EOI
Eaton Vance Enhanced Equity Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 2:48:13 PM EDT
19.82USD-0.176%(-0.03)59,636
19.81Bid19.84Ask0.03SpreadEOI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.77 | 19.85 | 19.74 | 19.82 | -0.151% | 59,636 | 0.000% |
| 2026-10-02 | 19.88 | 20.03 | 19.81 | 19.85 | +0.405% | 50,145 | -0.151% |
| 2026-10-01 | 19.94 | 19.94 | 19.61 | 19.77 | -0.503% | 71,663 | +0.253% |
| 2026-09-30 | 19.86 | 20.02 | 19.82 | 19.87 | +0.354% | 160,848 | -0.252% |
| 2026-09-29 | 19.82 | 19.86 | 19.59 | 19.80 | +0.304% | 92,663 | +0.101% |
| 2026-09-28 | 19.82 | 19.91 | 19.72 | 19.74 | -1.003% | 62,487 | +0.405% |
| 2026-09-25 | 19.79 | 19.98 | 19.69 | 19.94 | +1.064% | 74,941 | -0.602% |
| 2026-09-24 | 19.77 | 19.79 | 19.65 | 19.73 | -0.253% | 66,250 | +0.456% |
| 2026-09-23 | 20.00 | 20.01 | 19.69 | 19.78 | -0.852% | 44,886 | +0.202% |
| 2026-09-22 | 19.92 | 20.02 | 19.86 | 19.95 | +0.302% | 60,124 | -0.652% |
| 2026-09-21 | 19.78 | 19.93 | 19.64 | 19.89 | +1.273% | 67,103 | -0.352% |
| 2026-09-18 | 19.69 | 19.70 | 19.54 | 19.64 | +0.102% | 68,394 | +0.916% |
| 2026-09-17 | 19.55 | 19.68 | 19.52 | 19.62 | +1.134% | 76,693 | +1.019% |
| 2026-09-16 | 19.40 | 19.59 | 19.35 | 19.40 | -0.308% | 59,223 | +2.165% |
| 2026-09-15 | 19.55 | 19.59 | 19.40 | 19.46 | -1.268% | 78,490 | +1.850% |
| 2026-09-14 | 19.62 | 19.81 | 19.56 | 19.71 | +0.102% | 99,609 | +0.558% |
| 2026-09-11 | 19.81 | 19.95 | 19.68 | 19.69 | +0.153% | 66,010 | +0.660% |
| 2026-09-10 | 19.77 | 19.84 | 19.62 | 19.66 | -0.757% | 45,830 | +0.814% |
| 2026-09-09 | 19.95 | 19.97 | 19.79 | 19.81 | -0.752% | 52,324 | +0.050% |
| 2026-09-08 | 20.02 | 20.10 | 19.95 | 19.96 | -0.300% | 49,124 | -0.701% |
| 2026-09-04 | 20.07 | 20.16 | 20.01 | 20.02 | -0.249% | 40,880 | -0.999% |
| 2026-09-03 | 20.06 | 20.14 | 19.94 | 20.07 | +0.905% | 57,047 | -1.246% |
| 2026-09-02 | 19.86 | 19.99 | 19.84 | 19.89 | -0.201% | 48,828 | -0.352% |
| 2026-09-01 | 19.93 | 20.05 | 19.92 | 19.93 | -1.141% | 63,527 | -0.552% |
| 2026-08-31 | 20.13 | 20.17 | 20.00 | 20.16 | -0.247% | 92,484 | -1.687% |
| 2026-08-28 | 20.15 | 20.23 | 20.09 | 20.21 | +0.298% | 76,036 | -1.930% |
| 2026-08-27 | 20.10 | 20.15 | 19.90 | 20.15 | +0.800% | 37,766 | -1.638% |
| 2026-08-26 | 19.97 | 20.01 | 19.86 | 19.99 | +0.100% | 34,702 | -0.850% |
| 2026-08-25 | 19.96 | 19.98 | 19.83 | 19.97 | +0.554% | 58,193 | -0.751% |
| 2026-08-24 | 19.90 | 19.96 | 19.80 | 19.86 | -0.101% | 44,455 | -0.201% |
| 2026-08-21 | 19.82 | 20.00 | 19.78 | 19.88 | +0.404% | 32,159 | -0.302% |
| 2026-08-20 | 19.99 | 20.10 | 19.75 | 19.80 | -1.000% | 52,105 | +0.101% |
| 2026-08-19 | 20.13 | 20.13 | 19.99 | 20.00 | -0.448% | 61,742 | -0.900% |
| 2026-08-18 | 20.14 | 20.15 | 20.02 | 20.09 | -0.397% | 78,724 | -1.344% |
| 2026-08-17 | 20.09 | 20.24 | 20.05 | 20.17 | +0.348% | 66,058 | -1.735% |
| 2026-08-14 | 20.12 | 20.24 | 20.09 | 20.10 | -0.985% | 59,346 | -1.393% |
| 2026-08-13 | 20.24 | 20.39 | 20.24 | 20.30 | +0.296% | 107,575 | -2.365% |
| 2026-08-12 | 20.35 | 20.35 | 20.22 | 20.24 | -0.049% | 86,619 | -2.075% |
| 2026-08-11 | 20.30 | 20.30 | 20.12 | 20.25 | +0.297% | 67,096 | -2.123% |
| 2026-08-10 | 20.15 | 20.30 | 19.99 | 20.19 | +0.199% | 175,867 | -1.833% |
| 2026-08-07 | 20.16 | 20.29 | 20.01 | 20.15 | +0.649% | 90,590 | -1.638% |
| 2026-08-06 | 20.04 | 20.17 | 19.95 | 20.02 | 0.000% | 41,072 | -0.999% |
| 2026-08-05 | 20.13 | 20.32 | 19.97 | 20.02 | -0.100% | 76,912 | -0.999% |
| 2026-08-04 | 20.00 | 20.14 | 19.99 | 20.04 | +0.502% | 114,168 | -1.098% |
