	34.7400	34.8600	-2.271%	1,043,365	+7.258%
2026-03-26	35.3500	35.9150	35.2450	35.6700	+0.281%	516,285	+4.822%
2026-03-25	35.9200	36.1054	35.0200	35.5700	+0.141%	920,181	+5.117%
2026-03-24	35.5000	35.6500	34.8801	35.5200	-0.112%	1,714,993	+5.265%
2026-03-23	36.9400	37.1100	35.5100	35.5600	-2.495%	1,677,132	+5.146%
2026-03-20	36.7900	36.9700	36.0600	36.4700	+0.165%	1,704,278	+2.523%
2026-03-19	35.5100	36.6400	35.0300	36.4100	+1.818%	1,477,408	+2.692%
2026-03-18	36.5600	36.5600	35.6400	35.7600	-2.402%	1,134,065	+4.558%
2026-03-17	38.2000	38.2600	36.5600	36.6400	-3.376%	1,100,978	+2.047%
2026-03-16	38.1000	38.7700	37.7800	37.9200	+0.450%	858,333	-1.398%
2026-03-13	38.0500	38.3600	37.5301	37.7500	-0.317%	825,762	-0.954%
2026-03-12	38.0900	38.5300	37.7400	37.8700	-2.623%	1,578,728	-1.267%
2026-03-11	37.8500	39.1000	37.8500	38.8900	+2.369%	1,207,159	-3.857%
2026-03-10	37.1200	38.2300	36.8000	37.9900	+2.982%	1,022,637	-1.579%
2026-03-09	37.1600	37.2000	36.7800	36.8900	-1.888%	1,004,445	+1.355%
2026-03-06	37.5100	37.8700	37.0800	37.6000	-1.079%	876,317	-0.559%
2026-03-05	38.6900	38.8200	37.7800	38.0100	-2.388%	1,408,177	-1.631%
2026-03-04	39.5500	39.6589	38.8000	38.9400	-0.941%	1,317,180	-3.980%
2026-03-03	38.9800	39.4300	38.3300	39.3100	-0.932%	1,230,962	-4.884%
2026-03-02	38.5900	40.3200	38.3600	39.6800	+1.639%	1,388,465	-5.771%
2026-02-27	39.1400	39.6700	38.7650	39.0400	-2.595%	944,743	-4.226%
2026-02-26	39.3700	40.1800	39.3250	40.0800	+1.623%	556,477	-6.712%
2026-02-25	39.0600	39.6600	39.0500	39.4400	+0.741%	590,678	-5.198%
2026-02-24	38.8600	39.4800	38.8000	39.1500	+1.163%	920,271	-4.496%
2026-02-23	38.5000	39.1800	38.4500	38.7000	+0.441%	823,582	-3.385%
2026-02-20	38.1500	38.7850	37.9200	38.5300	+1.129%	651,383	-2.959%
2026-02-19	38.1000	38.1800	37.6400	38.1000	-0.444%	634,536	-1.864%
2026-02-18	38.7400	38.8088	38.0600	38.2700	-1.086%	776,808	-2.299%
2026-02-17	38.4100	39.1200	38.2600	38.6900	-0.155%	732,744	-3.360%
2026-02-13	38.6000	38.8950	38.4705	38.7500	+0.389%	551,353	-3.510%
2026-02-12	39.4100	39.8500	38.5000	38.6000	-1.480%	725,497	-3.135%
2026-02-11	39.4000	39.7100	38.7000	39.1800	+0.462%	1,018,478	-4.569%
2026-02-10	38.5700	39.0700	38.3900	39.0000	+1.615%	1,053,395	-4.128%
2026-02-09	37.4300	38.6100	37.4300	38.3800	+0.894%	1,194,073	-2.579%
2026-02-06	37.2600	38.0800	37.2600	38.0400	+2.728%	1,114,024	-1.709%
2026-02-05	36.7700	37.2150	36.3400	37.0300	+0.707%	932,924	+0.972%
2026-02-04	36.3600	37.1000	36.3600	36.7700	+0.191%	676,414	+1.686%
2026-02-03	36.7000	36.9250	36.4400	36.7000	+0.218%	566,271	+1.880%
