DPG
Duff & Phelps Utility and Infrastructure Fund Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 3:29:38 PM EDT
12.82USD-0.039%(-0.01)90,255
12.80Bid12.90Ask0.10SpreadDPG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.79 | 12.82 | 12.73 | 12.82 | -0.078% | 90,255 | 0.000% |
| 2026-10-02 | 12.82 | 12.91 | 12.70 | 12.83 | +1.183% | 98,227 | -0.078% |
| 2026-10-01 | 12.77 | 12.80 | 12.64 | 12.68 | -1.092% | 136,844 | +1.104% |
| 2026-09-30 | 12.84 | 12.98 | 12.73 | 12.82 | -0.697% | 149,640 | 0.000% |
| 2026-09-29 | 12.76 | 13.00 | 12.76 | 12.91 | +0.938% | 87,179 | -0.697% |
| 2026-09-28 | 12.85 | 12.87 | 12.75 | 12.79 | -1.006% | 109,557 | +0.235% |
| 2026-09-25 | 12.96 | 12.97 | 12.80 | 12.92 | -0.155% | 101,453 | -0.774% |
| 2026-09-24 | 12.96 | 13.04 | 12.87 | 12.94 | -0.462% | 85,360 | -0.927% |
| 2026-09-23 | 13.30 | 13.48 | 12.98 | 13.00 | -2.767% | 258,963 | -1.385% |
| 2026-09-22 | 13.39 | 13.46 | 13.31 | 13.37 | -0.521% | 69,627 | -4.114% |
| 2026-09-21 | 13.49 | 13.69 | 13.42 | 13.44 | -0.297% | 92,665 | -4.613% |
| 2026-09-18 | 13.54 | 13.54 | 13.39 | 13.48 | -0.517% | 41,753 | -4.896% |
| 2026-09-17 | 13.56 | 13.68 | 13.52 | 13.55 | +0.074% | 72,750 | -5.387% |
| 2026-09-16 | 13.47 | 13.64 | 13.45 | 13.54 | +1.045% | 110,300 | -5.318% |
| 2026-09-15 | 13.64 | 13.70 | 13.40 | 13.40 | -1.832% | 62,740 | -4.328% |
| 2026-09-14 | 13.86 | 13.91 | 13.64 | 13.65 | -1.869% | 54,181 | -6.081% |
| 2026-09-11 | 14.00 | 14.25 | 13.88 | 13.91 | +0.072% | 66,936 | -7.836% |
| 2026-09-10 | 14.10 | 14.13 | 13.90 | 13.90 | -0.997% | 73,280 | -7.770% |
| 2026-09-09 | 14.25 | 14.25 | 14.02 | 14.04 | -1.057% | 76,302 | -8.689% |
| 2026-09-08 | 14.11 | 14.22 | 14.10 | 14.19 | +0.425% | 80,930 | -9.655% |
| 2026-09-04 | 14.14 | 14.20 | 14.08 | 14.13 | -0.563% | 51,700 | -9.271% |
| 2026-09-03 | 14.19 | 14.32 | 14.17 | 14.21 | -0.211% | 36,054 | -9.782% |
| 2026-09-02 | 14.27 | 14.37 | 14.16 | 14.24 | -0.628% | 49,497 | -9.972% |
| 2026-09-01 | 14.43 | 14.45 | 14.32 | 14.33 | -0.624% | 48,774 | -10.537% |
| 2026-08-31 | 14.47 | 14.50 | 14.38 | 14.42 | -1.097% | 60,129 | -11.096% |
| 2026-08-28 | 14.82 | 14.82 | 14.55 | 14.58 | -0.613% | 32,595 | -12.071% |
| 2026-08-27 | 14.64 | 14.90 | 14.56 | 14.67 | -0.068% | 56,639 | -12.611% |
| 2026-08-26 | 14.64 | 14.72 | 14.53 | 14.68 | +0.755% | 44,348 | -12.670% |
| 2026-08-25 | 14.52 | 14.61 | 14.52 | 14.57 | +0.206% | 35,104 | -12.011% |
| 2026-08-24 | 14.61 | 14.61 | 14.45 | 14.54 | -0.479% | 45,965 | -11.829% |
| 2026-08-21 | 14.67 | 14.75 | 14.61 | 14.61 | -0.680% | 51,836 | -12.252% |
| 2026-08-20 | 14.79 | 14.88 | 14.64 | 14.71 | -1.142% | 38,813 | -12.848% |
| 2026-08-19 | 14.76 | 14.89 | 14.76 | 14.88 | +0.813% | 24,030 | -13.844% |
| 2026-08-18 | 14.87 | 14.90 | 14.75 | 14.76 | -0.203% | 38,626 | -13.144% |
| 2026-08-17 | 14.85 | 14.89 | 14.73 | 14.79 | +0.271% | 34,973 | -13.320% |
| 2026-08-14 | 14.74 | 14.82 | 14.67 | 14.75 | -0.068% | 23,342 | -13.085% |
| 2026-08-13 | 14.65 | 14.85 | 14.64 | 14.76 | +0.889% | 56,989 | -13.144% |
| 2026-08-12 | 14.58 | 14.68 | 14.49 | 14.63 | +0.688% | 54,070 | -12.372% |
| 2026-08-11 | 14.37 | 14.60 | 14.36 | 14.53 | +1.113% | 53,684 | -11.769% |
| 2026-08-10 | 14.54 | 14.55 | 14.37 | 14.37 | -1.373% | 66,700 | -10.786% |
| 2026-08-07 | 14.49 | 14.59 | 14.47 | 14.57 | +0.622% | 54,078 | -12.011% |
| 2026-08-06 | 14.50 | 14.53 | 14.45 | 14.48 | -0.275% | 62,853 | -11.464% |
| 2026-08-05 | 14.49 | 14.57 | 14.45 | 14.52 | +0.276% | 45,773 | -11.708% |
| 2026-08-04 | 14.51 | 14.55 | 14.46 | 14.48 | -0.344% | 51,138 | -11.464% |
