Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ETN
Eaton Corporation, plc
stock NYSE

Market Open
Aug 12, 2025 10:41:35 AM EDT
361.82USD+0.475%(+1.71)423,350
359.72Bid   359.94Ask   0.22Spread
Pre-market
Aug 12, 2025 8:52:30 AM EDT
364.00USD+1.080%(+3.89)3,384
After-hours
Aug 11, 2025 4:37:30 PM EDT
360.11USD-0.061%(-0.22)0
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-08-12
361.3300362.0200359.0400361.8200+0.475%423,3500.000%
2025-08-11
362.4000363.2450358.0100360.1100-0.752%2,850,167+0.475%
2025-08-08
362.0000364.1200359.4000362.8400+0.744%2,139,604-0.281%
2025-08-07
360.0000361.2850354.0001360.1600+0.558%3,058,114+0.461%
2025-08-06
358.6000362.6700354.3300358.1600+0.480%4,507,528+1.022%
2025-08-05
360.9400363.7900353.7000356.4500-7.358%7,068,161+1.507%
2025-08-04
383.7100386.5250382.6100384.7600+0.910%2,741,928-5.962%
2025-08-01
374.5100382.9950373.0501381.2900-0.892%2,417,151-5.106%
2025-07-31
390.1300396.2800384.1200384.7200-1.377%2,900,027-5.952%
2025-07-30
392.0900393.8500387.2600390.0900+0.021%2,727,033-7.247%
2025-07-29
394.2600395.6200387.0550390.0100-0.700%1,777,147-7.228%
2025-07-28
399.5600399.5600391.5200392.7600+0.150%2,334,879-7.878%
2025-07-25
388.0000393.0700387.8000392.1700+1.889%2,107,366-7.739%
2025-07-24
382.0000386.1700380.2400384.9000+1.226%1,658,976-5.996%
2025-07-23
376.5000382.2000375.8500380.2400+2.037%2,355,350-4.844%
2025-07-22
372.1000373.8600365.0000372.6500-0.270%1,805,263-2.906%
2025-07-21
379.7000379.9000373.5650373.6600-1.310%2,445,239-3.169%
2025-07-18
382.7300384.5100378.0000378.6200-0.552%2,941,050-4.437%
2025-07-17
375.8700380.8100374.9550380.7200+4.913%3,687,448-4.964%
2025-07-16
362.1200364.3050356.7207362.8900+0.215%1,756,478-0.295%
2025-07-15
369.7450371.1400361.5054362.1100+0.505%2,062,119-0.080%
2025-07-14
358.7900361.1550357.1000360.2900-0.092%1,179,749+0.425%
2025-07-11
356.9400361.6500353.8000360.6200+0.833%1,698,326+0.333%
2025-07-10
360.2100361.7150345.7400357.6400-0.595%2,809,572+1.169%
2025-07-09
360.2700360.3800356.0700359.7800+0.784%1,196,602+0.567%
2025-07-08
359.9800360.8000353.9800356.9800-0.421%1,739,360+1.356%
2025-07-07
362.2200363.1800354.9300358.4900-1.030%1,800,819+0.929%
2025-07-03
359.1100363.4200358.3500362.2200+1.125%1,088,101-0.110%
2025-07-02
355.2100358.6100353.4477358.1900+0.887%1,787,628+1.013%
2025-07-01
355.7800357.3800350.0600355.0400-0.546%2,407,924+1.910%
2025-06-30
353.8400358.2850352.1600356.9900+1.064%2,212,556+1.353%
2025-06-27
353.3700357.6000351.6350353.2300+1.462%3,704,374+2.432%
2025-06-26
343.6700349.2250342.2100348.1400+1.691%2,284,689+3.929%
2025-06-25
346.3500347.4300341.7900342.3500-0.265%1,930,170+5.687%
2025-06-24
335.2950345.1500335.2950343.2600+3.097%2,977,934+5.407%
2025-06-23
331.3200333.4500324.3800332.9500+0.519%1,397,853+8.671%
2025-06-20
335.6600338.0000330.7900331.2300-1.084%4,407,215+9.235%
2025-06-18
329.8500338.1600329.8000334.8600+1.316%2,969,142+8.051%
2025-06-17
336.6300338.3500329.8200330.5100-2.219%1,870,167+9.473%
2025-06-16
330.0900339.7050328.2950338.0100+4.434%3,393,439+7.044%
2025-06-13
324.4900328.4150322.3106323.6600-2.022%1,565,425+11.790%
2025-06-12
322.9800331.4550322.4549330.3400+1.422%1,777,321+9.530%
