Dark

CII
BlackRock Enhanced Large Cap Core Fund, Inc.
stock NYSE Closed Ended Fund

At Close

Aug 8, 2025 3:59:30 PM EDT

22.07USD+0.547%(+0.12)54,891

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 8, 2025 8:24:30 AM EDT

21.98USD+0.137%(+0.03)100

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	22.1200	22.1200	22.0550	22.0700	+0.547%	54,891	0.000%
2025-08-07	21.8600	21.9700	21.8500	21.9500	+0.734%	129,422	+0.547%
2025-08-06	21.6800	21.8200	21.6300	21.7900	+0.415%	77,225	+1.285%
2025-08-05	21.6900	21.7900	21.5800	21.7000	+0.463%	97,643	+1.705%
2025-08-04	21.5100	21.6400	21.4501	21.6000	+0.935%	56,976	+2.176%
2025-08-01	21.5900	21.5900	21.2200	21.4000	-1.246%	105,077	+3.131%
2025-07-31	21.6000	21.8000	21.5570	21.6700	+1.073%	157,269	+1.846%
2025-07-30	21.4300	21.4500	21.3300	21.4400	+0.328%	76,575	+2.938%
2025-07-29	21.4500	21.4693	21.3300	21.3700	0.000%	55,395	+3.276%
2025-07-28	21.4600	21.5700	21.3100	21.3700	0.000%	56,670	+3.276%
2025-07-25	21.3100	21.4000	21.3100	21.3700	+0.565%	59,137	+3.276%
2025-07-24	21.2900	21.3399	21.1900	21.2500	+0.141%	28,958	+3.859%
2025-07-23	21.2600	21.2750	21.1301	21.2200	-0.047%	68,333	+4.006%
2025-07-22	21.2500	21.2600	21.1087	21.2300	+0.189%	65,203	+3.957%
2025-07-21	21.0400	21.2800	21.0400	21.1900	+0.522%	81,705	+4.153%
2025-07-18	21.1000	21.1000	21.0300	21.0800	+0.095%	65,055	+4.696%
2025-07-17	21.0100	21.1000	21.0100	21.0600	+0.286%	65,361	+4.796%
2025-07-16	21.2000	21.2571	21.0000	21.0000	-0.943%	77,218	+5.095%
2025-07-15	21.2800	21.3000	21.1500	21.2000	-0.282%	59,670	+4.104%
2025-07-14	21.3100	21.3300	21.2138	21.2600	-0.141%	57,003	+3.810%
2025-07-11	21.4100	21.4100	21.1858	21.2900	-0.560%	56,876	+3.664%
2025-07-10	21.4200	21.4599	21.3001	21.4100	+0.281%	73,542	+3.083%
2025-07-09	21.3800	21.4800	21.2700	21.3500	+0.423%	43,435	+3.372%
2025-07-08	21.3000	21.3600	21.2200	21.2600	+0.283%	77,531	+3.810%
2025-07-07	21.3500	21.3537	21.1400	21.2000	-0.935%	62,578	+4.104%
2025-07-03	21.3100	21.4300	21.3000	21.4000	+0.564%	49,435	+3.131%
2025-07-02	21.3000	21.3465	21.2201	21.2800	-0.234%	86,681	+3.712%
2025-07-01	21.2300	21.3500	21.2200	21.3300	-0.094%	80,339	+3.469%
2025-06-30	21.3400	21.3500	21.2200	21.3500	+0.755%	127,153	+3.372%
2025-06-27	21.0300	21.2100	21.0000	21.1900	+1.001%	80,665	+4.153%
2025-06-26	20.8400	21.1100	20.8250	20.9800	+0.672%	113,940	+5.195%
2025-06-25	20.8200	20.9273	20.7700	20.8400	+0.531%	62,242	+5.902%
2025-06-24	20.6200	20.7700	20.6100	20.7300	+1.221%	71,643	+6.464%
2025-06-23	20.4200	20.5200	20.3000	20.4800	+0.688%	111,695	+7.764%
2025-06-20	20.5000	20.5350	20.2700	20.3400	-0.780%	63,349	+8.505%
2025-06-18	20.5000	20.6200	20.5000	20.5000	+0.049%	26,901	+7.659%
2025-06-17	20.5000	20.5500	20.4401	20.4900	-0.340%	70,952	+7.711%
2025-06-16	20.6600	20.6600	20.5268	20.5600	+0.293%	68,471	+7.344%
2025-06-13	20.4200	20.6900	20.4000	20.5000	-1.157%	97,873	+7.659%
2025-06-12	20.7100	20.7400	20.6184	20.7400	+0.290%	67,006	+6.413%
2025-06-11	20.7300	20.7500	20.6055	20.6800	+0.048%	62,689	+6.721%
2025-06-10	20.7100	20.7100	20.6000	20.6700	+0.194%	64,421	+6.773%
2025-06-09	20.6400	20.7097	20.6204	20.6300	+0.194%	60,086	+6.980%
