Dark

EGF
Blackrock Enhanced Government Fund, Inc.
stock NYSE

Inactive

Mar 21, 2025

9.72USD-0.410%(-0.04)1,831

Pre-market

0.00USD-100.000%(-9.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-21	9.770000	9.770000	9.720000	9.720000	-0.410%	1,831	0.000%
2025-03-19	9.710000	9.770000	9.710000	9.760000	+0.664%	6,251	-0.410%
2025-03-18	9.579500	9.708000	9.579500	9.695600	-0.660%	1,146	+0.252%
2025-03-17	9.790000	9.790000	9.590000	9.760000	-0.914%	1,732	-0.410%
2025-03-14	9.850000	9.850000	9.682700	9.850000	+1.233%	721	-1.320%
2025-03-13	9.730000	9.730000	9.730000	9.730000	-0.409%	100	-0.103%
2025-03-12	9.770000	9.770000	9.770000	9.770000	0.000%	206	-0.512%
2025-03-11	10.060000	10.060000	9.583500	9.770000	-0.875%	8,313	-0.512%
2025-03-07	9.856200	9.856200	9.856200	9.856200	+2.349%	244	-1.382%
2025-03-06	9.630000	9.663200	9.630000	9.630000	-1.182%	2,799	+0.935%
2025-03-05	9.740000	9.900000	9.681400	9.745200	+0.466%	2,706	-0.259%
2025-03-04	9.700000	9.894900	9.700000	9.700000	0.000%	3,696	+0.206%
2025-03-03	9.735000	9.735000	9.600000	9.700000	-1.523%	12,390	+0.206%
2025-02-28	9.770000	9.860000	9.770000	9.850000	+1.337%	1,693	-1.320%
2025-02-27	9.720000	9.720000	9.720000	9.720000	0.000%	169	0.000%
2025-02-26	9.840000	9.840000	9.720000	9.720000	-1.119%	1,482	0.000%
2025-02-25	9.834100	9.840000	9.750000	9.830000	+1.865%	3,481	-1.119%
2025-02-24	9.600000	9.730000	9.600000	9.650000	+0.469%	6,653	+0.725%
2025-02-21	9.600000	9.605000	9.600000	9.605000	-0.105%	3,310	+1.197%
2025-02-20	9.700000	9.700000	9.524100	9.615100	-1.787%	2,323	+1.091%
2025-02-19	9.400000	9.790000	9.400000	9.790000	+2.513%	4,058	-0.715%
2025-02-18	9.660000	9.660000	9.550000	9.550000	-0.896%	1,875	+1.780%
2025-02-13	9.700000	9.700000	9.636300	9.636300	+0.065%	2,139	+0.869%
2025-02-12	9.700000	9.700000	9.561000	9.630000	-0.311%	416	+0.935%
2025-02-10	9.700000	9.700000	9.585000	9.660000	+0.104%	4,297	+0.621%
2025-02-07	9.500000	9.650000	9.500000	9.650000	+0.521%	2,685	+0.725%
2025-02-06	9.560000	9.650000	9.520000	9.600000	-1.336%	5,830	+1.250%
2025-02-05	9.730000	9.730000	9.730000	9.730000	+0.725%	250	-0.103%
2025-02-04	9.660000	9.660000	9.660000	9.660000	-0.096%	237	+0.621%
2025-02-03	9.740000	9.860000	9.660000	9.669300	+0.419%	3,957	+0.524%
2025-01-31	9.870000	9.870000	9.628909	9.628909	-0.219%	343	+0.946%
2025-01-30	9.650000	9.650000	9.650000	9.650000	+1.047%	474	+0.725%
2025-01-29	9.740000	9.740000	9.540000	9.550000	-3.206%	768	+1.780%
2025-01-28	9.866300	9.866300	9.866300	9.866300	+1.505%	592	-1.483%
2025-01-27	9.720000	9.720000	9.720000	9.720000	-1.437%	150	0.000%
2025-01-24	9.861700	9.861700	9.861700	9.861700	-0.084%	777	-1.437%
2025-01-23	9.700000	9.900000	9.700000	9.870000	+4.333%	3,782	-1.520%
2025-01-22	9.710000	9.720000	9.460100	9.460100	-2.574%	1,011	+2.747%
2025-01-21	9.630000	10.058800	9.630000	9.710000	+0.518%	2,103	+0.103%
2025-01-17	9.729300	9.890000	9.660000	9.660000	+0.625%	2,459	+0.621%
2025-01-16	9.670000	9.670000	9.600000	9.600000	+0.418%	956	+1.250%
2025-01-15	9.560000	9.560000	9.560000	9.560000	+0.315%	111	+1.674%
2025-01-14	9.657600	9.657600	9.510000	9.530000	-2.156%	3,427	+1.994%
2025-01-13	9.740000	9.740000	9.740000	9.740000	-1.433%	277	-0.205%