2026-02-02	35.9750	36.7700	35.8600	36.6200	+1.300%	809,878	+2.103%
2026-01-30	36.4100	36.8100	36.0000	36.1500	-0.550%	471,589	+3.430%
2026-01-29	35.5300	36.5200	35.0400	36.3500	+2.916%	1,339,279	+2.861%
2026-01-28	35.3000	35.7650	35.0500	35.3200	-0.170%	703,759	+5.861%
2026-01-27	35.3700	35.6000	35.0900	35.3800	+0.683%	437,406	+5.681%
2026-01-26	34.7600	35.3500	34.7600	35.1400	-0.312%	385,313	+6.403%
2026-01-23	34.7000	35.3000	34.5000	35.2500	+1.614%	442,296	+6.071%
2026-01-22	34.7200	35.0800	34.5600	34.6900	+0.376%	374,421	+7.783%
2026-01-21	34.5700	34.8250	34.2000	34.5600	+0.787%	401,324	+8.189%
2026-01-20	34.8000	34.9400	34.0400	34.2900	-2.447%	713,149	+9.041%
2026-01-16	34.9800	35.3250	34.6400	35.1500	+0.919%	777,718	+6.373%
2026-01-15	34.9900	35.3350	34.6500	34.8300	+0.057%	503,609	+7.350%
2026-01-14	34.5000	34.9200	34.4400	34.8100	+0.782%	723,143	+7.412%
2026-01-13	34.1900	34.6100	34.1900	34.5400	+0.994%	346,672	+8.251%
2026-01-12	33.4500	34.3900	33.4500	34.2000	+1.665%	329,199	+9.327%
2026-01-09	33.8200	33.9500	33.4100	33.6400	0.000%	403,039	+11.147%
2026-01-08	33.4100	33.9950	33.2100	33.6400	+0.688%	572,542	+11.147%
2026-01-07	34.5300	34.5300	33.3000	33.4100	-2.963%	419,611	+11.913%
2026-01-06	34.2100	34.7600	33.9300	34.4300	-0.290%	558,055	+8.597%
2026-01-05	34.3000	34.7400	33.9300	34.5300	+0.671%	729,378	+8.283%
2026-01-02	34.9900	34.9900	34.1100	34.3000	-1.267%	504,727	+9.009%
2025-12-31	34.9700	35.0000	34.6100	34.7400	-0.287%	297,176	+7.628%
2025-12-30	34.7100	35.1500	34.7100	34.8400	+0.144%	401,288	+7.319%
2025-12-29	34.8700	35.1800	34.7800	34.7900	-1.024%	258,226	+7.473%
2025-12-26	35.0300	35.1700	34.8300	35.1500	+0.285%	137,414	+6.373%
2025-12-24	34.9600	35.2100	34.8700	35.0500	+0.344%	215,739	+6.676%
2025-12-23	35.0000	35.1200	34.8100	34.9300	-0.086%	321,348	+7.043%
2025-12-22	35.0000	35.2800	34.5700	34.9600	+0.258%	416,636	+6.951%
2025-12-19	34.7200	35.2400	34.5400	34.8700	+0.926%	935,461	+7.227%
2025-12-18	34.4100	35.2300	34.2707	34.5500	+1.320%	989,601	+8.220%
2025-12-17	34.1700	34.1900	33.7300	34.1000	+0.768%	695,355	+9.648%
2025-12-16	34.1300	34.1500	33.4600	33.8400	-0.733%	862,716	+10.491%
2025-12-15	34.9000	34.9550	34.0500	34.0900	-1.899%	1,133,597	+9.680%
2025-12-12	35.1000	35.2999	34.6300	34.7500	-0.997%	828,742	+7.597%
2025-12-11	35.5000	35.6900	34.9350	35.1000	-0.538%	1,167,363	+6.524%
2025-12-10	34.9300	35.6250	34.7800	35.2900	+1.031%	1,105,458	+5.951%
2025-12-09	35.1700	35.5700	34.9050	34.9300	-0.795%	845,116	+7.043%
2025-12-08	35.4700	35.6400	35.0200	35.2100	-1.096%	1,327,491	+6.191%