| 2026-08-03 | 14.50 | 14.60 | 14.47 | 14.53 | +0.345% | 71,754 | -11.769% |
| 2026-07-31 | 14.51 | 14.60 | 14.37 | 14.48 | -0.686% | 94,914 | -11.464% |
| 2026-07-30 | 14.53 | 14.78 | 14.49 | 14.58 | +0.137% | 59,508 | -12.071% |
| 2026-07-29 | 14.77 | 14.99 | 14.52 | 14.56 | -1.555% | 43,309 | -11.951% |
| 2026-07-28 | 14.95 | 14.98 | 14.78 | 14.79 | -1.202% | 50,869 | -13.320% |
| 2026-07-27 | 15.03 | 15.05 | 14.96 | 14.97 | 0.000% | 29,927 | -14.362% |
| 2026-07-24 | 14.93 | 15.02 | 14.93 | 14.97 | +0.201% | 53,311 | -14.362% |
| 2026-07-23 | 15.03 | 15.09 | 14.91 | 14.94 | -0.533% | 32,435 | -14.190% |
| 2026-07-22 | 14.90 | 15.10 | 14.90 | 15.02 | +0.535% | 54,341 | -14.647% |
| 2026-07-21 | 14.86 | 15.05 | 14.77 | 14.94 | +0.674% | 159,231 | -14.190% |
| 2026-07-20 | 14.73 | 14.87 | 14.73 | 14.84 | +0.815% | 56,365 | -13.612% |
| 2026-07-17 | 14.88 | 14.98 | 14.66 | 14.72 | -0.875% | 76,387 | -12.908% |
| 2026-07-16 | 14.97 | 14.97 | 14.80 | 14.85 | -0.402% | 39,031 | -13.670% |
| 2026-07-15 | 14.83 | 14.96 | 14.81 | 14.91 | +0.202% | 47,425 | -14.017% |
| 2026-07-14 | 14.77 | 14.93 | 14.77 | 14.88 | +1.018% | 55,078 | -13.844% |
| 2026-07-13 | 14.71 | 14.87 | 14.71 | 14.73 | +0.204% | 71,855 | -12.967% |
| 2026-07-10 | 14.72 | 14.76 | 14.65 | 14.70 | +0.341% | 59,737 | -12.789% |
| 2026-07-09 | 14.69 | 14.72 | 14.65 | 14.65 | -0.340% | 57,011 | -12.491% |
| 2026-07-08 | 14.77 | 14.77 | 14.67 | 14.70 | -0.271% | 61,512 | -12.789% |
| 2026-07-07 | 14.65 | 14.88 | 14.65 | 14.74 | +0.272% | 57,755 | -13.026% |
| 2026-07-06 | 14.69 | 14.75 | 14.64 | 14.70 | +0.204% | 39,289 | -12.789% |
| 2026-07-02 | 14.68 | 14.75 | 14.57 | 14.67 | -0.068% | 29,511 | -12.611% |
| 2026-07-01 | 14.84 | 14.84 | 14.56 | 14.68 | -1.078% | 31,353 | -12.670% |
| 2026-06-30 | 14.66 | 14.88 | 14.48 | 14.84 | +0.610% | 72,857 | -13.612% |
| 2026-06-29 | 14.71 | 14.82 | 14.51 | 14.75 | +0.683% | 46,889 | -13.085% |
| 2026-06-26 | 14.70 | 14.70 | 14.56 | 14.65 | +0.205% | 48,416 | -12.491% |
| 2026-06-25 | 14.55 | 14.65 | 14.45 | 14.62 | +0.828% | 53,534 | -12.312% |
| 2026-06-24 | 14.29 | 14.64 | 14.29 | 14.50 | +1.683% | 86,450 | -11.586% |
| 2026-06-23 | 14.11 | 14.47 | 14.06 | 14.26 | +1.207% | 67,148 | -10.098% |
| 2026-06-22 | 14.05 | 14.26 | 14.05 | 14.09 | -0.071% | 59,486 | -9.013% |
| 2026-06-18 | 14.20 | 14.20 | 14.06 | 14.10 | -0.634% | 67,364 | -9.078% |
| 2026-06-17 | 14.27 | 14.38 | 14.14 | 14.19 | -0.769% | 76,833 | -9.655% |
| 2026-06-16 | 14.24 | 14.41 | 14.24 | 14.30 | -0.487% | 75,735 | -10.350% |
| 2026-06-15 | 14.40 | 14.43 | 14.30 | 14.37 | +0.070% | 51,813 | -10.786% |
| 2026-06-12 | 14.26 | 14.47 | 14.25 | 14.36 | +0.560% | 69,025 | -10.724% |
| 2026-06-11 | 14.24 | 14.57 | 14.14 | 14.28 | +0.211% | 57,569 | -10.224% |
| 2026-06-10 | 14.17 | 14.37 | 14.12 | 14.25 | +0.636% | 52,087 | -10.035% |
| 2026-06-09 | 14.17 | 14.29 | 14.05 | 14.16 | +0.283% | 91,367 | -9.463% |
| 2026-06-08 | 14.21 | 14.40 | 14.08 | 14.12 | -0.563% | 78,180 | -9.207% |
| 2026-06-05 | 14.14 | 14.24 | 14.08 | 14.20 | +0.353% | 74,905 | -9.718% |
| 2026-06-04 | 14.14 | 14.16 | 14.06 | 14.15 | +0.426% | 72,285 | -9.399% |
| 2026-06-03 | 14.10 | 14.23 | 14.09 | 14.09 | -0.424% | 47,520 | -9.013% |
| 2026-06-02 | 14.10 | 14.28 | 14.10 | 14.15 | +0.142% | 115,697 | -9.399% |
| 2026-06-01 | 14.23 | 14.30 | 14.12 | 14.13 | -1.258% | 73,320 | -9.271% |
| 2026-05-29 | 14.38 | 14.49 | 14.28 | 14.31 | -1.037% | 61,412 | -10.412% |
| 2026-05-28 | 14.64 | 14.64 | 14.45 | 14.46 | -1.230% | 96,138 | -11.342% |