2025-01-10	9.750000	9.881600	9.480500	9.881600	+0.540%	3,532	-1.635%
2025-01-07	9.520100	9.828500	9.520100	9.828500	+2.061%	807	-1.104%
2025-01-06	9.970000	9.970000	9.620000	9.630000	-3.700%	6,891	+0.935%
2025-01-03	9.780000	10.000000	9.570000	10.000000	+0.503%	3,207	-2.800%
2025-01-02	9.960000	9.960000	9.950000	9.950000	+2.472%	202	-2.312%
2024-12-31	9.710000	9.710000	9.710000	9.710000	-0.817%	102	+0.103%
2024-12-30	9.600000	9.980000	9.600000	9.790000	-1.080%	6,051	-0.715%
2024-12-27	10.250000	10.250000	9.610000	9.896900	+2.559%	2,902	-1.787%
2024-12-26	9.570000	9.710000	9.570000	9.650000	-2.130%	516	+0.725%
2024-12-24	9.860000	9.860000	9.860000	9.860000	0.000%	133	-1.420%
2024-12-23	9.860000	9.860000	9.860000	9.860000	+2.229%	426	-1.420%
2024-12-20	9.645000	9.645000	9.645000	9.645000	-0.198%	176	+0.778%
2024-12-19	9.715000	9.940000	9.664100	9.664100	-1.185%	2,170	+0.578%
2024-12-18	9.780000	9.780000	9.780000	9.780000	-0.912%	242	-0.613%
2024-12-17	9.790000	9.880000	9.690000	9.870000	-0.504%	5,103	-1.520%
2024-12-16	10.220000	10.220000	9.920000	9.920000	-2.975%	562	-2.016%
2024-12-13	10.150000	10.224217	10.150000	10.224217	+2.242%	1,129	-4.932%
2024-12-11	9.850000	10.000000	9.850000	10.000000	+1.112%	1,705	-2.800%
2024-12-10	9.950000	9.950000	9.550000	9.890000	-0.603%	8,676	-1.719%
2024-12-09	9.950000	10.000000	9.930000	9.950000	+0.404%	8,413	-2.312%
2024-12-06	10.145000	10.145000	9.910000	9.910000	-1.784%	2,232	-1.917%
2024-12-05	9.950000	10.090000	9.900000	10.090000	+1.001%	4,756	-3.667%
2024-12-04	10.000000	10.000000	9.910000	9.990000	-0.100%	417	-2.703%
2024-12-03	9.880000	10.180000	9.879000	10.000000	+0.300%	6,068	-2.800%
2024-12-02	10.490000	10.490000	9.970100	9.970100	-4.956%	2,519	-2.509%
2024-11-29	10.490000	10.490000	10.490000	10.490000	+4.600%	394	-7.340%
2024-11-27	9.720000	10.028700	9.720000	10.028700	+1.300%	1,176	-3.078%
2024-11-26	9.800000	10.006700	9.800000	9.900000	-1.394%	522	-1.818%
2024-11-25	10.110000	10.480000	9.650000	10.040000	+0.995%	4,545	-3.187%
2024-11-22	10.120000	10.120000	9.576000	9.941100	+2.901%	4,188	-2.224%
2024-11-21	9.660800	9.660800	9.660800	9.660800	+0.460%	836	+0.613%
2024-11-20	9.616600	9.616600	9.616600	9.616600	-3.738%	236	+1.075%
2024-11-19	10.100000	10.220000	9.990000	9.990000	+0.100%	10,877	-2.703%
2024-11-18	10.520000	10.520000	9.750000	9.980000	-1.578%	449	-2.605%
2024-11-14	9.860000	10.140000	9.580000	10.140000	+4.000%	739	-4.142%
2024-11-13	9.920000	9.920000	9.705900	9.750000	+0.723%	4,137	-0.308%
2024-11-12	9.680000	9.680000	9.680000	9.680000	-2.419%	400	+0.413%
2024-11-08	9.850000	10.070000	9.740000	9.920000	+1.446%	7,639	-2.016%
2024-11-07	9.729800	9.778600	9.690000	9.778600	+0.191%	2,152	-0.599%
2024-11-06	9.650000	9.867200	9.650000	9.760000	+1.716%	3,566	-0.410%
2024-11-05	9.710000	9.710000	9.595300	9.595300	-0.670%	3,331	+1.300%
2024-11-04	9.590000	9.660000	9.590000	9.660000	+0.475%	238	+0.621%
2024-11-01	9.660000	9.760000	9.614300	9.614300	+0.358%	873	+1.099%
2024-10-31	9.870000	9.870000	9.580000	9.580000	-0.622%	8,203	+1.461%
2024-10-30	9.840000	9.840000	9.624800	9.640000	-0.956%	2,668	+0.830%
2024-10-29	9.710000	9.990000	9.710000	9.733000	+0.134%	2,323	-0.134%
2024-10-28	9.720000	9.740000	9.710000	9.720000	+0.102%	6,811	0.000%