2025-06-06	20.5200	20.6728	20.5200	20.5900	+0.783%	72,717	+7.188%
2025-06-05	20.4700	20.6265	20.4000	20.4300	-0.147%	72,198	+8.027%
2025-06-04	20.5300	20.6700	20.4300	20.4600	+0.049%	104,666	+7.869%
2025-06-03	20.5100	20.5211	20.3700	20.4500	+0.196%	131,360	+7.922%
2025-06-02	20.3400	20.5000	20.2301	20.4100	0.000%	110,884	+8.133%
2025-05-30	20.2900	20.4200	20.1150	20.4100	+0.790%	172,434	+8.133%
2025-05-29	20.2400	20.2500	20.1000	20.2500	+1.199%	68,207	+8.988%
2025-05-28	20.0800	20.1172	19.9600	20.0100	0.000%	73,299	+10.295%
2025-05-27	20.0000	20.1699	19.9477	20.0100	+1.316%	92,709	+10.295%
2025-05-23	19.6000	19.7569	19.4446	19.7500	-0.051%	67,576	+11.747%
2025-05-22	19.7400	19.8082	19.6800	19.7600	0.000%	87,763	+11.690%
2025-05-21	19.8800	19.9500	19.6405	19.7600	-0.952%	106,130	+11.690%
2025-05-20	20.0100	20.0200	19.8200	19.9500	-0.150%	116,352	+10.627%
2025-05-19	19.8400	20.0000	19.8250	19.9800	+0.150%	111,036	+10.460%
2025-05-16	19.9100	19.9882	19.8500	19.9500	+0.504%	51,203	+10.627%
2025-05-15	19.8600	19.9488	19.7753	19.8500	-0.700%	76,105	+11.184%
2025-05-14	19.9500	20.0500	19.9200	19.9900	+0.251%	98,820	+10.405%
2025-05-13	19.9000	19.9566	19.8214	19.9400	+0.707%	133,887	+10.682%
2025-05-12	19.9100	19.9100	19.6149	19.8000	+2.009%	73,004	+11.465%
2025-05-09	19.3900	19.4199	19.2700	19.4100	+0.779%	53,066	+13.704%
2025-05-08	19.3000	19.4090	19.2252	19.2600	+0.469%	70,125	+14.590%
2025-05-07	19.1800	19.2500	19.0001	19.1700	+0.314%	62,345	+15.128%
2025-05-06	19.0700	19.1900	18.9401	19.1100	-0.417%	75,074	+15.489%
2025-05-05	19.1500	19.2500	19.1000	19.1900	+0.052%	70,489	+15.008%
2025-05-02	19.1400	19.2183	18.9869	19.1800	+1.481%	104,581	+15.068%
2025-05-01	18.8100	19.0000	18.7600	18.9000	+1.777%	157,345	+16.772%
2025-04-30	18.3700	18.5800	18.1000	18.5700	+0.541%	148,607	+18.848%
2025-04-29	18.3300	18.5200	18.3250	18.4700	+0.764%	114,396	+19.491%
2025-04-28	18.3900	18.4800	18.2100	18.3300	-0.109%	66,195	+20.404%
2025-04-25	18.2000	18.3500	18.1200	18.3500	+1.718%	88,231	+20.272%
2025-04-24	17.9000	18.1000	17.7800	18.0400	+1.405%	180,757	+22.339%
2025-04-23	17.6600	18.0200	17.6600	17.7900	+3.370%	158,373	+24.058%
2025-04-22	17.0000	17.2700	16.9125	17.2100	+2.258%	89,685	+28.239%
2025-04-21	17.1800	17.2272	16.6800	16.8300	-2.548%	157,084	+31.135%
2025-04-17	17.3100	17.5000	17.2600	17.2700	-0.289%	90,864	+27.794%
2025-04-16	17.5200	17.7001	17.1639	17.3200	-2.312%	156,099	+27.425%
2025-04-15	17.7900	17.8900	17.6500	17.7300	-0.783%	92,949	+24.478%
2025-04-14	18.0500	18.1850	17.7510	17.8700	-0.168%	141,593	+23.503%
2025-04-11	17.7400	17.9600	17.4700	17.9000	+1.705%	118,780	+23.296%
2025-04-10	18.0700	18.0700	17.3800	17.6000	-3.509%	159,471	+25.398%
2025-04-09	16.7600	18.3200	16.5307	18.2400	+9.353%	343,957	+20.998%
2025-04-08	17.2100	17.6200	16.4500	16.6800	+1.091%	384,944	+32.314%
2025-04-07	16.1100	17.0100	15.2000	16.5000	-1.961%	442,304	+33.758%
2025-04-04	17.8000	17.8100	16.8000	16.8300	-6.811%	290,034	+31.135%
2025-04-03	18.2400	18.3382	17.9604	18.0600	-3.422%	229,851	+22.204%
2025-04-02	18.4400	18.7600	18.4400	18.7000	+1.081%	51,054	+18.021%
2025-04-01	18.3600	18.5800	18.2900	18.5000	+0.162%	101,695	+19.297%