2025-06-11
323.8600327.8650320.3100325.7100+0.453%1,424,025+11.087%
2025-06-10
327.5000327.5000318.7600324.2400-0.482%1,882,177+11.590%
2025-06-09
332.0100333.3600325.4600325.8100-1.702%1,621,813+11.052%
2025-06-06
331.2000333.5000329.7750331.4500+1.522%2,206,481+9.163%
2025-06-05
328.8700328.9250324.4400326.4800-0.183%1,600,949+10.825%
2025-06-04
327.0000329.6800325.5300327.0800+0.381%1,669,745+10.621%
2025-06-03
322.9600327.6600321.0900325.8400+2.189%1,979,041+11.042%
2025-06-02
319.4800319.9150311.9000318.8600-0.418%1,929,142+13.473%
2025-05-30
322.0500323.5000316.8100320.2000-1.419%3,788,252+12.998%
2025-05-29
329.9000330.7900323.3400324.8100-0.264%1,618,185+11.394%
2025-05-28
329.1200330.0000324.9100325.6700-0.759%1,982,698+11.100%
2025-05-27
324.7200328.9300323.3700328.1600+2.211%1,568,849+10.257%
2025-05-23
315.1900322.8900312.9124321.0600-0.003%1,432,398+12.695%
2025-05-22
319.9600323.7450315.7100321.0700-0.391%1,677,806+12.692%
2025-05-21
324.6000329.9000322.0100322.3300-1.804%1,725,604+12.251%
2025-05-20
326.5300330.0550325.5000328.2500-0.316%1,654,516+10.227%
2025-05-19
323.2200329.8700322.2000329.2900+0.067%1,482,174+9.879%
2025-05-16
328.4200329.5000325.1200329.0700+0.688%1,997,690+9.952%
2025-05-15
326.7500330.8200326.2100326.8200-0.690%2,300,632+10.709%
2025-05-14
330.6300333.9800328.2700329.0900-0.502%1,886,783+9.946%
2025-05-13
323.6900333.9600322.2900330.7500+2.689%3,439,071+9.394%
2025-05-12
324.9500324.9500319.1500322.0900+3.944%3,542,369+12.335%
2025-05-09
309.6800311.7000306.7700309.8700+0.922%2,038,726+16.765%
2025-05-08
304.5400310.0000304.2200307.0400+1.602%2,076,705+17.841%
2025-05-07
299.5100303.2950296.9300302.2000+1.372%1,888,870+19.729%
2025-05-06
296.2800301.2500296.0877298.1100-0.157%2,460,451+21.371%
2025-05-05
296.1700301.5100293.0700298.5800-0.377%2,455,025+21.180%
2025-05-02
293.7200303.9659286.6000299.7100-0.646%5,932,238+20.723%
2025-05-01
302.0000306.1000300.2469301.6600+2.476%4,722,713+19.943%
2025-04-30
284.4200295.1000283.0000294.3700+1.266%2,541,698+22.913%
2025-04-29
287.9700291.6900284.8200290.6900+1.025%1,965,345+24.469%
2025-04-28
288.0600293.5400283.1100287.7400-0.374%2,969,782+25.745%
2025-04-25
285.7700290.8800285.7700288.8200+0.627%2,177,484+25.275%
2025-04-24
277.6000288.2600275.9800287.0200+4.121%2,751,643+26.061%
2025-04-23
288.9500288.9500274.9350275.6600+3.278%3,149,028+31.256%
2025-04-22
263.1500268.7900262.4108266.9100+2.867%2,270,723+35.559%
2025-04-21
264.1200264.4600255.1000259.4700-3.298%2,863,477+39.446%
2025-04-17
272.0000272.0000265.9700268.3200-0.312%2,539,744+34.846%
2025-04-16
272.4400276.2000264.8200269.1600-2.872%3,411,359+34.426%
2025-04-15
278.5000280.0450275.4500277.1200-0.256%2,217,556+30.564%
2025-04-14
282.8200283.0000274.0850277.8300+0.108%2,632,038+30.231%
2025-04-11
268.4700278.6500265.0900277.5300+2.516%3,833,273+30.371%
2025-04-10
273.9900275.9000261.5650270.7200-4.538%4,996,047+33.651%
2025-04-09
249.4600286.6100248.1800283.5900+12.759%6,041,196+27.586%
2025-04-08
264.6500267.9200245.3000251.5000-0.376%5,127,519+43.865%
2025-04-07
237.8500262.9199231.8500252.4500+2.405%5,543,485+43.323%
2025-04-04
249.4600252.0000236.5800246.5200-5.494%5,290,998+46.771%
