CII
BlackRock Enhanced Large Cap Core Fund, Inc.
stockNYSEClosed Ended Fund
At CloseOct 5, 2026 3:59:30 PM EDT
24.09USD-0.166%(-0.04)69,071
23.99Bid24.72Ask0.73SpreadPre-marketOct 5, 2026 8:50:30 AM EDT
24.77USD+2.660%(+0.64)
CII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.13 | 24.19 | 23.98 | 24.09 | -0.166% | 69,071 | 0.000% |
| 2026-10-02 | 24.22 | 24.40 | 24.09 | 24.13 | +0.584% | 29,945 | -0.166% |
| 2026-10-01 | 24.10 | 24.10 | 23.84 | 23.99 | -0.042% | 51,025 | +0.417% |
| 2026-09-30 | 24.22 | 24.34 | 23.97 | 24.00 | -0.166% | 101,828 | +0.375% |
| 2026-09-29 | 24.06 | 24.09 | 23.85 | 24.04 | +0.712% | 68,725 | +0.208% |
| 2026-09-28 | 24.26 | 24.40 | 23.87 | 23.87 | -1.850% | 69,397 | +0.922% |
| 2026-09-25 | 24.21 | 24.34 | 24.06 | 24.32 | +1.123% | 67,919 | -0.946% |
| 2026-09-24 | 24.11 | 24.16 | 23.95 | 24.05 | -0.373% | 40,277 | +0.166% |
| 2026-09-23 | 24.25 | 24.37 | 24.02 | 24.14 | -0.536% | 44,130 | -0.207% |
| 2026-09-22 | 24.15 | 24.48 | 24.15 | 24.27 | -0.041% | 36,886 | -0.742% |
| 2026-09-21 | 24.12 | 24.33 | 23.90 | 24.28 | +1.590% | 66,913 | -0.783% |
| 2026-09-18 | 24.09 | 24.20 | 23.70 | 23.90 | -0.250% | 63,187 | +0.795% |
| 2026-09-17 | 23.95 | 24.00 | 23.75 | 23.96 | +1.097% | 63,205 | +0.543% |
| 2026-09-16 | 24.08 | 24.08 | 23.67 | 23.70 | -0.878% | 69,031 | +1.646% |
| 2026-09-15 | 23.98 | 24.07 | 23.88 | 23.91 | -0.871% | 130,756 | +0.753% |
| 2026-09-14 | 24.07 | 24.18 | 24.00 | 24.12 | -0.248% | 49,177 | -0.124% |
| 2026-09-11 | 24.13 | 24.27 | 24.03 | 24.18 | +0.666% | 57,032 | -0.372% |
| 2026-09-10 | 24.05 | 24.25 | 24.00 | 24.02 | -0.948% | 58,310 | +0.291% |
| 2026-09-09 | 24.48 | 24.65 | 24.11 | 24.25 | -0.980% | 70,867 | -0.660% |
| 2026-09-08 | 24.42 | 24.50 | 24.20 | 24.49 | -0.082% | 88,910 | -1.633% |
| 2026-09-04 | 24.54 | 24.68 | 24.38 | 24.51 | -0.244% | 49,802 | -1.714% |
| 2026-09-03 | 24.62 | 24.66 | 24.35 | 24.57 | -0.122% | 95,363 | -1.954% |
| 2026-09-02 | 24.41 | 24.69 | 24.35 | 24.60 | +0.778% | 71,256 | -2.073% |
| 2026-09-01 | 24.41 | 24.61 | 24.36 | 24.41 | -0.245% | 63,107 | -1.311% |
| 2026-08-31 | 24.64 | 24.71 | 24.45 | 24.47 | -1.171% | 82,804 | -1.553% |
| 2026-08-28 | 24.69 | 24.90 | 24.56 | 24.76 | -0.121% | 73,878 | -2.706% |
| 2026-08-27 | 24.58 | 24.79 | 24.31 | 24.79 | +0.978% | 80,723 | -2.824% |
| 2026-08-26 | 24.33 | 24.80 | 24.33 | 24.55 | +0.821% | 38,330 | -1.874% |
| 2026-08-25 | 24.37 | 24.43 | 24.16 | 24.35 | +0.786% | 57,023 | -1.068% |
| 2026-08-24 | 24.32 | 24.38 | 24.12 | 24.16 | -0.453% | 50,587 | -0.290% |
| 2026-08-21 | 24.30 | 24.38 | 24.10 | 24.27 | +0.705% | 60,866 | -0.742% |
| 2026-08-20 | 24.40 | 24.58 | 24.06 | 24.10 | -1.310% | 67,485 | -0.041% |
| 2026-08-19 | 24.70 | 24.80 | 24.42 | 24.42 | -0.853% | 69,279 | -1.351% |
| 2026-08-18 | 24.62 | 24.68 | 24.30 | 24.63 | -0.203% | 74,155 | -2.192% |
| 2026-08-17 | 24.64 | 24.70 | 24.51 | 24.68 | +0.489% | 87,721 | -2.391% |
| 2026-08-14 | 24.68 | 24.86 | 24.50 | 24.56 | -0.888% | 108,610 | -1.914% |
| 2026-08-13 | 24.71 | 24.88 | 24.66 | 24.78 | +0.081% | 107,762 | -2.785% |
| 2026-08-12 | 24.89 | 24.98 | 24.66 | 24.76 | +0.040% | 108,635 | -2.706% |
| 2026-08-11 | 25.00 | 25.11 | 24.70 | 24.75 | -1.000% | 89,596 | -2.667% |
| 2026-08-10 | 24.77 | 25.10 | 24.54 | 25.00 | +0.929% | 39,254 | -3.640% |
| 2026-08-07 | 25.17 | 25.27 | 24.67 | 24.77 | +0.568% | 84,225 | -2.745% |
| 2026-08-06 | 24.57 | 24.83 | 24.55 | 24.63 | -0.162% | 47,061 | -2.192% |
| 2026-08-05 | 24.79 | 25.00 | 24.56 | 24.67 | +0.285% | 119,595 | -2.351% |