2024-10-25	10.010000	10.010000	9.710100	9.710100	-2.996%	2,510	+0.102%
2024-10-24	10.010000	10.010000	10.010000	10.010000	+0.301%	113	-2.897%
2024-10-22	9.880000	10.010000	9.770000	9.980000	+1.012%	13,209	-2.605%
2024-10-21	9.700000	9.880000	9.700000	9.880000	+0.458%	2,491	-1.619%
2024-10-18	9.835000	9.835000	9.835000	9.835000	-0.051%	210	-1.169%
2024-10-17	9.800000	9.850000	9.800000	9.840000	-0.253%	834	-1.220%
2024-10-16	9.990000	9.990000	9.840400	9.865000	-0.280%	2,548	-1.470%
2024-10-15	9.892700	9.892700	9.892700	9.892700	-1.073%	1,315	-1.746%
2024-10-14	10.000000	10.000000	10.000000	10.000000	+0.029%	120	-2.800%
2024-10-11	9.997112	9.997112	9.997112	9.997112	+1.461%	179	-2.772%
2024-10-10	9.890000	9.890000	9.853200	9.853200	-0.773%	348	-1.352%
2024-10-09	9.950000	10.005000	9.930000	9.930000	-0.700%	2,172	-2.115%
2024-10-08	9.940000	10.100000	9.890000	10.000000	-0.990%	4,616	-2.800%
2024-10-07	10.100000	10.100000	10.100000	10.100000	+0.798%	380	-3.762%
2024-10-04	10.100000	10.100000	10.020000	10.020000	-0.497%	588	-2.994%
2024-10-02	10.100000	10.100000	9.890000	10.070000	-0.297%	1,391	-3.476%
2024-10-01	10.000000	10.100000	9.940000	10.100000	+1.000%	3,435	-3.762%
2024-09-30	9.990000	10.090000	9.990000	10.000000	0.000%	3,445	-2.800%
2024-09-27	10.270000	10.270000	9.910000	10.000000	-2.103%	6,959	-2.800%
2024-09-26	10.270000	10.270000	10.214800	10.214800	+0.638%	2,400	-4.844%
2024-09-25	10.190000	10.200000	10.010200	10.150000	+1.038%	3,339	-4.236%
2024-09-24	9.980000	10.190000	9.980000	10.045700	-0.043%	1,631	-3.242%
2024-09-23	9.890000	10.170000	9.890000	10.050000	+1.824%	2,520	-3.284%
2024-09-20	9.870000	9.870000	9.870000	9.870000	-2.663%	935	-1.520%
2024-09-19	9.920000	10.260000	9.920000	10.140000	+0.346%	606	-4.142%
2024-09-18	10.090000	10.270000	10.079700	10.105000	+0.150%	5,516	-3.810%
2024-09-17	10.020000	10.100000	9.990000	10.089900	+0.798%	7,323	-3.666%
2024-09-16	10.010000	10.100000	9.940000	10.010000	-0.100%	5,799	-2.897%
2024-09-13	10.270000	10.270000	9.970000	10.020000	-1.281%	1,400	-2.994%
2024-09-12	9.970000	10.150000	9.970000	10.150000	+2.524%	696	-4.236%
2024-09-11	9.990000	9.990000	9.900000	9.900100	-1.393%	7,123	-1.819%
2024-09-10	10.020200	10.040000	10.020200	10.040000	-0.840%	1,365	-3.187%
2024-09-09	10.040000	10.180000	10.020000	10.125000	+0.746%	19,155	-4.000%
2024-09-06	9.890000	10.050000	9.880000	10.050000	+0.651%	2,217	-3.284%
2024-09-05	9.980000	10.070000	9.980000	9.985000	-0.349%	1,630	-2.654%
2024-09-04	11.510000	11.510000	10.020000	10.020000	0.000%	18,457	-2.994%
2024-09-03	9.895700	10.290000	9.880000	10.020000	-2.718%	4,126	-2.994%
2024-08-30	9.960000	10.669000	9.950000	10.300000	+1.879%	3,074	-5.631%
2024-08-29	10.000000	10.110000	9.974100	10.110000	+1.201%	2,649	-3.858%
2024-08-28	10.050000	10.080000	9.860000	9.990000	+0.150%	7,622	-2.703%
2024-08-27	10.030000	10.060000	9.930000	9.975000	-0.548%	10,234	-2.556%
2024-08-26	10.126100	10.126100	9.810000	10.030000	0.000%	4,621	-3.091%
2024-08-23	9.950000	10.100000	9.950000	10.030000	-0.791%	14,228	-3.091%
2024-08-22	9.770000	10.180000	9.770000	10.110000	+2.224%	10,943	-3.858%
2024-08-21	9.860000	10.850000	9.680000	9.890000	-0.101%	13,707	-1.719%