| 2026-05-27 | 14.69 | 14.69 | 14.55 | 14.64 | -0.611% | 61,004 | -12.432% |
| 2026-05-26 | 14.78 | 14.79 | 14.55 | 14.73 | +0.409% | 60,323 | -12.967% |
| 2026-05-22 | 14.53 | 14.70 | 14.52 | 14.67 | +0.964% | 62,986 | -12.611% |
| 2026-05-21 | 14.47 | 14.57 | 14.47 | 14.53 | -0.137% | 48,806 | -11.769% |
| 2026-05-20 | 14.43 | 14.56 | 14.43 | 14.55 | +1.182% | 58,028 | -11.890% |
| 2026-05-19 | 14.18 | 14.46 | 14.18 | 14.38 | +1.268% | 73,774 | -10.848% |
| 2026-05-18 | 14.22 | 14.26 | 14.12 | 14.20 | -0.630% | 117,983 | -9.718% |
| 2026-05-15 | 14.32 | 14.47 | 14.25 | 14.29 | -1.380% | 64,237 | -10.287% |
| 2026-05-14 | 14.39 | 14.53 | 14.39 | 14.49 | +0.555% | 80,525 | -11.525% |
| 2026-05-13 | 14.52 | 14.55 | 14.32 | 14.41 | -1.301% | 293,535 | -11.034% |
| 2026-05-12 | 14.69 | 14.71 | 14.55 | 14.60 | -0.545% | 56,334 | -12.192% |
| 2026-05-11 | 14.69 | 14.77 | 14.48 | 14.68 | +0.342% | 77,303 | -12.670% |
| 2026-05-08 | 14.52 | 14.70 | 14.50 | 14.63 | +0.827% | 258,781 | -12.372% |
| 2026-05-07 | 14.65 | 14.65 | 14.48 | 14.51 | -1.225% | 44,563 | -11.647% |
| 2026-05-06 | 14.88 | 14.88 | 14.66 | 14.69 | -1.343% | 97,261 | -12.730% |
| 2026-05-05 | 14.88 | 14.95 | 14.80 | 14.89 | +0.067% | 63,973 | -13.902% |
| 2026-05-04 | 14.93 | 14.96 | 14.78 | 14.88 | -0.866% | 92,454 | -13.844% |
| 2026-05-01 | 15.02 | 15.09 | 14.96 | 15.01 | +0.536% | 41,820 | -14.590% |
| 2026-04-30 | 14.62 | 15.04 | 14.62 | 14.93 | +1.911% | 67,242 | -14.133% |
| 2026-04-29 | 14.81 | 14.84 | 14.62 | 14.65 | -0.812% | 59,031 | -12.491% |
| 2026-04-28 | 14.77 | 14.91 | 14.74 | 14.77 | 0.000% | 51,177 | -13.202% |
| 2026-04-27 | 14.78 | 14.85 | 14.73 | 14.77 | +0.340% | 35,547 | -13.202% |
| 2026-04-24 | 14.74 | 14.77 | 14.61 | 14.72 | +0.204% | 45,450 | -12.908% |
| 2026-04-23 | 14.55 | 14.74 | 14.54 | 14.69 | +1.591% | 88,923 | -12.730% |
| 2026-04-22 | 14.57 | 14.60 | 14.37 | 14.46 | +0.486% | 99,699 | -11.342% |
| 2026-04-21 | 14.50 | 14.65 | 14.38 | 14.39 | -0.759% | 129,175 | -10.910% |
| 2026-04-20 | 14.56 | 14.73 | 14.50 | 14.50 | -0.956% | 94,816 | -11.586% |
| 2026-04-17 | 14.72 | 14.72 | 14.48 | 14.64 | 0.000% | 95,677 | -12.432% |
| 2026-04-16 | 14.64 | 14.72 | 14.58 | 14.64 | -0.136% | 65,820 | -12.432% |
| 2026-04-15 | 14.75 | 14.75 | 14.66 | 14.66 | -0.610% | 66,700 | -12.551% |
| 2026-04-14 | 14.76 | 14.77 | 14.63 | 14.75 | -0.338% | 45,872 | -13.085% |
| 2026-04-13 | 15.02 | 15.02 | 14.70 | 14.80 | -1.268% | 76,923 | -13.378% |
| 2026-04-10 | 15.06 | 15.09 | 14.96 | 14.99 | -0.067% | 62,189 | -14.476% |
| 2026-04-09 | 14.76 | 15.15 | 14.76 | 15.00 | +1.078% | 113,894 | -14.533% |
| 2026-04-08 | 14.85 | 14.86 | 14.69 | 14.84 | +1.069% | 45,763 | -13.612% |
| 2026-04-07 | 14.71 | 14.81 | 14.68 | 14.68 | -0.251% | 108,170 | -12.688% |
| 2026-04-06 | 14.69 | 14.80 | 14.61 | 14.72 | +0.068% | 48,672 | -12.908% |
| 2026-04-02 | 14.51 | 14.84 | 14.49 | 14.71 | +0.616% | 81,139 | -12.848% |
| 2026-04-01 | 14.39 | 14.65 | 14.30 | 14.62 | +1.247% | 98,421 | -12.312% |
| 2026-03-31 | 14.33 | 14.45 | 14.22 | 14.44 | +0.768% | 84,395 | -11.219% |
| 2026-03-30 | 14.30 | 14.40 | 14.26 | 14.33 | +0.070% | 128,772 | -10.537% |
| 2026-03-27 | 14.24 | 14.44 | 14.14 | 14.32 | +0.280% | 76,821 | -10.475% |
| 2026-03-26 | 14.33 | 14.54 | 14.27 | 14.28 | -1.381% | 61,940 | -10.224% |
| 2026-03-25 | 14.46 | 14.65 | 14.22 | 14.48 | +1.330% | 55,542 | -11.464% |
| 2026-03-24 | 14.09 | 14.41 | 14.06 | 14.29 | +1.276% | 51,588 | -10.287% |
| 2026-03-23 | 14.10 | 14.28 | 14.02 | 14.11 | +0.786% | 85,251 | -9.142% |