| 2026-08-04 | 24.64 | 24.72 | 24.47 | 24.60 | +0.367% | 138,090 | -2.073% |
| 2026-08-03 | 24.28 | 24.59 | 24.13 | 24.51 | +1.659% | 92,897 | -1.714% |
| 2026-07-31 | 24.05 | 24.49 | 23.73 | 24.11 | +0.794% | 178,649 | -0.083% |
| 2026-07-30 | 23.65 | 23.97 | 23.45 | 23.92 | +1.744% | 107,634 | +0.711% |
| 2026-07-29 | 23.79 | 24.06 | 23.50 | 23.51 | -1.632% | 125,026 | +2.467% |
| 2026-07-28 | 23.95 | 24.04 | 23.62 | 23.90 | -0.458% | 178,237 | +0.795% |
| 2026-07-27 | 24.65 | 24.70 | 23.90 | 24.01 | -1.920% | 170,162 | +0.333% |
| 2026-07-24 | 24.47 | 24.59 | 24.19 | 24.48 | +0.575% | 71,751 | -1.593% |
| 2026-07-23 | 24.60 | 24.99 | 24.30 | 24.34 | -1.696% | 94,869 | -1.027% |
| 2026-07-22 | 24.67 | 24.92 | 24.67 | 24.76 | +0.406% | 59,583 | -2.706% |
| 2026-07-21 | 24.78 | 24.89 | 24.61 | 24.66 | +0.285% | 61,662 | -2.311% |
| 2026-07-20 | 24.63 | 24.72 | 24.51 | 24.59 | +0.367% | 57,822 | -2.033% |
| 2026-07-17 | 24.69 | 25.00 | 24.36 | 24.50 | -2.117% | 90,858 | -1.673% |
| 2026-07-16 | 25.60 | 25.60 | 25.02 | 25.03 | -2.531% | 86,557 | -3.755% |
| 2026-07-15 | 25.85 | 25.85 | 25.52 | 25.68 | -0.773% | 68,726 | -6.192% |
| 2026-07-14 | 25.80 | 25.97 | 25.65 | 25.88 | +0.897% | 67,549 | -6.917% |
| 2026-07-13 | 25.71 | 25.82 | 25.57 | 25.65 | -0.466% | 59,312 | -6.082% |
| 2026-07-10 | 25.75 | 25.90 | 25.59 | 25.77 | +0.194% | 66,271 | -6.519% |
| 2026-07-09 | 25.41 | 25.90 | 25.32 | 25.72 | +1.861% | 56,836 | -6.337% |
| 2026-07-08 | 25.07 | 25.33 | 24.76 | 25.25 | -0.079% | 77,200 | -4.594% |
| 2026-07-07 | 25.63 | 25.63 | 25.19 | 25.27 | -1.635% | 66,639 | -4.670% |
| 2026-07-06 | 25.72 | 25.93 | 25.60 | 25.69 | +0.117% | 65,034 | -6.228% |
| 2026-07-02 | 25.93 | 26.00 | 25.58 | 25.66 | -0.427% | 73,637 | -6.118% |
| 2026-07-01 | 26.04 | 26.16 | 25.51 | 25.77 | -1.453% | 109,515 | -6.519% |
| 2026-06-30 | 25.64 | 26.15 | 25.50 | 26.15 | +2.710% | 100,718 | -7.878% |
| 2026-06-29 | 25.14 | 25.50 | 24.97 | 25.46 | +2.003% | 82,532 | -5.381% |
| 2026-06-26 | 24.89 | 25.15 | 24.77 | 24.96 | -0.160% | 52,955 | -3.486% |
| 2026-06-25 | 24.99 | 25.02 | 24.76 | 25.00 | +0.969% | 56,959 | -3.640% |
| 2026-06-24 | 24.61 | 25.03 | 24.57 | 24.76 | +0.773% | 76,837 | -2.706% |
| 2026-06-23 | 24.25 | 24.69 | 24.25 | 24.57 | +0.245% | 47,265 | -1.954% |
| 2026-06-22 | 24.61 | 24.76 | 24.37 | 24.51 | +0.123% | 39,823 | -1.714% |
| 2026-06-18 | 24.48 | 24.86 | 24.25 | 24.48 | +0.990% | 59,822 | -1.593% |
| 2026-06-17 | 24.85 | 24.85 | 24.24 | 24.24 | -2.572% | 55,279 | -0.619% |
| 2026-06-16 | 24.88 | 25.11 | 24.86 | 24.88 | +0.080% | 34,571 | -3.175% |
| 2026-06-15 | 24.59 | 25.00 | 24.36 | 24.86 | +1.802% | 49,873 | -3.097% |
| 2026-06-12 | 24.39 | 24.51 | 24.10 | 24.42 | +0.577% | 59,657 | -1.351% |
| 2026-06-11 | 24.20 | 24.29 | 23.85 | 24.28 | +0.538% | 53,136 | -0.783% |
| 2026-06-10 | 24.17 | 24.25 | 24.08 | 24.15 | -0.248% | 38,154 | -0.248% |
| 2026-06-09 | 24.35 | 24.55 | 23.85 | 24.21 | +0.041% | 68,525 | -0.496% |
| 2026-06-08 | 24.47 | 24.58 | 24.12 | 24.20 | -0.616% | 62,057 | -0.455% |
| 2026-06-05 | 24.98 | 25.05 | 24.27 | 24.35 | -2.949% | 75,452 | -1.068% |
| 2026-06-04 | 25.21 | 25.23 | 25.04 | 25.09 | -0.791% | 56,863 | -3.986% |
| 2026-06-03 | 25.56 | 25.68 | 25.22 | 25.29 | -0.746% | 53,325 | -4.745% |
| 2026-06-02 | 25.63 | 25.69 | 25.44 | 25.48 | -0.779% | 66,050 | -5.455% |
| 2026-06-01 | 26.04 | 26.05 | 25.49 | 25.68 | -1.496% | 80,296 | -6.192% |
| 2026-05-29 | 25.82 | 26.11 | 25.58 | 26.07 | +1.598% | 136,517 | -7.595% |
| 2026-05-28 | 25.40 | 25.68 | 25.28 | 25.66 | +1.745% | 82,051 | -6.118% |