2024-08-20	9.780000	9.900000	9.745000	9.900000	+1.434%	6,509	-1.818%
2024-08-19	9.760000	9.930000	9.520000	9.760000	+0.016%	9,300	-0.410%
2024-08-16	9.740000	9.758400	9.510000	9.758400	+1.123%	15,820	-0.394%
2024-08-15	9.520000	9.690000	9.420100	9.650000	+0.416%	9,614	+0.725%
2024-08-14	9.590000	9.710000	9.490000	9.610000	+0.052%	15,884	+1.145%
2024-08-13	9.570000	9.640000	9.500000	9.605000	+0.052%	8,592	+1.197%
2024-08-12	9.648100	9.648100	9.520000	9.600000	+0.735%	5,660	+1.250%
2024-08-09	9.560000	9.609900	9.510000	9.530000	+0.316%	10,860	+1.994%
2024-08-08	9.500000	9.500000	9.490000	9.500000	+0.399%	3,587	+2.316%
2024-08-07	9.580000	9.580000	9.462200	9.462200	-0.607%	360	+2.725%
2024-08-06	9.520000	9.520000	9.520000	9.520000	-0.210%	164	+2.101%
2024-08-05	9.690000	9.690000	9.540000	9.540000	-1.242%	12,298	+1.887%
2024-08-02	9.720000	9.730000	9.640000	9.660000	+0.104%	6,865	+0.621%
2024-08-01	9.680000	9.720000	9.650000	9.650000	+0.573%	12,714	+0.725%
2024-07-31	9.560000	9.680000	9.550000	9.595000	+0.471%	26,439	+1.303%
2024-07-30	9.640000	9.640000	9.550000	9.550000	-0.521%	1,593	+1.780%
2024-07-29	9.510000	9.600000	9.510000	9.600000	+0.629%	532	+1.250%
2024-07-26	9.430000	9.540000	9.410000	9.540000	+0.052%	1,564	+1.887%
2024-07-25	9.680000	9.680000	9.480000	9.535000	+0.368%	3,313	+1.940%
2024-07-23	9.600000	9.600000	9.500000	9.500000	-0.105%	1,561	+2.316%
2024-07-22	9.600000	9.600000	9.475000	9.510000	-0.523%	1,639	+2.208%
2024-07-19	9.572500	9.590000	9.490000	9.560000	-0.209%	1,508	+1.674%
2024-07-18	9.580000	9.580000	9.580000	9.580000	-1.135%	157	+1.461%
2024-07-17	9.560000	9.690000	9.560000	9.690000	+0.415%	436	+0.310%
2024-07-16	9.590000	9.650000	9.560000	9.650000	+0.626%	6,546	+0.725%
2024-07-15	9.600000	9.610000	9.590000	9.590000	-0.725%	2,465	+1.356%
2024-07-12	9.712000	9.720000	9.620000	9.660000	-1.828%	2,134	+0.621%
2024-07-11	9.660000	9.860000	9.659900	9.839900	+2.181%	40,451	-1.219%
2024-07-10	9.660000	9.660000	9.529900	9.629900	+1.378%	7,109	+0.936%
2024-07-09	9.400000	9.500000	9.398900	9.499000	+1.053%	8,486	+2.327%
2024-07-08	9.260000	9.400000	9.260000	9.400000	+0.320%	8,388	+3.404%
2024-07-05	9.290000	9.380000	9.290000	9.370000	-0.213%	5,205	+3.735%
2024-07-03	9.400000	9.400000	9.370200	9.390000	+0.364%	2,329	+3.514%
2024-07-02	9.350000	9.370000	9.350000	9.355900	+0.764%	4,449	+3.892%
2024-07-01	9.390000	9.390000	9.275300	9.285000	-0.589%	796	+4.685%
2024-06-28	9.300000	9.370000	9.300000	9.340000	-0.214%	1,611	+4.069%
2024-06-27	9.340000	9.360000	9.340000	9.360000	+0.691%	448	+3.846%
2024-06-26	9.360000	9.360000	9.295800	9.295800	-0.686%	623	+4.563%
2024-06-25	9.360000	9.360000	9.345000	9.360000	+0.483%	5,413	+3.846%
2024-06-24	9.300000	9.350000	9.300000	9.315000	0.000%	1,167	+4.348%
2024-06-21	9.320000	9.320000	9.315000	9.315000	+0.161%	239	+4.348%
2024-06-20	9.240000	9.309400	9.240000	9.300000	-0.215%	5,302	+4.516%
2024-06-18	9.300000	9.360000	9.300000	9.320000	+0.539%	3,961	+4.292%
2024-06-17	9.290000	9.300000	9.270000	9.270000	-0.962%	4,203	+4.854%
2024-06-14	9.350000	9.380000	9.350000	9.360000	-0.718%	2,563	+3.846%
2024-06-13	9.429900	9.429900	9.420000	9.427700	+0.722%	1,749	+3.100%
2024-06-12	9.300000	9.390000	9.300000	9.360100	+1.190%	1,804	+3.845%
2024-06-11	9.250000	9.250000	9.250000	9.250000	-0.698%	101	+5.081%
2024-06-10	9.310000	9.315000	9.200000	9.315000	+0.107%	1,127	+4.348%
2024-06-07	9.320000	9.320100	9.300000	9.305000	-0.375%	2,250	+4.460%
2024-06-06	9.340000	9.370000	9.340000	9.340000	-0.150%	2,016	+4.069%
2024-06-05	9.320000	9.355000	9.320000	9.354000	+0.043%	9,173	+3.913%
2024-06-04	9.300000	9.350000	9.300000	9.350000	+0.525%	1,095	+3.957%
2024-06-03	9.290000	9.350000	9.290000	9.301200	-0.415%	3,449	+4.503%
2024-05-31	9.210000	9.340000	9.210000	9.340000	+0.863%	2,314	+4.069%
2024-05-30	9.260000	9.329900	9.225000	9.260100	+1.315%	19,169	+4.966%
2024-05-29	9.300000	9.300000	9.129900	9.139900	-0.869%	3,805	+6.347%
2024-05-28	9.190000	9.225000	9.190000	9.220000	+0.134%	2,590	+5.423%
2024-05-24	9.280000	9.280100	9.200000	9.207700	-0.992%	66,511	+5.564%
2024-05-23	9.160000	9.300000	9.160000	9.300000	-0.280%	4,143	+4.516%
2024-05-22	9.320000	9.326100	9.320000	9.326100	-0.095%	1,621	+4.224%
2024-05-20	9.270000	9.370000	9.270000	9.335000	+0.701%	7,419	+4.124%
2024-05-17	9.360000	9.360000	9.270000	9.270000	+0.216%	371	+4.854%
2024-05-16	9.255700	9.255700	9.250000	9.250000	-0.323%	1,050	+5.081%
2024-05-15	9.200000	9.290000	9.200000	9.280000	+0.651%	1,028	+4.741%
2024-05-14	9.229100	9.229100	9.220000	9.220000	-0.432%	1,162	+5.423%
2024-05-13	9.360000	9.360000	9.260000	9.260000	+0.271%	430	+4.968%
2024-05-10	9.198600	9.235000	9.189000	9.235000	-0.054%	10,711	+5.252%
2024-05-09	9.300000	9.309500	9.240000	9.240000	-0.752%	2,955	+5.195%
2024-05-08	9.325000	9.325000	9.300000	9.310000	-0.321%	540	+4.404%
2024-05-07	9.360000	9.360000	9.340000	9.340000	+0.538%	2,981	+4.069%
2024-05-06	9.380000	9.380000	9.290000	9.290000	-0.108%	1,393	+4.629%
2024-05-03	9.300000	9.300000	9.300000	9.300000	+0.324%	161	+4.516%
2024-05-02	9.240000	9.271000	9.240000	9.270000	+0.108%	374	+4.854%
2024-05-01	9.180000	9.360000	9.180000	9.260000	+0.325%	1,908	+4.968%
2024-04-30	9.200000	9.230000	9.180000	9.230000	+0.545%	1,840	+5.309%
2024-04-29	9.250000	9.250000	9.180000	9.180000	+0.328%	2,670	+5.882%
2024-04-26	9.100000	9.150000	9.100000	9.150000	+0.494%	914	+6.230%
2024-04-25	9.090000	9.110000	9.080000	9.105000	-0.328%	6,303	+6.755%
2024-04-24	9.130000	9.149900	9.050000	9.135000	+0.055%	5,347	+6.404%
2024-04-22	9.130000	9.145000	9.126900	9.130000	-0.109%	887	+6.462%
2024-04-19	9.160000	9.160000	9.058000	9.140000	-0.109%	3,499	+6.346%
2024-04-18	9.150000	9.150000	9.150000	9.150000	+0.660%	329	+6.230%
2024-04-17	9.090000	9.090000	9.090000	9.090000	+0.055%	172	+6.931%
2024-04-16	9.074300	9.085000	9.074300	9.085000	-0.058%	601	+6.990%
2024-04-15	9.170000	9.170000	9.090300	9.090300	-0.869%	1,209	+6.927%
2024-04-12	9.290000	9.290000	9.170000	9.170000	-0.650%	3,213	+5.998%
2024-04-11	9.190000	9.240000	9.140000	9.230000	-0.216%	2,195	+5.309%
2024-04-10	9.310000	9.310000	9.250000	9.250000	-1.386%	4,131	+5.081%
2024-04-09	9.450000	9.450000	9.380000	9.380000	+0.482%	280	+3.625%
2024-04-08	9.420000	9.420000	9.335000	9.335000	-0.480%	17,061	+4.124%
2024-04-05	9.380000	9.382000	9.380000	9.380000	-0.319%	1,290	+3.625%
2024-04-04	9.400000	9.430000	9.398800	9.410000	+0.213%	7,687	+3.294%
2024-04-03	9.340000	9.390000	9.340000	9.390000	-0.106%	2,652	+3.514%
2024-04-02	9.470000	9.470000	9.400000	9.400000	-0.529%	2,114	+3.404%
2024-04-01	9.490000	9.490000	9.450000	9.450000	-0.421%	2,793	+2.857%
2024-03-28	9.500000	9.500000	9.490000	9.490000	-0.210%	3,168	+2.424%
2024-03-27	9.440000	9.530000	9.440000	9.510000	+0.742%	11,356	+2.208%
2024-03-26	9.560000	9.560000	9.440000	9.440000	-0.788%	23,037	+2.966%
2024-03-25	9.500000	9.530000	9.500000	9.515000	+0.475%	3,725	+2.154%
2024-03-22	9.450000	9.470000	9.450000	9.470000	+0.318%	595	+2.640%
2024-03-21	9.500000	9.500000	9.440000	9.440000	+0.106%	2,446	+2.966%
2024-03-20	9.460000	9.460000	9.420000	9.430000	+0.213%	1,093	+3.075%
2024-03-19	9.470000	9.470000	9.410000	9.410000	+0.106%	507	+3.294%
2024-03-18	9.380000	9.410000	9.380000	9.400000	-0.106%	2,294	+3.404%
2024-03-15	9.357600	9.415000	9.357600	9.410000	-0.212%	2,714	+3.294%
2024-03-14	9.430000	9.439000	9.310600	9.430000	-0.841%	2,341	+3.075%
2024-03-13	9.510000	9.510000	9.490000	9.510000	-0.053%	3,859	+2.208%
2024-03-12	9.490000	9.530000	9.490000	9.515000	-0.053%	1,977	+2.154%
2024-03-11	9.530000	9.570000	9.510000	9.520000	-0.105%	4,423	+2.101%
2024-03-08	9.540000	9.540000	9.530000	9.530000	-0.105%	1,196	+1.994%
2024-03-07	9.580000	9.580000	9.519600	9.540000	+0.105%	2,533	+1.887%
2024-03-06	9.440000	9.540000	9.440000	9.530000	+0.634%	10,495	+1.994%
2024-03-05	9.440000	9.470000	9.437500	9.470000	+0.638%	11,278	+2.640%
2024-03-04	9.440000	9.445000	9.380000	9.410000	0.000%	7,354	+3.294%
2024-03-01	9.350000	9.470000	9.350000	9.410000	+0.857%	13,011	+3.294%
2024-02-29	9.420000	9.440000	9.330000	9.330000	-0.533%	9,449	+4.180%
2024-02-28	9.173000	9.410000	9.173000	9.380000	+0.107%	336,616	+3.625%
2024-02-27	9.430000	9.430000	9.340000	9.370000	-0.213%	5,634	+3.735%
2024-02-26	9.480000	9.480000	9.330000	9.390000	-1.054%	8,064	+3.514%
2024-02-23	9.420000	9.520000	9.420000	9.490000	+0.317%	3,244	+2.424%
2024-02-22	9.490000	9.528000	9.460000	9.460000	-0.522%	11,167	+2.748%
2024-02-16	9.620000	9.620000	9.509600	9.509600	-0.427%	1,059	+2.213%
2024-02-15	9.560000	9.560000	9.550400	9.550400	+0.109%	1,847	+1.776%
2024-02-14	9.500000	9.540000	9.500000	9.540000	0.000%	322	+1.887%
2024-02-13	9.540000	9.540000	9.540000	9.540000	-0.934%	103	+1.887%
2024-02-12	9.680000	9.680000	9.629900	9.629900	-1.333%	4,431	+0.936%
2024-02-09	9.860000	9.860000	9.760000	9.760000	-0.204%	1,477	-0.410%
2024-02-08	9.780000	9.780000	9.780000	9.780000	+0.102%	1,040	-0.613%
2024-02-07	9.720700	9.770000	9.710000	9.770000	+0.205%	4,580	-0.512%
2024-02-06	9.820000	9.820000	9.750000	9.750000	-1.216%	1,355	-0.308%
2024-02-05	9.740000	9.930000	9.686000	9.870000	-0.158%	4,029	-1.520%
2024-02-02	9.885600	9.885600	9.885600	9.885600	+0.668%	2,243	-1.675%
2024-02-01	10.099900	10.099900	9.820000	9.820000	+0.153%	2,654	-1.018%
2024-01-31	9.720000	9.805000	9.713600	9.805000	+1.082%	573	-0.867%
2024-01-30	9.600000	9.700000	9.600000	9.700000	+0.832%	7,786	+0.206%
2024-01-29	9.660000	9.660000	9.600000	9.620000	-0.310%	5,518	+1.040%
2024-01-26	9.649900	9.649900	9.649900	9.649900	-0.618%	519	+0.726%
2024-01-25	9.709900	9.709900	9.709900	9.709900	+1.674%	112	+0.104%
2024-01-23	9.550000	9.640000	9.550000	9.550000	-0.313%	777	+1.780%
2024-01-22	9.580000	9.610000	9.570100	9.580000	-0.104%	4,212	+1.461%
2024-01-19	9.535400	9.590000	9.535400	9.590000	-0.415%	1,485	+1.356%
2024-01-18	9.627100	9.630000	9.600000	9.630000	+0.313%	2,916	+0.935%
2024-01-16	9.681800	9.681800	9.580000	9.600000	-0.826%	22,291	+1.250%
2024-01-12	9.680000	9.680000	9.680000	9.680000	-0.206%	1,222	+0.413%
2024-01-11	9.720000	9.760000	9.640000	9.700000	-1.523%	5,490	+0.206%
2024-01-10	9.850000	9.850000	9.850000	9.850000	+0.102%	102	-1.320%
2024-01-09	9.930000	9.930000	9.760000	9.840000	-1.600%	3,826	-1.220%
2024-01-08	9.900000	10.000000	9.900000	10.000000	+2.197%	328	-2.800%
2024-01-05	9.820000	9.850000	9.712000	9.785000	+0.359%	6,455	-0.664%
2024-01-04	9.700000	9.760000	9.695000	9.750000	+0.723%	3,034	-0.308%
2024-01-03	9.680000	9.680000	9.680000	9.680000	-0.103%	272	+0.413%
2024-01-02	9.690000	9.690000	9.690000	9.690000	-0.457%	181	+0.310%
2023-12-29	9.730000	9.740000	9.680000	9.734500	-0.567%	5,260	-0.149%
2023-12-28	9.740000	9.790000	9.740000	9.790000	-0.049%	49,431	-0.715%
2023-12-27	9.750000	9.794800	9.730000	9.794800	+0.151%	1,978	-0.764%
2023-12-26	9.737900	9.790000	9.737900	9.780000	+0.514%	2,104	-0.613%
2023-12-22	9.720000	9.730000	9.720000	9.730000	-0.409%	263	-0.103%
2023-12-21	9.750000	9.770000	9.710000	9.770000	-0.408%	1,521	-0.512%
2023-12-20	9.850000	9.850000	9.810000	9.810000	0.000%	286	-0.917%
2023-12-19	9.700000	9.810000	9.700000	9.810000	+1.030%	3,039	-0.917%
2023-12-18	9.777100	9.777100	9.710000	9.710000	+0.103%	1,437	+0.103%
2023-12-15	9.710000	9.710000	9.675000	9.700000	-0.523%	2,832	+0.206%
2023-12-14	9.720000	9.751000	9.700000	9.751000	+0.010%	1,028	-0.318%
2023-12-13	9.650100	9.750000	9.650100	9.750000	+1.036%	1,240	-0.308%
2023-12-12	9.650000	9.650000	9.650000	9.650000	+0.301%	100	+0.725%
2023-12-08	9.670000	9.680000	9.600000	9.621000	-1.323%	1,811	+1.029%
2023-12-07	9.720000	9.765000	9.717100	9.750000	-0.102%	2,963	-0.308%
2023-12-06	9.630100	9.760000	9.630100	9.760000	+0.205%	1,859	-0.410%
2023-12-05	9.760000	9.760000	9.740000	9.740000	-0.103%	999	-0.205%
2023-12-04	9.650000	9.750000	9.580000	9.750000	-0.038%	26,192	-0.308%
2023-12-01	9.753700	9.753700	9.753700	9.753700	-0.017%	897	-0.346%
2023-11-30	9.850000	9.850000	9.755400	9.755400	-0.658%	1,025	-0.363%
2023-11-29	9.480000	9.820000	9.480000	9.820000	+2.881%	31,964	-1.018%
2023-11-28	9.520000	9.625000	9.520000	9.545000	+0.201%	8,894	+1.833%
2023-11-27	9.470000	9.525900	9.380000	9.525900	-0.357%	9,032	+2.038%
2023-11-24	9.560000	9.560000	9.560000	9.560000	-0.863%	100	+1.674%
2023-11-22	9.610000	9.643200	9.610000	9.643200	+0.976%	769	+0.796%
2023-11-21	9.550000	9.550100	9.550000	9.550000	+0.845%	2,185	+1.780%
2023-11-20	9.510000	9.510000	9.470000	9.470000	-1.186%	349	+2.640%
2023-11-17	9.675000	9.675000	9.540000	9.583700	+0.458%	4,497	+1.422%
2023-11-16	9.540000	9.540000	9.540000	9.540000	-0.935%	521	+1.887%
2023-11-15	9.630000	9.630000	9.630000	9.630000	-0.517%	290	+0.935%
2023-11-14	9.350000	9.680000	9.290000	9.680000	+0.207%	7,645	+0.413%
2023-11-13	9.450000	9.660000	9.450000	9.660000	+0.835%	1,215	+0.621%
2023-11-09	9.580000	9.580000	9.580000	9.580000	-0.312%	913	+1.461%
2023-11-08	9.610000	9.610000	9.610000	9.610000	+0.418%	532	+1.145%
2023-11-07	9.570000	9.570000	9.570000	9.570000	+0.843%	233	+1.567%
2023-11-06	9.580000	9.590000	9.400000	9.490000	-3.655%	6,946	+2.424%
2023-11-03	9.850000	9.850000	9.850000	9.850000	+0.408%	103	-1.320%
2023-11-02	9.730000	9.810000	9.730000	9.810000	+0.409%	1,238	-0.917%
2023-11-01	9.650000	9.780000	9.650000	9.770000	+2.090%	5,556	-0.512%
2023-10-31	9.310000	9.630000	9.310000	9.570000	+1.592%	2,241	+1.567%
2023-10-30	9.250000	9.420000	9.250000	9.420000	-1.154%	3,079	+3.185%
2023-10-27	9.280000	9.530000	9.280000	9.530000	+1.275%	1,610	+1.994%
2023-10-26	9.550000	9.550000	9.400000	9.410000	-2.638%	9,427	+3.294%
2023-10-24	9.460000	9.765000	9.460000	9.665000	+3.591%	6,954	+0.569%
2023-10-23	9.120000	9.350000	9.020000	9.330000	+2.697%	4,619	+4.180%
2023-10-20	9.250000	9.250000	9.060000	9.085000	+0.298%	948	+6.990%
2023-10-19	9.058000	9.058000	9.058000	9.058000	-1.950%	1,949	+7.308%
2023-10-18	9.270000	9.270000	9.238100	9.238100	-1.618%	867	+5.216%
2023-10-17	9.300000	9.390000	9.150000	9.390000	-1.054%	1,882	+3.514%
2023-10-16	9.490000	9.490000	9.490000	9.490000	-1.043%	320	+2.424%
2023-10-13	9.200000	9.590000	9.200000	9.590000	+2.177%	1,787	+1.356%
2023-10-12	9.460000	9.460000	9.292900	9.385700	-1.203%	2,974	+3.562%
2023-10-11	9.500000	9.500000	9.500000	9.500000	+1.064%	572	+2.316%
2023-10-10	9.760000	9.760000	9.400000	9.400000	-2.083%	1,757	+3.404%
2023-10-09	9.600000	9.600000	9.600000	9.600000	+2.674%	107	+1.250%
2023-10-06	9.370000	9.370000	9.350000	9.350000	-2.094%	711	+3.957%
2023-10-05	9.550000	9.550000	9.550000	9.550000	+1.921%	212	+1.780%
2023-10-04	9.690000	9.690000	9.370000	9.370000	-4.192%	1,707	+3.735%
2023-10-03	9.550000	9.840000	9.550000	9.780000	+2.034%	1,486	-0.613%
2023-10-02	9.670000	9.670000	9.580000	9.585000	-2.748%	1,404	+1.408%
2023-09-29	9.880000	9.880000	9.730000	9.855800	-0.244%	1,325	-1.378%
2023-09-27	9.730000	9.879900	9.510000	9.879900	+2.916%	4,704	-1.618%
2023-09-26	9.640000	9.690000	9.600000	9.600000	-1.031%	1,201	+1.250%
2023-09-25	9.640000	9.710000	9.320000	9.700000	-0.513%	16,665	+0.206%
2023-09-21	9.720000	9.762500	9.700000	9.750000	-2.500%	3,014	-0.308%
2023-09-20	9.830000	10.000000	9.830000	10.000000	+1.937%	2,500	-2.800%
2023-09-19	9.880000	9.880000	9.780000	9.810000	-1.703%	4,792	-0.917%
2023-09-18	9.770000	9.990000	9.770000	9.980000	+3.527%	2,054	-2.605%
2023-09-15	9.850000	10.016200	9.640000	9.640000	-1.532%	1,430	+0.830%
2023-09-14	9.790000	9.790000	9.790000	9.790000	+0.928%	421	-0.715%
2023-09-13	10.100000	10.180000	9.700000	9.700000	-2.513%	8,615	+0.206%
2023-09-12	9.950000	9.950000	9.950000	9.950000	+0.952%	465	-2.312%
2023-09-11	9.970000	9.970000	9.856200	9.856200	-0.643%	1,679	-1.382%
2023-09-08	10.030000	10.030000	9.920000	9.920000	-0.800%	1,013	-2.016%
2023-09-07	9.900000	10.000000	9.880000	10.000000	+1.937%	3,288	-2.800%
2023-09-06	9.760000	9.810000	9.760000	9.810000	+0.926%	4,678	-0.917%
2023-09-05	9.930000	9.930000	9.720000	9.720000	-1.220%	281	0.000%
2023-09-01	9.950000	9.950000	9.840000	9.840000	-0.102%	1,707	-1.220%
2023-08-31	9.972400	9.972400	9.850000	9.850000	-0.172%	494	-1.320%
2023-08-30	9.745800	9.867000	9.745800	9.867000	-0.634%	2,383	-1.490%
2023-08-29	9.930000	9.930000	9.930000	9.930000	-0.601%	735	-2.115%