2025-03-31	18.4500	18.4700	18.1750	18.4700	-0.108%	265,538	+19.491%
2025-03-28	18.7800	18.7900	18.4200	18.4900	-2.066%	178,574	+19.362%
2025-03-27	18.9200	18.9300	18.7200	18.8800	-0.474%	86,074	+16.896%
2025-03-26	19.1600	19.2350	18.9500	18.9700	-1.095%	60,863	+16.342%
2025-03-25	19.1400	19.3098	19.1200	19.1800	+0.419%	82,147	+15.068%
2025-03-24	18.9600	19.1400	18.9600	19.1000	+1.542%	123,174	+15.550%
2025-03-21	18.7100	18.8100	18.6700	18.8100	0.000%	58,837	+17.331%
2025-03-20	18.7400	18.8900	18.6100	18.8100	+0.106%	106,211	+17.331%
2025-03-19	18.7100	18.8300	18.5100	18.7900	+0.913%	123,701	+17.456%
2025-03-18	18.6900	18.7600	18.5900	18.6200	-0.375%	81,854	+18.528%
2025-03-17	18.5700	18.7900	18.5164	18.6900	+0.430%	217,687	+18.085%
2025-03-14	18.4300	18.7177	18.4300	18.6100	+0.595%	106,569	+18.592%
2025-03-13	18.6800	18.8723	18.4500	18.5000	-0.484%	112,556	+19.297%
2025-03-12	18.6500	18.9000	18.5400	18.5900	+0.486%	92,276	+18.720%
2025-03-11	18.6800	18.7500	18.3000	18.5000	-1.070%	200,082	+19.297%
2025-03-10	19.0000	19.1000	18.6100	18.7000	-2.604%	142,783	+18.021%
2025-03-07	19.2600	19.2850	18.9800	19.2000	-0.570%	206,552	+14.948%
2025-03-06	19.5600	19.6299	19.2200	19.3100	-2.277%	205,060	+14.293%
2025-03-05	19.5600	19.7700	19.5000	19.7600	+1.022%	154,395	+11.690%
2025-03-04	19.8000	19.8128	19.3780	19.5600	-1.807%	182,511	+12.832%
2025-03-03	20.3700	20.4399	19.8450	19.9200	-1.775%	216,098	+10.793%
2025-02-28	20.1700	20.4000	20.0500	20.2800	+0.996%	94,436	+8.826%
2025-02-27	20.2100	20.3900	20.0500	20.0800	-0.496%	74,937	+9.910%
2025-02-26	20.3200	20.3900	20.1000	20.1800	-0.493%	85,711	+9.366%
2025-02-25	20.4700	20.5658	20.2500	20.2800	-0.880%	81,204	+8.826%
2025-02-24	20.7500	20.8652	20.4200	20.4600	-1.112%	84,753	+7.869%
2025-02-21	20.9800	20.9900	20.6200	20.6900	-1.241%	78,509	+6.670%
2025-02-20	20.9900	21.0200	20.8901	20.9500	-0.238%	66,271	+5.346%
2025-02-19	20.9600	21.0800	20.9600	21.0000	-0.285%	74,345	+5.095%
2025-02-18	21.0400	21.1000	21.0100	21.0600	+0.095%	85,251	+4.796%
2025-02-14	21.1000	21.1358	20.9800	21.0400	-0.284%	98,111	+4.895%
2025-02-13	20.9600	21.1200	20.9600	21.1000	+0.668%	103,432	+4.597%
2025-02-12	20.9100	20.9900	20.8000	20.9600	-0.190%	144,809	+5.296%
2025-02-11	20.7800	21.0000	20.6601	21.0000	+1.010%	79,630	+5.095%
2025-02-10	20.7200	20.9000	20.7200	20.7900	+0.678%	92,463	+6.157%
2025-02-07	20.8700	20.8900	20.6400	20.6500	-1.526%	154,366	+6.877%
2025-02-06	20.8600	20.9900	20.8009	20.9700	+0.866%	116,898	+5.246%
2025-02-05	20.7700	20.8300	20.6800	20.7900	+0.096%	82,993	+6.157%
2025-02-04	20.6500	20.8300	20.6500	20.7700	+0.630%	83,834	+6.259%
2025-02-03	20.5200	20.7400	20.4900	20.6400	-0.722%	195,043	+6.928%
2025-01-31	20.9800	21.0700	20.7600	20.7900	-0.192%	137,917	+6.157%
2025-01-30	20.7900	20.8800	20.6577	20.8300	+0.774%	95,631	+5.953%
2025-01-29	20.7300	20.8400	20.6000	20.6700	-0.289%	73,453	+6.773%
2025-01-28	20.8200	20.8200	20.5400	20.7300	-0.432%	91,446	+6.464%
2025-01-27	20.8300	20.9062	20.7600	20.8200	-1.233%	134,171	+6.004%
2025-01-24	21.0900	21.1400	21.0400	21.0800	+0.047%	61,477	+4.696%
2025-01-23	20.9500	21.0700	20.9000	21.0700	+0.717%	73,287	+4.746%