| 2026-05-27 | 25.11 | 25.32 | 24.91 | 25.22 | +0.759% | 61,189 | -4.481% |
| 2026-05-26 | 25.00 | 25.15 | 24.86 | 25.03 | +0.968% | 71,642 | -3.755% |
| 2026-05-22 | 24.97 | 24.97 | 24.69 | 24.79 | 0.000% | 42,445 | -2.824% |
| 2026-05-21 | 24.79 | 24.84 | 24.53 | 24.79 | 0.000% | 63,447 | -2.824% |
| 2026-05-20 | 24.64 | 24.85 | 24.50 | 24.79 | +1.308% | 93,394 | -2.824% |
| 2026-05-19 | 24.35 | 24.48 | 24.11 | 24.47 | +0.287% | 46,770 | -1.553% |
| 2026-05-18 | 24.69 | 24.69 | 24.05 | 24.40 | -1.175% | 98,660 | -1.270% |
| 2026-05-15 | 24.78 | 24.92 | 24.65 | 24.69 | -1.790% | 69,663 | -2.430% |
| 2026-05-14 | 25.05 | 25.32 | 25.00 | 25.14 | +0.520% | 70,348 | -4.177% |
| 2026-05-13 | 25.05 | 25.20 | 24.79 | 25.01 | +0.200% | 91,845 | -3.679% |
| 2026-05-12 | 25.07 | 25.09 | 24.62 | 24.96 | -0.518% | 82,304 | -3.486% |
| 2026-05-11 | 24.73 | 25.34 | 24.73 | 25.09 | +1.415% | 84,968 | -3.986% |
| 2026-05-08 | 24.60 | 24.79 | 24.51 | 24.74 | +0.856% | 128,063 | -2.627% |
| 2026-05-07 | 24.65 | 24.65 | 24.46 | 24.53 | -0.163% | 52,863 | -1.794% |
| 2026-05-06 | 24.48 | 24.59 | 24.40 | 24.57 | +1.111% | 59,141 | -1.954% |
| 2026-05-05 | 24.37 | 24.38 | 24.19 | 24.30 | +0.663% | 35,627 | -0.864% |
| 2026-05-04 | 24.33 | 24.39 | 24.05 | 24.14 | -0.699% | 56,946 | -0.207% |
| 2026-05-01 | 24.46 | 24.73 | 24.20 | 24.31 | -0.573% | 79,712 | -0.905% |
| 2026-04-30 | 24.42 | 24.60 | 24.27 | 24.45 | +1.200% | 115,557 | -1.472% |
| 2026-04-29 | 24.01 | 24.29 | 23.98 | 24.16 | +0.877% | 101,103 | -0.290% |
| 2026-04-28 | 23.82 | 23.98 | 23.72 | 23.95 | +0.209% | 59,461 | +0.585% |
| 2026-04-27 | 23.82 | 23.98 | 23.79 | 23.90 | +0.547% | 57,109 | +0.795% |
| 2026-04-24 | 23.62 | 23.90 | 23.50 | 23.77 | +1.278% | 36,341 | +1.346% |
| 2026-04-23 | 23.58 | 23.72 | 23.25 | 23.47 | -0.466% | 82,284 | +2.642% |
| 2026-04-22 | 23.56 | 23.60 | 23.46 | 23.58 | +0.554% | 45,615 | +2.163% |
| 2026-04-21 | 23.29 | 23.56 | 23.29 | 23.45 | +0.687% | 57,068 | +2.729% |
| 2026-04-20 | 23.38 | 23.45 | 23.18 | 23.29 | -0.086% | 76,637 | +3.435% |
| 2026-04-17 | 23.43 | 23.71 | 23.26 | 23.31 | 0.000% | 96,151 | +3.346% |
| 2026-04-16 | 23.30 | 23.43 | 23.24 | 23.31 | +0.258% | 39,113 | +3.346% |
| 2026-04-15 | 23.40 | 23.43 | 23.13 | 23.25 | -0.811% | 65,360 | +3.613% |
| 2026-04-14 | 23.19 | 23.58 | 23.10 | 23.44 | +1.913% | 112,186 | +2.773% |
| 2026-04-13 | 22.67 | 23.02 | 22.62 | 23.00 | +2.222% | 109,005 | +4.739% |
| 2026-04-10 | 22.60 | 22.80 | 22.41 | 22.50 | -0.442% | 67,006 | +7.067% |
| 2026-04-09 | 22.43 | 22.85 | 22.40 | 22.60 | +1.073% | 100,135 | +6.593% |
| 2026-04-08 | 22.50 | 22.67 | 22.30 | 22.36 | +1.729% | 99,205 | +7.737% |
| 2026-04-07 | 21.84 | 22.00 | 21.58 | 21.98 | +0.779% | 93,491 | +9.600% |
| 2026-04-06 | 21.86 | 21.98 | 21.69 | 21.81 | +0.322% | 70,640 | +10.454% |
| 2026-04-02 | 21.26 | 21.86 | 21.09 | 21.74 | +1.210% | 63,557 | +10.810% |
| 2026-04-01 | 21.23 | 21.60 | 21.23 | 21.48 | +2.188% | 71,823 | +12.151% |
| 2026-03-31 | 20.79 | 21.22 | 20.68 | 21.02 | +2.237% | 125,375 | +14.605% |
| 2026-03-30 | 20.71 | 20.82 | 20.49 | 20.56 | +0.195% | 106,766 | +17.169% |
| 2026-03-27 | 20.85 | 20.96 | 20.43 | 20.52 | -2.518% | 130,391 | +17.398% |
| 2026-03-26 | 21.32 | 21.61 | 21.00 | 21.05 | -1.773% | 46,948 | +14.442% |
| 2026-03-25 | 21.21 | 21.65 | 21.16 | 21.43 | +1.516% | 32,516 | +12.413% |
| 2026-03-24 | 21.19 | 21.43 | 21.10 | 21.11 | -1.124% | 46,510 | +14.117% |
| 2026-03-23 | 21.33 | 21.61 | 21.30 | 21.35 | +0.946% | 77,967 | +12.834% |
| 2026-03-20 | 21.68 | 21.71 | 21.02 | 21.15 | -2.579% | 176,444 | +13.901% |