2025-04-03
260.0300271.4959258.6000260.8500-8.100%5,553,701+38.708%
2025-04-02
270.6900285.6700270.0000283.8400+2.580%2,681,462+27.473%
2025-04-01
271.8100278.0549269.8450276.7000+1.792%2,468,835+30.763%
2025-03-31
268.0000273.4500262.6800271.8300-0.853%4,883,121+33.105%
2025-03-28
278.2600279.7300271.6500274.1700-2.399%3,254,508+31.969%
2025-03-27
283.8100285.5431278.1600280.9100-1.615%3,453,060+28.803%
2025-03-26
297.9700297.9700283.6800285.5200-4.827%4,471,924+26.723%
2025-03-25
303.3000304.9400295.9800300.0000-0.938%3,369,608+20.607%
2025-03-24
300.4900304.5400298.5600302.8400+2.505%2,851,400+19.476%
2025-03-21
291.7400296.2499289.4900295.4400-0.030%3,105,121+22.468%
2025-03-20
291.1000300.2400290.1200295.5300+0.329%3,395,585+22.431%
2025-03-19
290.7500299.0550290.1700294.5600+1.349%3,117,971+22.834%
2025-03-18
293.8200295.5800288.3650290.6400-2.217%2,579,479+24.491%
2025-03-17
295.2000300.7600293.6200297.2300+1.233%2,911,038+21.731%
2025-03-14
290.4500294.6100286.6000293.6100+3.493%3,241,324+23.231%
2025-03-13
290.0000291.0200280.4600283.7000-2.856%5,278,692+27.536%
2025-03-12
297.4600300.0400285.5400292.0400+3.447%5,531,456+23.894%
2025-03-11
276.5300287.3900274.6036282.3100+1.693%4,166,529+28.164%
2025-03-10
275.8800282.6700272.6700277.6100-2.586%4,081,479+30.334%
2025-03-07
275.5500286.1500273.7101284.9800+2.677%4,479,588+26.963%
2025-03-06
277.2200280.6650272.2800277.5500-3.538%3,257,639+30.362%
2025-03-05
283.4500288.7600278.4600287.7300+3.048%3,602,474+25.750%
2025-03-04
273.1200285.5600267.6300279.2200+0.273%6,757,948+29.582%
2025-03-03
294.9800296.7200276.2000278.4600-5.066%4,176,480+29.936%
2025-02-28
289.4500293.3800284.7900293.3200+1.012%3,938,983+23.353%
2025-02-27
300.4500301.9600288.9100290.3800-2.344%4,476,938+24.602%
2025-02-26
292.0900299.6000290.5700297.3500+3.408%4,256,350+21.682%
2025-02-25
287.2000292.6500282.4300287.5500-0.794%5,957,904+25.829%
2025-02-24
297.5400298.7900285.5100289.8500-2.529%5,636,059+24.830%
2025-02-21
308.7400309.4000295.0200297.3700-3.708%4,294,708+21.673%
2025-02-20
309.2000310.0000305.8402308.8200-0.197%1,939,314+17.162%
2025-02-19
310.5800311.7420307.3000309.4300-1.178%2,638,901+16.931%
2025-02-18
313.1700316.5850310.3900313.1200+1.278%2,600,081+15.553%
2025-02-14
309.5200311.3750307.5000309.1700+0.442%2,478,131+17.029%
2025-02-13
312.7600312.7600304.0700307.8100-0.668%2,974,167+17.547%
2025-02-12
308.2000311.9600305.6900309.8800-2.095%2,596,103+16.761%
2025-02-11
317.3600318.2500311.1000316.5100-1.054%3,125,921+14.316%
2025-02-10
314.6900320.1500312.4501319.8800+2.182%2,632,586+13.111%
2025-02-07
318.1000322.6399311.9700313.0500-0.886%2,548,900+15.579%
2025-02-06
316.0900323.6800312.7700315.8500+0.190%3,303,952+14.554%
2025-02-05
315.5500316.7600311.3000315.2500+0.175%3,044,140+14.772%
2025-02-04
319.0100319.6000313.0100314.7000-0.225%2,281,065+14.973%
2025-02-03
317.3400322.1000311.1239315.4100-3.379%3,019,148+14.714%
2025-01-31
322.0200330.5500314.4000326.4400-0.202%6,395,795+10.838%
2025-01-30
324.8300329.5900321.1100327.1000+2.991%4,661,322+10.614%
2025-01-29
313.5000319.5500310.1200317.6000+1.577%4,171,426+13.923%
2025-01-28