| 2026-08-03 | 19.80 | 19.99 | 19.73 | 19.94 | +0.860% | 76,621 | -0.602% |
| 2026-07-31 | 19.82 | 19.92 | 19.63 | 19.77 | +0.662% | 101,447 | +0.253% |
| 2026-07-30 | 19.39 | 19.66 | 19.29 | 19.64 | +2.026% | 103,360 | +0.916% |
| 2026-07-29 | 19.52 | 19.67 | 19.25 | 19.25 | -1.786% | 59,017 | +2.961% |
| 2026-07-28 | 19.70 | 19.76 | 19.58 | 19.60 | -0.254% | 68,102 | +1.122% |
| 2026-07-27 | 19.78 | 19.79 | 19.52 | 19.65 | -0.254% | 62,397 | +0.865% |
| 2026-07-24 | 19.71 | 19.81 | 19.66 | 19.70 | 0.000% | 55,989 | +0.609% |
| 2026-07-23 | 19.80 | 19.80 | 19.64 | 19.70 | -0.856% | 56,058 | +0.609% |
| 2026-07-22 | 19.81 | 19.93 | 19.81 | 19.87 | +0.608% | 50,145 | -0.252% |
| 2026-07-21 | 19.78 | 19.85 | 19.72 | 19.75 | +0.254% | 42,446 | +0.354% |
| 2026-07-20 | 19.72 | 19.92 | 19.68 | 19.70 | 0.000% | 58,071 | +0.609% |
| 2026-07-17 | 19.75 | 19.96 | 19.66 | 19.70 | -1.598% | 50,657 | +0.609% |
| 2026-07-16 | 20.07 | 20.12 | 19.95 | 20.02 | -0.497% | 66,292 | -0.999% |
| 2026-07-15 | 20.03 | 20.20 | 19.93 | 20.12 | +0.050% | 67,664 | -1.491% |
| 2026-07-14 | 19.94 | 20.15 | 19.92 | 20.11 | +1.005% | 49,057 | -1.442% |
| 2026-07-13 | 19.94 | 20.15 | 19.85 | 19.91 | -0.100% | 96,650 | -0.452% |
| 2026-07-10 | 19.83 | 20.00 | 19.82 | 19.93 | +0.606% | 26,686 | -0.552% |
| 2026-07-09 | 19.75 | 19.86 | 19.61 | 19.81 | +0.558% | 59,114 | +0.050% |
| 2026-07-08 | 19.70 | 19.76 | 19.58 | 19.70 | -0.304% | 48,789 | +0.609% |
| 2026-07-07 | 19.86 | 19.87 | 19.70 | 19.76 | -0.554% | 52,926 | +0.304% |
| 2026-07-06 | 19.76 | 19.87 | 19.74 | 19.87 | +0.608% | 50,727 | -0.252% |
| 2026-07-02 | 19.85 | 19.88 | 19.70 | 19.75 | -0.253% | 57,557 | +0.354% |
| 2026-07-01 | 19.72 | 19.87 | 19.50 | 19.80 | +0.712% | 60,195 | +0.101% |
| 2026-06-30 | 19.45 | 19.75 | 19.40 | 19.66 | +1.445% | 196,286 | +0.814% |
| 2026-06-29 | 19.36 | 19.41 | 19.17 | 19.38 | +1.254% | 88,659 | +2.270% |
| 2026-06-26 | 18.90 | 19.36 | 18.90 | 19.14 | +0.631% | 55,916 | +3.553% |
| 2026-06-25 | 19.37 | 19.37 | 19.00 | 19.02 | -0.731% | 86,247 | +4.206% |
| 2026-06-24 | 19.14 | 19.37 | 19.09 | 19.16 | +0.209% | 57,579 | +3.445% |
| 2026-06-23 | 18.94 | 19.32 | 18.90 | 19.12 | -0.933% | 49,848 | +3.661% |
| 2026-06-22 | 19.43 | 19.60 | 19.30 | 19.30 | -0.618% | 49,147 | +2.694% |
| 2026-06-18 | 19.37 | 19.49 | 19.27 | 19.42 | +0.988% | 61,114 | +2.060% |
| 2026-06-17 | 19.52 | 19.58 | 19.20 | 19.23 | -1.435% | 79,961 | +3.068% |
| 2026-06-16 | 19.61 | 19.71 | 19.46 | 19.51 | -0.459% | 63,153 | +1.589% |
| 2026-06-15 | 19.49 | 19.76 | 19.45 | 19.60 | +0.823% | 103,081 | +1.122% |
| 2026-06-12 | 19.47 | 19.54 | 19.40 | 19.44 | +0.206% | 46,242 | +1.955% |
| 2026-06-11 | 19.21 | 19.47 | 19.17 | 19.40 | +0.832% | 55,418 | +2.165% |
| 2026-06-10 | 19.30 | 19.48 | 19.18 | 19.24 | -0.517% | 45,735 | +3.015% |
| 2026-06-09 | 19.53 | 19.68 | 19.10 | 19.34 | -0.206% | 84,252 | +2.482% |
| 2026-06-08 | 19.55 | 19.64 | 19.38 | 19.38 | -0.513% | 59,724 | +2.270% |
| 2026-06-05 | 19.81 | 19.82 | 19.45 | 19.48 | -2.061% | 107,884 | +1.745% |
| 2026-06-04 | 19.69 | 20.00 | 19.69 | 19.89 | +0.505% | 44,671 | -0.352% |
| 2026-06-03 | 19.84 | 19.97 | 19.79 | 19.79 | -0.752% | 57,254 | +0.152% |
| 2026-06-02 | 19.87 | 20.00 | 19.86 | 19.94 | -0.050% | 93,510 | -0.602% |
| 2026-06-01 | 19.92 | 20.02 | 19.92 | 19.95 | -0.647% | 56,916 | -0.652% |
| 2026-05-29 | 20.06 | 20.15 | 20.00 | 20.08 | +0.100% | 96,122 | -1.295% |
| 2026-05-28 | 19.81 | 20.06 | 19.72 | 20.06 | +1.109% | 75,610 | -1.196% |
| 2026-05-27 | 19.76 | 19.92 | 19.76 | 19.84 | +0.101% | 44,548 | -0.101% |
| 2026-05-26 | 19.83 | 19.88 | 19.73 | 19.82 | +0.354% | 81,780 | 0.000% |
| 2026-05-22 | 19.82 | 19.82 | 19.70 | 19.75 | +0.203% | 55,203 | +0.354% |
| 2026-05-21 | 19.65 | 19.75 | 19.51 | 19.71 | +0.051% | 73,388 | +0.558% |
| 2026-05-20 | 19.56 | 19.76 | 19.47 | 19.70 | +1.026% | 58,045 | +0.609% |
| 2026-05-19 | 19.39 | 19.54 | 19.39 | 19.50 | -0.051% | 44,153 | +1.641% |
| 2026-05-18 | 19.55 | 19.77 | 19.40 | 19.51 | -0.408% | 86,275 | +1.589% |
| 2026-05-15 | 19.80 | 19.84 | 19.58 | 19.59 | -2.343% | 53,268 | +1.174% |
| 2026-05-14 | 20.05 | 20.20 | 20.05 | 20.06 | +0.400% | 77,435 | -1.196% |
| 2026-05-13 | 19.93 | 20.05 | 19.86 | 19.98 | +0.655% | 55,035 | -0.801% |
| 2026-05-12 | 19.84 | 19.91 | 19.69 | 19.85 | -0.301% | 66,173 | -0.151% |
| 2026-05-11 | 19.93 | 20.02 | 19.82 | 19.91 | -0.500% | 67,906 | -0.452% |
| 2026-05-08 | 19.99 | 20.07 | 19.93 | 20.01 | +0.553% | 53,421 | -0.950% |
| 2026-05-07 | 20.06 | 20.09 | 19.88 | 19.90 | -0.550% | 81,587 | -0.402% |
| 2026-05-06 | 20.00 | 20.09 | 19.90 | 20.01 | +0.553% | 98,682 | -0.950% |
| 2026-05-05 | 19.85 | 19.95 | 19.81 | 19.90 | +0.607% | 83,610 | -0.402% |
| 2026-05-04 | 19.83 | 19.87 | 19.70 | 19.78 | -0.753% | 79,352 | +0.202% |
| 2026-05-01 | 20.01 | 20.01 | 19.89 | 19.93 | +0.252% | 125,933 | -0.552% |
| 2026-04-30 | 19.85 | 19.93 | 19.70 | 19.88 | +0.607% | 102,004 | -0.302% |
| 2026-04-29 | 19.65 | 19.76 | 19.52 | 19.76 | +0.919% | 87,744 | +0.304% |
| 2026-04-28 | 19.89 | 19.92 | 19.52 | 19.58 | -1.805% | 307,852 | +1.226% |
| 2026-04-27 | 19.90 | 19.98 | 19.83 | 19.94 | -0.100% | 76,022 | -0.602% |
| 2026-04-24 | 19.85 | 20.00 | 19.83 | 19.96 | +1.063% | 47,602 | -0.701% |
| 2026-04-23 | 19.85 | 19.90 | 19.60 | 19.75 | -0.403% | 70,206 | +0.354% |
| 2026-04-22 | 19.80 | 19.97 | 19.78 | 19.83 | +0.405% | 93,659 | -0.050% |
| 2026-04-21 | 19.87 | 19.96 | 19.72 | 19.75 | -0.454% | 93,625 | +0.354% |
| 2026-04-20 | 19.94 | 20.00 | 19.80 | 19.84 | -0.651% | 67,549 | -0.101% |
| 2026-04-17 | 19.97 | 20.16 | 19.96 | 19.97 | +0.403% | 78,907 | -0.751% |
| 2026-04-16 | 19.92 | 19.92 | 19.77 | 19.89 | -0.151% | 133,624 | -0.351% |
| 2026-04-15 | 19.88 | 19.97 | 19.80 | 19.92 | -0.400% | 71,695 | -0.502% |
| 2026-04-14 | 19.74 | 20.03 | 19.68 | 20.00 | +1.574% | 134,558 | -0.900% |
| 2026-04-13 | 19.47 | 19.69 | 19.39 | 19.69 | +1.130% | 154,999 | +0.660% |
| 2026-04-10 | 19.65 | 19.74 | 19.37 | 19.47 | -1.017% | 453,487 | +1.798% |
| 2026-04-09 | 19.69 | 19.80 | 19.52 | 19.67 | 0.000% | 128,789 | +0.763% |
| 2026-04-08 | 19.74 | 19.93 | 19.60 | 19.67 | +2.448% | 103,430 | +0.763% |
| 2026-04-07 | 19.38 | 19.43 | 19.13 | 19.20 | -1.285% | 70,643 | +3.229% |
| 2026-04-06 | 19.12 | 19.45 | 19.12 | 19.45 | +1.567% | 36,670 | +1.902% |
| 2026-04-02 | 18.96 | 19.21 | 18.77 | 19.15 | -0.156% | 70,049 | +3.499% |
| 2026-04-01 | 19.02 | 19.32 | 18.98 | 19.18 | +2.130% | 74,982 | +3.337% |
| 2026-03-31 | 18.39 | 18.88 | 18.23 | 18.78 | +3.585% | 154,590 | +5.538% |
| 2026-03-30 | 18.25 | 18.28 | 18.04 | 18.13 | +0.166% | 126,532 | +9.322% |
| 2026-03-27 | 18.52 | 18.52 | 18.09 | 18.10 | -2.740% | 72,446 | +9.503% |
| 2026-03-26 | 18.96 | 18.96 | 18.55 | 18.61 | -2.156% | 65,496 | +6.502% |
| 2026-03-25 | 19.06 | 19.13 | 18.92 | 19.02 | +0.848% | 42,527 | +4.206% |
| 2026-03-24 | 18.93 | 19.02 | 18.81 | 18.86 | -0.632% | 78,583 | +5.090% |
| 2026-03-23 | 18.91 | 19.15 | 18.90 | 18.98 | +1.227% | 107,054 | +4.426% |
| 2026-03-20 | 19.12 | 19.12 | 18.73 | 18.75 | -1.884% | 75,257 | +5.707% |
| 2026-03-19 | 19.02 | 19.28 | 18.97 | 19.11 | -1.444% | 107,385 | +3.715% |
| 2026-03-18 | 19.57 | 19.70 | 19.37 | 19.39 | -1.474% | 89,684 | +2.218% |
| 2026-03-17 | 19.82 | 19.84 | 19.68 | 19.68 | -0.405% | 57,222 | +0.711% |
| 2026-03-16 | 19.71 | 19.80 | 19.62 | 19.76 | +0.305% | 50,389 | +0.304% |
| 2026-03-13 | 19.93 | 19.94 | 19.61 | 19.70 | -0.455% | 60,046 | +0.609% |
| 2026-03-12 | 19.93 | 19.93 | 19.75 | 19.79 | -1.050% | 49,602 | +0.152% |
| 2026-03-11 | 19.96 | 20.18 | 19.90 | 20.00 | +0.604% | 37,618 | -0.900% |
| 2026-03-10 | 19.75 | 19.93 | 19.63 | 19.88 | +0.914% | 53,973 | -0.302% |
| 2026-03-09 | 19.66 | 19.73 | 19.44 | 19.70 | -0.756% | 113,600 | +0.609% |
| 2026-03-06 | 20.00 | 20.06 | 19.80 | 19.85 | -1.342% | 64,239 | -0.151% |
| 2026-03-05 | 20.16 | 20.25 | 20.03 | 20.12 | -0.838% | 55,123 | -1.491% |
| 2026-03-04 | 20.24 | 20.40 | 20.20 | 20.29 | +0.247% | 65,039 | -2.316% |
| 2026-03-03 | 20.20 | 20.30 | 19.95 | 20.24 | -0.736% | 89,851 | -2.075% |
| 2026-03-02 | 20.20 | 20.46 | 20.20 | 20.39 | -0.342% | 55,143 | -2.795% |
| 2026-02-27 | 20.44 | 20.48 | 20.34 | 20.46 | -0.098% | 95,469 | -3.128% |
| 2026-02-26 | 20.47 | 20.53 | 20.30 | 20.48 | -0.534% | 108,889 | -3.223% |
| 2026-02-25 | 20.46 | 20.62 | 20.42 | 20.59 | +0.783% | 66,695 | -3.740% |
| 2026-02-24 | 20.27 | 20.48 | 20.25 | 20.43 | +0.789% | 63,768 | -2.986% |
| 2026-02-23 | 20.47 | 20.47 | 20.23 | 20.27 | -0.783% | 81,582 | -2.220% |
| 2026-02-20 | 20.33 | 20.56 | 20.31 | 20.43 | +0.591% | 57,896 | -2.986% |
| 2026-02-19 | 20.32 | 20.42 | 20.17 | 20.31 | -0.246% | 90,528 | -2.413% |
| 2026-02-18 | 20.38 | 20.48 | 20.25 | 20.36 | +0.296% | 72,133 | -2.652% |
| 2026-02-17 | 20.36 | 20.36 | 20.06 | 20.30 | -0.490% | 66,342 | -2.365% |
| 2026-02-13 | 20.37 | 20.50 | 20.31 | 20.40 | +0.049% | 71,537 | -2.843% |
| 2026-02-12 | 20.77 | 20.77 | 20.33 | 20.39 | -1.019% | 84,750 | -2.795% |
| 2026-02-11 | 20.61 | 20.69 | 20.45 | 20.60 | +0.097% | 64,009 | -3.786% |
| 2026-02-10 | 20.66 | 20.75 | 20.55 | 20.58 | +0.195% | 56,902 | -3.693% |
| 2026-02-09 | 20.41 | 20.68 | 20.41 | 20.54 | +0.049% | 52,049 | -3.505% |
| 2026-02-06 | 20.30 | 20.60 | 20.29 | 20.53 | +1.634% | 87,689 | -3.458% |
| 2026-02-05 | 20.37 | 20.45 | 20.17 | 20.20 | -1.367% | 97,063 | -1.881% |
| 2026-02-04 | 20.62 | 20.69 | 20.39 | 20.48 | -0.679% | 96,329 | -3.223% |
| 2026-02-03 | 20.99 | 20.99 | 20.52 | 20.62 | -1.622% | 63,664 | -3.880% |
| 2026-02-02 | 20.90 | 20.97 | 20.75 | 20.96 | -0.048% | 88,704 | -5.439% |
| 2026-01-30 | 20.87 | 20.97 | 20.73 | 20.97 | +0.239% | 82,008 | -5.484% |
| 2026-01-29 | 20.98 | 20.98 | 20.55 | 20.92 | +0.192% | 86,123 | -5.258% |
| 2026-01-28 | 20.93 | 20.94 | 20.78 | 20.88 | +0.048% | 69,990 | -5.077% |
| 2026-01-27 | 20.77 | 20.88 | 20.75 | 20.87 | +0.627% | 49,950 | -5.031% |
| 2026-01-26 | 20.70 | 20.74 | 20.63 | 20.74 | +0.387% | 66,731 | -4.436% |
| 2026-01-23 | 20.73 | 20.79 | 20.59 | 20.66 | -0.145% | 54,982 | -4.066% |
| 2026-01-22 | 20.73 | 20.87 | 20.62 | 20.69 | +0.583% | 77,818 | -4.205% |
| 2026-01-21 | 20.43 | 20.72 | 20.43 | 20.57 | +0.489% | 87,377 | -3.646% |
| 2026-01-20 | 20.74 | 20.74 | 20.41 | 20.47 | -1.917% | 117,462 | -3.175% |
| 2026-01-16 | 20.89 | 20.89 | 20.64 | 20.87 | +0.385% | 87,539 | -5.031% |
| 2026-01-15 | 20.94 | 21.04 | 20.75 | 20.79 | -0.526% | 79,670 | -4.666% |
| 2026-01-14 | 21.04 | 21.04 | 20.77 | 20.90 | -0.901% | 70,894 | -5.167% |
| 2026-01-13 | 21.04 | 21.09 | 20.84 | 21.09 | +0.716% | 227,470 | -6.022% |
| 2026-01-12 | 20.84 | 20.94 | 20.72 | 20.94 | +0.239% | 78,250 | -5.349% |
| 2026-01-09 | 20.80 | 20.91 | 20.68 | 20.89 | +0.918% | 63,621 | -5.122% |
| 2026-01-08 | 20.80 | 20.80 | 20.62 | 20.70 | -0.241% | 63,332 | -4.251% |
| 2026-01-07 | 20.88 | 20.89 | 20.71 | 20.75 | -0.240% | 45,002 | -4.482% |
| 2026-01-06 | 20.77 | 20.84 | 20.68 | 20.80 | +0.873% | 99,220 | -4.712% |
| 2026-01-05 | 20.56 | 20.66 | 20.50 | 20.62 | +0.536% | 99,563 | -3.880% |
| 2026-01-02 | 20.71 | 20.74 | 20.40 | 20.51 | -0.243% | 68,773 | -3.364% |
| 2025-12-31 | 20.70 | 20.74 | 20.50 | 20.56 | -0.291% | 138,332 | -3.599% |
| 2025-12-30 | 20.49 | 20.63 | 20.49 | 20.62 | +0.634% | 73,329 | -3.880% |
| 2025-12-29 | 20.47 | 20.59 | 20.46 | 20.49 | -0.389% | 63,563 | -3.270% |
| 2025-12-26 | 20.60 | 20.62 | 20.49 | 20.57 | +0.293% | 53,315 | -3.646% |
| 2025-12-24 | 20.45 | 20.53 | 20.37 | 20.51 | +0.638% | 56,408 | -3.364% |
| 2025-12-23 | 20.25 | 20.40 | 20.14 | 20.38 | +0.444% | 91,330 | -2.748% |
| 2025-12-22 | 20.31 | 20.34 | 20.15 | 20.29 | +0.695% | 120,071 | -2.316% |
| 2025-12-19 | 19.93 | 20.15 | 19.80 | 20.15 | +1.614% | 187,628 | -1.638% |
| 2025-12-18 | 19.75 | 19.93 | 19.69 | 19.83 | +0.967% | 264,118 | -0.050% |
| 2025-12-17 | 19.79 | 19.87 | 19.63 | 19.64 | -0.607% | 127,534 | +0.916% |
| 2025-12-16 | 19.84 | 19.86 | 19.63 | 19.76 | -0.604% | 146,083 | +0.304% |
| 2025-12-15 | 19.70 | 19.92 | 19.52 | 19.88 | +1.170% | 602,836 | -0.302% |
| 2025-12-12 | 19.80 | 19.88 | 19.57 | 19.65 | -0.506% | 96,603 | +0.865% |
| 2025-12-11 | 19.70 | 19.81 | 19.61 | 19.75 | -0.253% | 105,384 | +0.354% |
| 2025-12-10 | 19.74 | 19.80 | 19.60 | 19.80 | +1.020% | 147,412 | +0.101% |
| 2025-12-09 | 19.47 | 19.71 | 19.47 | 19.60 | -0.305% | 116,681 | +1.122% |
| 2025-12-08 | 19.71 | 19.75 | 19.61 | 19.66 | -0.102% | 137,740 | +0.814% |
| 2025-12-05 | 19.66 | 19.79 | 19.65 | 19.68 | +0.153% | 97,385 | +0.711% |
| 2025-12-04 | 19.67 | 19.70 | 19.55 | 19.65 | -0.152% | 137,482 | +0.865% |
| 2025-12-03 | 19.60 | 19.74 | 19.59 | 19.68 | -0.051% | 191,162 | +0.711% |
| 2025-12-02 | 19.70 | 19.87 | 19.61 | 19.69 | -0.253% | 200,957 | +0.660% |
| 2025-12-01 | 19.65 | 19.87 | 19.64 | 19.74 | -0.754% | 199,837 | +0.405% |
| 2025-11-28 | 19.76 | 20.00 | 19.75 | 19.89 | +0.505% | 99,145 | -0.352% |
| 2025-11-26 | 19.71 | 19.92 | 19.70 | 19.79 | +0.815% | 143,851 | +0.152% |
| 2025-11-25 | 19.60 | 19.75 | 19.43 | 19.63 | +0.102% | 153,939 | +0.968% |
| 2025-11-24 | 19.64 | 19.75 | 19.45 | 19.61 | +0.926% | 100,376 | +1.071% |
| 2025-11-21 | 19.33 | 19.63 | 19.21 | 19.43 | +0.726% | 63,314 | +2.007% |
| 2025-11-20 | 19.77 | 20.01 | 19.29 | 19.29 | -1.832% | 130,998 | +2.748% |
| 2025-11-19 | 19.57 | 19.80 | 19.52 | 19.65 | +0.460% | 42,746 | +0.865% |
| 2025-11-18 | 19.50 | 19.76 | 19.50 | 19.56 | -0.962% | 63,457 | +1.329% |
| 2025-11-17 | 20.00 | 20.05 | 19.66 | 19.75 | -1.349% | 68,275 | +0.354% |
| 2025-11-14 | 19.71 | 20.10 | 19.68 | 20.02 | -0.645% | 104,149 | -0.999% |
| 2025-11-13 | 20.35 | 20.41 | 20.06 | 20.15 | -1.274% | 111,853 | -1.638% |
| 2025-11-12 | 20.51 | 20.60 | 20.35 | 20.41 | -0.098% | 59,832 | -2.891% |
| 2025-11-11 | 20.27 | 20.52 | 20.27 | 20.43 | +0.295% | 66,852 | -2.986% |
| 2025-11-10 | 20.26 | 20.42 | 20.21 | 20.37 | +1.545% | 64,643 | -2.700% |
| 2025-11-07 | 20.16 | 20.33 | 19.98 | 20.06 | -0.840% | 69,577 | -1.196% |
| 2025-11-06 | 20.48 | 20.51 | 20.22 | 20.23 | -1.365% | 79,668 | -2.027% |
| 2025-11-05 | 20.46 | 20.69 | 20.44 | 20.51 | +0.195% | 59,530 | -3.364% |
| 2025-11-04 | 20.46 | 20.62 | 20.42 | 20.47 | -0.776% | 34,329 | -3.175% |
| 2025-11-03 | 20.73 | 20.73 | 20.55 | 20.63 | -0.386% | 73,153 | -3.926% |
| 2025-10-31 | 20.75 | 20.83 | 20.55 | 20.71 | +0.534% | 76,647 | -4.297% |
| 2025-10-30 | 20.63 | 20.71 | 20.52 | 20.60 | -0.627% | 59,293 | -3.786% |
| 2025-10-29 | 20.81 | 20.88 | 20.57 | 20.73 | -0.384% | 48,936 | -4.390% |
| 2025-10-28 | 20.86 | 20.88 | 20.73 | 20.81 | +0.241% | 41,747 | -4.757% |
| 2025-10-27 | 20.80 | 20.82 | 20.64 | 20.76 | +0.581% | 79,458 | -4.528% |
| 2025-10-24 | 20.65 | 20.71 | 20.57 | 20.64 | +0.634% | 29,452 | -3.973% |
| 2025-10-23 | 20.45 | 20.60 | 20.35 | 20.51 | +0.589% | 31,958 | -3.364% |
| 2025-10-22 | 20.51 | 20.60 | 20.30 | 20.39 | -0.585% | 37,458 | -2.795% |
| 2025-10-21 | 20.50 | 20.60 | 20.45 | 20.51 | +0.293% | 45,977 | -3.364% |
| 2025-10-20 | 20.42 | 20.60 | 20.40 | 20.45 | +0.343% | 73,455 | -3.081% |
| 2025-10-17 | 20.35 | 20.43 | 20.02 | 20.38 | +0.246% | 87,647 | -2.748% |
| 2025-10-16 | 20.53 | 20.62 | 20.25 | 20.33 | -0.878% | 90,114 | -2.509% |
| 2025-10-15 | 20.48 | 20.65 | 20.38 | 20.51 | +0.049% | 54,382 | -3.364% |
| 2025-10-14 | 20.46 | 20.74 | 19.91 | 20.50 | -0.822% | 120,301 | -3.317% |
| 2025-10-13 | 20.59 | 20.79 | 20.56 | 20.67 | +1.076% | 42,490 | -4.112% |
| 2025-10-10 | 20.97 | 21.05 | 20.45 | 20.45 | -2.340% | 65,587 | -3.081% |
| 2025-10-09 | 21.00 | 21.07 | 20.91 | 20.94 | -0.143% | 49,486 | -5.349% |
| 2025-10-08 | 20.94 | 21.10 | 20.92 | 20.97 | 0.000% | 73,888 | -5.484% |
| 2025-10-07 | 20.95 | 21.06 | 20.85 | 20.97 | +0.239% | 49,026 | -5.484% |
| 2025-10-06 | 20.81 | 21.04 | 20.77 | 20.92 | -0.143% | 102,997 | -5.258% |
| 2025-10-03 | 20.98 | 21.10 | 20.89 | 20.95 | -0.286% | 51,446 | -5.394% |
| 2025-10-02 | 21.05 | 21.08 | 20.85 | 21.01 | -0.190% | 62,420 | -5.664% |
| 2025-10-01 | 21.01 | 21.07 | 20.82 | 21.05 | +0.238% | 84,156 | -5.843% |
| 2025-09-30 | 20.92 | 21.00 | 20.80 | 21.00 | +0.382% | 95,414 | -5.619% |
| 2025-09-29 | 20.91 | 21.03 | 20.77 | 20.92 | +0.336% | 83,644 | -5.258% |
| 2025-09-26 | 20.92 | 21.01 | 20.78 | 20.85 | -0.335% | 112,936 | -4.940% |
| 2025-09-25 | 21.05 | 21.05 | 20.85 | 20.92 | -0.712% | 57,751 | -5.258% |
| 2025-09-24 | 21.34 | 21.34 | 21.00 | 21.07 | -0.800% | 48,082 | -5.933% |
| 2025-09-23 | 21.30 | 21.44 | 21.24 | 21.24 | -0.562% | 36,445 | -6.685% |
| 2025-09-22 | 21.20 | 21.42 | 21.20 | 21.36 | +0.945% | 88,665 | -7.210% |
| 2025-09-19 | 21.13 | 21.20 | 21.13 | 21.16 | +0.332% | 38,528 | -6.333% |
| 2025-09-18 | 21.12 | 21.19 | 21.04 | 21.09 | 0.000% | 69,937 | -6.022% |
| 2025-09-17 | 21.25 | 21.36 | 21.04 | 21.09 | -0.986% | 90,360 | -6.022% |
| 2025-09-16 | 21.41 | 21.44 | 21.26 | 21.30 | -0.187% | 57,513 | -6.948% |
| 2025-09-15 | 21.40 | 21.40 | 21.23 | 21.34 | -0.929% | 86,238 | -7.123% |
| 2025-09-12 | 21.46 | 21.55 | 21.40 | 21.54 | +0.466% | 70,783 | -7.985% |
| 2025-09-11 | 21.46 | 21.53 | 21.40 | 21.44 | -0.093% | 64,880 | -7.556% |
| 2025-09-10 | 21.52 | 21.54 | 21.43 | 21.46 | -0.093% | 57,338 | -7.642% |
| 2025-09-09 | 21.35 | 21.50 | 21.31 | 21.48 | +0.327% | 69,258 | -7.728% |
| 2025-09-08 | 21.43 | 21.48 | 21.37 | 21.41 | -0.047% | 41,812 | -7.426% |
| 2025-09-05 | 21.50 | 21.58 | 21.38 | 21.42 | 0.000% | 50,551 | -7.470% |
| 2025-09-04 | 21.40 | 21.43 | 21.20 | 21.42 | +0.093% | 63,070 | -7.470% |
| 2025-09-03 | 21.35 | 21.41 | 21.17 | 21.40 | +0.328% | 87,328 | -7.383% |
| 2025-09-02 | 21.20 | 21.33 | 21.18 | 21.33 | -0.327% | 43,710 | -7.079% |
| 2025-08-29 | 21.42 | 21.43 | 21.26 | 21.40 | -0.093% | 63,087 | -7.383% |
| 2025-08-28 | 21.34 | 21.42 | 21.32 | 21.42 | +0.281% | 74,927 | -7.470% |
| 2025-08-27 | 21.25 | 21.41 | 21.17 | 21.36 | +0.282% | 40,693 | -7.210% |
| 2025-08-26 | 21.22 | 21.34 | 21.20 | 21.30 | +0.235% | 53,985 | -6.948% |
| 2025-08-25 | 21.28 | 21.30 | 21.19 | 21.25 | 0.000% | 35,353 | -6.729% |
| 2025-08-22 | 21.08 | 21.32 | 21.03 | 21.25 | +0.998% | 56,042 | -6.729% |
| 2025-08-21 | 20.98 | 21.17 | 20.88 | 21.04 | -0.095% | 68,449 | -5.798% |
| 2025-08-20 | 21.14 | 21.14 | 20.88 | 21.06 | -0.190% | 58,201 | -5.888% |
| 2025-08-19 | 21.23 | 21.24 | 21.00 | 21.10 | -0.519% | 47,237 | -6.066% |
| 2025-08-18 | 21.15 | 21.22 | 21.12 | 21.21 | +0.142% | 54,594 | -6.554% |
| 2025-08-15 | 21.26 | 21.37 | 21.18 | 21.18 | -1.074% | 59,183 | -6.421% |
| 2025-08-14 | 21.28 | 21.41 | 21.27 | 21.41 | +0.611% | 47,981 | -7.426% |
| 2025-08-13 | 21.34 | 21.41 | 21.22 | 21.28 | -0.141% | 58,290 | -6.861% |
| 2025-08-12 | 21.10 | 21.31 | 21.00 | 21.31 | +1.187% | 145,641 | -6.992% |
| 2025-08-11 | 21.11 | 21.13 | 21.04 | 21.06 | -0.378% | 33,137 | -5.888% |
| 2025-08-08 | 21.14 | 21.16 | 21.00 | 21.14 | +0.428% | 56,001 | -6.244% |
| 2025-08-07 | 21.13 | 21.18 | 21.01 | 21.05 | +0.190% | 42,162 | -5.843% |
| 2025-08-06 | 20.88 | 21.04 | 20.86 | 21.01 | +0.719% | 33,201 | -5.664% |
| 2025-08-05 | 21.03 | 21.07 | 20.85 | 20.86 | -0.667% | 45,440 | -4.986% |
| 2025-08-04 | 20.73 | 21.00 | 20.73 | 21.00 | +1.744% | 58,915 | -5.619% |
| 2025-08-01 | 20.91 | 20.94 | 20.63 | 20.64 | -1.574% | 49,960 | -3.973% |
| 2025-07-31 | 21.15 | 21.15 | 20.93 | 20.97 | +0.095% | 62,124 | -5.484% |
| 2025-07-30 | 20.93 | 21.00 | 20.81 | 20.95 | +0.383% | 64,802 | -5.394% |
| 2025-07-29 | 20.97 | 21.04 | 20.85 | 20.87 | -0.429% | 48,100 | -5.031% |
| 2025-07-28 | 21.00 | 21.05 | 20.92 | 20.96 | -0.095% | 26,738 | -5.439% |
| 2025-07-25 | 20.92 | 21.03 | 20.89 | 20.98 | +0.575% | 55,729 | -5.529% |
| 2025-07-24 | 20.95 | 20.97 | 20.82 | 20.86 | -0.191% | 50,378 | -4.986% |
| 2025-07-23 | 20.88 | 20.97 | 20.70 | 20.90 | +0.481% | 54,233 | -5.167% |
| 2025-07-22 | 20.87 | 20.91 | 20.72 | 20.80 | -0.096% | 53,002 | -4.712% |
| 2025-07-21 | 20.67 | 20.87 | 20.67 | 20.82 | +0.677% | 51,978 | -4.803% |
| 2025-07-18 | 20.77 | 20.77 | 20.61 | 20.68 | -0.145% | 59,763 | -4.159% |
| 2025-07-17 | 20.72 | 20.91 | 20.65 | 20.71 | +0.242% | 53,327 | -4.297% |
| 2025-07-16 | 20.75 | 20.82 | 20.61 | 20.66 | -0.290% | 31,716 | -4.066% |
| 2025-07-15 | 20.81 | 20.98 | 20.71 | 20.72 | -1.003% | 59,280 | -4.344% |
| 2025-07-14 | 21.00 | 21.00 | 20.86 | 20.93 | -0.191% | 67,696 | -5.303% |
| 2025-07-11 | 20.90 | 20.98 | 20.80 | 20.97 | -0.095% | 27,934 | -5.484% |
| 2025-07-10 | 20.85 | 21.05 | 20.85 | 20.99 | +0.335% | 58,426 | -5.574% |
| 2025-07-09 | 20.96 | 20.97 | 20.81 | 20.92 | -0.238% | 26,808 | -5.258% |
| 2025-07-08 | 20.88 | 20.98 | 20.81 | 20.97 | +0.769% | 33,562 | -5.484% |
| 2025-07-07 | 20.91 | 20.98 | 20.75 | 20.81 | -0.810% | 77,707 | -4.757% |
| 2025-07-03 | 20.88 | 21.03 | 20.86 | 20.98 | +0.431% | 33,195 | -5.529% |
| 2025-07-02 | 20.85 | 21.00 | 20.82 | 20.89 | -0.286% | 83,141 | -5.122% |
| 2025-07-01 | 20.91 | 21.00 | 20.85 | 20.95 | +0.143% | 46,449 | -5.394% |
| 2025-06-30 | 21.00 | 21.00 | 20.84 | 20.92 | +0.384% | 92,890 | -5.258% |
| 2025-06-27 | 20.67 | 20.86 | 20.61 | 20.84 | +1.362% | 53,228 | -4.894% |
| 2025-06-26 | 20.51 | 20.78 | 20.41 | 20.56 | +0.146% | 56,309 | -3.599% |
| 2025-06-25 | 20.55 | 20.55 | 20.33 | 20.53 | +0.391% | 39,306 | -3.458% |
| 2025-06-24 | 20.28 | 20.50 | 20.22 | 20.45 | +1.539% | 36,252 | -3.081% |