| 2026-03-19 | 21.67 | 21.84 | 21.54 | 21.71 | -0.595% | 45,986 | +10.963% |
| 2026-03-18 | 21.93 | 22.10 | 21.82 | 21.84 | -0.546% | 50,195 | +10.302% |
| 2026-03-17 | 22.00 | 22.11 | 21.74 | 21.96 | +1.198% | 48,815 | +9.699% |
| 2026-03-16 | 21.61 | 21.99 | 21.59 | 21.70 | +1.260% | 63,359 | +11.014% |
| 2026-03-13 | 21.50 | 21.86 | 21.25 | 21.43 | -0.464% | 75,897 | +12.413% |
| 2026-03-12 | 22.04 | 22.12 | 21.52 | 21.53 | -2.667% | 119,705 | +11.890% |
| 2026-03-11 | 22.05 | 22.24 | 22.05 | 22.12 | +0.637% | 49,950 | +8.906% |
| 2026-03-10 | 21.58 | 22.00 | 21.49 | 21.98 | +2.233% | 67,082 | +9.600% |
| 2026-03-09 | 21.61 | 21.86 | 21.16 | 21.50 | -1.647% | 127,513 | +12.047% |
| 2026-03-06 | 22.00 | 22.10 | 21.81 | 21.86 | -2.061% | 152,992 | +10.201% |
| 2026-03-05 | 22.56 | 22.61 | 22.26 | 22.32 | -1.151% | 52,154 | +7.930% |
| 2026-03-04 | 22.39 | 22.66 | 22.32 | 22.58 | +1.120% | 44,465 | +6.687% |
| 2026-03-03 | 22.43 | 22.45 | 22.04 | 22.33 | -1.151% | 109,822 | +7.882% |
| 2026-03-02 | 22.60 | 22.71 | 22.45 | 22.59 | -0.528% | 60,716 | +6.640% |
| 2026-02-27 | 22.55 | 22.77 | 22.51 | 22.71 | +0.442% | 113,064 | +6.077% |
| 2026-02-26 | 22.50 | 22.68 | 22.40 | 22.61 | +0.489% | 85,894 | +6.546% |
| 2026-02-25 | 22.56 | 22.58 | 22.41 | 22.50 | +0.536% | 122,808 | +7.067% |
| 2026-02-24 | 22.27 | 22.46 | 22.24 | 22.38 | +0.811% | 94,490 | +7.641% |
| 2026-02-23 | 22.29 | 22.34 | 22.13 | 22.20 | -0.893% | 74,123 | +8.514% |
| 2026-02-20 | 22.28 | 22.43 | 22.20 | 22.40 | +0.629% | 57,331 | +7.545% |
| 2026-02-19 | 22.25 | 22.35 | 22.20 | 22.26 | -0.581% | 80,386 | +8.221% |
| 2026-02-18 | 22.46 | 22.65 | 22.32 | 22.39 | -0.356% | 93,691 | +7.593% |
| 2026-02-17 | 22.25 | 22.49 | 22.22 | 22.47 | -0.311% | 109,109 | +7.210% |
| 2026-02-13 | 22.57 | 22.78 | 22.47 | 22.54 | -1.357% | 151,592 | +6.877% |
| 2026-02-12 | 23.16 | 23.20 | 22.81 | 22.85 | -0.997% | 97,020 | +5.427% |
| 2026-02-11 | 23.20 | 23.25 | 22.98 | 23.08 | -0.216% | 94,581 | +4.376% |
| 2026-02-10 | 23.15 | 23.19 | 23.09 | 23.13 | -0.216% | 108,084 | +4.150% |
| 2026-02-09 | 23.18 | 23.30 | 22.99 | 23.18 | +0.477% | 100,042 | +3.926% |
| 2026-02-06 | 22.70 | 23.11 | 22.64 | 23.07 | +1.944% | 104,157 | +4.421% |
| 2026-02-05 | 22.85 | 22.93 | 22.39 | 22.63 | -1.566% | 193,967 | +6.452% |
| 2026-02-04 | 23.05 | 23.18 | 22.92 | 22.99 | -0.390% | 104,834 | +4.785% |
| 2026-02-03 | 23.46 | 23.48 | 23.04 | 23.08 | -1.368% | 116,910 | +4.376% |
| 2026-02-02 | 23.18 | 23.40 | 23.07 | 23.40 | +0.688% | 107,473 | +2.949% |
| 2026-01-30 | 23.24 | 23.32 | 23.10 | 23.24 | -0.043% | 128,213 | +3.657% |
| 2026-01-29 | 23.15 | 23.35 | 22.94 | 23.25 | +0.389% | 134,820 | +3.613% |
| 2026-01-28 | 23.35 | 23.35 | 23.09 | 23.16 | -0.129% | 91,396 | +4.016% |
| 2026-01-27 | 23.11 | 23.19 | 23.01 | 23.19 | +0.826% | 98,700 | +3.881% |
| 2026-01-26 | 23.18 | 23.21 | 22.96 | 23.00 | -0.303% | 212,261 | +4.739% |
| 2026-01-23 | 23.22 | 23.27 | 23.05 | 23.07 | -0.945% | 138,863 | +4.421% |
| 2026-01-22 | 23.35 | 23.40 | 23.24 | 23.29 | -0.043% | 76,964 | +3.435% |
| 2026-01-21 | 23.19 | 23.34 | 23.02 | 23.30 | +1.260% | 136,526 | +3.391% |
| 2026-01-20 | 23.24 | 23.24 | 22.99 | 23.01 | -2.251% | 210,429 | +4.694% |
| 2026-01-16 | 23.61 | 23.66 | 23.38 | 23.54 | -0.381% | 113,310 | +2.336% |
| 2026-01-15 | 23.56 | 23.64 | 23.50 | 23.63 | +0.639% | 104,079 | +1.947% |
| 2026-01-14 | 23.69 | 23.73 | 23.38 | 23.48 | -0.803% | 106,640 | +2.598% |
| 2026-01-13 | 23.72 | 23.74 | 23.50 | 23.67 | +0.169% | 68,119 | +1.774% |
| 2026-01-12 | 23.45 | 23.66 | 23.41 | 23.63 | +0.468% | 129,212 | +1.947% |
