ENO
Entergy New Orleans, LLC First Mortgage Bonds, 5.50% Series due April 1, 2066
stockNYSEStructured Product
Market OpenOct 5, 2026 12:30:47 PM EDT
19.83USD-0.825%(-0.17)1,704
14.79Bid22.92Ask8.13SpreadENO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.83 | 19.83 | 19.83 | 19.83 | -0.850% | 1,704 | 0.000% |
| 2026-10-02 | 20.09 | 20.09 | 19.93 | 20.00 | +0.150% | 3,802 | -0.850% |
| 2026-10-01 | 19.98 | 19.98 | 19.80 | 19.97 | +0.605% | 5,232 | -0.701% |
| 2026-09-30 | 20.00 | 20.08 | 19.69 | 19.85 | -1.781% | 5,446 | -0.101% |
| 2026-09-29 | 20.15 | 20.25 | 20.14 | 20.21 | -0.049% | 7,304 | -1.880% |
| 2026-09-28 | 20.15 | 20.28 | 20.08 | 20.22 | -0.541% | 12,333 | -1.929% |
| 2026-09-25 | 20.56 | 20.56 | 20.25 | 20.33 | -0.587% | 4,542 | -2.459% |
| 2026-09-24 | 20.41 | 20.65 | 20.41 | 20.45 | -0.704% | 4,100 | -3.032% |
| 2026-09-23 | 20.69 | 20.80 | 20.50 | 20.59 | -0.986% | 9,506 | -3.714% |
| 2026-09-22 | 20.99 | 20.99 | 20.80 | 20.80 | -0.478% | 4,880 | -4.663% |
| 2026-09-21 | 20.99 | 20.99 | 20.79 | 20.90 | +0.272% | 2,209 | -5.120% |
| 2026-09-18 | 20.99 | 21.09 | 20.71 | 20.84 | -0.746% | 9,120 | -4.862% |
| 2026-09-17 | 20.99 | 21.05 | 20.83 | 21.00 | +0.430% | 8,176 | -5.571% |
| 2026-09-16 | 20.80 | 20.92 | 20.73 | 20.91 | +1.456% | 6,667 | -5.165% |
| 2026-09-15 | 20.65 | 20.97 | 20.61 | 20.61 | -0.913% | 14,629 | -3.785% |
| 2026-09-14 | 20.80 | 20.80 | 20.80 | 20.80 | 0.000% | 789 | -4.663% |
| 2026-09-11 | 20.65 | 20.80 | 20.65 | 20.80 | +0.507% | 2,692 | -4.663% |
| 2026-09-10 | 20.83 | 20.83 | 20.63 | 20.70 | -0.648% | 7,602 | -4.180% |
| 2026-09-09 | 20.76 | 20.92 | 20.76 | 20.83 | -0.168% | 3,644 | -4.801% |
| 2026-09-08 | 20.70 | 20.86 | 20.68 | 20.86 | +0.312% | 10,492 | -4.960% |
| 2026-09-04 | 20.86 | 20.86 | 20.80 | 20.80 | -0.574% | 2,367 | -4.663% |
| 2026-09-03 | 20.85 | 20.97 | 20.85 | 20.92 | +0.384% | 1,937 | -5.210% |
| 2026-09-02 | 20.97 | 21.05 | 20.82 | 20.84 | -0.072% | 8,455 | -4.846% |
| 2026-09-01 | 20.84 | 20.98 | 20.80 | 20.86 | +0.072% | 2,586 | -4.915% |
| 2026-08-31 | 20.82 | 20.93 | 20.78 | 20.84 | -0.525% | 12,808 | -4.846% |
| 2026-08-28 | 21.04 | 21.04 | 20.95 | 20.95 | +0.053% | 1,223 | -5.346% |
| 2026-08-27 | 21.02 | 21.02 | 20.87 | 20.94 | +0.043% | 2,669 | -5.296% |
| 2026-08-26 | 20.83 | 21.04 | 20.81 | 20.93 | +0.023% | 9,116 | -5.255% |
| 2026-08-25 | 20.99 | 20.99 | 20.90 | 20.93 | +0.294% | 4,193 | -5.233% |
| 2026-08-24 | 20.84 | 20.86 | 20.84 | 20.86 | +0.274% | 1,872 | -4.955% |
| 2026-08-21 | 20.93 | 20.93 | 20.81 | 20.81 | -0.399% | 3,044 | -4.694% |
| 2026-08-20 | 20.90 | 20.90 | 20.86 | 20.89 | -0.048% | 4,889 | -5.074% |
| 2026-08-19 | 20.85 | 20.90 | 20.85 | 20.90 | +0.384% | 4,729 | -5.120% |
| 2026-08-18 | 20.98 | 20.98 | 20.82 | 20.82 | -0.251% | 8,720 | -4.755% |
| 2026-08-17 | 20.94 | 20.94 | 20.82 | 20.87 | -0.323% | 9,365 | -4.994% |
| 2026-08-14 | 21.00 | 21.00 | 20.86 | 20.94 | -0.048% | 2,337 | -5.301% |
| 2026-08-13 | 20.95 | 21.01 | 20.91 | 20.95 | -0.095% | 9,006 | -5.346% |
| 2026-08-12 | 21.15 | 21.15 | 20.97 | 20.97 | -0.380% | 4,095 | -5.436% |
| 2026-08-11 | 21.00 | 21.08 | 21.00 | 21.05 | 0.000% | 5,664 | -5.796% |
| 2026-08-10 | 21.13 | 21.13 | 20.98 | 21.05 | -0.379% | 4,628 | -5.796% |
| 2026-08-07 | 21.16 | 21.16 | 21.00 | 21.13 | +0.237% | 13,536 | -6.152% |
| 2026-08-06 | 21.16 | 21.16 | 21.00 | 21.08 | +0.047% | 3,613 | -5.930% |
| 2026-08-05 | 21.07 | 21.12 | 21.07 | 21.07 | -0.331% | 7,022 | -5.885% |
| 2026-08-04 | 21.17 | 21.17 | 21.10 | 21.14 | +0.308% | 7,315 | -6.197% |