| 2026-03-20 | 14.40 | 14.40 | 14.00 | 14.00 | -2.778% | 101,605 | -8.429% |
| 2026-03-19 | 14.39 | 14.54 | 14.31 | 14.40 | -1.099% | 55,623 | -10.972% |
| 2026-03-18 | 14.64 | 14.67 | 14.56 | 14.56 | -0.478% | 82,469 | -11.951% |
| 2026-03-17 | 14.51 | 14.78 | 14.51 | 14.63 | +0.619% | 101,595 | -12.372% |
| 2026-03-16 | 14.42 | 14.55 | 14.42 | 14.54 | +1.536% | 89,089 | -11.829% |
| 2026-03-13 | 14.25 | 14.43 | 14.25 | 14.32 | +0.774% | 91,926 | -10.475% |
| 2026-03-12 | 14.08 | 14.32 | 14.08 | 14.21 | -0.070% | 108,166 | -9.782% |
| 2026-03-11 | 14.18 | 14.38 | 14.18 | 14.22 | +0.353% | 71,710 | -9.845% |
| 2026-03-10 | 14.15 | 14.34 | 14.15 | 14.17 | -0.211% | 99,008 | -9.527% |
| 2026-03-09 | 14.19 | 14.23 | 14.10 | 14.20 | -1.252% | 153,524 | -9.718% |
| 2026-03-06 | 14.35 | 14.45 | 14.27 | 14.38 | -0.828% | 91,430 | -10.848% |
| 2026-03-05 | 14.64 | 14.66 | 14.47 | 14.50 | -1.159% | 82,653 | -11.586% |
| 2026-03-04 | 14.66 | 14.73 | 14.63 | 14.67 | -0.407% | 89,521 | -12.611% |
| 2026-03-03 | 14.77 | 14.77 | 14.43 | 14.73 | -0.941% | 95,238 | -12.967% |
| 2026-03-02 | 14.77 | 14.96 | 14.74 | 14.87 | +0.814% | 107,007 | -13.786% |
| 2026-02-27 | 14.77 | 14.83 | 14.71 | 14.75 | -0.203% | 112,981 | -13.085% |
| 2026-02-26 | 14.66 | 14.90 | 14.66 | 14.78 | +0.544% | 129,266 | -13.261% |
| 2026-02-25 | 14.62 | 14.81 | 14.51 | 14.70 | +0.341% | 97,858 | -12.789% |
| 2026-02-24 | 14.56 | 14.67 | 14.49 | 14.65 | +1.034% | 93,106 | -12.491% |
| 2026-02-23 | 14.39 | 14.65 | 14.35 | 14.50 | +0.764% | 109,250 | -11.586% |
| 2026-02-20 | 14.38 | 14.44 | 14.31 | 14.39 | +0.349% | 134,549 | -10.910% |
| 2026-02-19 | 14.19 | 14.50 | 14.19 | 14.34 | +0.702% | 134,143 | -10.600% |
| 2026-02-18 | 14.48 | 14.48 | 14.22 | 14.24 | -1.385% | 127,723 | -9.972% |
| 2026-02-17 | 14.60 | 14.60 | 14.44 | 14.44 | -0.824% | 159,252 | -11.219% |
| 2026-02-13 | 14.37 | 14.68 | 14.37 | 14.56 | +1.322% | 191,974 | -11.951% |
| 2026-02-12 | 14.30 | 14.46 | 14.30 | 14.37 | +0.913% | 103,381 | -10.786% |
| 2026-02-11 | 14.10 | 14.25 | 14.09 | 14.24 | +1.425% | 98,681 | -9.972% |
| 2026-02-10 | 14.02 | 14.16 | 13.96 | 14.04 | +0.717% | 140,242 | -8.689% |
| 2026-02-09 | 13.79 | 13.96 | 13.72 | 13.94 | +1.088% | 65,806 | -8.034% |
| 2026-02-06 | 13.68 | 13.87 | 13.68 | 13.79 | +0.804% | 76,744 | -7.034% |
| 2026-02-05 | 13.65 | 13.75 | 13.61 | 13.68 | +0.441% | 67,376 | -6.287% |
| 2026-02-04 | 13.57 | 13.66 | 13.48 | 13.62 | +0.591% | 102,901 | -5.874% |
| 2026-02-03 | 13.36 | 13.58 | 13.36 | 13.54 | +1.385% | 159,239 | -5.318% |
| 2026-02-02 | 13.42 | 13.52 | 13.31 | 13.36 | -0.484% | 111,254 | -4.006% |
| 2026-01-30 | 13.50 | 13.51 | 13.33 | 13.42 | -0.923% | 56,981 | -4.471% |
| 2026-01-29 | 13.48 | 13.59 | 13.43 | 13.54 | +0.557% | 88,887 | -5.353% |
| 2026-01-28 | 13.50 | 13.56 | 13.44 | 13.47 | +0.298% | 86,484 | -4.826% |
| 2026-01-27 | 13.26 | 13.48 | 13.26 | 13.43 | +1.282% | 74,023 | -4.542% |
| 2026-01-26 | 13.17 | 13.35 | 13.17 | 13.26 | +1.144% | 89,968 | -3.318% |
| 2026-01-23 | 13.12 | 13.16 | 13.10 | 13.11 | -0.228% | 63,722 | -2.212% |
| 2026-01-22 | 13.19 | 13.19 | 13.10 | 13.14 | -0.303% | 121,681 | -2.435% |
| 2026-01-21 | 13.12 | 13.18 | 13.11 | 13.18 | +0.457% | 57,977 | -2.731% |
| 2026-01-20 | 13.09 | 13.20 | 13.08 | 13.12 | -0.152% | 83,462 | -2.287% |
| 2026-01-16 | 13.11 | 13.18 | 12.92 | 13.14 | +0.229% | 151,177 | -2.435% |
| 2026-01-15 | 13.02 | 13.13 | 12.99 | 13.11 | +0.924% | 77,295 | -2.212% |
| 2026-01-14 | 12.85 | 13.07 | 12.85 | 12.99 | +0.698% | 70,316 | -1.309% |
| 2026-01-13 | 12.85 | 12.94 | 12.83 | 12.90 | +0.311% | 57,320 | -0.620% |