| 2026-01-09 | 23.43 | 23.52 | 23.35 | 23.52 | +0.427% | 78,204 | +2.423% |
| 2026-01-08 | 23.34 | 23.49 | 23.25 | 23.42 | +0.386% | 141,504 | +2.861% |
| 2026-01-07 | 23.45 | 23.50 | 23.28 | 23.33 | -0.384% | 88,118 | +3.258% |
| 2026-01-06 | 23.21 | 23.48 | 23.21 | 23.42 | +1.079% | 152,244 | +2.861% |
| 2026-01-05 | 23.32 | 23.40 | 23.14 | 23.17 | -0.558% | 138,140 | +3.971% |
| 2026-01-02 | 23.55 | 23.58 | 23.23 | 23.30 | -0.300% | 123,934 | +3.391% |
| 2025-12-31 | 23.54 | 23.60 | 23.15 | 23.37 | -0.256% | 536,741 | +3.081% |
| 2025-12-30 | 23.23 | 23.46 | 23.11 | 23.43 | +1.472% | 260,180 | +2.817% |
| 2025-12-29 | 23.32 | 23.32 | 23.00 | 23.09 | -0.986% | 194,719 | +4.331% |
| 2025-12-26 | 23.29 | 23.40 | 23.17 | 23.32 | +0.865% | 127,584 | +3.302% |
| 2025-12-24 | 23.42 | 23.42 | 23.08 | 23.12 | -0.985% | 101,661 | +4.196% |
| 2025-12-23 | 23.47 | 23.53 | 23.32 | 23.35 | -1.059% | 153,247 | +3.169% |
| 2025-12-22 | 23.71 | 23.79 | 23.42 | 23.60 | -1.420% | 172,358 | +2.076% |
| 2025-12-19 | 23.68 | 24.04 | 23.60 | 23.94 | +1.916% | 256,045 | +0.627% |
| 2025-12-18 | 23.50 | 23.69 | 23.38 | 23.49 | +0.729% | 139,553 | +2.554% |
| 2025-12-17 | 23.47 | 23.59 | 23.28 | 23.32 | -0.342% | 119,544 | +3.302% |
| 2025-12-16 | 23.38 | 23.45 | 23.29 | 23.40 | +0.300% | 88,909 | +2.949% |
| 2025-12-15 | 23.47 | 23.47 | 23.20 | 23.33 | +0.387% | 112,148 | +3.258% |
| 2025-12-12 | 23.58 | 23.58 | 23.21 | 23.24 | -1.106% | 78,463 | +3.657% |
| 2025-12-11 | 23.44 | 23.58 | 23.33 | 23.50 | +0.171% | 123,064 | +2.511% |
| 2025-12-10 | 23.36 | 23.50 | 23.30 | 23.46 | +0.730% | 109,172 | +2.685% |
| 2025-12-09 | 23.15 | 23.34 | 23.15 | 23.29 | +0.345% | 85,332 | +3.435% |
| 2025-12-08 | 23.35 | 23.35 | 23.12 | 23.21 | -0.172% | 102,602 | +3.791% |
| 2025-12-05 | 23.28 | 23.53 | 23.20 | 23.25 | +0.389% | 181,089 | +3.613% |
| 2025-12-04 | 23.36 | 23.59 | 23.12 | 23.16 | -0.771% | 133,111 | +4.016% |
| 2025-12-03 | 23.71 | 23.88 | 23.17 | 23.34 | -9.218% | 299,574 | +3.213% |
| 2025-12-02 | 26.10 | 26.11 | 25.67 | 25.71 | -0.657% | 200,734 | -6.301% |
| 2025-12-01 | 25.80 | 26.17 | 25.70 | 25.88 | +0.310% | 202,574 | -6.917% |
| 2025-11-28 | 25.60 | 25.81 | 25.50 | 25.80 | +1.375% | 136,430 | -6.628% |
| 2025-11-26 | 24.88 | 25.64 | 24.82 | 25.45 | +3.120% | 212,152 | -5.344% |
| 2025-11-25 | 24.45 | 24.68 | 24.34 | 24.68 | +1.314% | 156,740 | -2.391% |
| 2025-11-24 | 23.99 | 24.49 | 23.99 | 24.36 | +2.439% | 154,193 | -1.108% |
| 2025-11-21 | 23.48 | 23.94 | 23.36 | 23.78 | +1.537% | 143,614 | +1.304% |
| 2025-11-20 | 23.94 | 24.15 | 23.38 | 23.42 | -0.805% | 216,153 | +2.861% |
| 2025-11-19 | 23.39 | 23.84 | 23.29 | 23.61 | +1.027% | 171,891 | +2.033% |
| 2025-11-18 | 23.70 | 23.73 | 23.23 | 23.37 | -1.309% | 211,508 | +3.081% |
| 2025-11-17 | 23.69 | 23.93 | 23.52 | 23.68 | +0.339% | 150,649 | +1.731% |
| 2025-11-14 | 23.35 | 23.69 | 23.21 | 23.60 | -0.464% | 93,412 | +2.076% |
| 2025-11-13 | 24.22 | 24.22 | 23.67 | 23.71 | -2.106% | 120,100 | +1.603% |
| 2025-11-12 | 24.41 | 24.49 | 24.14 | 24.22 | -0.534% | 91,508 | -0.537% |
| 2025-11-11 | 24.34 | 24.39 | 24.13 | 24.35 | +0.288% | 95,097 | -1.068% |
| 2025-11-10 | 23.99 | 24.32 | 23.98 | 24.28 | +2.103% | 86,537 | -0.783% |
| 2025-11-07 | 23.99 | 24.00 | 23.53 | 23.78 | -0.999% | 154,131 | +1.304% |
| 2025-11-06 | 24.30 | 24.30 | 23.97 | 24.02 | -1.152% | 102,106 | +0.291% |
| 2025-11-05 | 24.03 | 24.31 | 24.03 | 24.30 | +1.377% | 69,839 | -0.864% |
| 2025-11-04 | 24.14 | 24.32 | 23.92 | 23.97 | -1.561% | 108,106 | +0.501% |