2025-01-22	20.8500	20.9500	20.8400	20.9200	+0.771%	81,348	+5.497%
2025-01-21	20.6500	20.7900	20.6253	20.7600	+0.728%	81,136	+6.310%
2025-01-17	20.5800	20.6999	20.5500	20.6100	+0.832%	79,801	+7.084%
2025-01-16	20.4400	20.4900	20.4100	20.4400	+0.196%	60,388	+7.975%
2025-01-15	20.3300	20.4900	20.3200	20.4000	+1.090%	92,797	+8.186%
2025-01-14	20.2300	20.3300	20.1400	20.1800	+0.199%	108,109	+9.366%
2025-01-13	20.0200	20.2100	20.0200	20.1400	-0.050%	95,460	+9.583%
2025-01-10	20.2100	20.2400	20.0101	20.1500	-0.641%	164,681	+9.529%
2025-01-08	20.3100	20.3350	20.2000	20.2800	-0.246%	105,319	+8.826%
2025-01-07	20.3400	20.5000	20.2800	20.3300	-0.196%	128,629	+8.559%
2025-01-06	20.3100	20.5000	20.3050	20.3700	+0.345%	93,896	+8.346%
2025-01-03	20.2800	20.3500	20.1700	20.3000	+0.845%	78,878	+8.719%
2025-01-02	20.3000	20.3000	19.9700	20.1300	+0.149%	175,816	+9.637%
2024-12-31	20.1800	20.2177	20.0213	20.1000	-0.199%	111,234	+9.801%
2024-12-30	20.0800	20.1900	19.9500	20.1400	-0.788%	84,258	+9.583%
2024-12-27	20.4400	20.4400	20.1382	20.3000	-0.685%	108,797	+8.719%
2024-12-26	20.3700	20.4400	20.2700	20.4400	+0.344%	112,195	+7.975%
2024-12-24	20.1400	20.4000	20.1000	20.3700	+1.596%	100,388	+8.346%
2024-12-23	19.9900	20.0900	19.9000	20.0500	+1.058%	189,334	+10.075%
2024-12-20	19.5500	19.8800	19.5000	19.8400	+1.796%	125,197	+11.240%
2024-12-19	19.8100	19.9400	19.4400	19.4900	-1.116%	177,340	+13.238%
2024-12-18	20.2900	20.2900	19.6800	19.7100	-2.954%	160,137	+11.974%
2024-12-17	20.3000	20.3600	20.1100	20.3100	-0.098%	192,555	+8.666%
2024-12-16	20.2400	20.3899	20.2202	20.3300	+0.445%	172,129	+8.559%
2024-12-13	20.3200	20.3900	20.2000	20.2400	+0.198%	102,193	+9.042%
2024-12-12	20.2500	20.3300	20.2000	20.2000	-0.493%	110,749	+9.257%
2024-12-11	20.2200	20.3900	20.2000	20.3000	+0.495%	124,776	+8.719%
2024-12-10	20.3700	20.3900	20.1600	20.2000	-0.493%	82,902	+9.257%
2024-12-09	20.4300	20.4600	20.2300	20.3000	-0.393%	109,740	+8.719%
2024-12-06	20.4200	20.4300	20.3000	20.3800	+0.197%	68,673	+8.292%
2024-12-05	20.4100	20.4200	20.2100	20.3400	0.000%	115,411	+8.505%
2024-12-04	20.2900	20.3587	20.2500	20.3400	+0.593%	112,289	+8.505%
2024-12-03	20.1600	20.2600	20.0916	20.2200	+0.347%	143,999	+9.149%
2024-12-02	20.1600	20.2000	20.0620	20.1500	+0.149%	130,023	+9.529%
2024-11-29	20.0500	20.1400	20.0000	20.1200	+0.600%	88,273	+9.692%
2024-11-27	20.0300	20.0599	19.9561	20.0000	+0.100%	105,156	+10.350%
2024-11-26	20.0100	20.1000	19.9100	19.9800	+0.251%	166,526	+10.460%
2024-11-25	20.0100	20.1296	19.8900	19.9300	+1.116%	235,024	+10.738%
2024-11-22	19.7300	19.7901	19.6682	19.7100	-0.101%	65,295	+11.974%
2024-11-21	19.6800	19.7800	19.6100	19.7300	+0.715%	65,202	+11.860%
2024-11-20	19.6500	19.6500	19.5300	19.5900	-0.305%	62,800	+12.660%
2024-11-19	19.5800	19.6900	19.5500	19.6500	+0.051%	79,621	+12.316%
2024-11-18	19.5900	19.6500	19.4400	19.6400	+0.255%	184,759	+12.373%
2024-11-15	19.7000	19.8500	19.4600	19.5900	-1.061%	98,398	+12.660%
2024-11-14	19.9500	19.9526	19.7800	19.8000	-0.752%	86,273	+11.465%
2024-11-13	20.0000	20.0000	19.8400	19.9500	+0.201%	89,923	+10.627%