| 2026-01-12 | 12.89 | 12.98 | 12.83 | 12.86 | -0.387% | 92,259 | -0.311% |
| 2026-01-09 | 12.86 | 12.98 | 12.81 | 12.91 | +1.017% | 83,211 | -0.697% |
| 2026-01-08 | 12.80 | 12.89 | 12.75 | 12.78 | +0.868% | 106,265 | +0.313% |
| 2026-01-07 | 12.85 | 12.88 | 12.67 | 12.67 | -1.093% | 90,622 | +1.184% |
| 2026-01-06 | 12.82 | 12.88 | 12.75 | 12.81 | +0.156% | 93,571 | +0.078% |
| 2026-01-05 | 12.92 | 12.92 | 12.63 | 12.79 | -0.699% | 98,010 | +0.235% |
| 2026-01-02 | 12.66 | 12.95 | 12.65 | 12.88 | +1.338% | 121,557 | -0.466% |
| 2025-12-31 | 12.79 | 12.80 | 12.64 | 12.71 | -1.089% | 74,792 | +0.865% |
| 2025-12-30 | 12.76 | 12.90 | 12.71 | 12.85 | +0.469% | 78,824 | -0.233% |
| 2025-12-29 | 12.88 | 12.88 | 12.79 | 12.79 | -0.234% | 88,477 | +0.235% |
| 2025-12-26 | 12.78 | 12.88 | 12.77 | 12.82 | +0.156% | 69,842 | 0.000% |
| 2025-12-24 | 12.86 | 12.86 | 12.79 | 12.80 | -0.467% | 47,642 | +0.156% |
| 2025-12-23 | 12.60 | 12.95 | 12.60 | 12.86 | +1.580% | 59,254 | -0.311% |
| 2025-12-22 | 12.62 | 12.80 | 12.58 | 12.66 | 0.000% | 80,907 | +1.264% |
| 2025-12-19 | 12.66 | 12.77 | 12.65 | 12.66 | -0.393% | 83,791 | +1.264% |
| 2025-12-18 | 12.58 | 12.77 | 12.58 | 12.71 | +0.873% | 63,333 | +0.865% |
| 2025-12-17 | 12.55 | 12.67 | 12.55 | 12.60 | 0.000% | 58,773 | +1.746% |
| 2025-12-16 | 12.62 | 12.67 | 12.55 | 12.60 | -0.079% | 79,275 | +1.746% |
| 2025-12-15 | 12.56 | 12.69 | 12.55 | 12.61 | +0.478% | 59,843 | +1.665% |
| 2025-12-12 | 12.55 | 12.64 | 12.53 | 12.55 | 0.000% | 137,835 | +2.151% |
| 2025-12-11 | 12.60 | 12.69 | 12.55 | 12.55 | -0.633% | 90,781 | +2.151% |
| 2025-12-10 | 12.75 | 12.76 | 12.57 | 12.63 | -0.708% | 66,844 | +1.504% |
| 2025-12-09 | 12.70 | 12.88 | 12.69 | 12.72 | +0.792% | 68,980 | +0.786% |
| 2025-12-08 | 12.91 | 12.93 | 12.62 | 12.62 | -2.398% | 80,577 | +1.585% |
| 2025-12-05 | 12.94 | 13.03 | 12.90 | 12.93 | +0.388% | 74,209 | -0.851% |
| 2025-12-04 | 12.92 | 13.01 | 12.84 | 12.88 | -0.155% | 117,353 | -0.466% |
| 2025-12-03 | 12.92 | 13.02 | 12.80 | 12.90 | +0.155% | 114,922 | -0.620% |
| 2025-12-02 | 13.10 | 13.16 | 12.87 | 12.88 | -1.303% | 72,920 | -0.466% |
| 2025-12-01 | 13.09 | 13.16 | 13.05 | 13.05 | -0.760% | 85,041 | -1.762% |
| 2025-11-28 | 13.08 | 13.23 | 13.02 | 13.15 | +0.152% | 44,933 | -2.510% |
| 2025-11-26 | 13.06 | 13.19 | 13.02 | 13.13 | +0.690% | 58,237 | -2.361% |
| 2025-11-25 | 13.06 | 13.09 | 12.91 | 13.04 | +0.077% | 100,972 | -1.687% |
| 2025-11-24 | 12.97 | 13.09 | 12.91 | 13.03 | +0.540% | 72,266 | -1.612% |
| 2025-11-21 | 13.02 | 13.12 | 12.96 | 12.96 | 0.000% | 29,654 | -1.080% |
| 2025-11-20 | 13.01 | 13.18 | 12.95 | 12.96 | -0.384% | 73,139 | -1.080% |
| 2025-11-19 | 13.13 | 13.26 | 12.99 | 13.01 | -1.663% | 86,373 | -1.460% |
| 2025-11-18 | 13.14 | 13.29 | 13.10 | 13.23 | +0.838% | 76,599 | -3.099% |
| 2025-11-17 | 13.13 | 13.26 | 13.12 | 13.12 | -0.380% | 104,469 | -2.287% |
| 2025-11-14 | 13.08 | 13.20 | 13.01 | 13.17 | +0.534% | 39,466 | -2.658% |
| 2025-11-13 | 13.21 | 13.22 | 13.10 | 13.10 | -0.607% | 79,103 | -2.137% |
| 2025-11-12 | 13.12 | 13.25 | 13.12 | 13.18 | +0.152% | 61,169 | -2.731% |
| 2025-11-11 | 13.04 | 13.20 | 13.04 | 13.16 | +0.689% | 73,840 | -2.584% |
| 2025-11-10 | 13.04 | 13.10 | 13.02 | 13.07 | +0.693% | 79,248 | -1.913% |
| 2025-11-07 | 12.83 | 12.98 | 12.82 | 12.98 | +0.620% | 57,058 | -1.233% |
| 2025-11-06 | 12.81 | 13.00 | 12.81 | 12.90 | +0.467% | 57,853 | -0.620% |
| 2025-11-05 | 12.80 | 12.88 | 12.78 | 12.84 | +0.627% | 97,514 | -0.156% |
| 2025-11-04 | 12.85 | 12.92 | 12.70 | 12.76 | -0.700% | 77,583 | +0.470% |