311.7600313.6600298.2900312.6700+0.359%8,617,329+15.719%
2025-01-27
329.4900329.7600306.1500311.5500-15.565%10,132,438+16.135%
2025-01-24
377.1200378.0000367.1600368.9800-0.192%1,898,239-1.940%
2025-01-23
367.1400372.3000363.2200369.6900-0.415%1,916,612-2.129%
2025-01-22
372.2700377.9250365.0000371.2300+3.803%3,472,233-2.535%
2025-01-21
351.4000357.6700350.4750357.6300+3.278%3,520,135+1.172%
2025-01-17
348.2900349.4700345.7500346.2800+0.316%2,365,439+4.488%
2025-01-16
346.7600347.7799342.7000345.1900+0.762%2,380,320+4.818%
2025-01-15
346.9100349.6900340.7100342.5800+0.717%3,382,641+5.616%
2025-01-14
344.7400347.2350339.0000340.1400-0.217%2,936,113+6.374%
2025-01-13
333.8800343.0400333.8800340.8800-0.167%2,488,518+6.143%
2025-01-10
342.8900343.9600337.9700341.4500-1.061%1,779,259+5.966%
2025-01-08
341.6700345.6750338.0000345.1100+0.349%1,849,528+4.842%
2025-01-07
348.3500349.4800341.1400343.9100-1.334%2,017,470+5.208%
2025-01-06
348.0000353.4000346.6775348.5600+1.746%2,882,548+3.804%
2025-01-03
333.9500343.4500333.6500342.5800+3.199%2,123,816+5.616%
2025-01-02
334.6800337.9100330.2400331.9600+0.027%1,535,458+8.995%
2024-12-31
332.2500333.9800331.2600331.8700-0.153%1,093,401+9.025%
2024-12-30
329.1400334.0700327.5400332.3800-0.672%1,381,179+8.857%
2024-12-27
336.8200338.8500331.2801334.6300-1.626%1,577,256+8.125%
2024-12-26
340.8500341.8300338.7500340.1600-0.404%740,161+6.368%
2024-12-24
338.6800341.6900337.2000341.5400+1.134%504,939+5.938%
2024-12-23
337.1300338.5200334.2000337.7100-0.121%1,486,950+7.139%
2024-12-20
333.2800342.0099332.1200338.1200+0.739%4,057,687+7.009%
2024-12-19
339.9000340.1000334.3300335.6400+0.155%2,310,854+7.800%
2024-12-18
349.0000349.5900334.7150335.1200-3.446%2,323,974+7.967%
2024-12-17
351.3800351.5500344.6700347.0800-2.272%2,469,092+4.247%
2024-12-16
355.7500357.5000353.5400355.1500-0.242%1,401,320+1.878%
2024-12-13
359.7600360.8200355.8900356.0100-0.733%1,118,624+1.632%
2024-12-12
361.9300363.0600358.0750358.6400-0.904%1,180,961+0.887%
2024-12-11
364.4100365.0000353.3300361.9100+0.954%2,354,271-0.025%
2024-12-10
363.5400364.0200357.9500358.4900-1.530%1,810,746+0.929%
2024-12-09
371.4400373.0000358.3300364.0600-1.929%2,203,951-0.615%
2024-12-06
371.7400373.2800369.2450371.2200+0.046%1,422,061-2.532%
2024-12-05
377.5200377.8200370.0000371.0500-1.714%1,590,485-2.488%
2024-12-04
375.2700378.4700375.0200377.5200+1.009%1,400,170-4.159%
2024-12-03
372.2900375.4400368.6201373.7500+0.411%1,256,041-3.192%
2024-12-02
377.8600378.7850371.9200372.2200-0.852%1,037,261-2.794%
2024-11-29
374.9700378.4500373.5200375.4200+0.925%774,191-3.623%
2024-11-27
375.5000377.5600371.0100371.9800-1.407%1,091,870-2.731%
2024-11-26
378.5000379.9900375.1650377.2900+0.162%2,051,751-4.100%
2024-11-25
378.0000379.1200372.1400376.6800-0.193%3,238,069-3.945%
2024-11-22
372.5000378.0000371.6100377.4100+1.741%2,321,586-4.131%
2024-11-21
364.4900373.3900362.4500370.9500+2.910%1,526,440-2.461%
2024-11-20
365.1900367.4950358.5500360.4600-0.888%1,376,595+0.377%
2024-11-19
355.0000365.0300353.4205363.6900+1.638%1,667,373-0.514%
2024-11-18
359.5900361.2300356.5400357.8300-0.323%1,515,666+1.115%
2024-11-15
358.1200361.2200355.3761358.9900-0.793%2,170,843+0.788%