| 2025-11-03 | 24.41 | 24.41 | 24.16 | 24.35 | +0.371% | 115,569 | -1.068% |
| 2025-10-31 | 24.19 | 24.39 | 24.11 | 24.26 | +0.999% | 111,770 | -0.701% |
| 2025-10-30 | 24.02 | 24.14 | 23.85 | 24.02 | -0.083% | 109,323 | +0.291% |
| 2025-10-29 | 24.00 | 24.08 | 23.84 | 24.04 | +0.418% | 100,559 | +0.208% |
| 2025-10-28 | 23.88 | 24.00 | 23.70 | 23.94 | +0.842% | 115,039 | +0.627% |
| 2025-10-27 | 23.70 | 23.80 | 23.63 | 23.74 | +1.107% | 56,171 | +1.474% |
| 2025-10-24 | 23.41 | 23.60 | 23.37 | 23.48 | +0.989% | 74,716 | +2.598% |
| 2025-10-23 | 23.06 | 23.25 | 23.03 | 23.25 | +1.263% | 57,710 | +3.613% |
| 2025-10-22 | 23.30 | 23.30 | 22.87 | 22.96 | -1.120% | 115,103 | +4.922% |
| 2025-10-21 | 23.10 | 23.22 | 23.00 | 23.22 | +0.825% | 83,794 | +3.747% |
| 2025-10-20 | 23.07 | 23.18 | 22.99 | 23.03 | +0.218% | 105,567 | +4.603% |
| 2025-10-17 | 22.91 | 23.20 | 22.83 | 22.98 | +0.131% | 109,690 | +4.830% |
| 2025-10-16 | 23.25 | 23.35 | 22.84 | 22.95 | -1.035% | 137,947 | +4.967% |
| 2025-10-15 | 23.27 | 23.35 | 23.07 | 23.19 | -0.515% | 101,517 | +3.881% |
| 2025-10-14 | 23.57 | 23.64 | 23.30 | 23.31 | -1.521% | 152,593 | +3.346% |
| 2025-10-13 | 23.83 | 24.00 | 23.59 | 23.67 | +0.085% | 118,168 | +1.774% |
| 2025-10-10 | 24.09 | 24.24 | 23.42 | 23.65 | -2.030% | 191,741 | +1.860% |
| 2025-10-09 | 23.80 | 24.14 | 23.68 | 24.14 | +1.599% | 153,080 | -0.207% |
| 2025-10-08 | 23.44 | 23.78 | 23.41 | 23.76 | +1.756% | 114,618 | +1.389% |
| 2025-10-07 | 23.28 | 23.38 | 23.20 | 23.35 | +0.517% | 101,532 | +3.169% |
| 2025-10-06 | 23.27 | 23.28 | 23.20 | 23.23 | +0.259% | 82,620 | +3.702% |
| 2025-10-03 | 23.30 | 23.39 | 23.11 | 23.17 | -0.344% | 102,849 | +3.971% |
| 2025-10-02 | 23.25 | 23.26 | 23.09 | 23.25 | +0.302% | 79,242 | +3.613% |
| 2025-10-01 | 22.98 | 23.25 | 22.87 | 23.18 | +0.783% | 155,074 | +3.926% |
| 2025-09-30 | 22.93 | 23.00 | 22.85 | 23.00 | +0.656% | 83,595 | +4.739% |
| 2025-09-29 | 22.88 | 22.95 | 22.74 | 22.85 | +0.661% | 90,490 | +5.427% |
| 2025-09-26 | 22.71 | 22.71 | 22.60 | 22.70 | +0.487% | 56,372 | +6.123% |
| 2025-09-25 | 22.72 | 22.72 | 22.43 | 22.59 | -0.660% | 104,455 | +6.640% |
| 2025-09-24 | 22.94 | 23.03 | 22.65 | 22.74 | -0.785% | 98,248 | +5.937% |
| 2025-09-23 | 23.05 | 23.22 | 22.87 | 22.92 | -0.348% | 106,814 | +5.105% |
| 2025-09-22 | 22.81 | 23.00 | 22.81 | 23.00 | +1.188% | 81,285 | +4.739% |
| 2025-09-19 | 22.75 | 22.75 | 22.62 | 22.73 | +0.353% | 100,515 | +5.983% |
| 2025-09-18 | 22.65 | 22.76 | 22.55 | 22.65 | +0.354% | 101,189 | +6.358% |
| 2025-09-17 | 22.80 | 22.81 | 22.50 | 22.57 | -0.529% | 120,901 | +6.735% |
| 2025-09-16 | 22.85 | 22.85 | 22.56 | 22.69 | -0.132% | 68,216 | +6.170% |
| 2025-09-15 | 22.65 | 22.81 | 22.64 | 22.72 | -0.656% | 128,893 | +6.030% |
| 2025-09-12 | 22.96 | 23.12 | 22.77 | 22.87 | -0.131% | 111,039 | +5.334% |
| 2025-09-11 | 23.08 | 23.08 | 22.90 | 22.90 | -0.218% | 90,047 | +5.197% |
| 2025-09-10 | 22.99 | 23.13 | 22.86 | 22.95 | +0.526% | 63,494 | +4.967% |
| 2025-09-09 | 22.70 | 22.83 | 22.65 | 22.83 | +0.973% | 60,848 | +5.519% |
| 2025-09-08 | 22.58 | 22.76 | 22.58 | 22.61 | +0.133% | 64,626 | +6.546% |
| 2025-09-05 | 22.76 | 22.82 | 22.51 | 22.58 | -0.088% | 87,798 | +6.687% |
| 2025-09-04 | 22.40 | 22.63 | 22.40 | 22.60 | +1.164% | 126,820 | +6.593% |
| 2025-09-03 | 22.30 | 22.35 | 22.22 | 22.34 | +0.540% | 77,881 | +7.833% |
| 2025-09-02 | 22.25 | 22.36 | 22.15 | 22.22 | -0.537% | 92,707 | +8.416% |
| 2025-08-29 | 22.40 | 22.49 | 22.26 | 22.34 | -0.179% | 137,620 | +7.833% |
| 2025-08-28 | 22.24 | 22.46 | 22.20 | 22.38 | +0.720% | 86,325 | +7.641% |