| 2025-11-03 | 12.96 | 12.96 | 12.81 | 12.85 | -1.154% | 93,913 | -0.233% |
| 2025-10-31 | 12.95 | 13.03 | 12.92 | 13.00 | -0.154% | 59,201 | -1.385% |
| 2025-10-30 | 13.02 | 13.14 | 13.01 | 13.02 | -0.459% | 38,997 | -1.536% |
| 2025-10-29 | 13.22 | 13.27 | 13.04 | 13.08 | -0.608% | 40,301 | -1.988% |
| 2025-10-28 | 13.36 | 13.36 | 13.14 | 13.16 | -1.127% | 63,841 | -2.584% |
| 2025-10-27 | 13.35 | 13.37 | 13.25 | 13.31 | +0.075% | 53,784 | -3.681% |
| 2025-10-24 | 13.29 | 13.35 | 13.24 | 13.30 | +0.302% | 51,410 | -3.609% |
| 2025-10-23 | 13.28 | 13.35 | 13.20 | 13.26 | 0.000% | 63,298 | -3.318% |
| 2025-10-22 | 13.23 | 13.27 | 13.19 | 13.26 | +0.683% | 46,068 | -3.318% |
| 2025-10-21 | 13.25 | 13.28 | 13.11 | 13.17 | -0.604% | 55,543 | -2.658% |
| 2025-10-20 | 13.23 | 13.29 | 13.23 | 13.25 | +0.303% | 44,539 | -3.245% |
| 2025-10-17 | 13.22 | 13.29 | 13.17 | 13.21 | -0.076% | 47,790 | -2.952% |
| 2025-10-16 | 13.30 | 13.38 | 13.20 | 13.22 | -0.302% | 80,097 | -3.026% |
| 2025-10-15 | 13.22 | 13.31 | 13.22 | 13.26 | +0.531% | 98,768 | -3.318% |
| 2025-10-14 | 13.10 | 13.25 | 13.04 | 13.19 | +0.304% | 93,678 | -2.805% |
| 2025-10-13 | 13.12 | 13.25 | 13.07 | 13.15 | +0.229% | 67,402 | -2.510% |
| 2025-10-10 | 13.20 | 13.28 | 13.10 | 13.12 | -0.681% | 82,514 | -2.287% |
| 2025-10-09 | 13.22 | 13.28 | 13.15 | 13.21 | +0.228% | 78,156 | -2.952% |
| 2025-10-08 | 13.20 | 13.22 | 13.07 | 13.18 | +0.076% | 82,940 | -2.731% |
| 2025-10-07 | 13.07 | 13.20 | 13.02 | 13.17 | +0.611% | 79,919 | -2.658% |
| 2025-10-06 | 13.03 | 13.10 | 13.00 | 13.09 | +0.692% | 68,526 | -2.063% |
| 2025-10-03 | 12.90 | 13.04 | 12.90 | 13.00 | +0.619% | 46,666 | -1.385% |
| 2025-10-02 | 13.02 | 13.02 | 12.85 | 12.92 | -0.692% | 33,107 | -0.774% |
| 2025-10-01 | 12.96 | 13.02 | 12.91 | 13.01 | +0.775% | 82,347 | -1.460% |
| 2025-09-30 | 12.79 | 12.91 | 12.75 | 12.91 | +0.781% | 103,319 | -0.697% |
| 2025-09-29 | 12.76 | 12.82 | 12.66 | 12.81 | +1.025% | 78,487 | +0.078% |
| 2025-09-26 | 12.66 | 12.69 | 12.66 | 12.68 | +0.715% | 67,615 | +1.104% |
| 2025-09-25 | 12.55 | 12.65 | 12.52 | 12.59 | +0.399% | 102,030 | +1.827% |
| 2025-09-24 | 12.55 | 12.58 | 12.52 | 12.54 | +0.561% | 93,717 | +2.233% |
| 2025-09-23 | 12.46 | 12.49 | 12.43 | 12.47 | +0.483% | 123,234 | +2.807% |
| 2025-09-22 | 12.44 | 12.59 | 12.36 | 12.41 | 0.000% | 80,096 | +3.304% |
| 2025-09-19 | 12.40 | 12.44 | 12.39 | 12.41 | -0.161% | 67,861 | +3.304% |
| 2025-09-18 | 12.44 | 12.47 | 12.41 | 12.43 | -0.080% | 95,085 | +3.138% |
| 2025-09-17 | 12.53 | 12.55 | 12.41 | 12.44 | -0.241% | 80,443 | +3.055% |
| 2025-09-16 | 12.57 | 12.58 | 12.45 | 12.47 | -0.558% | 89,343 | +2.807% |
| 2025-09-15 | 12.64 | 12.65 | 12.54 | 12.54 | -0.476% | 82,065 | +2.233% |
| 2025-09-12 | 12.58 | 12.67 | 12.58 | 12.60 | +0.239% | 49,883 | +1.746% |
| 2025-09-11 | 12.60 | 12.67 | 12.52 | 12.57 | +0.080% | 93,650 | +1.989% |
| 2025-09-10 | 12.62 | 12.64 | 12.50 | 12.56 | +0.080% | 121,011 | +2.070% |
| 2025-09-09 | 12.50 | 12.56 | 12.47 | 12.55 | +0.642% | 64,131 | +2.151% |
| 2025-09-08 | 12.56 | 12.57 | 12.46 | 12.47 | -0.637% | 53,957 | +2.807% |
| 2025-09-05 | 12.63 | 12.77 | 12.50 | 12.55 | +0.160% | 48,790 | +2.151% |
| 2025-09-04 | 12.54 | 12.60 | 12.51 | 12.53 | -0.080% | 68,975 | +2.314% |
| 2025-09-03 | 12.61 | 12.65 | 12.53 | 12.54 | -0.791% | 67,277 | +2.233% |
| 2025-09-02 | 12.75 | 12.87 | 12.60 | 12.64 | -0.940% | 91,316 | +1.424% |
| 2025-08-29 | 12.78 | 12.81 | 12.75 | 12.76 | -0.468% | 46,623 | +0.470% |