| 2026-08-03 | 21.12 | 21.12 | 21.07 | 21.07 | +0.693% | 1,249 | -5.907% |
| 2026-07-31 | 20.82 | 20.98 | 20.82 | 20.93 | +0.024% | 15,699 | -5.256% |
| 2026-07-30 | 21.02 | 21.02 | 20.88 | 20.93 | +0.192% | 2,688 | -5.233% |
| 2026-07-29 | 21.00 | 21.20 | 20.87 | 20.89 | -0.548% | 4,603 | -5.051% |
| 2026-07-28 | 20.94 | 21.15 | 20.94 | 21.00 | -0.143% | 8,038 | -5.571% |
| 2026-07-27 | 21.05 | 21.05 | 20.90 | 21.03 | +0.523% | 2,440 | -5.706% |
| 2026-07-24 | 20.88 | 20.99 | 20.82 | 20.92 | +0.050% | 5,300 | -5.213% |
| 2026-07-23 | 21.06 | 21.06 | 20.91 | 20.91 | -0.712% | 8,306 | -5.165% |
| 2026-07-22 | 21.03 | 21.14 | 21.02 | 21.06 | -0.142% | 9,151 | -5.840% |
| 2026-07-21 | 21.25 | 21.40 | 21.00 | 21.09 | -0.753% | 37,618 | -5.974% |
| 2026-07-20 | 21.33 | 21.33 | 21.20 | 21.25 | -0.375% | 14,365 | -6.682% |
| 2026-07-17 | 21.34 | 21.35 | 21.25 | 21.33 | +0.188% | 5,046 | -7.032% |
| 2026-07-16 | 21.17 | 21.30 | 21.17 | 21.29 | +0.141% | 3,914 | -6.858% |
| 2026-07-15 | 21.36 | 21.36 | 21.20 | 21.26 | 0.000% | 7,713 | -6.726% |
| 2026-07-14 | 21.19 | 21.36 | 21.19 | 21.26 | +0.236% | 3,970 | -6.726% |
| 2026-07-13 | 21.29 | 21.29 | 21.19 | 21.21 | -0.516% | 8,599 | -6.506% |
| 2026-07-10 | 21.33 | 21.33 | 21.25 | 21.32 | -0.187% | 1,619 | -6.989% |
| 2026-07-09 | 21.37 | 21.37 | 21.25 | 21.36 | +0.329% | 2,574 | -7.163% |
| 2026-07-08 | 21.31 | 21.36 | 21.23 | 21.29 | -0.281% | 4,244 | -6.858% |
| 2026-07-07 | 21.41 | 21.41 | 21.31 | 21.35 | -0.140% | 13,095 | -7.119% |
| 2026-07-06 | 21.42 | 21.42 | 21.37 | 21.38 | -0.233% | 7,496 | -7.250% |
| 2026-07-02 | 21.55 | 21.55 | 21.40 | 21.43 | -0.093% | 2,907 | -7.466% |
| 2026-07-01 | 21.33 | 21.50 | 21.33 | 21.45 | +0.563% | 5,398 | -7.552% |
| 2026-06-30 | 21.37 | 21.68 | 21.25 | 21.33 | -2.111% | 25,732 | -7.032% |
| 2026-06-29 | 21.73 | 21.84 | 21.69 | 21.79 | +0.046% | 4,405 | -8.995% |
| 2026-06-26 | 21.77 | 21.78 | 21.70 | 21.78 | 0.000% | 3,937 | -8.953% |
| 2026-06-25 | 21.90 | 22.00 | 21.76 | 21.78 | -0.046% | 8,434 | -8.953% |
| 2026-06-24 | 21.67 | 21.79 | 21.67 | 21.79 | +0.276% | 7,874 | -8.995% |
| 2026-06-23 | 21.50 | 21.73 | 21.50 | 21.73 | +0.742% | 12,646 | -8.744% |
| 2026-06-22 | 21.59 | 21.65 | 21.54 | 21.57 | -0.599% | 6,485 | -8.067% |
| 2026-06-18 | 21.62 | 21.70 | 21.62 | 21.70 | +0.231% | 1,895 | -8.618% |
| 2026-06-17 | 21.67 | 21.67 | 21.59 | 21.65 | -0.092% | 4,050 | -8.406% |
| 2026-06-16 | 21.62 | 21.68 | 21.61 | 21.67 | +0.231% | 7,573 | -8.491% |
| 2026-06-15 | 21.65 | 21.65 | 21.59 | 21.62 | +0.139% | 960 | -8.279% |
| 2026-06-12 | 21.59 | 21.60 | 21.46 | 21.59 | +0.186% | 4,237 | -8.152% |
| 2026-06-11 | 21.51 | 21.58 | 21.50 | 21.55 | +0.383% | 5,513 | -7.981% |
| 2026-06-10 | 21.49 | 21.49 | 21.40 | 21.47 | -0.034% | 7,678 | -7.629% |
| 2026-06-09 | 21.50 | 21.50 | 21.42 | 21.48 | -0.163% | 8,829 | -7.660% |
| 2026-06-08 | 21.55 | 21.56 | 21.45 | 21.51 | +0.280% | 7,042 | -7.810% |
| 2026-06-05 | 21.59 | 21.65 | 21.45 | 21.45 | -0.740% | 12,219 | -7.552% |
| 2026-06-04 | 21.63 | 21.75 | 21.61 | 21.61 | -0.415% | 7,937 | -8.237% |
| 2026-06-03 | 21.76 | 21.87 | 21.69 | 21.70 | -0.732% | 7,559 | -8.618% |
| 2026-06-02 | 21.89 | 21.91 | 21.84 | 21.86 | -0.137% | 4,691 | -9.286% |
| 2026-06-01 | 21.84 | 21.89 | 21.80 | 21.89 | +0.505% | 4,810 | -9.411% |
| 2026-05-29 | 21.87 | 21.99 | 21.69 | 21.78 | -0.797% | 28,014 | -8.953% |
| 2026-05-28 | 21.93 | 21.98 | 21.88 | 21.95 | +0.274% | 5,741 | -9.679% |
| 2026-05-27 | 21.81 | 21.95 | 21.81 | 21.89 | +0.211% | 5,468 | -9.431% |
| 2026-05-26 | 21.94 | 21.94 | 21.81 | 21.85 | +0.224% | 4,198 | -9.240% |
| 2026-05-22 | 21.85 | 21.85 | 21.76 | 21.80 | +0.184% | 3,032 | -9.037% |
| 2026-05-21 | 21.92 | 21.92 | 21.75 | 21.76 | -0.412% | 9,868 | -8.869% |
| 2026-05-20 | 21.85 | 21.85 | 21.85 | 21.85 | +0.092% | 561 | -9.245% |
| 2026-05-19 | 21.97 | 21.97 | 21.83 | 21.83 | -0.414% | 3,706 | -9.162% |
| 2026-05-18 | 21.95 | 21.99 | 21.91 | 21.92 | +0.049% | 5,350 | -9.538% |
| 2026-05-15 | 22.15 | 22.15 | 21.91 | 21.91 | -1.128% | 11,842 | -9.493% |
| 2026-05-14 | 22.13 | 22.22 | 22.05 | 22.16 | +0.362% | 7,610 | -10.514% |
| 2026-05-13 | 22.03 | 22.10 | 22.03 | 22.08 | +0.045% | 2,967 | -10.190% |
| 2026-05-12 | 22.08 | 22.13 | 22.03 | 22.07 | -0.045% | 2,089 | -10.150% |
| 2026-05-11 | 22.14 | 22.21 | 22.03 | 22.08 | -0.045% | 4,448 | -10.190% |
| 2026-05-08 | 22.04 | 22.11 | 22.04 | 22.09 | +0.318% | 6,377 | -10.231% |
| 2026-05-07 | 22.15 | 22.15 | 21.98 | 22.02 | -0.091% | 7,900 | -9.946% |
| 2026-05-06 | 22.13 | 22.13 | 22.04 | 22.04 | +0.136% | 3,246 | -10.027% |
| 2026-05-05 | 22.08 | 22.08 | 22.00 | 22.01 | +0.006% | 4,101 | -9.905% |
| 2026-05-04 | 22.04 | 22.12 | 21.98 | 22.01 | -0.368% | 6,628 | -9.899% |
| 2026-05-01 | 22.29 | 22.29 | 22.01 | 22.09 | -0.406% | 1,820 | -10.231% |
| 2026-04-30 | 22.16 | 22.18 | 21.98 | 22.18 | +0.409% | 3,091 | -10.595% |
| 2026-04-29 | 22.23 | 22.23 | 22.00 | 22.09 | +0.089% | 13,249 | -10.229% |
| 2026-04-28 | 22.28 | 22.28 | 22.03 | 22.07 | -0.987% | 8,054 | -10.150% |
| 2026-04-27 | 22.25 | 22.29 | 22.18 | 22.29 | +0.225% | 1,968 | -11.036% |
| 2026-04-24 | 22.33 | 22.33 | 22.20 | 22.24 | +0.113% | 2,112 | -10.836% |
| 2026-04-23 | 22.28 | 22.33 | 22.19 | 22.21 | +0.157% | 7,787 | -10.735% |
| 2026-04-22 | 22.09 | 22.27 | 22.09 | 22.18 | +0.181% | 7,568 | -10.595% |
| 2026-04-21 | 22.29 | 22.29 | 22.12 | 22.14 | -0.382% | 6,104 | -10.434% |
| 2026-04-20 | 22.26 | 22.33 | 22.22 | 22.23 | +0.113% | 2,434 | -10.776% |
| 2026-04-17 | 22.20 | 22.28 | 22.20 | 22.20 | +0.498% | 2,958 | -10.676% |
| 2026-04-16 | 22.36 | 22.36 | 22.09 | 22.09 | -0.630% | 9,058 | -10.231% |
| 2026-04-15 | 22.25 | 22.36 | 22.23 | 22.23 | +0.589% | 3,741 | -10.797% |
| 2026-04-14 | 22.29 | 22.29 | 22.10 | 22.10 | -0.136% | 2,088 | -10.271% |
| 2026-04-13 | 22.15 | 22.20 | 21.95 | 22.13 | +0.546% | 8,472 | -10.394% |
| 2026-04-10 | 22.10 | 22.25 | 21.93 | 22.01 | -0.088% | 8,116 | -9.905% |
| 2026-04-09 | 22.07 | 22.16 | 22.03 | 22.03 | -0.184% | 3,403 | -9.984% |
| 2026-04-08 | 22.25 | 22.25 | 22.05 | 22.07 | +0.273% | 4,561 | -10.150% |
| 2026-04-07 | 21.88 | 22.01 | 21.82 | 22.01 | +0.319% | 4,931 | -9.905% |
| 2026-04-06 | 22.00 | 22.00 | 21.81 | 21.94 | -0.046% | 4,052 | -9.617% |
| 2026-04-02 | 21.92 | 21.99 | 21.68 | 21.95 | +0.412% | 9,558 | -9.658% |
| 2026-04-01 | 21.89 | 22.08 | 21.68 | 21.86 | -0.137% | 9,917 | -9.286% |
| 2026-03-31 | 21.99 | 21.99 | 21.72 | 21.89 | -1.396% | 8,211 | -9.411% |
| 2026-03-30 | 22.21 | 22.28 | 22.16 | 22.20 | -0.045% | 2,397 | -10.676% |
| 2026-03-27 | 22.33 | 22.33 | 22.03 | 22.21 | +0.090% | 3,721 | -10.716% |
| 2026-03-26 | 22.45 | 22.50 | 22.12 | 22.19 | -0.893% | 13,008 | -10.635% |
| 2026-03-25 | 22.40 | 22.51 | 22.30 | 22.39 | 0.000% | 5,531 | -11.434% |
| 2026-03-24 | 22.43 | 22.43 | 22.18 | 22.39 | -0.267% | 2,562 | -11.434% |
| 2026-03-23 | 22.18 | 22.45 | 22.11 | 22.45 | +1.217% | 7,500 | -11.670% |
| 2026-03-20 | 22.32 | 22.32 | 22.18 | 22.18 | -0.493% | 2,892 | -10.595% |
| 2026-03-19 | 22.20 | 22.34 | 22.17 | 22.29 | +0.360% | 3,551 | -11.036% |
| 2026-03-18 | 22.35 | 22.35 | 22.12 | 22.21 | -0.225% | 5,354 | -10.716% |
| 2026-03-17 | 22.12 | 22.44 | 22.12 | 22.26 | +0.587% | 10,008 | -10.916% |
| 2026-03-16 | 22.30 | 22.30 | 22.12 | 22.13 | -0.090% | 4,294 | -10.393% |
| 2026-03-13 | 22.50 | 22.50 | 22.11 | 22.15 | -0.983% | 4,160 | -10.474% |
| 2026-03-12 | 22.37 | 22.43 | 22.37 | 22.37 | 0.000% | 1,599 | -11.354% |
| 2026-03-11 | 22.57 | 22.57 | 22.37 | 22.37 | -0.702% | 5,174 | -11.354% |
| 2026-03-10 | 22.55 | 22.55 | 22.41 | 22.53 | +0.214% | 9,705 | -11.977% |
| 2026-03-09 | 22.47 | 22.52 | 22.36 | 22.48 | -0.266% | 5,322 | -11.788% |
| 2026-03-06 | 22.73 | 22.73 | 22.50 | 22.54 | -0.880% | 14,349 | -12.023% |
| 2026-03-05 | 22.73 | 22.74 | 22.65 | 22.74 | +0.044% | 1,654 | -12.797% |
| 2026-03-04 | 22.84 | 22.84 | 22.59 | 22.73 | +0.044% | 2,701 | -12.758% |
| 2026-03-03 | 22.77 | 22.77 | 22.56 | 22.72 | -0.263% | 3,855 | -12.720% |
| 2026-03-02 | 22.57 | 23.03 | 22.57 | 22.78 | +0.574% | 4,215 | -12.950% |
| 2026-02-27 | 22.81 | 23.14 | 22.58 | 22.65 | -1.178% | 18,784 | -12.450% |
| 2026-02-26 | 23.10 | 23.15 | 22.92 | 22.92 | -0.239% | 1,878 | -13.482% |
| 2026-02-25 | 23.16 | 23.19 | 22.97 | 22.98 | -0.455% | 10,431 | -13.689% |
| 2026-02-24 | 22.92 | 23.08 | 22.92 | 23.08 | +0.492% | 3,077 | -14.081% |
| 2026-02-23 | 23.07 | 23.07 | 22.84 | 22.97 | -0.317% | 7,094 | -13.659% |
| 2026-02-20 | 22.84 | 23.16 | 22.80 | 23.04 | +0.876% | 12,271 | -13.932% |
| 2026-02-19 | 22.81 | 22.88 | 22.75 | 22.84 | +0.219% | 7,903 | -13.179% |
| 2026-02-18 | 22.76 | 22.81 | 22.62 | 22.79 | +0.396% | 6,553 | -12.988% |
| 2026-02-17 | 22.63 | 22.78 | 22.50 | 22.70 | +1.060% | 18,227 | -12.643% |
| 2026-02-13 | 22.71 | 22.86 | 22.46 | 22.46 | -0.742% | 1,821 | -11.718% |
| 2026-02-12 | 22.66 | 22.66 | 22.52 | 22.63 | +0.132% | 2,560 | -12.373% |
| 2026-02-11 | 22.64 | 22.70 | 22.60 | 22.60 | -0.484% | 4,039 | -12.257% |
| 2026-02-10 | 22.65 | 22.73 | 22.48 | 22.71 | +0.265% | 3,556 | -12.682% |
| 2026-02-09 | 22.44 | 22.67 | 22.44 | 22.65 | +0.980% | 5,712 | -12.450% |
| 2026-02-06 | 22.42 | 22.88 | 22.42 | 22.43 | -0.178% | 3,947 | -11.592% |
| 2026-02-05 | 22.40 | 22.55 | 22.40 | 22.47 | 0.000% | 4,250 | -11.749% |
| 2026-02-04 | 22.40 | 22.54 | 22.40 | 22.47 | +0.134% | 3,026 | -11.749% |
| 2026-02-03 | 22.54 | 22.58 | 22.43 | 22.44 | -0.045% | 6,373 | -11.631% |
| 2026-02-02 | 22.41 | 22.54 | 22.41 | 22.45 | -0.488% | 2,822 | -11.670% |
| 2026-01-30 | 22.37 | 22.61 | 22.30 | 22.56 | +0.535% | 5,818 | -12.101% |
| 2026-01-29 | 22.46 | 22.50 | 22.44 | 22.44 | -0.399% | 6,327 | -11.631% |
| 2026-01-28 | 22.52 | 22.55 | 22.46 | 22.53 | -0.168% | 3,388 | -11.984% |
| 2026-01-27 | 22.52 | 22.60 | 22.50 | 22.57 | -0.009% | 5,279 | -12.132% |
| 2026-01-26 | 22.64 | 22.71 | 22.54 | 22.57 | 0.000% | 5,201 | -12.140% |
| 2026-01-23 | 22.41 | 22.57 | 22.40 | 22.57 | +0.400% | 8,651 | -12.140% |
| 2026-01-22 | 22.41 | 22.48 | 22.41 | 22.48 | +0.045% | 3,133 | -11.788% |
| 2026-01-21 | 22.40 | 22.50 | 22.36 | 22.47 | +0.402% | 4,505 | -11.749% |
| 2026-01-20 | 22.38 | 22.40 | 22.31 | 22.38 | -0.356% | 2,298 | -11.394% |
| 2026-01-16 | 22.58 | 22.68 | 22.46 | 22.46 | -0.575% | 4,536 | -11.710% |
| 2026-01-15 | 22.46 | 22.70 | 22.41 | 22.59 | +0.222% | 3,838 | -12.218% |
| 2026-01-14 | 22.45 | 22.56 | 22.36 | 22.54 | +0.089% | 7,061 | -12.023% |
| 2026-01-13 | 22.48 | 22.52 | 22.40 | 22.52 | +0.581% | 3,736 | -11.945% |
| 2026-01-12 | 22.42 | 22.42 | 22.27 | 22.39 | +0.089% | 1,361 | -11.434% |