| 2025-08-27 | 22.10 | 22.22 | 22.07 | 22.22 | +0.135% | 78,596 | +8.416% |
| 2025-08-26 | 22.10 | 22.19 | 22.08 | 22.19 | +0.316% | 62,823 | +8.562% |
| 2025-08-25 | 22.15 | 22.16 | 22.03 | 22.12 | +0.272% | 46,845 | +8.906% |
| 2025-08-22 | 21.85 | 22.12 | 21.83 | 22.06 | +1.332% | 64,789 | +9.202% |
| 2025-08-21 | 21.82 | 21.89 | 21.77 | 21.77 | -0.503% | 49,590 | +10.657% |
| 2025-08-20 | 21.96 | 22.03 | 21.53 | 21.88 | -0.364% | 99,911 | +10.101% |
| 2025-08-19 | 22.09 | 22.13 | 21.95 | 21.96 | -0.453% | 57,754 | +9.699% |
| 2025-08-18 | 22.03 | 22.09 | 22.01 | 22.06 | +0.091% | 43,475 | +9.202% |
| 2025-08-15 | 22.12 | 22.20 | 22.04 | 22.04 | -0.944% | 51,595 | +9.301% |
| 2025-08-14 | 22.20 | 22.29 | 22.14 | 22.25 | +0.180% | 71,830 | +8.270% |
| 2025-08-13 | 22.25 | 22.30 | 22.20 | 22.21 | 0.000% | 86,023 | +8.465% |
| 2025-08-12 | 22.16 | 22.21 | 22.09 | 22.21 | +0.771% | 53,286 | +8.465% |
| 2025-08-11 | 22.14 | 22.17 | 22.00 | 22.04 | -0.045% | 110,487 | +9.301% |
| 2025-08-08 | 22.00 | 22.17 | 22.00 | 22.05 | +0.456% | 54,891 | +9.252% |
| 2025-08-07 | 21.86 | 21.97 | 21.85 | 21.95 | +0.734% | 129,422 | +9.749% |
| 2025-08-06 | 21.68 | 21.82 | 21.63 | 21.79 | +0.415% | 77,225 | +10.555% |
| 2025-08-05 | 21.69 | 21.79 | 21.58 | 21.70 | +0.463% | 97,643 | +11.014% |
| 2025-08-04 | 21.51 | 21.64 | 21.45 | 21.60 | +0.935% | 56,976 | +11.528% |
| 2025-08-01 | 21.59 | 21.59 | 21.22 | 21.40 | -1.246% | 105,077 | +12.570% |
| 2025-07-31 | 21.60 | 21.80 | 21.56 | 21.67 | +1.073% | 157,269 | +11.168% |
| 2025-07-30 | 21.43 | 21.45 | 21.33 | 21.44 | +0.328% | 76,575 | +12.360% |
| 2025-07-29 | 21.45 | 21.47 | 21.33 | 21.37 | 0.000% | 55,395 | +12.728% |
| 2025-07-28 | 21.46 | 21.57 | 21.31 | 21.37 | 0.000% | 56,670 | +12.728% |
| 2025-07-25 | 21.31 | 21.40 | 21.31 | 21.37 | +0.565% | 59,137 | +12.728% |
| 2025-07-24 | 21.29 | 21.34 | 21.19 | 21.25 | +0.141% | 28,958 | +13.365% |
| 2025-07-23 | 21.26 | 21.27 | 21.13 | 21.22 | -0.047% | 68,333 | +13.525% |
| 2025-07-22 | 21.25 | 21.26 | 21.11 | 21.23 | +0.189% | 65,203 | +13.472% |
| 2025-07-21 | 21.04 | 21.28 | 21.04 | 21.19 | +0.522% | 81,705 | +13.686% |
| 2025-07-18 | 21.10 | 21.10 | 21.03 | 21.08 | +0.095% | 65,055 | +14.279% |
| 2025-07-17 | 21.01 | 21.10 | 21.01 | 21.06 | +0.286% | 65,361 | +14.387% |
| 2025-07-16 | 21.20 | 21.26 | 21.00 | 21.00 | -0.943% | 77,218 | +14.714% |
| 2025-07-15 | 21.28 | 21.30 | 21.15 | 21.20 | -0.282% | 59,670 | +13.632% |
| 2025-07-14 | 21.31 | 21.33 | 21.21 | 21.26 | -0.141% | 57,003 | +13.311% |
| 2025-07-11 | 21.41 | 21.41 | 21.19 | 21.29 | -0.560% | 56,876 | +13.152% |
| 2025-07-10 | 21.42 | 21.46 | 21.30 | 21.41 | +0.281% | 73,542 | +12.518% |
| 2025-07-09 | 21.38 | 21.48 | 21.27 | 21.35 | +0.423% | 43,435 | +12.834% |
| 2025-07-08 | 21.30 | 21.36 | 21.22 | 21.26 | +0.283% | 77,531 | +13.311% |
| 2025-07-07 | 21.35 | 21.35 | 21.14 | 21.20 | -0.935% | 62,578 | +13.632% |
| 2025-07-03 | 21.31 | 21.43 | 21.30 | 21.40 | +0.564% | 49,435 | +12.570% |
| 2025-07-02 | 21.30 | 21.35 | 21.22 | 21.28 | -0.234% | 86,681 | +13.205% |
| 2025-07-01 | 21.23 | 21.35 | 21.22 | 21.33 | -0.094% | 80,339 | +12.940% |
| 2025-06-30 | 21.34 | 21.35 | 21.22 | 21.35 | +0.755% | 127,153 | +12.834% |
| 2025-06-27 | 21.03 | 21.21 | 21.00 | 21.19 | +1.001% | 80,665 | +13.686% |
| 2025-06-26 | 20.84 | 21.11 | 20.82 | 20.98 | +0.672% | 113,940 | +14.824% |
| 2025-06-25 | 20.82 | 20.93 | 20.77 | 20.84 | +0.531% | 62,242 | +15.595% |
| 2025-06-24 | 20.62 | 20.77 | 20.61 | 20.73 | +1.221% | 71,643 | +16.208% |
| 2025-06-23 | 20.42 | 20.52 | 20.30 | 20.48 | +0.688% | 111,695 | +17.627% |
| 2025-06-20 | 20.50 | 20.54 | 20.27 | 20.34 | -0.780% | 63,349 | +18.437% |
| 2025-06-18 | 20.50 | 20.62 | 20.50 | 20.50 | +0.049% | 26,901 | +17.512% |
| 2025-06-17 | 20.50 | 20.55 | 20.44 | 20.49 | -0.340% | 70,952 | +17.570% |
| 2025-06-16 | 20.66 | 20.66 | 20.53 | 20.56 | +0.293% | 68,471 | +17.169% |
| 2025-06-13 | 20.42 | 20.69 | 20.40 | 20.50 | -1.157% | 97,873 | +17.512% |
| 2025-06-12 | 20.71 | 20.74 | 20.62 | 20.74 | +0.290% | 67,006 | +16.152% |
| 2025-06-11 | 20.73 | 20.75 | 20.61 | 20.68 | +0.048% | 62,689 | +16.489% |
| 2025-06-10 | 20.71 | 20.71 | 20.60 | 20.67 | +0.194% | 64,421 | +16.546% |
| 2025-06-09 | 20.64 | 20.71 | 20.62 | 20.63 | +0.194% | 60,086 | +16.772% |
| 2025-06-06 | 20.52 | 20.67 | 20.52 | 20.59 | +0.783% | 72,717 | +16.999% |
| 2025-06-05 | 20.47 | 20.63 | 20.40 | 20.43 | -0.147% | 72,198 | +17.915% |
| 2025-06-04 | 20.53 | 20.67 | 20.43 | 20.46 | +0.049% | 104,666 | +17.742% |
| 2025-06-03 | 20.51 | 20.52 | 20.37 | 20.45 | +0.196% | 131,360 | +17.800% |
| 2025-06-02 | 20.34 | 20.50 | 20.23 | 20.41 | 0.000% | 110,884 | +18.030% |
| 2025-05-30 | 20.29 | 20.42 | 20.11 | 20.41 | +0.790% | 172,434 | +18.030% |
| 2025-05-29 | 20.24 | 20.25 | 20.10 | 20.25 | +1.199% | 68,207 | +18.963% |
| 2025-05-28 | 20.08 | 20.12 | 19.96 | 20.01 | 0.000% | 73,299 | +20.390% |
| 2025-05-27 | 20.00 | 20.17 | 19.95 | 20.01 | +1.316% | 92,709 | +20.390% |
| 2025-05-23 | 19.60 | 19.76 | 19.44 | 19.75 | -0.051% | 67,576 | +21.975% |
| 2025-05-22 | 19.74 | 19.81 | 19.68 | 19.76 | 0.000% | 87,763 | +21.913% |
| 2025-05-21 | 19.88 | 19.95 | 19.64 | 19.76 | -0.952% | 106,130 | +21.913% |
| 2025-05-20 | 20.01 | 20.02 | 19.82 | 19.95 | -0.150% | 116,352 | +20.752% |
| 2025-05-19 | 19.84 | 20.00 | 19.82 | 19.98 | +0.150% | 111,036 | +20.571% |
| 2025-05-16 | 19.91 | 19.99 | 19.85 | 19.95 | +0.504% | 51,203 | +20.752% |
| 2025-05-15 | 19.86 | 19.95 | 19.78 | 19.85 | -0.700% | 76,105 | +21.360% |
| 2025-05-14 | 19.95 | 20.05 | 19.92 | 19.99 | +0.251% | 98,820 | +20.510% |
| 2025-05-13 | 19.90 | 19.96 | 19.82 | 19.94 | +0.707% | 133,887 | +20.812% |
| 2025-05-12 | 19.91 | 19.91 | 19.61 | 19.80 | +2.009% | 73,004 | +21.667% |
| 2025-05-09 | 19.39 | 19.42 | 19.27 | 19.41 | +0.779% | 53,066 | +24.111% |
| 2025-05-08 | 19.30 | 19.41 | 19.23 | 19.26 | +0.469% | 70,125 | +25.078% |
| 2025-05-07 | 19.18 | 19.25 | 19.00 | 19.17 | +0.314% | 62,345 | +25.665% |
| 2025-05-06 | 19.07 | 19.19 | 18.94 | 19.11 | -0.417% | 75,074 | +26.060% |
| 2025-05-05 | 19.15 | 19.25 | 19.10 | 19.19 | +0.052% | 70,489 | +25.534% |
| 2025-05-02 | 19.14 | 19.22 | 18.99 | 19.18 | +1.481% | 104,581 | +25.600% |
| 2025-05-01 | 18.81 | 19.00 | 18.76 | 18.90 | +1.777% | 157,345 | +27.460% |
| 2025-04-30 | 18.37 | 18.58 | 18.10 | 18.57 | +0.541% | 148,607 | +29.725% |
| 2025-04-29 | 18.33 | 18.52 | 18.32 | 18.47 | +0.764% | 114,396 | +30.428% |
| 2025-04-28 | 18.39 | 18.48 | 18.21 | 18.33 | -0.109% | 66,195 | +31.424% |
| 2025-04-25 | 18.20 | 18.35 | 18.12 | 18.35 | +1.718% | 88,231 | +31.281% |
| 2025-04-24 | 17.90 | 18.10 | 17.78 | 18.04 | +1.405% | 180,757 | +33.537% |
| 2025-04-23 | 17.66 | 18.02 | 17.66 | 17.79 | +3.370% | 158,373 | +35.413% |
| 2025-04-22 | 17.00 | 17.27 | 16.91 | 17.21 | +2.258% | 89,685 | +39.977% |
| 2025-04-21 | 17.18 | 17.23 | 16.68 | 16.83 | -2.548% | 157,084 | +43.137% |
| 2025-04-17 | 17.31 | 17.50 | 17.26 | 17.27 | -0.289% | 90,864 | +39.490% |
| 2025-04-16 | 17.52 | 17.70 | 17.16 | 17.32 | -2.312% | 156,099 | +39.088% |
| 2025-04-15 | 17.79 | 17.89 | 17.65 | 17.73 | 0.000% | 92,949 | +35.871% |