| 2025-08-28 | 12.86 | 12.90 | 12.80 | 12.82 | -0.311% | 63,624 | 0.000% |
| 2025-08-27 | 12.79 | 12.87 | 12.79 | 12.86 | +0.705% | 33,588 | -0.311% |
| 2025-08-26 | 12.75 | 12.82 | 12.73 | 12.77 | -0.078% | 67,007 | +0.392% |
| 2025-08-25 | 12.81 | 12.82 | 12.73 | 12.78 | 0.000% | 89,843 | +0.313% |
| 2025-08-22 | 12.77 | 12.80 | 12.73 | 12.78 | +0.472% | 44,191 | +0.313% |
| 2025-08-21 | 12.74 | 12.79 | 12.67 | 12.72 | -0.157% | 66,074 | +0.786% |
| 2025-08-20 | 12.66 | 12.78 | 12.66 | 12.74 | +0.711% | 126,654 | +0.628% |
| 2025-08-19 | 12.61 | 12.67 | 12.61 | 12.65 | +0.317% | 45,602 | +1.344% |
| 2025-08-18 | 12.68 | 12.70 | 12.60 | 12.61 | -0.474% | 73,015 | +1.665% |
| 2025-08-15 | 12.74 | 12.74 | 12.63 | 12.67 | -0.158% | 85,123 | +1.184% |
| 2025-08-14 | 12.73 | 12.74 | 12.66 | 12.69 | -0.079% | 71,547 | +1.024% |
| 2025-08-13 | 12.76 | 12.76 | 12.65 | 12.70 | -0.079% | 66,521 | +0.945% |
| 2025-08-12 | 12.76 | 12.76 | 12.57 | 12.71 | 0.000% | 84,854 | +0.865% |
| 2025-08-11 | 12.77 | 12.80 | 12.70 | 12.71 | -0.157% | 106,767 | +0.865% |
| 2025-08-08 | 12.75 | 12.77 | 12.68 | 12.73 | -0.157% | 115,753 | +0.707% |
| 2025-08-07 | 12.62 | 12.83 | 12.62 | 12.75 | +1.190% | 247,819 | +0.549% |
| 2025-08-06 | 12.60 | 12.63 | 12.53 | 12.60 | 0.000% | 99,379 | +1.746% |
| 2025-08-05 | 12.61 | 12.65 | 12.56 | 12.60 | 0.000% | 92,860 | +1.746% |
| 2025-08-04 | 12.46 | 12.60 | 12.46 | 12.60 | +1.695% | 81,096 | +1.746% |
| 2025-08-01 | 12.40 | 12.43 | 12.34 | 12.39 | -0.081% | 71,795 | +3.471% |
| 2025-07-31 | 12.36 | 12.47 | 12.36 | 12.40 | -0.482% | 88,938 | +3.387% |
| 2025-07-30 | 12.50 | 12.56 | 12.45 | 12.46 | +0.161% | 93,933 | +2.889% |
| 2025-07-29 | 12.42 | 12.46 | 12.42 | 12.44 | +0.161% | 53,669 | +3.055% |
| 2025-07-28 | 12.54 | 12.55 | 12.41 | 12.42 | -1.272% | 99,031 | +3.221% |
| 2025-07-25 | 12.63 | 12.67 | 12.51 | 12.58 | +0.319% | 52,595 | +1.908% |
| 2025-07-24 | 12.54 | 12.60 | 12.52 | 12.54 | -0.397% | 39,377 | +2.233% |
| 2025-07-23 | 12.66 | 12.70 | 12.59 | 12.59 | -0.238% | 65,501 | +1.827% |
| 2025-07-22 | 12.57 | 12.66 | 12.55 | 12.62 | +0.718% | 66,806 | +1.585% |
| 2025-07-21 | 12.35 | 12.58 | 12.31 | 12.53 | +2.286% | 138,431 | +2.314% |
| 2025-07-18 | 12.51 | 12.65 | 12.25 | 12.25 | -1.448% | 233,184 | +4.653% |
| 2025-07-17 | 12.47 | 12.54 | 12.43 | 12.43 | -0.401% | 109,351 | +3.138% |
| 2025-07-16 | 12.46 | 12.49 | 12.43 | 12.48 | +0.161% | 62,545 | +2.724% |
| 2025-07-15 | 12.60 | 12.60 | 12.41 | 12.46 | -0.717% | 67,689 | +2.889% |
| 2025-07-14 | 12.49 | 12.58 | 12.49 | 12.55 | +0.803% | 86,580 | +2.151% |
| 2025-07-11 | 12.37 | 12.68 | 12.32 | 12.45 | +0.161% | 133,031 | +2.972% |
| 2025-07-10 | 12.40 | 12.44 | 12.31 | 12.43 | +0.729% | 97,025 | +3.138% |
| 2025-07-09 | 12.29 | 12.36 | 12.21 | 12.34 | +0.982% | 99,425 | +3.890% |
| 2025-07-08 | 12.21 | 12.37 | 12.13 | 12.22 | -0.326% | 63,842 | +4.910% |
| 2025-07-07 | 12.30 | 12.38 | 12.20 | 12.26 | -0.648% | 79,224 | +4.568% |
| 2025-07-03 | 12.34 | 12.44 | 12.30 | 12.34 | -0.404% | 31,608 | +3.890% |
| 2025-07-02 | 12.39 | 12.45 | 12.28 | 12.39 | -0.161% | 88,849 | +3.471% |
| 2025-07-01 | 12.38 | 12.41 | 12.27 | 12.41 | 0.000% | 74,968 | +3.304% |
| 2025-06-30 | 12.25 | 12.46 | 12.25 | 12.41 | +0.486% | 88,521 | +3.304% |
| 2025-06-27 | 12.38 | 12.44 | 12.29 | 12.35 | +0.407% | 66,600 | +3.806% |
| 2025-06-26 | 12.33 | 12.37 | 12.27 | 12.30 | -0.081% | 75,184 | +4.228% |
| 2025-06-25 | 12.37 | 12.38 | 12.27 | 12.31 | -0.243% | 67,418 | +4.143% |
| 2025-06-24 | 12.17 | 12.35 | 12.16 | 12.34 | +1.815% | 75,398 | +3.890% |