| 2026-01-09 | 22.28 | 22.37 | 22.26 | 22.37 | +0.720% | 6,371 | -11.354% |
| 2026-01-08 | 22.27 | 22.41 | 22.21 | 22.21 | -0.314% | 13,536 | -10.716% |
| 2026-01-07 | 22.40 | 22.46 | 22.26 | 22.28 | 0.000% | 15,726 | -10.996% |
| 2026-01-06 | 22.48 | 22.52 | 22.26 | 22.28 | -0.956% | 15,840 | -10.996% |
| 2026-01-05 | 22.43 | 22.87 | 22.43 | 22.50 | +0.111% | 6,234 | -11.847% |
| 2026-01-02 | 22.48 | 22.62 | 22.41 | 22.47 | +0.447% | 3,809 | -11.749% |
| 2025-12-31 | 22.20 | 22.72 | 22.20 | 22.37 | -0.754% | 6,615 | -11.354% |
| 2025-12-30 | 22.61 | 22.71 | 22.54 | 22.54 | -0.573% | 5,679 | -12.023% |
| 2025-12-29 | 22.87 | 22.87 | 22.67 | 22.67 | -0.570% | 3,617 | -12.528% |
| 2025-12-26 | 22.93 | 22.93 | 22.60 | 22.80 | +0.175% | 2,199 | -13.026% |
| 2025-12-24 | 22.55 | 22.84 | 22.55 | 22.76 | +1.201% | 10,164 | -12.874% |
| 2025-12-23 | 22.91 | 22.91 | 22.43 | 22.49 | -2.132% | 12,373 | -11.827% |
| 2025-12-22 | 22.99 | 22.99 | 22.89 | 22.98 | +0.349% | 2,269 | -13.708% |
| 2025-12-19 | 22.98 | 22.99 | 22.82 | 22.90 | -0.261% | 5,424 | -13.406% |
| 2025-12-18 | 22.78 | 22.98 | 22.70 | 22.96 | +0.923% | 7,916 | -13.632% |
| 2025-12-17 | 22.80 | 22.80 | 22.64 | 22.75 | -0.176% | 1,698 | -12.835% |
| 2025-12-16 | 22.76 | 22.79 | 22.50 | 22.79 | +0.618% | 9,930 | -12.988% |
| 2025-12-15 | 22.78 | 22.78 | 22.64 | 22.65 | -0.264% | 2,185 | -12.450% |
| 2025-12-12 | 22.71 | 22.75 | 22.40 | 22.71 | 0.000% | 5,112 | -12.682% |
| 2025-12-11 | 22.56 | 22.77 | 22.47 | 22.71 | +1.293% | 6,464 | -12.682% |
| 2025-12-10 | 22.48 | 22.57 | 22.42 | 22.42 | -0.621% | 5,741 | -11.552% |
| 2025-12-09 | 22.50 | 22.63 | 22.50 | 22.56 | +0.089% | 4,213 | -12.101% |
| 2025-12-08 | 22.63 | 22.63 | 22.46 | 22.54 | -0.221% | 13,193 | -12.023% |
| 2025-12-05 | 22.45 | 22.59 | 22.45 | 22.59 | +0.355% | 9,439 | -12.217% |
| 2025-12-04 | 22.59 | 22.59 | 22.44 | 22.51 | -0.310% | 5,948 | -11.906% |
| 2025-12-03 | 22.64 | 22.64 | 22.42 | 22.58 | -0.088% | 4,092 | -12.179% |
| 2025-12-02 | 22.55 | 22.60 | 22.35 | 22.60 | +0.626% | 11,404 | -12.257% |
| 2025-12-01 | 22.60 | 22.60 | 22.43 | 22.46 | -0.622% | 4,104 | -11.707% |
| 2025-11-28 | 22.89 | 22.89 | 22.60 | 22.60 | -0.790% | 8,927 | -12.257% |
| 2025-11-26 | 22.82 | 22.88 | 22.70 | 22.78 | +0.485% | 3,770 | -12.950% |
| 2025-11-25 | 22.75 | 22.75 | 22.60 | 22.67 | +0.310% | 6,894 | -12.528% |
| 2025-11-24 | 22.54 | 22.68 | 22.50 | 22.60 | +0.066% | 3,121 | -12.257% |
| 2025-11-21 | 22.35 | 22.70 | 22.31 | 22.59 | +1.278% | 14,085 | -12.198% |
| 2025-11-20 | 22.60 | 22.69 | 22.28 | 22.30 | -1.064% | 7,108 | -11.076% |
| 2025-11-19 | 22.81 | 22.81 | 22.40 | 22.54 | -0.000% | 4,817 | -12.023% |
| 2025-11-18 | 22.70 | 22.84 | 22.37 | 22.54 | +0.356% | 2,108 | -12.023% |
| 2025-11-17 | 22.85 | 22.99 | 22.45 | 22.46 | -1.491% | 5,223 | -11.710% |
| 2025-11-14 | 22.65 | 22.84 | 22.33 | 22.80 | +0.264% | 2,888 | -13.026% |
| 2025-11-13 | 23.00 | 23.00 | 22.49 | 22.74 | -1.130% | 1,966 | -12.797% |
| 2025-11-12 | 23.20 | 23.20 | 23.00 | 23.00 | -0.347% | 1,499 | -13.783% |
| 2025-11-11 | 23.10 | 23.13 | 22.99 | 23.08 | +0.348% | 2,137 | -14.081% |
| 2025-11-10 | 22.95 | 23.12 | 22.84 | 23.00 | +0.745% | 4,794 | -13.783% |
| 2025-11-07 | 23.00 | 23.00 | 22.75 | 22.83 | -0.521% | 5,037 | -13.141% |
| 2025-11-06 | 23.05 | 23.05 | 22.95 | 22.95 | +0.042% | 1,244 | -13.593% |
| 2025-11-05 | 22.84 | 22.96 | 22.77 | 22.94 | +0.924% | 3,050 | -13.557% |
| 2025-11-04 | 22.86 | 22.86 | 22.70 | 22.73 | -0.656% | 5,271 | -12.758% |