2024-11-14
369.5000371.1200361.0100361.8600-2.110%1,771,712-0.011%
2024-11-13
369.7400372.6799369.0100369.6600+0.182%1,382,492-2.121%
2024-11-12
371.6100373.4899365.6700368.9900-0.796%1,912,076-1.943%
2024-11-11
371.7800373.3900368.6487371.9500+1.440%1,591,372-2.723%
2024-11-08
362.0300369.2900361.3000366.6700+1.695%2,151,506-1.323%
2024-11-07
360.0000363.1400357.9250360.5600+0.384%2,453,520+0.349%
2024-11-06
355.0000366.0800352.0550359.1800+6.430%3,669,543+0.735%
2024-11-05
331.8700338.2199331.8200337.4800+1.918%1,695,012+7.212%
2024-11-04
332.5000335.5100330.8100331.1300-1.155%1,853,454+9.268%
2024-11-01
335.9500337.0200329.6500335.0000+1.031%2,290,563+8.006%
2024-10-31
325.0000333.9400321.3900331.5800-3.276%3,799,929+9.120%
2024-10-30
344.6500346.6900340.8550342.8100-0.793%2,182,019+5.545%
2024-10-29
342.7900347.4200337.8600345.5500+0.012%1,723,913+4.708%
2024-10-28
347.9500348.6200345.1100345.5100+0.296%2,123,734+4.721%
2024-10-25
347.0700348.5599342.9000344.4900-0.232%757,565+5.031%
2024-10-24
345.0000346.6750340.5100345.2900+0.096%1,372,863+4.787%
2024-10-23
341.0000345.7200340.3100344.9600+0.410%1,849,699+4.888%
2024-10-22
343.8900345.2600340.8201343.5500-1.014%1,180,590+5.318%
2024-10-21
348.0000348.7300345.2500347.0700-0.319%1,046,525+4.250%
2024-10-18
349.5600349.7000345.2680348.1800-0.089%1,145,822+3.918%
2024-10-17
345.0000349.7400340.8900348.4900+2.167%1,697,371+3.825%
2024-10-16
338.9500341.3769337.8050341.1000+0.905%829,706+6.074%
2024-10-15
346.4600347.3450337.4700338.0400-2.190%1,827,254+7.035%
2024-10-14
343.0000345.9400341.5700345.6100+1.236%869,766+4.690%
2024-10-11
337.0000341.9800335.9000341.3900+1.321%1,133,310+5.984%
2024-10-10
335.4000337.8300332.6900336.9400-0.387%1,224,503+7.384%
2024-10-09
335.4800338.8600334.7200338.2500+0.796%1,053,181+6.968%
2024-10-08
336.5000337.7500333.0300335.5800+0.284%994,529+7.819%
2024-10-07
330.8300335.3173330.1900334.6300+0.474%1,282,606+8.125%
2024-10-04
331.9000333.3100328.2500333.0500+1.863%1,114,806+8.638%
2024-10-03
327.3400328.4500324.4200326.9600-0.314%925,124+10.662%
2024-10-02
326.0000329.8742325.7100327.9900+0.125%1,112,229+10.314%
2024-10-01
331.0300331.4300325.0640327.5800-1.165%927,317+10.452%
2024-09-30
326.6900331.6950324.6900331.4400+0.910%2,682,185+9.166%
2024-09-27
333.1100333.9100326.6500328.4500-1.372%1,885,446+10.160%
2024-09-26
333.1700336.3000329.3400333.0200+1.361%2,361,500+8.648%
2024-09-25
328.3100330.8600327.3900328.5500+0.354%1,569,151+10.126%
2024-09-24
329.7100330.2300326.3000327.3900-0.728%1,933,164+10.517%
2024-09-23
331.8900333.2900329.4100329.7900-0.245%1,720,328+9.712%
2024-09-20
326.6800331.4200326.0000330.6000+0.511%3,183,338+9.443%
2024-09-19
323.7500329.7800319.8950328.9200+4.535%3,125,703+10.002%
2024-09-18
313.5600321.1500313.5500314.6500+0.937%2,892,845+14.991%
2024-09-17
308.4800312.4200304.6500311.7300+1.690%2,076,630+16.068%
2024-09-16
306.0000306.9800301.4750306.5500+0.245%1,506,601+18.030%
2024-09-13
305.8200310.4650303.6700305.8000+0.798%1,997,992+18.319%
2024-09-12
296.8500304.4650294.8400303.3800+2.100%2,764,553+19.263%
2024-09-11
289.5000297.6800284.5500297.1400+3.066%2,325,616+21.768%
2024-09-10