| 2025-06-23 | 20.07 | 20.25 | 20.02 | 20.14 | +0.449% | 56,726 | -1.589% |
| 2025-06-20 | 20.07 | 20.14 | 20.00 | 20.05 | -0.050% | 77,257 | -1.147% |
| 2025-06-18 | 20.15 | 20.25 | 20.05 | 20.06 | -0.447% | 50,801 | -1.196% |
| 2025-06-17 | 20.30 | 20.30 | 20.12 | 20.15 | -0.837% | 35,238 | -1.638% |
| 2025-06-16 | 20.27 | 20.46 | 20.27 | 20.32 | -0.196% | 34,511 | -2.461% |
| 2025-06-13 | 20.42 | 20.48 | 20.29 | 20.36 | -0.683% | 39,918 | -2.652% |
| 2025-06-12 | 20.37 | 20.52 | 20.37 | 20.50 | +0.836% | 39,572 | -3.317% |
| 2025-06-11 | 20.42 | 20.52 | 20.33 | 20.33 | -0.294% | 50,897 | -2.509% |
| 2025-06-10 | 20.45 | 20.49 | 20.28 | 20.39 | +0.098% | 48,075 | -2.795% |
| 2025-06-09 | 20.40 | 20.46 | 20.20 | 20.37 | +0.147% | 52,182 | -2.700% |
| 2025-06-06 | 20.12 | 20.40 | 20.12 | 20.34 | +1.751% | 33,743 | -2.557% |
| 2025-06-05 | 20.11 | 20.30 | 19.99 | 19.99 | -0.892% | 50,519 | -0.850% |
| 2025-06-04 | 20.21 | 20.25 | 20.16 | 20.17 | -0.149% | 31,155 | -1.735% |
| 2025-06-03 | 20.10 | 20.26 | 19.99 | 20.20 | +0.498% | 46,395 | -1.881% |
| 2025-06-02 | 19.87 | 20.10 | 19.84 | 20.10 | +0.550% | 57,149 | -1.393% |
| 2025-05-30 | 19.96 | 20.02 | 19.80 | 19.99 | +0.402% | 71,740 | -0.850% |
| 2025-05-29 | 19.85 | 19.97 | 19.81 | 19.91 | +0.708% | 44,312 | -0.452% |
| 2025-05-28 | 19.81 | 19.91 | 19.66 | 19.77 | +0.051% | 53,103 | +0.253% |
| 2025-05-27 | 19.76 | 19.90 | 19.55 | 19.76 | +0.816% | 50,168 | +0.304% |
| 2025-05-23 | 19.45 | 19.64 | 19.40 | 19.60 | -0.305% | 42,458 | +1.122% |
| 2025-05-22 | 19.59 | 19.81 | 19.58 | 19.66 | 0.000% | 29,853 | +0.814% |
| 2025-05-21 | 19.92 | 20.05 | 19.62 | 19.66 | -1.945% | 162,531 | +0.814% |
| 2025-05-20 | 20.01 | 20.17 | 19.90 | 20.05 | +0.100% | 104,998 | -1.147% |
| 2025-05-19 | 19.93 | 20.20 | 19.90 | 20.03 | -0.348% | 77,996 | -1.048% |
| 2025-05-16 | 20.00 | 20.10 | 19.93 | 20.10 | +0.802% | 40,645 | -1.393% |
| 2025-05-15 | 19.96 | 20.04 | 19.87 | 19.94 | -0.648% | 66,381 | -0.602% |
| 2025-05-14 | 20.14 | 20.16 | 19.96 | 20.07 | +0.450% | 59,877 | -1.246% |
| 2025-05-13 | 19.79 | 19.98 | 19.73 | 19.98 | +1.473% | 60,586 | -0.801% |
| 2025-05-12 | 19.64 | 19.91 | 19.60 | 19.69 | +1.915% | 73,821 | +0.660% |
| 2025-05-09 | 19.37 | 19.43 | 19.22 | 19.32 | -0.155% | 47,303 | +2.588% |
| 2025-05-08 | 19.32 | 19.48 | 19.21 | 19.35 | +1.097% | 62,333 | +2.429% |
| 2025-05-07 | 19.08 | 19.49 | 18.91 | 19.14 | +0.525% | 66,394 | +3.553% |
| 2025-05-06 | 19.05 | 19.20 | 18.97 | 19.04 | -0.833% | 47,486 | +4.097% |
| 2025-05-05 | 19.15 | 19.24 | 19.00 | 19.20 | -0.208% | 69,278 | +3.229% |
| 2025-05-02 | 19.16 | 19.40 | 19.07 | 19.24 | +1.157% | 58,566 | +3.015% |
| 2025-05-01 | 19.17 | 19.17 | 18.90 | 19.02 | +1.224% | 72,587 | +4.206% |
| 2025-04-30 | 18.68 | 18.86 | 18.35 | 18.79 | +0.107% | 93,615 | +5.482% |
| 2025-04-29 | 18.66 | 18.86 | 18.46 | 18.77 | +0.536% | 80,975 | +5.594% |
| 2025-04-28 | 18.75 | 18.75 | 18.35 | 18.67 | +0.322% | 93,167 | +6.160% |
| 2025-04-25 | 18.46 | 18.61 | 18.39 | 18.61 | +1.638% | 51,747 | +6.502% |
| 2025-04-24 | 18.04 | 18.36 | 18.04 | 18.31 | +1.722% | 52,792 | +8.247% |
| 2025-04-23 | 17.85 | 18.05 | 17.82 | 18.00 | +2.916% | 102,992 | +10.111% |
| 2025-04-22 | 17.18 | 17.49 | 17.06 | 17.49 | +2.943% | 61,049 | +13.322% |
| 2025-04-21 | 17.32 | 17.32 | 16.80 | 16.99 | -2.356% | 80,444 | +16.657% |
| 2025-04-17 | 17.35 | 17.57 | 17.35 | 17.40 | +0.173% | 58,197 | +13.908% |
| 2025-04-16 | 17.65 | 17.74 | 17.24 | 17.37 | -2.525% | 63,849 | +14.105% |
| 2025-04-15 | 17.70 | 18.08 | 17.70 | 17.82 | 0.000% | 74,760 | +11.223% |