2024-11-12	19.9400	20.1100	19.9100	19.9100	-0.500%	106,685	+10.849%
2024-11-11	20.0300	20.1300	19.9300	20.0100	+0.050%	152,249	+10.295%
2024-11-08	19.8000	20.0150	19.8000	20.0000	+0.705%	131,923	+10.350%
2024-11-07	19.7800	19.9000	19.7350	19.8600	+0.710%	173,075	+11.128%
2024-11-06	19.7800	19.8879	19.6900	19.7200	+1.232%	101,596	+11.917%
2024-11-05	19.3900	19.5500	19.3900	19.4800	+0.361%	103,582	+13.296%
2024-11-04	19.3700	19.4700	19.3350	19.4100	+0.362%	83,389	+13.704%
2024-11-01	19.2500	19.4431	19.2500	19.3400	+0.572%	93,291	+14.116%
2024-10-31	19.4900	19.5640	19.1400	19.2300	-1.385%	183,426	+14.769%
2024-10-30	19.6200	19.7240	19.4700	19.5000	-0.459%	228,199	+13.179%
2024-10-29	19.5000	19.6500	19.4400	19.5900	-0.305%	132,548	+12.660%
2024-10-28	19.7400	19.7400	19.6138	19.6500	+0.102%	32,783	+12.316%
2024-10-25	19.7500	19.7900	19.6000	19.6300	-0.203%	57,120	+12.430%
2024-10-24	19.7300	19.7550	19.6410	19.6700	-0.203%	98,793	+12.201%
2024-10-23	19.7500	19.7950	19.7100	19.7100	-0.705%	119,687	+11.974%
2024-10-22	19.7200	19.9100	19.7200	19.8500	+0.151%	80,201	+11.184%
2024-10-21	19.8700	19.8700	19.8000	19.8200	-0.252%	102,639	+11.352%
2024-10-18	19.8000	19.8900	19.7280	19.8700	+0.354%	94,584	+11.072%
2024-10-17	19.9000	19.9000	19.7500	19.8000	+0.051%	87,939	+11.465%
2024-10-16	19.7300	19.8200	19.7300	19.7900	+0.253%	159,330	+11.521%
2024-10-15	19.8300	19.9550	19.7320	19.7400	-1.251%	161,138	+11.803%
2024-10-14	19.9200	19.9994	19.8700	19.9900	+0.655%	135,628	+10.405%
2024-10-11	19.7700	19.8700	19.7300	19.8600	+0.455%	104,756	+11.128%
2024-10-10	19.7600	19.8000	19.6750	19.7700	-0.051%	77,962	+11.634%
2024-10-09	19.6500	19.7840	19.6300	19.7800	+0.662%	92,433	+11.577%
2024-10-08	19.5100	19.6800	19.5000	19.6500	+1.132%	145,064	+12.316%
2024-10-07	19.5200	19.5700	19.4000	19.4300	-0.563%	103,613	+13.587%
2024-10-04	19.5000	19.5700	19.4701	19.5400	+0.463%	102,117	+12.948%
2024-10-03	19.5200	19.5537	19.3850	19.4500	-0.410%	111,955	+13.470%
2024-10-02	19.4500	19.5700	19.3450	19.5300	+0.154%	162,330	+13.006%
2024-10-01	19.6100	19.6386	19.4700	19.5000	-0.965%	131,328	+13.179%
2024-09-30	19.5100	19.6900	19.5100	19.6900	+0.665%	279,545	+12.087%
2024-09-27	19.5100	19.6050	19.4801	19.5600	+0.256%	118,872	+12.832%
2024-09-26	19.5700	19.6000	19.4850	19.5100	-0.205%	123,275	+13.121%
2024-09-25	19.5000	19.5800	19.4400	19.5500	+0.256%	85,541	+12.890%
2024-09-24	19.3900	19.6000	19.3900	19.5000	+0.206%	123,486	+13.179%
2024-09-23	19.4700	19.5700	19.4100	19.4600	+0.051%	116,269	+13.412%
2024-09-20	19.5400	19.5400	19.4000	19.4500	-0.562%	110,788	+13.470%
2024-09-19	19.5900	19.6100	19.4400	19.5600	+1.190%	96,038	+12.832%
2024-09-18	19.4200	19.4912	19.2500	19.3300	+0.104%	116,225	+14.175%
2024-09-17	19.3700	19.4799	19.2700	19.3100	+0.104%	86,176	+14.293%
2024-09-16	19.1700	19.3000	19.1500	19.2900	-0.259%	109,229	+14.412%
2024-09-13	19.1900	19.4120	19.1900	19.3400	+0.624%	102,172	+14.116%
2024-09-12	19.1600	19.3100	19.0500	19.2200	+0.523%	84,704	+14.828%
2024-09-11	19.0600	19.1300	18.8300	19.1200	+0.367%	118,498	+15.429%
2024-09-10	19.0200	19.1000	18.9758	19.0500	+0.369%	91,270	+15.853%
2024-09-09	19.0100	19.1700	18.9600	18.9800	+0.158%	109,242	+16.280%