291.2300291.9000284.4550288.3000-0.373%1,499,220+25.501%
2024-09-09
289.2100292.1000287.6200289.3800+1.548%1,663,275+25.033%
2024-09-06
288.6200292.2000281.3400284.9700-0.262%2,135,449+26.968%
2024-09-05
287.4500289.2300282.5600285.7200-1.056%1,892,408+26.634%
2024-09-04
288.2000292.7900286.6200288.7700-0.331%2,066,962+25.297%
2024-09-03
304.1700304.8100289.4700289.7300-5.604%3,015,159+24.882%
2024-08-30
301.4900307.6500300.1250306.9300+1.940%2,220,448+17.884%
2024-08-29
296.2300307.4500295.1350301.0900+2.551%2,378,364+20.170%
2024-08-28
296.8200297.4900292.2300293.6000-0.821%1,709,378+23.236%
2024-08-27
295.0000299.8600292.4000296.0300-0.296%1,688,594+22.224%
2024-08-26
300.2800301.7500296.0000296.9100-1.030%1,543,765+21.862%
2024-08-23
300.0000302.0000297.7800300.0000+0.776%1,928,945+20.607%
2024-08-22
300.4600303.4000296.7000297.6900-0.667%2,006,621+21.543%
2024-08-21
296.4500301.6500296.1700299.6900+1.165%1,356,839+20.731%
2024-08-20
297.9200299.6400294.5800296.2400-0.273%1,407,635+22.137%
2024-08-19
297.1900298.4250293.1900297.0500+0.125%1,523,574+21.804%
2024-08-16
302.0700302.5300293.3800296.6800-1.911%2,726,020+21.956%
2024-08-15
302.1200304.7700298.0400302.4600+1.395%2,284,743+19.626%
2024-08-14
296.0100300.0500294.4300298.3000+0.985%1,940,363+21.294%
2024-08-13
292.2000295.8200288.2750295.3900+2.413%2,039,267+22.489%
2024-08-12
291.1200293.4500285.5300288.4300-1.101%1,810,710+25.445%
2024-08-09
286.8600292.1700285.7000291.6400+1.447%2,024,271+24.064%
2024-08-08
282.0500288.0600278.1100287.4800+3.529%3,035,199+25.859%
2024-08-07
285.0000288.1000276.8000277.6800+0.011%2,257,070+30.301%
2024-08-06
274.6500282.0300274.6500277.6500+1.882%3,132,792+30.315%
2024-08-05
255.6500277.0200255.6500272.5200-2.762%4,524,802+32.768%
2024-08-02
290.0000290.6350276.0100280.2600-5.915%4,494,121+29.102%
2024-08-01
290.0400304.2900288.0000297.8800-2.267%5,373,332+21.465%
2024-07-31
306.1900310.8700301.3700304.7900+6.110%5,051,680+18.711%
2024-07-30
297.5600302.5250285.4800287.2400-3.159%4,740,190+25.964%
2024-07-29
298.6000300.3900294.5600296.6100-0.396%2,478,963+21.985%
2024-07-26
300.8800301.9300296.4200297.7900+1.676%3,014,373+21.502%
2024-07-25
298.7300300.2797286.8700292.8800-2.243%5,495,667+23.539%
2024-07-24
316.8400318.0800299.3200299.6000-6.939%3,651,946+20.768%
2024-07-23
320.0000325.3299319.6684321.9400+0.506%1,478,332+12.387%
2024-07-22
316.5000321.5000315.4500320.3200+2.703%1,866,935+12.956%
2024-07-19
312.2300316.3100310.7000311.8900+0.912%2,267,195+16.009%
2024-07-18
313.3900319.2300305.6600309.0700-0.780%4,348,352+17.067%
2024-07-17
326.9700327.6200311.1100311.5000-6.305%3,160,091+16.154%
2024-07-16
330.5500335.1200328.7550332.4600+1.660%1,609,058+8.831%
2024-07-15
329.3400330.9600325.8400327.0300-1.044%1,389,492+10.638%
2024-07-12
330.7500333.7100326.2100330.4800+0.505%1,579,996+9.483%
2024-07-11
329.1800331.1300325.7000328.8200+0.535%2,027,486+10.036%
2024-07-10
318.7500327.2200318.6100327.0700+2.623%2,041,281+10.625%
2024-07-09
320.1900321.1400318.1200318.7100-0.078%948,035+13.526%
2024-07-08
320.1700322.8800318.2200318.9600+0.501%1,082,180+13.437%
2024-07-05
319.6800320.3300314.4936317.3700-0.330%1,518,238+14.006%