| 2025-06-23 | 12.06 | 12.18 | 12.05 | 12.12 | +0.664% | 44,070 | +5.776% |
| 2025-06-20 | 12.07 | 12.10 | 11.97 | 12.04 | -0.331% | 139,889 | +6.478% |
| 2025-06-18 | 12.08 | 12.20 | 12.06 | 12.08 | -0.083% | 55,386 | +6.126% |
| 2025-06-17 | 12.22 | 12.25 | 12.08 | 12.09 | -1.225% | 52,818 | +6.038% |
| 2025-06-16 | 12.34 | 12.37 | 12.23 | 12.24 | -0.407% | 51,526 | +4.739% |
| 2025-06-13 | 12.22 | 12.34 | 12.22 | 12.29 | -0.081% | 52,198 | +4.312% |
| 2025-06-12 | 12.28 | 12.35 | 12.27 | 12.30 | +0.490% | 70,634 | +4.228% |
| 2025-06-11 | 12.23 | 12.30 | 12.20 | 12.24 | +0.575% | 82,685 | +4.739% |
| 2025-06-10 | 12.27 | 12.30 | 12.16 | 12.17 | -0.164% | 90,598 | +5.341% |
| 2025-06-09 | 12.15 | 12.29 | 12.13 | 12.19 | +0.247% | 100,249 | +5.168% |
| 2025-06-06 | 12.23 | 12.25 | 12.14 | 12.16 | +0.247% | 66,287 | +5.428% |
| 2025-06-05 | 12.25 | 12.30 | 12.10 | 12.13 | -0.329% | 66,869 | +5.688% |
| 2025-06-04 | 12.26 | 12.36 | 12.17 | 12.17 | -0.896% | 58,198 | +5.341% |
| 2025-06-03 | 12.37 | 12.37 | 12.18 | 12.28 | -0.081% | 61,959 | +4.397% |
| 2025-06-02 | 12.25 | 12.34 | 12.14 | 12.29 | +0.245% | 63,695 | +4.312% |
| 2025-05-30 | 12.11 | 12.29 | 12.02 | 12.26 | +0.492% | 71,757 | +4.568% |
| 2025-05-29 | 12.17 | 12.27 | 12.16 | 12.20 | +0.247% | 57,681 | +5.082% |
| 2025-05-28 | 12.34 | 12.40 | 12.15 | 12.17 | -1.218% | 56,878 | +5.341% |
| 2025-05-27 | 12.37 | 12.45 | 12.30 | 12.32 | +0.326% | 88,704 | +4.058% |
| 2025-05-23 | 12.13 | 12.29 | 12.05 | 12.28 | 0.000% | 110,673 | +4.397% |
| 2025-05-22 | 12.46 | 12.46 | 12.19 | 12.28 | -1.286% | 72,257 | +4.397% |
| 2025-05-21 | 12.55 | 12.55 | 12.43 | 12.44 | -0.797% | 89,251 | +3.055% |
| 2025-05-20 | 12.45 | 12.55 | 12.42 | 12.54 | +0.885% | 90,311 | +2.233% |
| 2025-05-19 | 12.39 | 12.43 | 12.29 | 12.43 | +0.161% | 101,908 | +3.138% |
| 2025-05-16 | 12.29 | 12.44 | 12.24 | 12.41 | +1.721% | 77,540 | +3.304% |
| 2025-05-15 | 12.04 | 12.23 | 12.00 | 12.20 | +1.667% | 38,709 | +5.082% |
| 2025-05-14 | 12.08 | 12.08 | 11.85 | 12.00 | -0.083% | 77,443 | +6.833% |
| 2025-05-13 | 12.18 | 12.24 | 11.98 | 12.01 | -1.477% | 170,991 | +6.744% |
| 2025-05-12 | 12.45 | 12.45 | 12.10 | 12.19 | -0.975% | 121,436 | +5.168% |
| 2025-05-09 | 12.34 | 12.37 | 12.20 | 12.31 | -0.324% | 50,822 | +4.143% |
| 2025-05-08 | 12.44 | 12.44 | 12.24 | 12.35 | -0.162% | 107,379 | +3.806% |
| 2025-05-07 | 12.21 | 12.42 | 12.18 | 12.37 | +0.897% | 107,448 | +3.638% |
| 2025-05-06 | 12.22 | 12.30 | 12.12 | 12.26 | +0.245% | 85,687 | +4.568% |
| 2025-05-05 | 12.21 | 12.24 | 12.09 | 12.23 | 0.000% | 52,029 | +4.824% |
| 2025-05-02 | 12.16 | 12.25 | 12.13 | 12.23 | +0.429% | 60,273 | +4.824% |
| 2025-05-01 | 12.27 | 12.31 | 12.12 | 12.18 | -0.345% | 68,184 | +5.274% |
| 2025-04-30 | 12.23 | 12.25 | 12.05 | 12.22 | -0.650% | 101,180 | +4.910% |
| 2025-04-29 | 12.19 | 12.31 | 12.17 | 12.30 | +0.902% | 72,156 | +4.228% |
| 2025-04-28 | 12.15 | 12.22 | 12.12 | 12.19 | +0.247% | 53,695 | +5.168% |
| 2025-04-25 | 12.22 | 12.28 | 12.07 | 12.16 | 0.000% | 65,051 | +5.428% |
| 2025-04-24 | 12.12 | 12.22 | 12.06 | 12.16 | +0.413% | 48,045 | +5.428% |
| 2025-04-23 | 12.20 | 12.27 | 12.07 | 12.11 | +0.581% | 112,336 | +5.863% |
| 2025-04-22 | 11.88 | 12.17 | 11.80 | 12.04 | +3.259% | 105,816 | +6.478% |
| 2025-04-21 | 12.04 | 12.06 | 11.60 | 11.66 | -3.636% | 70,344 | +9.949% |
| 2025-04-17 | 11.98 | 12.20 | 11.83 | 12.10 | +1.938% | 115,923 | +5.950% |
| 2025-04-16 | 11.87 | 12.08 | 11.82 | 11.87 | -0.084% | 134,544 | +8.003% |
| 2025-04-15 | 11.69 | 11.97 | 11.69 | 11.88 | 0.000% | 72,313 | +7.912% |