2024-09-06	19.2900	19.2900	18.9200	18.9500	-1.302%	106,424	+16.464%
2024-09-05	19.2300	19.3099	19.1500	19.2000	-0.518%	104,161	+14.948%
2024-09-04	19.3100	19.4500	19.2500	19.3000	-0.155%	97,017	+14.352%
2024-09-03	19.6500	19.6500	19.3100	19.3300	-1.378%	80,516	+14.175%
2024-08-30	19.6000	19.6500	19.4900	19.6000	+0.358%	93,708	+12.602%
2024-08-29	19.5300	19.5800	19.4419	19.5300	+0.463%	75,179	+13.006%
2024-08-28	19.5600	19.5999	19.3200	19.4400	-0.481%	70,561	+13.529%
2024-08-27	19.4000	19.5900	19.4000	19.5340	+0.484%	76,497	+12.982%
2024-08-26	19.4600	19.5150	19.3800	19.4400	+0.310%	181,616	+13.529%
2024-08-23	19.2700	19.4300	19.2500	19.3800	+0.990%	123,955	+13.880%
2024-08-22	19.4100	19.4100	19.1500	19.1900	-0.570%	80,195	+15.008%
2024-08-21	19.2600	19.3600	19.2600	19.3000	+0.052%	86,604	+14.352%
2024-08-20	19.3200	19.4200	19.2500	19.2900	-0.104%	134,174	+14.412%
2024-08-19	19.1000	19.3100	19.0900	19.3100	+1.525%	105,802	+14.293%
2024-08-16	19.0100	19.2200	19.0100	19.0200	-0.523%	144,681	+16.036%
2024-08-15	19.0400	19.2000	19.0400	19.1200	+0.367%	111,632	+15.429%
2024-08-14	19.0800	19.1299	19.0100	19.0500	-0.105%	48,549	+15.853%
2024-08-13	18.9900	19.0999	18.9200	19.0700	+1.113%	127,587	+15.732%
2024-08-12	18.8500	18.9700	18.7723	18.8600	-0.159%	145,257	+17.020%
2024-08-09	18.8100	18.9100	18.7201	18.8900	+0.319%	87,714	+16.834%
2024-08-08	18.5400	18.8300	18.4900	18.8300	+1.949%	89,108	+17.207%
2024-08-07	18.6500	18.7589	18.4500	18.4700	+0.108%	108,433	+19.491%
2024-08-06	18.4700	18.7278	18.3700	18.4500	+0.875%	193,617	+19.621%
2024-08-05	17.5700	18.4100	17.5700	18.2900	-3.432%	236,965	+20.667%
2024-08-02	18.9800	19.0400	18.4300	18.9400	-1.610%	169,001	+16.526%
2024-08-01	19.4800	19.5800	19.2500	19.2500	-0.926%	105,355	+14.649%
2024-07-31	19.4900	19.5300	19.3800	19.4300	+1.040%	82,762	+13.587%
2024-07-30	19.2500	19.2899	19.1100	19.2300	+0.313%	91,903	+14.769%
2024-07-29	19.1800	19.2300	19.0700	19.1700	+0.209%	129,102	+15.128%
2024-07-26	19.2200	19.2342	19.1000	19.1300	+0.367%	78,462	+15.369%
2024-07-25	19.1200	19.3100	19.0300	19.0600	-0.418%	159,987	+15.792%
2024-07-24	19.4700	19.4700	19.1200	19.1400	-2.446%	94,060	+15.308%
2024-07-23	19.6800	19.6900	19.5500	19.6200	+0.153%	95,242	+12.487%
2024-07-22	19.4100	19.6100	19.4100	19.5900	+1.293%	71,711	+12.660%
2024-07-19	19.4900	19.5241	19.3000	19.3400	-0.770%	72,777	+14.116%
2024-07-18	19.7500	19.8500	19.4685	19.4900	-1.466%	133,337	+13.238%
2024-07-17	19.8500	19.9900	19.7600	19.7800	-1.347%	96,519	+11.577%
2024-07-16	19.9600	20.1350	19.9500	20.0500	+0.501%	103,669	+10.075%
2024-07-15	20.0000	20.2200	19.9300	19.9500	-0.746%	94,947	+10.627%
2024-07-12	20.1700	20.3400	20.0900	20.1000	-0.347%	118,740	+9.801%
2024-07-11	20.2100	20.4000	20.1671	20.1700	-0.395%	71,201	+9.420%
2024-07-10	20.1600	20.2800	20.1317	20.2500	+0.546%	69,978	+8.988%
2024-07-09	20.1300	20.1798	20.0600	20.1400	+0.449%	54,123	+9.583%
2024-07-08	20.2000	20.2486	20.0100	20.0500	-0.496%	87,662	+10.075%
2024-07-05	20.1100	20.1699	20.0001	20.1500	0.000%	40,007	+9.529%
2024-07-03	20.1000	20.1500	20.0100	20.1500	+0.499%	47,147	+9.529%
2024-07-02	20.0000	20.0500	19.9400	20.0500	+0.501%	54,720	+10.075%
2024-07-01	20.0000	20.0550	19.9200	19.9500	-0.200%	91,909	+10.627%
2024-06-28	19.9400	20.1490	19.9000	19.9900	+0.705%	237,284	+10.405%
2024-06-27	19.8200	19.9218	19.8000	19.8500	+0.151%	72,335	+11.184%
2024-06-26	19.8100	19.8400	19.7500	19.8200	-0.101%	86,289	+11.352%
2024-06-25	19.8900	19.9400	19.7700	19.8400	+0.202%	73,891	+11.240%
2024-06-24	19.6800	19.8900	19.6800	19.8000	+0.508%	51,584	+11.465%
2024-06-21	19.6100	19.7500	19.6100	19.7000	+0.153%	91,016	+12.030%
2024-06-20	19.8600	19.8600	19.6304	19.6700	-0.254%	89,838	+12.201%
2024-06-18	19.6700	19.7400	19.6400	19.7200	-0.101%	73,969	+11.917%
2024-06-17	19.4800	19.7400	19.4800	19.7400	+0.920%	93,083	+11.803%
2024-06-14	19.5500	19.7300	19.4800	19.5600	-1.062%	110,969	+12.832%
2024-06-13	19.8600	19.8600	19.7100	19.7700	-0.202%	121,950	+11.634%
2024-06-12	19.8000	20.0100	19.7400	19.8100	+0.609%	95,179	+11.408%
2024-06-11	19.5100	19.8000	19.4201	19.6900	+0.923%	121,271	+12.087%
2024-06-10	19.5500	19.6799	19.4950	19.5100	-0.205%	63,036	+13.121%
2024-06-07	19.4100	19.6500	19.4100	19.5500	+0.514%	77,963	+12.890%
2024-06-06	19.4800	19.5500	19.4100	19.4500	-0.051%	70,135	+13.470%
2024-06-05	19.4200	19.4903	19.3500	19.4600	+0.568%	51,655	+13.412%
2024-06-04	19.3200	19.4299	19.2300	19.3500	-0.052%	51,179	+14.057%
2024-06-03	19.3500	19.4800	19.2601	19.3600	+0.155%	72,461	+13.998%
2024-05-31	19.3300	19.4390	19.1700	19.3300	+0.625%	84,530	+14.175%
2024-05-30	19.2400	19.2900	19.1500	19.2100	+0.104%	63,162	+14.888%
2024-05-29	19.3000	19.3000	19.1700	19.1900	-0.878%	81,636	+15.008%
2024-05-28	19.3000	19.4000	19.3000	19.3600	+0.311%	87,125	+13.998%
2024-05-24	19.2000	19.4100	19.2000	19.3000	+0.678%	65,053	+14.352%
2024-05-23	19.4200	19.4300	19.1500	19.1700	-1.084%	178,661	+15.128%
2024-05-22	19.3200	19.4400	19.3200	19.3800	+0.155%	48,965	+13.880%
2024-05-21	19.3000	19.4300	19.2950	19.3500	+0.259%	59,219	+14.057%
2024-05-20	19.2800	19.4298	19.2800	19.3000	-0.207%	66,736	+14.352%
2024-05-17	19.3200	19.3800	19.3104	19.3400	+0.155%	58,377	+14.116%
2024-05-16	19.3500	19.4000	19.2501	19.3100	-0.103%	52,088	+14.293%
2024-05-15	19.2300	19.3684	19.2300	19.3300	+0.782%	68,738	+14.175%
2024-05-14	19.1400	19.2400	19.1000	19.1800	-0.052%	83,132	+15.068%
2024-05-13	19.2400	19.2699	19.1800	19.1900	-0.156%	73,604	+15.008%
2024-05-10	19.2600	19.2600	19.1000	19.2200	+0.366%	88,269	+14.828%
2024-05-09	19.1400	19.2500	19.1200	19.1500	+0.052%	51,719	+15.248%
2024-05-08	19.1000	19.2035	19.1000	19.1400	-0.209%	41,965	+15.308%
2024-05-07	19.0600	19.2300	19.0600	19.1800	+0.471%	73,591	+15.068%
2024-05-06	19.1200	19.1700	19.0400	19.0900	+0.105%	98,963	+15.610%
2024-05-03	18.9900	19.0700	18.9101	19.0700	+1.490%	40,686	+15.732%
2024-05-02	18.8000	18.8200	18.6577	18.7900	+0.859%	43,469	+17.456%
2024-05-01	18.5300	18.8600	18.5300	18.6300	+0.377%	80,963	+18.465%
2024-04-30	18.6200	18.6800	18.5200	18.5600	-0.322%	90,066	+18.912%
2024-04-29	18.7400	18.7610	18.5400	18.6200	-0.107%	98,074	+18.528%
2024-04-26	18.5200	18.6900	18.5100	18.6400	+1.139%	78,518	+18.401%
2024-04-25	18.2500	18.4499	18.2500	18.4300	-0.647%	108,069	+19.750%
2024-04-24	18.7800	18.7800	18.5300	18.5500	-0.802%	90,116	+18.976%
2024-04-23	18.5400	18.7500	18.5400	18.7000	+1.410%	85,770	+18.021%
2024-04-22	18.3300	18.5599	18.3300	18.4400	+0.765%	91,317	+19.685%
2024-04-19	18.5000	18.5300	18.2600	18.3000	-1.028%	97,369	+20.601%
2024-04-18	18.5200	18.6000	18.4200	18.4900	-0.108%	74,884	+19.362%
2024-04-17	18.6900	18.6900	18.4700	18.5100	-0.269%	48,931	+19.233%
2024-04-16	18.5000	18.6100	18.5000	18.5600	+0.433%	63,683	+18.912%
2024-04-15	18.9600	19.0690	18.4800	18.4800	-2.222%	111,639	+19.426%
2024-04-12	19.1000	19.1300	18.8800	18.9000	-1.920%	80,423	+16.772%
2024-04-11	19.2600	19.3300	19.1250	19.2700	+0.679%	58,466	+14.530%
2024-04-10	19.1400	19.2400	19.0800	19.1400	-0.829%	43,688	+15.308%
2024-04-09	19.3500	19.3599	19.2200	19.3000	+0.260%	27,263	+14.352%
2024-04-08	19.3800	19.3900	19.2300	19.2500	-0.259%	35,969	+14.649%
2024-04-05	19.1800	19.3800	19.1700	19.3000	+0.683%	58,191	+14.352%
2024-04-04	19.3900	19.4800	19.1500	19.1690	-0.987%	75,087	+15.134%
2024-04-03	19.3400	19.4180	19.2950	19.3600	+0.103%	47,936	+13.998%
2024-04-02	19.3000	19.3600	19.2600	19.3400	-0.821%	75,865	+14.116%
2024-04-01	19.5900	19.6592	19.4200	19.5000	+0.051%	109,773	+13.179%
2024-03-28	19.5500	19.5600	19.4400	19.4900	+0.206%	137,522	+13.238%
2024-03-27	19.3800	19.4500	19.3500	19.4500	+0.569%	59,902	+13.470%
2024-03-26	19.4400	19.5099	19.3390	19.3400	0.000%	92,272	+14.116%
2024-03-25	19.3000	19.3799	19.3000	19.3400	-0.103%	73,277	+14.116%
2024-03-22	19.4700	19.4700	19.3250	19.3600	-0.206%	96,847	+13.998%
2024-03-21	19.5700	19.5700	19.3800	19.4000	-0.360%	83,619	+13.763%
2024-03-20	19.3200	19.6000	19.2665	19.4700	+0.933%	109,031	+13.354%
2024-03-19	19.1500	19.3100	19.1060	19.2900	+0.574%	57,525	+14.412%
2024-03-18	19.3200	19.3500	19.1600	19.1800	+0.209%	111,444	+15.068%
2024-03-15	19.2500	19.2600	19.1000	19.1400	-0.623%	77,307	+15.308%
2024-03-14	19.4600	19.5000	19.1800	19.2600	-1.382%	74,428	+14.590%
2024-03-13	19.6400	19.6400	19.5100	19.5300	-0.459%	76,463	+13.006%
2024-03-12	19.4800	19.6300	19.4700	19.6200	+0.822%	77,477	+12.487%
2024-03-11	19.4400	19.5600	19.4100	19.4600	-0.307%	98,786	+13.412%
2024-03-08	19.6000	19.7499	19.4800	19.5200	-0.813%	104,926	+13.064%
2024-03-07	19.6100	19.7400	19.5884	19.6800	+0.665%	57,032	+12.144%
2024-03-06	19.4800	19.6790	19.4800	19.5500	+0.566%	47,228	+12.890%
2024-03-05	19.5700	19.6743	19.3900	19.4400	-1.320%	66,636	+13.529%
2024-03-04	19.7300	19.8100	19.5449	19.7000	0.000%	50,547	+12.030%
2024-03-01	19.4500	19.7800	19.4500	19.7000	+1.494%	82,909	+12.030%
2024-02-29	19.6300	19.6300	19.3600	19.4100	-0.410%	201,311	+13.704%
2024-02-28	19.3500	19.5200	19.3500	19.4900	+0.206%	106,259	+13.238%
2024-02-27	19.4300	19.5400	19.4300	19.4500	+0.129%	75,613	+13.470%
2024-02-26	19.5400	19.5652	19.4100	19.4250	-0.589%	39,281	+13.616%
2024-02-23	19.6500	19.6700	19.5400	19.5400	+0.257%	69,742	+12.948%
2024-02-22	19.3800	19.5700	19.3596	19.4900	+1.405%	100,226	+13.238%
2024-02-21	19.1300	19.2600	19.1201	19.2200	+0.470%	58,397	+14.828%
2024-02-20	19.2000	19.2099	19.0900	19.1300	-0.623%	76,706	+15.369%
2024-02-16	19.3000	19.3700	19.2300	19.2500	-0.671%	64,847	+14.649%