2024-07-03
313.8200319.2499312.9500318.4200+1.641%1,113,027+13.630%
2024-07-02
309.4500313.7499309.4500313.2800+0.291%1,965,522+15.494%
2024-07-01
316.4500316.4750307.7603312.3700-0.376%1,867,331+15.831%
2024-06-28
312.8900319.6400310.3350313.5500-0.124%2,461,273+15.395%
2024-06-27
314.1600314.7900311.2500313.9400-0.422%2,456,778+15.251%
2024-06-26
320.7600321.0600313.5100315.2700-2.321%1,790,903+14.765%
2024-06-25
322.3600324.0850318.3300322.7600+0.211%1,539,387+12.102%
2024-06-24
322.1000324.3900319.1900322.0800+0.631%1,540,466+12.339%
2024-06-21
322.9400322.9400316.5100320.0600-0.984%2,966,259+13.048%
2024-06-20
328.1700329.8700320.0200323.2400-1.328%1,765,018+11.935%
2024-06-18
324.0000330.1799321.1950327.5900+0.695%1,861,754+10.449%
2024-06-17
318.7800326.6050317.0100325.3300+1.978%2,512,413+11.216%
2024-06-14
324.3700325.6431316.9300319.0200-2.841%1,987,717+13.416%
2024-06-13
326.4300329.1200321.8300328.3500+0.361%2,171,410+10.193%
2024-06-12
321.5500328.9100319.5000327.1700+2.507%1,662,388+10.591%
2024-06-11
320.6900322.0000317.4400319.1700-1.180%1,797,859+13.363%
2024-06-10
313.4600323.3900313.2500322.9800+2.589%2,006,821+12.026%
2024-06-07
313.4800317.8300310.7800314.8300+0.437%2,346,785+14.926%
2024-06-06
325.0000326.9900311.3700313.4600-4.020%3,003,395+15.428%
2024-06-05
319.7700327.5800319.4032326.5900+3.296%2,455,496+10.787%
2024-06-04
324.5200325.5000310.1500316.1700-2.555%4,110,446+14.438%
2024-06-03
334.0000335.0000318.6700324.4600-2.521%2,420,613+11.515%
2024-05-31
333.4500335.0000322.2200332.8500-0.404%3,656,290+8.704%
2024-05-30
332.2900335.1800331.4100334.2000+0.394%1,125,816+8.265%
2024-05-29
335.3000336.4250332.6900332.8900-1.325%1,033,628+8.691%
2024-05-28
342.2900343.0000335.3000337.3600-1.036%1,747,578+7.250%
2024-05-24
339.0800345.1900338.9300340.8900+0.730%1,467,702+6.140%
2024-05-23
342.1900344.0000336.5800338.4200+0.666%1,732,483+6.914%
2024-05-22
336.7400338.4100333.1800336.1800-0.163%1,530,680+7.627%
2024-05-21
332.6400337.2600332.4550336.7300+1.044%1,356,671+7.451%
2024-05-20
330.0000335.7100329.0000333.2500+0.911%987,380+8.573%
2024-05-17
332.0000333.6100326.7100330.2400+0.018%1,857,510+9.563%
2024-05-16
337.9000338.8800330.1300330.1800-2.302%2,114,501+9.583%
2024-05-15
332.0000338.1500332.0000337.9600+2.273%1,617,503+7.060%
2024-05-14
326.1600331.3700321.9700330.4500+0.591%1,570,289+9.493%
2024-05-13
331.0100331.8800325.8600328.5100-0.623%1,871,314+10.140%
2024-05-10
335.0000337.7000330.1100330.5700-0.807%1,933,478+9.453%
2024-05-09
330.0000333.4500329.9800333.2600+0.866%1,422,963+8.570%
2024-05-08
327.4000333.1300326.8200330.4000+0.907%1,385,762+9.510%
2024-05-07
328.1100329.0000325.6200327.4300+0.058%1,729,985+10.503%
2024-05-06
322.3300327.4300322.3300327.2400+2.103%1,248,731+10.567%
2024-05-03
318.5100322.5900316.5900320.5000+1.659%1,737,517+12.892%
2024-05-02
313.2900316.0912305.2600315.2700+1.038%2,953,960+14.765%
2024-05-01
318.8300319.4750311.7400312.0300-1.958%3,359,332+15.957%
2024-04-30
330.0000333.0550312.5250318.2600-2.527%5,242,672+13.687%
2024-04-29
324.9200327.1900321.4150326.5100+0.681%2,942,326+10.814%
2024-04-26
318.2100325.3200318.2100324.3000+2.271%2,108,080+11.570%