2025-12-05	35.8500	36.0900	35.5800	35.6000	-0.642%	612,288	+5.028%
2025-12-04	36.1700	36.2818	35.7800	35.8300	-1.593%	578,616	+4.354%
2025-12-03	36.3000	36.5800	36.0500	36.4100	+1.083%	593,944	+2.692%
2025-12-02	35.7000	36.1800	35.3200	36.0200	+1.180%	571,485	+3.803%
2025-12-01	35.7000	35.8300	35.4450	35.6000	-1.358%	448,141	+5.028%
2025-11-28	35.9000	36.2733	35.6523	36.0900	0.000%	194,754	+3.602%
2025-11-26	35.9500	36.1800	35.7186	36.0900	+0.810%	380,055	+3.602%
2025-11-25	35.2500	35.9500	35.2400	35.8000	+1.445%	811,997	+4.441%
2025-11-24	35.2400	35.5400	34.9400	35.2900	+0.227%	543,012	+5.951%
2025-11-21	35.0000	35.6000	34.9500	35.2100	+0.485%	720,068	+6.191%
2025-11-20	35.2300	35.6350	34.7165	35.0400	+0.286%	996,136	+6.707%
2025-11-19	35.0800	35.1500	34.6300	34.9400	-0.086%	536,329	+7.012%
2025-11-18	35.0700	35.2500	34.7890	34.9700	-0.822%	848,725	+6.920%
2025-11-17	35.5200	35.6400	35.0400	35.2600	-0.395%	469,508	+6.041%
2025-11-14	35.4600	35.4900	35.0400	35.4000	-0.618%	266,923	+5.621%
2025-11-13	35.6700	35.7800	35.3400	35.6200	-0.419%	358,974	+4.969%
2025-11-12	35.6700	35.9800	35.6550	35.7700	+0.028%	648,957	+4.529%
2025-11-11	35.7500	35.9289	35.6200	35.7600	-0.056%	392,322	+4.558%
2025-11-10	35.1100	36.1000	35.1100	35.7800	+1.590%	522,252	+4.500%
2025-11-07	35.0000	35.2800	34.2900	35.2200	+2.563%	586,854	+6.161%
2025-11-06	34.6200	34.6250	34.0800	34.3400	-0.809%	552,813	+8.882%
2025-11-05	33.9300	34.7200	33.8700	34.6200	+1.555%	478,537	+8.001%
2025-11-04	34.1800	34.2300	33.7400	34.0900	-0.467%	319,468	+9.680%
2025-11-03	34.1300	34.4800	33.9300	34.2500	+0.234%	526,671	+9.168%
2025-10-31	33.8500	34.4500	33.6100	34.1700	+0.441%	472,652	+9.423%
2025-10-30	34.1800	34.3550	33.8150	34.0200	-0.845%	287,573	+9.906%
2025-10-29	34.2300	34.4923	33.9300	34.3100	-0.981%	582,391	+8.977%
2025-10-28	34.3200	35.0100	34.2500	34.6500	+1.197%	445,823	+7.908%
2025-10-27	34.1500	34.5200	33.9400	34.2400	+0.264%	382,980	+9.200%
2025-10-24	34.3800	34.4750	34.1100	34.1500	-0.582%	291,745	+9.488%
2025-10-23	34.2600	34.4800	33.9800	34.3500	+0.263%	381,717	+8.850%
2025-10-22	34.7400	34.7600	34.2400	34.2600	-1.183%	461,256	+9.136%
2025-10-21	34.5700	34.8799	34.4800	34.6700	-0.459%	312,889	+7.845%
2025-10-20	34.5000	34.9450	34.3900	34.8300	+1.545%	419,505	+7.350%
2025-10-17	34.0000	34.4600	33.8600	34.3000	+0.971%	717,281	+9.009%
2025-10-16	34.7100	34.7800	33.8400	33.9700	-1.679%	665,280	+10.068%
2025-10-15	35.0000	35.3100	34.4800	34.5500	-0.889%	651,144	+8.220%
2025-10-14	34.2500	35.0100	34.0423	34.8600	+0.490%	604,667	+7.258%
2025-10-13	35.2100	35.2100	34.4100	34.6900	+0.902%	486,659	+7.783%
2025-10-10	33.7700	34.7400	33.7300	34.3800	+1.118%	717,629	+8.755%
2025-10-09	34.0500	34.6000	33.9000	34.0000	-1.706%	603,875	+9.971%
2025-10-08	34.6000	34.7100	34.4425	34.5900	-0.087%	327,983	+8.095%
2025-10-07	34.2100	34.7700	34.0600	34.6200	+0.786%	503,687	+8.001%
2025-10-06	34.2600	34.6000	34.0000	34.3500	+0.527%	500,236	+8.850%
2025-10-03	33.4000	34.3200	33.4000	34.1700	+2.275%	502,097	+9.423%
2025-10-02	33.3700	33.5400	32.8150	33.4100	+0.663%	339,256	+11.913%
2025-10-01	32.9500	33.4600	32.8300	33.1900	+0.912%	522,785	+12.654%
2025-09-30	33.2600	33.4400	32.7350	32.8900	-0.664%	442,731	+13.682%
2025-09-29	33.0700	33.3800	32.8000	33.1100	-0.030%	593,793	+12.927%
2025-09-26	31.9700	33.1300	31.8650	33.1200	+5.043%	1,249,811	+12.893%
2025-09-25	31.2200	31.7500	30.9800	31.5300	+1.090%	1,075,071	+18.585%
2025-09-24	31.5700	31.6700	31.1900	31.1900	-1.078%	500,895	+19.878%
2025-09-23	31.2200	31.6473	31.1650	31.5300	+0.993%	360,433	+18.585%
2025-09-22	30.9300	31.3700	30.7200	31.2200	+1.003%	1,246,968	+19.763%
2025-09-19	31.3000	31.3000	30.8490	30.9100	-0.515%	865,800	+20.964%
2025-09-18	30.8800	31.2000	30.7500	31.0700	+1.106%	435,189	+20.341%
2025-09-17	31.2400	31.3728	30.6900	30.7300	-1.253%	573,386	+21.673%
2025-09-16	30.7500	31.2000	30.6000	31.1200	+0.941%	457,068	+20.148%
2025-09-15	30.6600	30.9400	30.5300	30.8300	+0.554%	553,495	+21.278%
2025-09-12	30.9600	30.9800	30.5700	30.6600	-1.097%	409,431	+21.950%
2025-09-11	30.6300	31.0700	30.5100	31.0000	+1.340%	590,575	+20.613%
2025-09-10	30.5700	30.8448	30.5200	30.5900	+0.065%	465,859	+22.229%
2025-09-09	30.9700	31.2000	30.5200	30.5700	-1.641%	757,169	+22.309%
2025-09-08	30.6200	31.1100	30.4600	31.0800	+1.868%	530,966	+20.302%
2025-09-05	30.6100	30.8500	30.2900	30.5100	+0.164%	345,076	+22.550%
2025-09-04	30.6300	30.7550	30.0900	30.4600	-0.587%	425,309	+22.751%
2025-09-03	31.4300	31.5600	30.5600	30.6400	-2.545%	843,417	+22.030%
2025-09-02	31.0900	31.4400	30.7500	31.4400	-0.032%	564,113	+18.925%
2025-08-29	31.2000	31.7300	31.2000	31.4500	-1.132%	529,459	+18.887%
2025-08-28	31.3700	32.0300	31.2200	31.8100	+1.241%	501,692	+17.542%
2025-08-27	31.1800	31.6300	31.0100	31.4200	+0.802%	511,904	+19.001%
2025-08-26	30.9600	31.2300	30.7350	31.1700	+1.267%	358,471	+19.955%
2025-08-25	30.6400	30.8900	30.3268	30.7800	+0.359%	545,008	+21.475%
2025-08-22	30.0700	30.8000	30.0400	30.6700	+2.131%	973,385	+21.911%
2025-08-21	30.1300	30.2499	29.9400	30.0300	-0.431%	560,315	+24.509%
2025-08-20	30.1000	30.3000	29.8700	30.1600	+0.299%	757,257	+23.972%
2025-08-19	30.0000	30.3455	29.9600	30.0700	+0.703%	343,474	+24.343%
2025-08-18	29.8500	29.9400	29.7450	29.8600	+0.168%	309,818	+25.218%
2025-08-15	29.7800	30.0000	29.6300	29.8100	-0.167%	450,624	+25.428%
2025-08-14	30.4200	30.4250	29.7900	29.8600	-2.002%	681,876	+25.218%
2025-08-13	30.4000	30.6200	30.2400	30.4700	+0.462%	423,589	+22.711%
2025-08-12	30.1700	30.6000	30.0700	30.3300	+0.564%	453,070	+23.277%
2025-08-11	30.0700	30.2800	30.0300	30.1600	+0.199%	552,120	+23.972%
2025-08-08	30.3000	30.3750	29.9000	30.1000	-0.562%	770,464	+24.219%
2025-08-07	31.0100	31.1000	30.0600	30.2700	-2.071%	579,758	+23.522%
2025-08-06	31.2900	31.7900	30.9000	30.9100	-1.278%	581,703	+20.964%
2025-08-05	31.5000	31.6400	31.2600	31.3100	-0.824%	494,670	+19.419%
2025-08-04	31.5000	31.6838	31.2800	31.5700	+1.381%	321,384	+18.435%
2025-08-01	31.3200	32.5900	30.5200	31.1400	-0.192%	803,954	+20.071%
2025-07-31	30.8100	31.4000	30.1500	31.2000	+0.257%	504,138	+19.840%
2025-07-30	31.6500	31.6500	30.8500	31.1200	-0.955%	421,369	+20.148%
2025-07-29	31.5600	31.6800	31.3300	31.4200	-0.570%	392,082	+19.001%
2025-07-28	31.9100	31.9276	31.4400	31.6000	-1.126%	418,278	+18.323%
2025-07-25	32.4000	32.4000	31.9081	31.9600	-1.083%	318,046	+16.990%
2025-07-24	32.5000	32.5000	32.1500	32.3100	-0.493%	392,643	+15.723%
2025-07-23	32.4900	32.5800	32.2500	32.4700	+0.807%	624,292	+15.152%
2025-07-22	32.4100	32.4495	32.0310	32.2100	-0.248%	418,335	+16.082%
2025-07-21	32.2200	32.5300	32.1000	32.2900	-0.340%	334,994	+15.794%
2025-07-18	32.4600	32.6400	32.2900	32.4000	-0.062%	501,130	+15.401%
2025-07-17	32.3800	32.6500	32.2850	32.4200	-0.092%	396,229	+15.330%
2025-07-16	32.3400	32.5300	32.0900	32.4500	+0.464%	495,310	+15.223%
2025-07-15	32.5000	32.5600	32.1700	32.3000	-0.278%	380,891	+15.759%
2025-07-14	32.3500	32.6650	32.2300	32.3900	-0.031%	547,340	+15.437%
2025-07-11	32.7600	32.8550	32.0700	32.4000	-1.370%	390,467	+15.401%
2025-07-10	32.6800	33.2350	32.6800	32.8500	-0.243%	344,384	+13.820%
2025-07-09	33.2400	33.3400	32.8700	32.9300	-0.753%	293,573	+13.544%
2025-07-08	33.2100	33.3800	32.8623	33.1800	0.000%	416,864	+12.688%
2025-07-07	33.9100	34.2181	32.9350	33.1800	-2.612%	598,302	+12.688%
2025-07-03	34.0100	34.2400	33.7275	34.0700	+0.829%	188,825	+9.745%
2025-07-02	33.5500	34.0300	33.2900	33.7900	+0.715%	315,496	+10.654%
2025-07-01	33.6000	33.6900	33.3801	33.5500	+0.149%	280,913	+11.446%
2025-06-30	33.5900	33.8000	33.4322	33.5000	-0.209%	588,345	+11.612%
2025-06-27	33.9500	34.3200	33.4600	33.5700	-0.856%	464,519	+11.379%
2025-06-26	33.1000	33.9300	33.1000	33.8600	+2.358%	443,949	+10.425%
2025-06-25	33.0000	33.1900	32.6800	33.0800	-0.211%	395,302	+13.029%
2025-06-24	33.0000	33.6000	32.9100	33.1500	+1.469%	385,362	+12.790%
2025-06-23	32.3600	33.0200	32.3300	32.6700	+0.430%	398,256	+14.448%
2025-06-20	33.1100	33.2500	32.0700	32.5300	-0.123%	706,184	+14.940%
2025-06-18	33.1200	33.1200	32.4800	32.5700	-1.631%	481,861	+14.799%
2025-06-17	33.2200	33.2500	32.7400	33.1100	-0.151%	445,095	+12.927%
2025-06-16	33.1400	33.7500	33.1250	33.1600	+0.607%	441,923	+12.756%
2025-06-13	33.7900	34.1000	32.9150	32.9600	-2.600%	653,412	+13.441%
2025-06-12	33.9400	34.0800	33.5500	33.8400	+0.595%	365,660	+10.491%
2025-06-11	33.4500	33.8800	33.0200	33.6400	+0.960%	523,531	+11.147%
2025-06-10	33.1700	33.5500	33.1600	33.3200	-0.389%	438,718	+12.215%
2025-06-09	33.7200	33.7200	33.2800	33.4500	-0.179%	347,099	+11.779%
2025-06-06	33.5300	33.6400	33.4050	33.5100	+0.359%	184,743	+11.579%
2025-06-05	33.3800	33.7700	33.3200	33.3900	-0.358%	265,438	+11.980%
2025-06-04	33.4500	33.7200	33.2300	33.5100	+0.510%	268,605	+11.579%
2025-06-03	33.2500	33.5700	33.1111	33.3400	+0.604%	313,194	+12.148%
2025-06-02	33.1000	33.2700	32.7600	33.1400	+0.091%	424,935	+12.824%
2025-05-30	32.6900	33.3600	32.6400	33.1100	+0.060%	294,992	+12.927%
2025-05-29	33.5000	33.5900	32.9900	33.0900	-0.601%	305,602	+12.995%
2025-05-28	33.1900	33.3700	32.8300	33.2900	+0.090%	466,030	+12.316%
2025-05-27	32.9000	33.3300	32.6900	33.2600	+2.119%	567,940	+12.417%
2025-05-23	32.1600	32.7150	32.1600	32.5700	+0.649%	475,811	+14.799%
2025-05-22	32.0200	32.3800	31.6100	32.3600	+0.186%	276,783	+15.544%
2025-05-21	32.9100	33.1000	32.2500	32.3000	-1.704%	353,235	+15.759%
2025-05-20	33.0000	33.4900	32.7700	32.8600	-0.394%	433,779	+13.786%
2025-05-19	32.5200	33.0300	32.5100	32.9900	+0.304%	162,141	+13.337%
2025-05-16	32.4800	32.9200	32.3200	32.8900	+1.231%	333,560	+13.682%
2025-05-15	31.6800	32.6099	31.6800	32.4900	+1.246%	342,244	+15.082%
2025-05-14	32.3400	32.5000	31.8300	32.0900	-0.773%	356,886	+16.516%
2025-05-13	32.3600	32.5000	31.7400	32.3400	+1.157%	1,108,705	+15.615%
2025-05-12	32.5000	32.7400	31.5642	31.9700	+0.345%	536,639	+16.953%
2025-05-09	32.0800	32.2200	31.6450	31.8600	-0.219%	589,714	+17.357%
2025-05-08	32.2400	32.2400	31.6500	31.9300	+0.917%	399,263	+17.100%
2025-05-07	31.2500	31.8400	31.1700	31.6400	+1.540%	285,389	+18.173%
2025-05-06	30.9200	31.3400	30.8100	31.1600	+1.070%	271,894	+19.994%
2025-05-05	30.9200	31.0300	30.5450	30.8300	-0.452%	385,614	+21.278%
2025-05-02	30.5000	31.0600	30.2150	30.9700	+2.856%	554,511	+20.730%
2025-05-01	30.0100	30.4700	29.1900	30.1100	+0.333%	424,681	+24.178%
2025-04-30	29.4500	30.4700	29.0000	30.0100	+1.902%	383,410	+24.592%
2025-04-29	29.2300	29.5000	28.9100	29.4500	+0.960%	455,172	+26.961%
2025-04-28	29.0000	29.2038	28.8950	29.1700	+0.934%	387,397	+28.180%
2025-04-25	28.9000	29.0530	28.7600	28.9000	-0.104%	489,843	+29.377%
2025-04-24	28.7300	29.1900	28.6800	28.9300	+0.417%	1,290,903	+29.243%
2025-04-23	29.4000	29.8900	28.8000	28.8100	0.000%	484,189	+29.781%
2025-04-22	28.2400	29.0300	28.1200	28.8100	+2.746%	308,825	+29.781%
2025-04-21	27.9000	28.1000	27.3600	28.0400	+0.502%	868,133	+33.345%
2025-04-17	28.5100	29.0000	27.8900	27.9000	-2.208%	2,578,970	+34.014%
2025-04-16	28.8900	28.9400	28.0400	28.5300	-0.175%	459,546	+31.055%
2025-04-15	28.7100	29.0100	28.5100	28.5800	-1.550%	557,367	+30.826%
2025-04-14	28.7000	29.2500	28.2500	29.0300	+2.725%	442,589	+28.798%
2025-04-11	27.4900	28.5000	27.0900	28.2600	+2.838%	570,259	+32.307%
2025-04-10	29.3600	29.5000	26.5500	27.4800	-6.403%	1,220,129	+36.063%
2025-04-09	26.9900	29.6800	26.8600	29.3600	+8.781%	1,403,176	+27.350%
2025-04-08	27.5000	28.6200	26.4150	26.9900	-0.259%	1,324,776	+38.533%
2025-04-07	26.6100	27.8100	25.7200	27.0600	-2.063%	1,559,398	+38.174%
2025-04-04	28.6500	28.9600	27.4500	27.6300	-6.781%	1,042,173	+35.324%
2025-04-03	29.0900	29.9800	29.0500	29.6400	-2.146%	745,505	+26.147%
2025-04-02	30.0400	30.3100	29.7800	30.2900	-0.231%	392,912	+23.440%
2025-04-01	29.7000	30.4200	29.3600	30.3600	+1.913%	440,210	+23.155%
2025-03-31	29.5500	29.8700	29.2501	29.7900	+0.269%	474,694	+25.512%
2025-03-28	30.3600	30.5700	29.5300	29.7100	-2.141%	534,650	+25.850%
2025-03-27	30.0400	30.4500	29.9520	30.3600	+0.697%	454,089	+23.155%
2025-03-26	30.4700	30.5700	30.0300	30.1500	+0.033%	483,472	+24.013%
2025-03-25	30.0000	30.2500	29.4900	30.1400	+0.500%	504,194	+24.054%
2025-03-24	29.1400	29.9900	29.1300	29.9900	+4.422%	535,324	+24.675%
2025-03-21	28.8600	28.9000	28.2800	28.7200	-0.104%	613,352	+30.188%
2025-03-20	29.2000	29.3000	28.5200	28.7500	-2.443%	628,135	+30.052%
2025-03-19	28.5900	29.6800	28.3600	29.4700	+2.755%	768,980	+26.875%
2025-03-18	28.8800	28.8800	28.2450	28.6800	-0.727%	481,386	+30.370%
2025-03-17	28.0000	29.0100	27.9752	28.8900	+3.179%	616,289	+29.422%
2025-03-14	27.6700	28.0300	27.5500	28.0000	+1.744%	560,167	+33.536%
2025-03-13	28.5900	28.5900	27.4500	27.5200	-3.064%	587,488	+35.865%
2025-03-12	28.5000	28.6700	27.9800	28.3900	+0.567%	535,787	+31.701%
2025-03-11	28.1800	28.7150	27.9800	28.2300	+0.213%	524,997	+32.448%
2025-03-10	28.3200	28.6800	28.1000	28.1700	-1.710%	809,317	+32.730%
2025-03-07	29.1900	29.2100	28.0300	28.6600	-0.693%	885,132	+30.461%
2025-03-06	29.7600	30.1100	28.7500	28.8600	-4.469%	1,107,061	+29.556%
2025-03-05	29.9000	30.5800	29.9000	30.2100	+0.834%	831,527	+23.767%
2025-03-04	30.6300	30.6400	29.2700	29.9600	-3.386%	875,872	+24.800%
2025-03-03	31.8000	31.9500	30.6701	31.0100	-2.238%	586,223	+20.574%
2025-02-28	31.6700	31.7600	31.3000	31.7200	-0.220%	370,073	+17.875%
2025-02-27	32.2200	32.2200	31.6100	31.7900	-0.966%	448,721	+17.616%
2025-02-26	32.4000	32.5400	31.5600	32.1000	-0.926%	805,780	+16.480%
2025-02-25	32.8000	33.0750	31.9000	32.4000	-1.220%	606,310	+15.401%
2025-02-24	33.0200	33.1200	32.5100	32.8000	-0.576%	735,020	+13.994%
2025-02-21	33.4000	33.5050	32.8382	32.9900	-1.287%	350,541	+13.337%
2025-02-20	33.2500	33.5800	32.8100	33.4200	+0.451%	416,172	+11.879%
2025-02-19	33.2500	33.5000	32.7600	33.2700	-0.627%	561,623	+12.384%
2025-02-18	33.0000	33.6100	32.4200	33.4800	+1.949%	468,781	+11.679%
2025-02-14	33.1600	33.2600	32.5900	32.8400	-1.025%	433,188	+13.855%
2025-02-13	32.7500	33.4000	32.6700	33.1800	+1.748%	359,465	+12.688%
2025-02-12	32.9000	32.9500	32.4300	32.6100	-1.510%	412,974	+14.658%
2025-02-11	33.3500	33.4500	32.8200	33.1100	-0.660%	404,885	+12.927%
2025-02-10	33.3500	33.5200	32.8000	33.3300	+0.180%	514,913	+12.181%
2025-02-07	33.4600	33.4600	32.7600	33.2700	+0.544%	461,863	+12.384%
2025-02-06	33.2200	33.3000	32.6600	33.0900	+0.242%	313,075	+12.995%
2025-02-05	32.8000	33.2600	32.7100	33.0100	+0.855%	293,229	+13.269%
2025-02-04	32.3200	33.1000	32.0400	32.7300	+2.185%	699,847	+14.238%
2025-02-03	31.8100	32.3700	30.5700	32.0300	-2.377%	707,242	+16.734%
2025-01-31	33.5100	33.8500	32.4700	32.8100	-2.264%	268,725	+13.959%
2025-01-30	32.8800	33.8550	32.5700	33.5700	+4.482%	392,150	+11.379%
2025-01-29	32.3500	32.6050	31.8300	32.1300	-1.532%	360,545	+16.371%
2025-01-28	32.5600	32.8500	32.2800	32.6300	-0.427%	322,680	+14.588%
2025-01-27	33.0300	33.3800	32.5100	32.7700	-1.769%	486,388	+14.098%
2025-01-24	33.6100	33.8000	33.2300	33.3600	-0.714%	528,391	+12.080%
2025-01-23	32.2200	33.7100	32.2200	33.6000	+3.928%	520,962	+11.280%
2025-01-22	32.6500	32.6600	31.9700	32.3300	-0.308%	363,493	+15.651%
2025-01-21	31.9400	32.9602	31.6582	32.4300	+3.876%	433,233	+15.294%
2025-01-17	30.9300	31.3500	30.8600	31.2200	+0.970%	273,010	+19.763%
2025-01-16	31.3000	31.3000	30.8300	30.9200	-0.897%	335,399	+20.925%
2025-01-15	31.7600	32.0000	30.8300	31.2000	-0.669%	264,369	+19.840%