| 2025-11-03 | 23.01 | 23.01 | 22.79 | 22.88 | -0.262% | 3,715 | -13.330% |
| 2025-10-31 | 23.12 | 23.12 | 22.89 | 22.94 | -0.650% | 13,598 | -13.557% |
| 2025-10-30 | 23.43 | 23.43 | 23.09 | 23.09 | -1.409% | 3,729 | -14.119% |
| 2025-10-29 | 23.44 | 23.44 | 23.40 | 23.42 | +0.085% | 3,624 | -15.328% |
| 2025-10-28 | 23.42 | 23.42 | 23.35 | 23.40 | -0.085% | 2,787 | -15.256% |
| 2025-10-27 | 23.45 | 23.48 | 23.33 | 23.42 | +0.274% | 4,095 | -15.329% |
| 2025-10-24 | 23.40 | 23.40 | 23.32 | 23.36 | +0.326% | 1,972 | -15.097% |
| 2025-10-23 | 23.30 | 23.32 | 23.23 | 23.28 | +0.129% | 7,386 | -14.820% |
| 2025-10-22 | 23.27 | 23.27 | 23.18 | 23.25 | -0.086% | 2,950 | -14.710% |
| 2025-10-21 | 23.24 | 23.27 | 23.16 | 23.27 | +0.605% | 3,118 | -14.783% |
| 2025-10-20 | 23.06 | 23.24 | 23.06 | 23.13 | -0.086% | 5,622 | -14.267% |
| 2025-10-17 | 23.09 | 23.15 | 23.05 | 23.15 | +0.608% | 4,431 | -14.341% |
| 2025-10-16 | 23.03 | 23.15 | 23.01 | 23.01 | -0.433% | 4,663 | -13.820% |
| 2025-10-15 | 23.10 | 23.23 | 23.00 | 23.11 | -0.043% | 4,285 | -14.193% |
| 2025-10-14 | 23.20 | 23.20 | 23.00 | 23.12 | -0.130% | 4,827 | -14.230% |
| 2025-10-13 | 23.16 | 23.21 | 23.15 | 23.15 | +0.390% | 1,844 | -14.341% |
| 2025-10-10 | 23.33 | 23.35 | 22.99 | 23.06 | -0.732% | 6,169 | -14.007% |
| 2025-10-09 | 23.24 | 23.31 | 23.23 | 23.23 | -0.043% | 6,456 | -14.636% |
| 2025-10-08 | 23.35 | 23.36 | 23.24 | 23.24 | +0.129% | 811 | -14.673% |
| 2025-10-07 | 23.28 | 23.30 | 23.17 | 23.21 | +0.216% | 4,721 | -14.563% |
| 2025-10-06 | 23.38 | 23.38 | 23.10 | 23.16 | -0.366% | 3,209 | -14.378% |
| 2025-10-03 | 23.31 | 23.31 | 22.95 | 23.25 | +0.280% | 6,284 | -14.691% |
| 2025-10-02 | 23.21 | 23.24 | 23.10 | 23.18 | +0.520% | 9,881 | -14.452% |
| 2025-10-01 | 22.89 | 23.18 | 22.75 | 23.06 | +1.407% | 7,904 | -14.007% |
| 2025-09-30 | 22.96 | 23.21 | 22.74 | 22.74 | -2.109% | 18,215 | -12.797% |
| 2025-09-29 | 23.39 | 23.42 | 23.23 | 23.23 | -0.086% | 3,168 | -14.636% |
| 2025-09-26 | 23.31 | 23.34 | 23.25 | 23.25 | -0.022% | 3,749 | -14.710% |
| 2025-09-25 | 23.29 | 23.30 | 23.24 | 23.25 | -0.492% | 3,807 | -14.728% |
| 2025-09-24 | 23.48 | 23.48 | 23.37 | 23.37 | -0.171% | 3,174 | -15.148% |
| 2025-09-23 | 23.49 | 23.49 | 23.41 | 23.41 | -0.450% | 3,013 | -15.293% |
| 2025-09-22 | 23.54 | 23.54 | 23.43 | 23.52 | -0.102% | 4,872 | -15.674% |
| 2025-09-19 | 23.44 | 23.54 | 23.36 | 23.54 | +0.094% | 5,538 | -15.760% |
| 2025-09-18 | 23.70 | 23.70 | 23.49 | 23.52 | -0.579% | 2,458 | -15.682% |
| 2025-09-17 | 23.86 | 23.86 | 23.47 | 23.66 | -0.442% | 5,998 | -16.170% |
| 2025-09-16 | 23.84 | 23.84 | 23.67 | 23.76 | +0.084% | 6,467 | -16.540% |
| 2025-09-15 | 23.78 | 23.78 | 23.55 | 23.74 | +0.296% | 2,365 | -16.470% |
| 2025-09-12 | 23.61 | 23.75 | 23.55 | 23.67 | +0.339% | 5,330 | -16.223% |
| 2025-09-11 | 23.31 | 23.63 | 23.31 | 23.59 | +1.114% | 6,206 | -15.939% |
| 2025-09-10 | 23.29 | 23.44 | 23.05 | 23.33 | +0.560% | 7,874 | -15.002% |
| 2025-09-09 | 23.38 | 23.38 | 23.08 | 23.20 | -0.600% | 7,449 | -14.526% |
| 2025-09-08 | 23.10 | 23.38 | 23.10 | 23.34 | +1.170% | 11,671 | -15.039% |
| 2025-09-05 | 22.86 | 23.08 | 22.85 | 23.07 | +1.362% | 15,075 | -14.044% |
| 2025-09-04 | 22.79 | 22.94 | 22.69 | 22.76 | +0.309% | 7,212 | -12.873% |
| 2025-09-03 | 22.56 | 22.69 | 22.48 | 22.69 | +1.002% | 11,841 | -12.605% |
| 2025-09-02 | 22.48 | 22.51 | 22.40 | 22.46 | +0.022% | 6,298 | -11.729% |
| 2025-08-29 | 22.90 | 22.90 | 22.41 | 22.46 | -1.532% | 28,440 | -11.710% |
| 2025-08-28 | 22.83 | 22.95 | 22.81 | 22.81 | -0.090% | 3,479 | -13.062% |
| 2025-08-27 | 22.78 | 22.84 | 22.77 | 22.83 | +1.018% | 4,473 | -13.141% |
| 2025-08-26 | 22.82 | 22.96 | 22.60 | 22.60 | -0.616% | 8,040 | -12.257% |
| 2025-08-25 | 22.91 | 22.91 | 22.46 | 22.74 | -0.742% | 10,429 | -12.797% |
| 2025-08-22 | 22.89 | 22.91 | 22.85 | 22.91 | +0.792% | 10,334 | -13.444% |
| 2025-08-21 | 22.93 | 22.93 | 22.70 | 22.73 | -0.699% | 8,431 | -12.758% |
| 2025-08-20 | 22.87 | 22.89 | 22.84 | 22.89 | +0.351% | 3,949 | -13.368% |
| 2025-08-19 | 24.95 | 24.95 | 22.46 | 22.81 | +0.814% | 5,769 | -13.064% |
| 2025-08-18 | 22.81 | 22.81 | 22.63 | 22.63 | -0.764% | 4,075 | -12.357% |
| 2025-08-15 | 22.82 | 22.82 | 22.66 | 22.80 | +0.176% | 8,531 | -13.026% |
| 2025-08-14 | 22.84 | 22.84 | 22.71 | 22.76 | -0.001% | 7,807 | -12.873% |
| 2025-08-13 | 22.79 | 22.79 | 22.71 | 22.76 | +0.530% | 5,225 | -12.874% |
| 2025-08-12 | 22.60 | 22.64 | 22.55 | 22.64 | +0.310% | 5,840 | -12.412% |
| 2025-08-11 | 22.55 | 22.60 | 22.53 | 22.57 | +0.089% | 1,820 | -12.140% |
| 2025-08-08 | 22.70 | 22.70 | 22.45 | 22.55 | -0.044% | 4,795 | -12.062% |
| 2025-08-07 | 22.50 | 22.61 | 22.50 | 22.56 | +0.266% | 3,954 | -12.101% |
| 2025-08-06 | 22.48 | 22.67 | 22.48 | 22.50 | -0.088% | 8,042 | -11.867% |
| 2025-08-05 | 22.55 | 22.58 | 22.49 | 22.52 | -0.044% | 3,206 | -11.945% |
| 2025-08-04 | 22.42 | 22.54 | 22.31 | 22.53 | +0.986% | 11,276 | -11.984% |
| 2025-08-01 | 22.23 | 22.32 | 22.16 | 22.31 | +0.270% | 7,972 | -11.116% |
| 2025-07-31 | 22.18 | 22.29 | 22.12 | 22.25 | +0.816% | 12,881 | -10.876% |
| 2025-07-30 | 21.98 | 22.16 | 21.98 | 22.07 | +0.273% | 6,040 | -10.150% |
| 2025-07-29 | 21.94 | 22.01 | 21.86 | 22.01 | +0.825% | 9,514 | -9.905% |
| 2025-07-28 | 21.95 | 21.95 | 21.81 | 21.83 | -0.428% | 3,911 | -9.162% |
| 2025-07-25 | 21.92 | 21.93 | 21.82 | 21.92 | +0.568% | 4,196 | -9.550% |
| 2025-07-24 | 21.86 | 21.90 | 21.80 | 21.80 | 0.000% | 5,124 | -9.037% |
| 2025-07-23 | 21.82 | 21.82 | 21.80 | 21.80 | -0.144% | 823 | -9.037% |
| 2025-07-22 | 21.82 | 21.91 | 21.82 | 21.83 | +0.236% | 2,324 | -9.168% |
| 2025-07-21 | 21.74 | 22.14 | 21.74 | 21.78 | +0.230% | 11,822 | -8.953% |
| 2025-07-18 | 21.90 | 21.90 | 21.71 | 21.73 | -0.549% | 3,677 | -8.744% |
| 2025-07-17 | 21.77 | 21.99 | 21.71 | 21.85 | +0.784% | 7,494 | -9.245% |
| 2025-07-16 | 21.93 | 21.93 | 21.67 | 21.68 | -1.005% | 4,327 | -8.533% |
| 2025-07-15 | 22.04 | 22.14 | 21.90 | 21.90 | -0.137% | 5,036 | -9.452% |
| 2025-07-14 | 22.02 | 22.02 | 21.93 | 21.93 | -0.227% | 8,750 | -9.576% |
| 2025-07-11 | 22.08 | 22.16 | 21.95 | 21.98 | -0.991% | 2,906 | -9.782% |
| 2025-07-10 | 22.09 | 22.20 | 22.09 | 22.20 | +1.047% | 1,587 | -10.676% |
| 2025-07-09 | 22.13 | 22.13 | 21.94 | 21.97 | +0.046% | 6,934 | -9.741% |
| 2025-07-08 | 21.99 | 22.02 | 21.90 | 21.96 | -0.159% | 8,221 | -9.699% |
| 2025-07-07 | 22.15 | 22.15 | 21.95 | 22.00 | -0.520% | 4,652 | -9.843% |
| 2025-07-03 | 22.04 | 22.14 | 22.04 | 22.11 | +0.227% | 2,887 | -10.312% |
| 2025-07-02 | 21.94 | 22.07 | 21.71 | 22.06 | +0.823% | 10,878 | -10.109% |
| 2025-07-01 | 21.69 | 21.90 | 21.56 | 21.88 | +1.156% | 7,169 | -9.369% |
| 2025-06-30 | 21.70 | 21.70 | 21.54 | 21.63 | -1.233% | 8,769 | -8.322% |
| 2025-06-27 | 21.95 | 21.98 | 21.89 | 21.90 | +0.183% | 5,514 | -9.452% |
| 2025-06-26 | 21.88 | 21.88 | 21.79 | 21.86 | +0.321% | 2,365 | -9.286% |
| 2025-06-25 | 21.86 | 21.86 | 21.77 | 21.79 | +0.092% | 6,516 | -8.995% |
| 2025-06-24 | 21.67 | 21.84 | 21.67 | 21.77 | +0.880% | 5,903 | -8.911% |
| 2025-06-23 | 21.52 | 21.64 | 21.52 | 21.58 | +0.325% | 9,309 | -8.109% |
| 2025-06-20 | 21.47 | 21.59 | 21.47 | 21.51 | +0.421% | 7,162 | -7.811% |
| 2025-06-18 | 21.50 | 21.52 | 21.42 | 21.42 | +0.422% | 4,422 | -7.423% |
| 2025-06-17 | 21.62 | 21.62 | 21.33 | 21.33 | -0.559% | 4,568 | -7.032% |
| 2025-06-16 | 21.53 | 21.55 | 21.45 | 21.45 | -0.233% | 2,274 | -7.552% |
| 2025-06-13 | 21.56 | 21.56 | 21.46 | 21.50 | -0.509% | 8,560 | -7.767% |
| 2025-06-12 | 21.84 | 21.84 | 21.55 | 21.61 | -0.689% | 6,186 | -8.237% |
| 2025-06-11 | 21.87 | 21.87 | 21.63 | 21.76 | +0.046% | 6,266 | -8.869% |
| 2025-06-10 | 21.70 | 21.80 | 21.66 | 21.75 | 0.000% | 2,962 | -8.828% |
| 2025-06-09 | 21.68 | 21.80 | 21.65 | 21.75 | +0.277% | 5,620 | -8.828% |
| 2025-06-06 | 21.78 | 21.83 | 21.69 | 21.69 | -1.004% | 5,814 | -8.575% |
| 2025-06-05 | 21.97 | 22.00 | 21.80 | 21.91 | +0.114% | 14,952 | -9.493% |
| 2025-06-04 | 21.96 | 22.00 | 21.87 | 21.89 | +0.183% | 4,521 | -9.390% |
| 2025-06-03 | 21.61 | 21.90 | 21.61 | 21.84 | +0.298% | 3,271 | -9.224% |
| 2025-06-02 | 21.80 | 21.95 | 21.64 | 21.78 | -0.729% | 5,721 | -8.953% |
| 2025-05-30 | 21.75 | 21.94 | 21.72 | 21.94 | +0.504% | 3,924 | -9.617% |
| 2025-05-29 | 21.96 | 21.96 | 21.79 | 21.83 | -0.046% | 2,486 | -9.162% |
| 2025-05-28 | 21.87 | 22.08 | 21.80 | 21.84 | +0.092% | 2,431 | -9.203% |
| 2025-05-27 | 21.94 | 21.97 | 21.79 | 21.82 | +0.138% | 11,802 | -9.120% |
| 2025-05-23 | 21.87 | 21.90 | 21.74 | 21.79 | -0.411% | 3,876 | -8.995% |
| 2025-05-22 | 21.81 | 21.91 | 21.71 | 21.88 | 0.000% | 14,581 | -9.369% |
| 2025-05-21 | 22.41 | 22.41 | 21.75 | 21.88 | -2.059% | 11,741 | -9.369% |
| 2025-05-20 | 22.39 | 22.39 | 22.25 | 22.34 | +0.314% | 3,300 | -11.235% |
| 2025-05-19 | 22.25 | 22.41 | 22.17 | 22.27 | +0.575% | 3,810 | -10.956% |
| 2025-05-16 | 22.35 | 22.35 | 22.14 | 22.14 | -0.079% | 2,987 | -10.444% |
| 2025-05-15 | 22.14 | 22.16 | 22.06 | 22.16 | +0.090% | 7,279 | -10.514% |
| 2025-05-14 | 22.35 | 22.35 | 22.14 | 22.14 | -0.717% | 5,568 | -10.434% |
| 2025-05-13 | 22.01 | 22.40 | 21.99 | 22.30 | +1.385% | 16,408 | -11.076% |
| 2025-05-12 | 22.03 | 22.15 | 21.95 | 22.00 | +0.206% | 5,515 | -9.844% |
| 2025-05-09 | 22.06 | 22.17 | 21.95 | 21.95 | -0.227% | 4,505 | -9.658% |
| 2025-05-08 | 22.11 | 22.30 | 22.00 | 22.00 | 0.000% | 3,752 | -9.864% |
| 2025-05-07 | 21.98 | 22.07 | 21.92 | 22.00 | +0.137% | 4,858 | -9.864% |
| 2025-05-06 | 21.86 | 21.98 | 21.86 | 21.97 | -0.045% | 5,185 | -9.741% |
| 2025-05-05 | 21.96 | 22.20 | 21.96 | 21.98 | -0.272% | 5,587 | -9.782% |
| 2025-05-02 | 21.98 | 22.13 | 21.86 | 22.04 | +0.794% | 5,894 | -10.027% |
| 2025-05-01 | 21.95 | 22.09 | 21.83 | 21.87 | -0.381% | 6,382 | -9.313% |
| 2025-04-30 | 21.90 | 21.98 | 21.88 | 21.95 | -0.136% | 6,719 | -9.658% |
| 2025-04-29 | 22.01 | 22.01 | 21.85 | 21.98 | +0.274% | 10,205 | -9.782% |
| 2025-04-28 | 21.94 | 21.94 | 21.84 | 21.92 | +0.091% | 14,141 | -9.535% |
| 2025-04-25 | 21.83 | 21.92 | 21.80 | 21.90 | -0.182% | 4,912 | -9.452% |
| 2025-04-24 | 21.82 | 21.98 | 21.82 | 21.94 | +0.688% | 3,077 | -9.617% |
| 2025-04-23 | 21.87 | 21.87 | 21.69 | 21.79 | +0.507% | 4,620 | -8.995% |
| 2025-04-22 | 21.68 | 21.83 | 21.63 | 21.68 | +0.463% | 6,198 | -8.533% |
| 2025-04-21 | 21.70 | 21.70 | 21.52 | 21.58 | -0.553% | 8,246 | -8.109% |
| 2025-04-17 | 21.65 | 21.81 | 21.64 | 21.70 | 0.000% | 8,854 | -8.618% |
| 2025-04-16 | 21.71 | 21.80 | 21.66 | 21.70 | -0.046% | 7,610 | -8.618% |
| 2025-04-15 | 21.90 | 21.90 | 21.71 | 21.71 | 0.000% | 7,087 | -8.660% |