2024-04-25
314.0500318.8811312.1500317.1000-0.530%2,364,083+14.103%
2024-04-24
324.0000325.4100313.9500318.7900+1.902%3,293,480+13.498%
2024-04-23
311.9400315.2800310.3950312.8400+1.542%2,674,118+15.657%
2024-04-22
305.3500310.3400304.1700308.0900+1.673%2,219,427+17.440%
2024-04-19
309.0400311.6600302.2600303.0200-1.916%2,912,847+19.405%
2024-04-18
313.7500315.7100308.4600308.9400-0.400%1,830,713+17.117%
2024-04-17
316.6800316.6800305.8450310.1800-1.639%2,146,345+16.648%
2024-04-16
312.8900317.5400311.3200315.3500+0.022%1,509,496+14.736%
2024-04-15
324.0000324.8200313.8850315.2800-1.011%2,246,155+14.761%
2024-04-12
314.2700318.6700314.2700318.5000+0.391%2,248,538+13.601%
2024-04-11
314.4100319.3600312.9500317.2600+0.919%1,547,427+14.045%
2024-04-10
309.0000317.3700306.2101314.3700+0.159%2,426,138+15.094%
2024-04-09
324.9400325.5100313.0000313.8700-3.668%4,069,521+15.277%
2024-04-08
326.3000329.3700323.6300325.8200-1.419%2,423,889+11.049%
2024-04-05
323.9300331.4699322.7900330.5100+3.233%2,644,238+9.473%
2024-04-04
323.9100326.2100318.1700320.1600-0.243%3,039,900+13.012%
2024-04-03
315.5000322.3600315.5000320.9400+1.967%2,984,709+12.738%
2024-04-02
313.0400316.4250312.5800314.7500+0.872%2,773,189+14.955%
2024-04-01
313.0000314.1300311.0700312.0300-0.208%1,213,210+15.957%
2024-03-28
314.6900314.7500312.0000312.6800-0.547%1,983,529+15.716%
2024-03-27
314.0000314.6400308.2200314.4000+0.743%1,874,489+15.083%
2024-03-26
311.6600316.3000311.4600312.0800+0.064%2,247,159+15.938%
2024-03-25
315.0000315.7800311.5000311.8800-1.485%1,703,622+16.013%
2024-03-22
314.9300317.0200314.3600316.5800+0.336%2,045,299+14.290%
2024-03-21
311.7100315.7900310.2000315.5200+1.843%2,167,647+14.674%
2024-03-20
304.5600310.4300303.3600309.8100+2.261%1,946,502+16.788%
2024-03-19
298.2400303.1700297.2700302.9600+1.409%1,462,195+19.428%
2024-03-18
300.8100303.2450298.5800298.7500+0.285%1,557,406+21.111%
2024-03-15
298.0300302.6770297.7600297.9000-0.796%3,020,248+21.457%
2024-03-14
302.6700302.9801297.4560300.2900+0.017%2,236,478+20.490%
2024-03-13
296.4600300.6900295.6800300.2400+0.840%1,891,189+20.510%
2024-03-12
293.4200298.3100291.9400297.7400+1.722%2,063,392+21.522%
2024-03-11
295.5000295.7900289.6000292.7000-1.610%1,656,689+23.615%
2024-03-08
299.7600303.4000295.5642297.4900-1.209%1,894,395+21.624%
2024-03-07
298.7300301.5300296.9000301.1300+1.479%1,869,296+20.154%
2024-03-06
295.3200298.3900294.8824296.7400+1.648%1,723,870+21.932%
2024-03-05
294.3500295.0700289.3700291.9300-1.568%2,263,499+23.941%
2024-03-04
295.8900298.1326294.5304296.5800+0.981%1,943,458+21.997%
2024-03-01
289.3600294.4350288.8100293.7000+1.626%2,314,713+23.194%
2024-02-29
287.0000289.8600285.9300289.0000+0.711%2,534,517+25.197%
2024-02-28
283.5700287.6400282.6700286.9600+1.195%1,278,912+26.087%
2024-02-27
284.5200285.4000282.2400283.5700-0.257%1,678,204+27.595%
2024-02-26
286.0000287.5500284.1800284.3000-0.221%1,960,372+27.267%
2024-02-23
285.4500288.4600283.0000284.9300+0.123%1,230,856+26.986%
2024-02-22
282.8000286.3700282.1600284.5800+2.677%2,496,318+27.142%
2024-02-21
275.3000278.0400274.1500277.1600+0.388%1,315,192+30.546%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC