ETY
Eaton Vance Tax-Managed Diversified Equity Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:52:59 AM EDT
14.19USD+0.071%(+0.01)220,543
14.19Bid14.63Ask0.44SpreadETY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.11 | 14.19 | 14.10 | 14.19 | +0.071% | 220,543 | 0.000% |
| 2026-10-02 | 14.15 | 14.26 | 14.15 | 14.18 | +0.853% | 305,938 | +0.071% |
| 2026-10-01 | 14.08 | 14.19 | 13.98 | 14.06 | +0.071% | 494,093 | +0.925% |
| 2026-09-30 | 14.15 | 14.23 | 14.01 | 14.05 | -0.213% | 824,178 | +0.996% |
| 2026-09-29 | 14.09 | 14.10 | 14.04 | 14.08 | +0.071% | 332,534 | +0.781% |
| 2026-09-28 | 14.13 | 14.16 | 14.03 | 14.07 | -0.565% | 370,621 | +0.853% |
| 2026-09-25 | 14.12 | 14.21 | 14.08 | 14.15 | +0.569% | 383,865 | +0.283% |
| 2026-09-24 | 14.00 | 14.09 | 13.98 | 14.07 | +0.142% | 234,016 | +0.853% |
| 2026-09-23 | 14.20 | 14.22 | 14.05 | 14.05 | -0.987% | 265,969 | +0.996% |
| 2026-09-22 | 14.16 | 14.27 | 14.16 | 14.19 | -0.281% | 218,143 | 0.000% |
| 2026-09-21 | 14.09 | 14.23 | 14.06 | 14.23 | +1.570% | 223,446 | -0.281% |
| 2026-09-18 | 14.00 | 14.08 | 13.94 | 14.01 | +0.430% | 309,983 | +1.285% |
| 2026-09-17 | 14.00 | 14.11 | 13.92 | 13.95 | +0.432% | 338,012 | +1.720% |
| 2026-09-16 | 13.92 | 14.05 | 13.78 | 13.89 | 0.000% | 209,045 | +2.160% |
| 2026-09-15 | 14.02 | 14.15 | 13.88 | 13.89 | -1.837% | 329,313 | +2.160% |
| 2026-09-14 | 14.11 | 14.16 | 14.01 | 14.15 | -0.282% | 412,210 | +0.283% |
| 2026-09-11 | 14.22 | 14.40 | 14.13 | 14.19 | +0.283% | 497,011 | 0.000% |
| 2026-09-10 | 14.20 | 14.29 | 14.14 | 14.15 | -1.049% | 338,457 | +0.283% |
| 2026-09-09 | 14.43 | 14.46 | 14.28 | 14.30 | -0.901% | 339,720 | -0.769% |
| 2026-09-08 | 14.48 | 14.54 | 14.40 | 14.43 | -0.069% | 220,766 | -1.663% |
| 2026-09-04 | 14.53 | 14.53 | 14.40 | 14.44 | -0.414% | 166,632 | -1.731% |
| 2026-09-03 | 14.50 | 14.62 | 14.37 | 14.50 | +0.555% | 202,508 | -2.138% |
| 2026-09-02 | 14.38 | 14.45 | 14.30 | 14.42 | +0.698% | 365,925 | -1.595% |
| 2026-09-01 | 14.33 | 14.59 | 14.30 | 14.32 | -1.105% | 739,199 | -0.908% |
| 2026-08-31 | 14.61 | 14.65 | 14.46 | 14.48 | -0.822% | 311,578 | -2.003% |
| 2026-08-28 | 14.61 | 14.62 | 14.42 | 14.60 | +0.275% | 269,107 | -2.808% |
| 2026-08-27 | 14.50 | 14.57 | 14.44 | 14.56 | +0.831% | 244,902 | -2.541% |
| 2026-08-26 | 14.42 | 14.83 | 14.38 | 14.44 | +0.347% | 210,121 | -1.731% |
| 2026-08-25 | 14.39 | 14.46 | 14.33 | 14.39 | +0.559% | 210,588 | -1.390% |
| 2026-08-24 | 14.30 | 14.40 | 14.30 | 14.31 | -0.487% | 268,322 | -0.839% |
| 2026-08-21 | 14.37 | 14.46 | 14.34 | 14.38 | +0.279% | 193,380 | -1.321% |
| 2026-08-20 | 14.49 | 14.50 | 14.31 | 14.34 | -0.967% | 188,785 | -1.046% |
| 2026-08-19 | 14.64 | 14.64 | 14.48 | 14.48 | -0.822% | 233,612 | -2.003% |
| 2026-08-18 | 14.59 | 14.61 | 14.54 | 14.60 | -0.068% | 170,984 | -2.808% |
| 2026-08-17 | 14.60 | 14.63 | 14.55 | 14.61 | -0.068% | 211,034 | -2.875% |
| 2026-08-14 | 14.76 | 14.76 | 14.60 | 14.62 | -1.350% | 193,355 | -2.941% |
| 2026-08-13 | 14.72 | 14.85 | 14.71 | 14.82 | +0.611% | 178,779 | -4.251% |
| 2026-08-12 | 14.79 | 14.79 | 14.68 | 14.73 | 0.000% | 271,873 | -3.666% |
| 2026-08-11 | 14.73 | 14.74 | 14.63 | 14.73 | +0.477% | 316,233 | -3.666% |
| 2026-08-10 | 14.62 | 14.74 | 14.55 | 14.66 | +0.068% | 214,293 | -3.206% |
| 2026-08-07 | 14.59 | 14.69 | 14.56 | 14.65 | +0.687% | 251,234 | -3.140% |
| 2026-08-06 | 14.55 | 14.62 | 14.51 | 14.55 | +0.138% | 249,786 | -2.474% |
| 2026-08-05 | 14.73 | 14.79 | 14.48 | 14.53 | -0.887% | 696,993 | -2.340% |
| 2026-08-04 | 14.63 | 14.70 | 14.56 | 14.66 | +0.549% | 288,892 | -3.206% |
| 2026-08-03 | 14.48 | 14.60 | 14.45 | 14.58 | +1.250% | 290,709 | -2.675% |
| 2026-07-31 | 14.29 | 14.51 | 14.22 | 14.40 | +1.266% | 350,125 | -1.458% |
| 2026-07-30 | 14.13 | 14.31 | 14.05 | 14.22 | +1.210% | 239,720 | -0.211% |
| 2026-07-29 | 14.23 | 14.25 | 14.02 | 14.05 | -0.987% | 302,456 | +0.996% |
| 2026-07-28 | 14.21 | 14.35 | 14.16 | 14.19 | +0.212% | 282,300 | 0.000% |
| 2026-07-27 | 14.32 | 14.34 | 14.16 | 14.16 | -0.562% | 232,703 | +0.212% |
| 2026-07-24 | 14.21 | 14.34 | 14.21 | 14.24 | +0.352% | 161,471 | -0.351% |
| 2026-07-23 | 14.19 | 14.31 | 14.18 | 14.19 | -1.184% | 172,524 | 0.000% |
| 2026-07-22 | 14.31 | 14.43 | 14.30 | 14.36 | +0.209% | 255,238 | -1.184% |
| 2026-07-21 | 14.31 | 14.49 | 14.28 | 14.33 | +0.420% | 305,253 | -0.977% |
| 2026-07-20 | 14.30 | 14.41 | 14.26 | 14.27 | +0.140% | 213,822 | -0.561% |
| 2026-07-17 | 14.43 | 14.49 | 14.24 | 14.25 | -1.724% | 216,727 | -0.421% |
| 2026-07-16 | 14.55 | 14.57 | 14.45 | 14.50 | -0.344% | 252,191 | -2.138% |
| 2026-07-15 | 14.52 | 14.62 | 14.49 | 14.55 | -0.069% | 200,677 | -2.474% |
| 2026-07-14 | 14.51 | 14.63 | 14.46 | 14.56 | +0.483% | 168,817 | -2.541% |
| 2026-07-13 | 14.50 | 14.57 | 14.43 | 14.49 | -0.617% | 235,155 | -2.070% |
| 2026-07-10 | 14.60 | 14.68 | 14.45 | 14.58 | -0.137% | 509,373 | -2.675% |
| 2026-07-09 | 14.50 | 14.60 | 14.39 | 14.60 | +1.178% | 213,644 | -2.808% |
| 2026-07-08 | 14.42 | 14.49 | 14.35 | 14.43 | -0.825% | 175,905 | -1.663% |
| 2026-07-07 | 14.51 | 14.60 | 14.45 | 14.55 | +0.069% | 198,698 | -2.474% |
| 2026-07-06 | 14.68 | 14.74 | 14.52 | 14.54 | -0.274% | 298,126 | -2.407% |
| 2026-07-02 | 14.66 | 14.71 | 14.51 | 14.58 | 0.000% | 162,261 | -2.675% |
| 2026-07-01 | 14.46 | 14.68 | 14.33 | 14.58 | +0.275% | 318,835 | -2.675% |
| 2026-06-30 | 14.37 | 14.55 | 14.22 | 14.54 | +1.465% | 378,284 | -2.407% |
| 2026-06-29 | 14.30 | 14.44 | 14.15 | 14.33 | +1.415% | 282,702 | -0.977% |
| 2026-06-26 | 13.91 | 14.15 | 13.86 | 14.13 | +1.073% | 175,357 | +0.425% |
| 2026-06-25 | 14.29 | 14.39 | 13.98 | 13.98 | -1.201% | 271,981 | +1.502% |
| 2026-06-24 | 14.31 | 14.35 | 14.15 | 14.15 | -1.187% | 162,480 | +0.283% |
| 2026-06-23 | 14.25 | 14.50 | 14.12 | 14.32 | -0.486% | 247,699 | -0.908% |
| 2026-06-22 | 14.60 | 14.74 | 14.38 | 14.39 | -1.100% | 228,001 | -1.390% |
| 2026-06-18 | 14.51 | 14.59 | 14.45 | 14.55 | +0.902% | 353,209 | -2.474% |
| 2026-06-17 | 14.62 | 14.64 | 14.40 | 14.42 | -1.435% | 280,351 | -1.595% |
| 2026-06-16 | 14.53 | 14.68 | 14.49 | 14.63 | +0.688% | 297,877 | -3.008% |
| 2026-06-15 | 14.55 | 14.74 | 14.46 | 14.53 | +0.276% | 262,236 | -2.340% |
| 2026-06-12 | 14.56 | 14.58 | 14.43 | 14.49 | +0.069% | 164,930 | -2.070% |
| 2026-06-11 | 14.33 | 14.52 | 14.21 | 14.48 | +1.188% | 209,255 | -2.003% |
| 2026-06-10 | 14.37 | 14.55 | 14.27 | 14.31 | -1.310% | 166,132 | -0.839% |
| 2026-06-09 | 14.58 | 14.64 | 14.27 | 14.50 | +0.277% | 146,602 | -2.138% |
| 2026-06-08 | 14.54 | 14.70 | 14.44 | 14.46 | -0.138% | 195,783 | -1.867% |
| 2026-06-05 | 14.74 | 14.74 | 14.45 | 14.48 | -2.030% | 223,850 | -2.003% |
| 2026-06-04 | 14.70 | 14.85 | 14.68 | 14.78 | +0.271% | 144,805 | -3.992% |
| 2026-06-03 | 14.84 | 14.88 | 14.70 | 14.74 | -0.473% | 185,946 | -3.731% |
| 2026-06-02 | 14.86 | 14.90 | 14.76 | 14.81 | -0.336% | 229,826 | -4.186% |
| 2026-06-01 | 14.96 | 14.99 | 14.77 | 14.86 | -0.867% | 418,333 | -4.509% |
| 2026-05-29 | 15.09 | 15.12 | 14.95 | 14.99 | +0.134% | 336,391 | -5.337% |
| 2026-05-28 | 14.83 | 14.98 | 14.79 | 14.97 | +0.944% | 236,448 | -5.210% |
| 2026-05-27 | 14.87 | 14.97 | 14.81 | 14.83 | -0.470% | 137,971 | -4.316% |
| 2026-05-26 | 14.91 | 15.00 | 14.84 | 14.90 | +0.880% | 163,762 | -4.765% |
| 2026-05-22 | 14.88 | 14.89 | 14.77 | 14.77 | -0.337% | 127,117 | -3.927% |
| 2026-05-21 | 14.80 | 14.87 | 14.71 | 14.82 | +0.135% | 178,825 | -4.251% |
| 2026-05-20 | 14.72 | 14.83 | 14.67 | 14.80 | +0.886% | 199,889 | -4.122% |
| 2026-05-19 | 14.55 | 14.68 | 14.55 | 14.67 | +0.342% | 203,385 | -3.272% |
| 2026-05-18 | 14.75 | 14.84 | 14.56 | 14.62 | -1.083% | 308,661 | -2.941% |
| 2026-05-15 | 14.79 | 14.95 | 14.76 | 14.78 | -1.729% | 326,258 | -3.992% |
| 2026-05-14 | 15.05 | 15.15 | 15.01 | 15.04 | 0.000% | 203,566 | -5.652% |
| 2026-05-13 | 14.86 | 15.08 | 14.83 | 15.04 | +1.075% | 418,589 | -5.652% |
| 2026-05-12 | 14.85 | 14.89 | 14.75 | 14.88 | +0.202% | 185,719 | -4.637% |
| 2026-05-11 | 14.95 | 14.99 | 14.84 | 14.85 | -1.000% | 202,335 | -4.444% |
| 2026-05-08 | 14.97 | 15.07 | 14.92 | 15.00 | +0.806% | 473,365 | -5.400% |
| 2026-05-07 | 15.00 | 15.02 | 14.87 | 14.88 | -0.535% | 178,104 | -4.637% |
| 2026-05-06 | 15.07 | 15.13 | 14.96 | 14.96 | -0.134% | 221,464 | -5.147% |
| 2026-05-05 | 15.00 | 15.10 | 14.95 | 14.98 | +0.469% | 227,578 | -5.274% |
| 2026-05-04 | 15.00 | 15.11 | 14.88 | 14.91 | -0.600% | 266,521 | -4.829% |
| 2026-05-01 | 15.09 | 15.13 | 15.00 | 15.00 | -0.596% | 333,661 | -5.400% |
| 2026-04-30 | 14.96 | 15.11 | 14.79 | 15.09 | +1.753% | 1,191,700 | -5.964% |
| 2026-04-29 | 14.67 | 14.83 | 14.50 | 14.83 | +1.298% | 534,331 | -4.316% |
| 2026-04-28 | 14.67 | 14.70 | 14.55 | 14.64 | -0.543% | 152,084 | -3.074% |
| 2026-04-27 | 14.65 | 14.75 | 14.55 | 14.72 | +0.891% | 418,147 | -3.601% |
| 2026-04-24 | 14.57 | 14.68 | 14.50 | 14.59 | +0.344% | 223,443 | -2.742% |
| 2026-04-23 | 14.65 | 14.66 | 14.44 | 14.54 | -0.683% | 173,053 | -2.407% |
| 2026-04-22 | 14.64 | 14.69 | 14.55 | 14.64 | +0.966% | 224,959 | -3.074% |
| 2026-04-21 | 14.56 | 14.65 | 14.50 | 14.50 | -0.617% | 222,832 | -2.138% |
| 2026-04-20 | 14.70 | 14.78 | 14.50 | 14.59 | -0.545% | 310,649 | -2.742% |
| 2026-04-17 | 14.57 | 14.70 | 14.56 | 14.67 | +1.172% | 266,610 | -3.272% |
| 2026-04-16 | 14.53 | 14.54 | 14.41 | 14.50 | 0.000% | 273,808 | -2.138% |
| 2026-04-15 | 14.43 | 14.54 | 14.41 | 14.50 | -0.480% | 344,309 | -2.138% |
| 2026-04-14 | 14.41 | 14.57 | 14.37 | 14.57 | +1.675% | 253,639 | -2.608% |
| 2026-04-13 | 14.10 | 14.33 | 14.06 | 14.33 | +0.987% | 349,790 | -0.977% |
| 2026-04-10 | 14.34 | 14.35 | 14.11 | 14.19 | -0.700% | 928,860 | 0.000% |
| 2026-04-09 | 14.21 | 14.33 | 14.11 | 14.29 | +0.847% | 397,114 | -0.700% |
| 2026-04-08 | 14.04 | 14.29 | 14.04 | 14.17 | +2.830% | 220,148 | +0.141% |
| 2026-04-07 | 13.78 | 13.94 | 13.71 | 13.78 | -0.863% | 230,586 | +2.975% |
| 2026-04-06 | 13.85 | 13.97 | 13.80 | 13.90 | -0.144% | 174,693 | +2.086% |
| 2026-04-02 | 13.69 | 13.98 | 13.64 | 13.92 | 0.000% | 171,833 | +1.940% |
| 2026-04-01 | 13.79 | 14.05 | 13.65 | 13.92 | +0.943% | 330,265 | +1.940% |
| 2026-03-31 | 13.36 | 13.82 | 13.28 | 13.79 | +4.787% | 677,593 | +2.901% |
| 2026-03-30 | 13.24 | 13.36 | 13.12 | 13.16 | -0.227% | 297,872 | +7.827% |
| 2026-03-27 | 13.34 | 13.40 | 13.17 | 13.19 | -1.787% | 217,439 | +7.582% |
| 2026-03-26 | 13.61 | 13.70 | 13.43 | 13.43 | -2.540% | 269,638 | +5.659% |
| 2026-03-25 | 13.80 | 13.91 | 13.71 | 13.78 | +0.952% | 174,641 | +2.975% |
| 2026-03-24 | 13.67 | 13.79 | 13.55 | 13.65 | -0.365% | 275,568 | +3.956% |
| 2026-03-23 | 13.75 | 14.11 | 13.65 | 13.70 | +0.587% | 250,600 | +3.577% |
| 2026-03-20 | 13.87 | 13.93 | 13.57 | 13.62 | -2.225% | 247,991 | +4.185% |
| 2026-03-19 | 13.96 | 14.03 | 13.87 | 13.93 | -0.854% | 243,525 | +1.866% |
| 2026-03-18 | 14.22 | 14.24 | 14.05 | 14.05 | -1.473% | 282,097 | +0.996% |
| 2026-03-17 | 14.32 | 14.35 | 14.21 | 14.26 | +0.635% | 172,861 | -0.491% |
| 2026-03-16 | 14.23 | 14.32 | 14.10 | 14.17 | -0.701% | 342,134 | +0.141% |
| 2026-03-13 | 14.38 | 14.53 | 14.23 | 14.27 | -0.419% | 225,794 | -0.561% |
| 2026-03-12 | 14.43 | 14.46 | 14.30 | 14.33 | -1.172% | 205,787 | -0.977% |
| 2026-03-11 | 14.48 | 14.74 | 14.40 | 14.50 | -0.069% | 324,675 | -2.138% |
| 2026-03-10 | 14.49 | 14.59 | 14.33 | 14.51 | +0.415% | 312,859 | -2.205% |
| 2026-03-09 | 14.50 | 14.50 | 14.30 | 14.45 | -0.755% | 277,795 | -1.799% |
| 2026-03-06 | 14.58 | 14.72 | 14.55 | 14.56 | -1.688% | 226,897 | -2.541% |
| 2026-03-05 | 14.85 | 14.90 | 14.70 | 14.81 | -0.604% | 135,785 | -4.186% |
| 2026-03-04 | 14.82 | 14.93 | 14.79 | 14.90 | +0.744% | 192,619 | -4.765% |
| 2026-03-03 | 14.79 | 14.88 | 14.60 | 14.79 | -0.705% | 214,863 | -4.057% |
| 2026-03-02 | 14.86 | 14.97 | 14.81 | 14.89 | -0.234% | 177,523 | -4.733% |
| 2026-02-27 | 14.89 | 14.93 | 14.82 | 14.93 | -0.134% | 192,443 | -4.956% |
| 2026-02-26 | 15.01 | 15.05 | 14.86 | 14.95 | -0.532% | 272,118 | -5.084% |
| 2026-02-25 | 15.00 | 15.09 | 14.96 | 15.03 | +0.737% | 194,928 | -5.589% |
| 2026-02-24 | 14.84 | 14.97 | 14.81 | 14.92 | +0.404% | 163,258 | -4.893% |
| 2026-02-23 | 14.89 | 14.94 | 14.73 | 14.86 | -0.402% | 155,648 | -4.509% |
| 2026-02-20 | 14.76 | 14.96 | 14.76 | 14.92 | +0.743% | 137,861 | -4.893% |
| 2026-02-19 | 14.86 | 14.91 | 14.75 | 14.81 | -0.604% | 197,274 | -4.186% |
| 2026-02-18 | 14.88 | 15.03 | 14.83 | 14.90 | +0.472% | 216,292 | -4.765% |
| 2026-02-17 | 14.83 | 14.89 | 14.67 | 14.83 | -0.670% | 321,033 | -4.316% |
| 2026-02-13 | 14.81 | 15.04 | 14.77 | 14.93 | +0.539% | 320,836 | -4.956% |
| 2026-02-12 | 15.10 | 15.15 | 14.82 | 14.85 | -1.132% | 156,300 | -4.444% |
| 2026-02-11 | 15.11 | 15.11 | 14.94 | 15.02 | -0.398% | 181,932 | -5.526% |
| 2026-02-10 | 15.05 | 15.17 | 15.02 | 15.08 | +0.266% | 132,145 | -5.902% |
| 2026-02-09 | 15.03 | 15.14 | 14.94 | 15.04 | -0.066% | 326,935 | -5.652% |
| 2026-02-06 | 14.85 | 15.09 | 14.85 | 15.05 | +1.896% | 207,587 | -5.714% |
| 2026-02-05 | 14.89 | 14.94 | 14.74 | 14.77 | -0.872% | 434,989 | -3.927% |
| 2026-02-04 | 15.07 | 15.28 | 14.88 | 14.90 | -1.128% | 347,089 | -4.765% |
| 2026-02-03 | 15.28 | 15.31 | 15.03 | 15.07 | -1.115% | 241,012 | -5.839% |
| 2026-02-02 | 15.19 | 15.31 | 15.19 | 15.24 | -0.262% | 215,152 | -6.890% |
| 2026-01-30 | 15.27 | 15.37 | 15.13 | 15.28 | 0.000% | 241,173 | -7.134% |
| 2026-01-29 | 15.24 | 15.29 | 15.05 | 15.28 | -0.065% | 265,719 | -7.134% |
| 2026-01-28 | 15.37 | 15.37 | 15.23 | 15.29 | -0.131% | 164,137 | -7.194% |
| 2026-01-27 | 15.22 | 15.35 | 15.15 | 15.31 | +0.724% | 175,651 | -7.315% |
| 2026-01-26 | 15.24 | 15.30 | 15.20 | 15.20 | +0.066% | 212,997 | -6.645% |
| 2026-01-23 | 15.20 | 15.23 | 15.13 | 15.19 | +0.264% | 150,826 | -6.583% |
| 2026-01-22 | 15.20 | 15.25 | 15.13 | 15.15 | +0.331% | 213,541 | -6.337% |
| 2026-01-21 | 15.07 | 15.16 | 14.99 | 15.10 | +0.533% | 179,107 | -6.026% |
| 2026-01-20 | 15.10 | 15.17 | 14.95 | 15.02 | -1.249% | 243,127 | -5.526% |
| 2026-01-16 | 15.28 | 15.36 | 15.21 | 15.21 | 0.000% | 195,545 | -6.706% |
| 2026-01-15 | 15.41 | 15.41 | 15.20 | 15.21 | -1.553% | 321,699 | -6.706% |
| 2026-01-14 | 15.43 | 15.46 | 15.34 | 15.45 | -0.258% | 255,498 | -8.155% |
| 2026-01-13 | 15.57 | 15.57 | 15.38 | 15.49 | -0.129% | 311,171 | -8.393% |
| 2026-01-12 | 15.44 | 15.60 | 15.40 | 15.51 | 0.000% | 241,569 | -8.511% |
| 2026-01-09 | 15.50 | 15.55 | 15.39 | 15.51 | +0.259% | 223,429 | -8.511% |
| 2026-01-08 | 15.43 | 15.47 | 15.33 | 15.47 | +0.651% | 265,689 | -8.274% |
| 2026-01-07 | 15.42 | 15.50 | 15.32 | 15.37 | -0.065% | 199,431 | -7.677% |
| 2026-01-06 | 15.35 | 15.50 | 15.34 | 15.38 | +0.195% | 166,698 | -7.737% |
| 2026-01-05 | 15.30 | 15.40 | 15.28 | 15.35 | +0.458% | 249,442 | -7.557% |
| 2026-01-02 | 15.37 | 15.47 | 15.25 | 15.28 | -0.391% | 281,640 | -7.134% |
| 2025-12-31 | 15.53 | 15.57 | 15.34 | 15.34 | -0.904% | 245,684 | -7.497% |
| 2025-12-30 | 15.33 | 15.48 | 15.33 | 15.48 | +1.176% | 264,088 | -8.333% |
| 2025-12-29 | 15.31 | 15.37 | 15.26 | 15.30 | -0.391% | 135,882 | -7.255% |
| 2025-12-26 | 15.39 | 15.42 | 15.31 | 15.36 | +0.458% | 172,492 | -7.617% |
| 2025-12-24 | 15.31 | 15.36 | 15.26 | 15.29 | +0.065% | 86,593 | -7.194% |
| 2025-12-23 | 15.17 | 15.34 | 15.17 | 15.28 | +0.328% | 169,236 | -7.134% |
| 2025-12-22 | 15.25 | 15.38 | 15.21 | 15.23 | +0.396% | 215,429 | -6.829% |
| 2025-12-19 | 15.06 | 15.21 | 15.06 | 15.17 | +1.066% | 214,485 | -6.460% |
| 2025-12-18 | 15.02 | 15.18 | 14.95 | 15.01 | +0.671% | 318,152 | -5.463% |
| 2025-12-17 | 15.09 | 15.11 | 14.88 | 14.91 | -0.864% | 405,724 | -4.829% |
| 2025-12-16 | 15.09 | 15.15 | 15.01 | 15.04 | -0.397% | 317,047 | -5.652% |
| 2025-12-15 | 15.35 | 15.44 | 15.08 | 15.10 | -2.265% | 713,498 | -6.026% |
| 2025-12-12 | 15.62 | 15.66 | 15.41 | 15.45 | -1.088% | 146,720 | -8.155% |
| 2025-12-11 | 15.62 | 15.68 | 15.51 | 15.62 | -0.319% | 150,951 | -9.155% |
| 2025-12-10 | 15.59 | 15.69 | 15.52 | 15.67 | +0.837% | 208,403 | -9.445% |
| 2025-12-09 | 15.50 | 15.64 | 15.49 | 15.54 | +0.064% | 116,615 | -8.687% |
| 2025-12-08 | 15.65 | 15.72 | 15.52 | 15.53 | -0.893% | 156,829 | -8.628% |
| 2025-12-05 | 15.69 | 15.75 | 15.65 | 15.67 | +0.256% | 97,768 | -9.445% |
| 2025-12-04 | 15.68 | 15.71 | 15.60 | 15.63 | -0.192% | 202,543 | -9.213% |
| 2025-12-03 | 15.56 | 15.73 | 15.56 | 15.66 | -0.318% | 226,987 | -9.387% |
| 2025-12-02 | 15.60 | 15.74 | 15.53 | 15.71 | +0.899% | 292,642 | -9.675% |
| 2025-12-01 | 15.60 | 15.68 | 15.53 | 15.57 | -0.891% | 162,028 | -8.863% |
| 2025-11-28 | 15.65 | 15.71 | 15.59 | 15.71 | +0.899% | 160,007 | -9.675% |
| 2025-11-26 | 15.42 | 15.60 | 15.39 | 15.57 | +1.367% | 171,989 | -8.863% |
| 2025-11-25 | 15.30 | 15.38 | 15.13 | 15.36 | +0.589% | 143,620 | -7.617% |
| 2025-11-24 | 15.12 | 15.28 | 14.54 | 15.27 | +1.936% | 186,090 | -7.073% |
| 2025-11-21 | 14.91 | 15.14 | 14.85 | 14.98 | +0.402% | 163,286 | -5.274% |
| 2025-11-20 | 15.30 | 15.38 | 14.91 | 14.92 | -1.323% | 210,310 | -4.893% |
| 2025-11-19 | 15.07 | 15.25 | 15.06 | 15.12 | +0.332% | 131,034 | -6.151% |
| 2025-11-18 | 15.12 | 15.20 | 14.91 | 15.07 | -0.725% | 158,543 | -5.839% |
| 2025-11-17 | 15.38 | 15.44 | 15.13 | 15.18 | -1.556% | 196,346 | -6.522% |
| 2025-11-14 | 15.27 | 15.51 | 15.21 | 15.42 | -0.323% | 271,196 | -7.977% |
| 2025-11-13 | 15.73 | 15.77 | 15.46 | 15.47 | -1.965% | 227,249 | -8.274% |
| 2025-11-12 | 15.78 | 15.87 | 15.67 | 15.78 | +0.254% | 109,871 | -10.076% |
| 2025-11-11 | 15.68 | 15.84 | 15.68 | 15.74 | +0.319% | 179,218 | -9.848% |
| 2025-11-10 | 15.60 | 15.78 | 15.59 | 15.69 | +1.357% | 139,043 | -9.560% |
| 2025-11-07 | 15.54 | 15.59 | 15.37 | 15.48 | -0.450% | 177,549 | -8.333% |
| 2025-11-06 | 15.75 | 15.75 | 15.55 | 15.55 | -1.081% | 247,534 | -8.746% |
| 2025-11-05 | 15.66 | 15.79 | 15.57 | 15.72 | +0.447% | 95,722 | -9.733% |
| 2025-11-04 | 15.70 | 15.80 | 15.63 | 15.65 | -1.324% | 195,460 | -9.329% |
| 2025-11-03 | 15.90 | 15.90 | 15.75 | 15.86 | +0.190% | 149,425 | -10.530% |
| 2025-10-31 | 15.85 | 15.90 | 15.78 | 15.83 | +0.508% | 208,280 | -10.360% |
| 2025-10-30 | 15.70 | 15.78 | 15.65 | 15.75 | +0.191% | 163,517 | -9.905% |
| 2025-10-29 | 15.76 | 15.89 | 15.65 | 15.72 | -0.254% | 120,796 | -9.733% |
| 2025-10-28 | 15.84 | 15.89 | 15.71 | 15.76 | -0.190% | 188,983 | -9.962% |
| 2025-10-27 | 15.86 | 15.90 | 15.76 | 15.79 | +0.509% | 240,849 | -10.133% |
| 2025-10-24 | 15.69 | 15.75 | 15.66 | 15.71 | +0.834% | 117,374 | -9.675% |
| 2025-10-23 | 15.52 | 15.68 | 15.52 | 15.58 | +0.322% | 111,301 | -8.922% |
| 2025-10-22 | 15.68 | 15.68 | 15.49 | 15.53 | -0.893% | 107,498 | -8.628% |
| 2025-10-21 | 15.55 | 15.68 | 15.54 | 15.67 | +0.837% | 97,954 | -9.445% |
| 2025-10-20 | 15.50 | 15.64 | 15.50 | 15.54 | +0.648% | 137,542 | -8.687% |
| 2025-10-17 | 15.41 | 15.50 | 15.35 | 15.44 | +0.195% | 168,535 | -8.096% |
| 2025-10-16 | 15.61 | 15.65 | 15.31 | 15.41 | -0.964% | 296,375 | -7.917% |
| 2025-10-15 | 15.62 | 15.68 | 15.46 | 15.56 | -0.765% | 223,345 | -8.805% |
| 2025-10-14 | 15.55 | 15.77 | 15.41 | 15.68 | +0.448% | 174,023 | -9.503% |
| 2025-10-13 | 15.61 | 15.70 | 15.56 | 15.61 | +0.645% | 157,679 | -9.097% |
| 2025-10-10 | 15.81 | 15.89 | 15.47 | 15.51 | -2.021% | 235,823 | -8.511% |
| 2025-10-09 | 15.90 | 15.90 | 15.75 | 15.83 | -0.252% | 186,051 | -10.360% |
| 2025-10-08 | 15.81 | 15.91 | 15.78 | 15.87 | +0.762% | 201,286 | -10.586% |
| 2025-10-07 | 15.70 | 15.83 | 15.68 | 15.75 | +0.575% | 297,081 | -9.905% |
| 2025-10-06 | 15.69 | 15.72 | 15.60 | 15.66 | -0.064% | 216,942 | -9.387% |
| 2025-10-03 | 15.74 | 15.80 | 15.67 | 15.67 | -0.760% | 310,527 | -9.445% |
| 2025-10-02 | 15.86 | 15.89 | 15.76 | 15.79 | -0.441% | 320,383 | -10.133% |
| 2025-10-01 | 15.89 | 15.93 | 15.76 | 15.86 | -0.252% | 438,363 | -10.530% |
| 2025-09-30 | 15.84 | 15.91 | 15.77 | 15.90 | +0.126% | 380,832 | -10.755% |
| 2025-09-29 | 15.85 | 15.90 | 15.78 | 15.88 | +0.634% | 229,144 | -10.642% |
| 2025-09-26 | 15.78 | 15.88 | 15.72 | 15.78 | -0.127% | 156,985 | -10.076% |
| 2025-09-25 | 15.75 | 15.80 | 15.65 | 15.80 | -0.190% | 177,704 | -10.190% |
| 2025-09-24 | 15.90 | 15.90 | 15.75 | 15.83 | -0.628% | 179,557 | -10.360% |
| 2025-09-23 | 16.00 | 16.01 | 15.85 | 15.93 | -0.375% | 116,838 | -10.923% |
| 2025-09-22 | 15.95 | 15.99 | 15.88 | 15.99 | +0.503% | 260,548 | -11.257% |
| 2025-09-19 | 15.84 | 15.96 | 15.84 | 15.91 | +0.505% | 93,419 | -10.811% |
| 2025-09-18 | 15.84 | 15.90 | 15.74 | 15.83 | +0.253% | 186,493 | -10.360% |
| 2025-09-17 | 15.84 | 15.89 | 15.70 | 15.79 | -0.063% | 129,544 | -10.133% |
| 2025-09-16 | 15.88 | 15.89 | 15.80 | 15.80 | -0.566% | 146,305 | -10.190% |
| 2025-09-15 | 15.82 | 15.95 | 15.81 | 15.89 | -0.314% | 272,425 | -10.699% |
| 2025-09-12 | 15.99 | 16.02 | 15.93 | 15.94 | -0.437% | 251,853 | -10.979% |
| 2025-09-11 | 15.95 | 16.02 | 15.90 | 16.01 | +0.502% | 254,539 | -11.368% |
| 2025-09-10 | 15.98 | 16.03 | 15.90 | 15.93 | -0.188% | 169,303 | -10.923% |
| 2025-09-09 | 15.94 | 16.00 | 15.87 | 15.96 | -0.250% | 213,970 | -11.090% |
| 2025-09-08 | 15.91 | 16.03 | 15.88 | 16.00 | +0.819% | 200,690 | -11.313% |
| 2025-09-05 | 16.00 | 16.02 | 15.85 | 15.87 | -0.688% | 166,661 | -10.586% |
| 2025-09-04 | 15.85 | 15.98 | 15.84 | 15.98 | +1.075% | 225,352 | -11.202% |
| 2025-09-03 | 15.80 | 15.85 | 15.75 | 15.81 | +0.190% | 176,458 | -10.247% |
| 2025-09-02 | 15.68 | 15.80 | 15.60 | 15.78 | -0.379% | 198,302 | -10.076% |
| 2025-08-29 | 15.92 | 15.94 | 15.77 | 15.84 | -0.315% | 263,740 | -10.417% |
| 2025-08-28 | 15.81 | 15.89 | 15.77 | 15.89 | +0.379% | 224,175 | -10.699% |
| 2025-08-27 | 15.75 | 15.83 | 15.71 | 15.83 | +0.572% | 132,003 | -10.360% |
| 2025-08-26 | 15.74 | 15.81 | 15.65 | 15.74 | +0.127% | 190,029 | -9.848% |
| 2025-08-25 | 15.69 | 15.76 | 15.62 | 15.72 | +0.064% | 145,357 | -9.733% |
| 2025-08-22 | 15.55 | 15.76 | 15.46 | 15.71 | +0.964% | 189,483 | -9.675% |
| 2025-08-21 | 15.53 | 15.60 | 15.51 | 15.56 | 0.000% | 125,020 | -8.805% |
| 2025-08-20 | 15.61 | 15.68 | 15.44 | 15.56 | -0.575% | 133,532 | -8.805% |
| 2025-08-19 | 15.71 | 15.72 | 15.55 | 15.65 | -0.382% | 248,058 | -9.329% |
| 2025-08-18 | 15.70 | 15.76 | 15.67 | 15.71 | +0.064% | 146,075 | -9.675% |
| 2025-08-15 | 15.78 | 15.84 | 15.70 | 15.70 | -1.196% | 245,357 | -9.618% |
| 2025-08-14 | 15.83 | 15.94 | 15.81 | 15.89 | -0.126% | 151,814 | -10.699% |
| 2025-08-13 | 15.94 | 15.97 | 15.83 | 15.91 | +0.379% | 226,883 | -10.811% |
| 2025-08-12 | 15.76 | 15.90 | 15.74 | 15.85 | +0.827% | 530,789 | -10.473% |
| 2025-08-11 | 15.80 | 15.81 | 15.72 | 15.72 | -0.569% | 212,939 | -9.733% |
| 2025-08-08 | 15.74 | 15.86 | 15.74 | 15.81 | +0.445% | 175,043 | -10.247% |
| 2025-08-07 | 15.87 | 15.87 | 15.71 | 15.74 | -0.380% | 161,933 | -9.848% |
| 2025-08-06 | 15.71 | 15.80 | 15.61 | 15.80 | +0.894% | 172,404 | -10.190% |
| 2025-08-05 | 15.75 | 15.78 | 15.63 | 15.66 | -0.318% | 154,638 | -9.387% |
| 2025-08-04 | 15.58 | 15.72 | 15.57 | 15.71 | +1.355% | 206,992 | -9.675% |
| 2025-08-01 | 15.59 | 15.66 | 15.41 | 15.50 | -1.211% | 211,383 | -8.452% |
| 2025-07-31 | 15.75 | 15.83 | 15.63 | 15.69 | +0.320% | 270,575 | -9.560% |
| 2025-07-30 | 15.60 | 15.69 | 15.51 | 15.64 | +0.256% | 214,590 | -9.271% |
| 2025-07-29 | 15.62 | 15.70 | 15.56 | 15.60 | -0.192% | 134,096 | -9.038% |
| 2025-07-28 | 15.72 | 15.75 | 15.10 | 15.63 | -0.509% | 473,664 | -9.213% |
| 2025-07-25 | 15.66 | 15.72 | 15.60 | 15.71 | +0.576% | 174,533 | -9.675% |
| 2025-07-24 | 15.59 | 15.69 | 15.59 | 15.62 | -0.128% | 185,437 | -9.155% |
| 2025-07-23 | 15.61 | 15.68 | 15.55 | 15.64 | +0.321% | 225,047 | -9.271% |
| 2025-07-22 | 15.65 | 15.65 | 15.53 | 15.59 | -0.383% | 152,610 | -8.980% |
| 2025-07-21 | 15.51 | 15.67 | 15.49 | 15.65 | +0.773% | 226,655 | -9.329% |
| 2025-07-18 | 15.54 | 15.57 | 15.50 | 15.53 | -0.257% | 154,405 | -8.628% |
| 2025-07-17 | 15.54 | 15.59 | 15.49 | 15.57 | +0.387% | 192,779 | -8.863% |
| 2025-07-16 | 15.52 | 15.55 | 15.37 | 15.51 | -0.064% | 310,354 | -8.511% |
| 2025-07-15 | 15.69 | 15.69 | 15.48 | 15.52 | -1.146% | 345,719 | -8.570% |
| 2025-07-14 | 15.56 | 15.73 | 15.56 | 15.70 | +0.448% | 320,142 | -9.618% |
| 2025-07-11 | 15.61 | 15.68 | 15.56 | 15.63 | -0.509% | 339,983 | -9.213% |
| 2025-07-10 | 15.61 | 15.76 | 15.54 | 15.71 | +0.512% | 277,861 | -9.675% |
| 2025-07-09 | 15.60 | 15.66 | 15.54 | 15.63 | +0.257% | 181,913 | -9.213% |
| 2025-07-08 | 15.57 | 15.64 | 15.50 | 15.59 | +0.451% | 157,365 | -8.980% |
| 2025-07-07 | 15.57 | 15.63 | 15.45 | 15.52 | -0.894% | 220,865 | -8.570% |
| 2025-07-03 | 15.58 | 15.70 | 15.53 | 15.66 | +0.449% | 112,174 | -9.387% |
| 2025-07-02 | 15.60 | 15.60 | 15.47 | 15.59 | +0.064% | 283,544 | -8.980% |
| 2025-07-01 | 15.50 | 15.58 | 15.46 | 15.58 | +0.711% | 249,865 | -8.922% |
| 2025-06-30 | 15.45 | 15.55 | 15.40 | 15.47 | +0.129% | 307,015 | -8.274% |
| 2025-06-27 | 15.39 | 15.48 | 15.34 | 15.45 | +0.717% | 195,058 | -8.155% |
| 2025-06-26 | 15.27 | 15.39 | 15.26 | 15.34 | +0.261% | 189,749 | -7.497% |
| 2025-06-25 | 15.24 | 15.30 | 15.20 | 15.30 | +1.057% | 223,303 | -7.255% |
| 2025-06-24 | 15.03 | 15.24 | 15.03 | 15.14 | +1.001% | 177,030 | -6.275% |
| 2025-06-23 | 14.96 | 15.06 | 14.85 | 14.99 | +0.402% | 296,139 | -5.337% |
| 2025-06-20 | 15.05 | 15.08 | 14.92 | 14.93 | -0.599% | 199,738 | -4.956% |
| 2025-06-18 | 15.04 | 15.09 | 14.96 | 15.02 | +0.200% | 186,615 | -5.526% |
| 2025-06-17 | 15.02 | 15.09 | 14.96 | 14.99 | -0.597% | 181,509 | -5.337% |
| 2025-06-16 | 15.11 | 15.17 | 15.08 | 15.08 | -0.396% | 165,058 | -5.902% |
| 2025-06-13 | 15.18 | 15.25 | 15.10 | 15.14 | -0.721% | 212,135 | -6.275% |
| 2025-06-12 | 15.16 | 15.30 | 15.14 | 15.25 | +0.594% | 185,170 | -6.951% |
| 2025-06-11 | 15.25 | 15.25 | 15.14 | 15.16 | -0.263% | 177,068 | -6.398% |
| 2025-06-10 | 15.17 | 15.25 | 15.10 | 15.20 | +0.662% | 152,704 | -6.645% |
| 2025-06-09 | 15.20 | 15.20 | 15.10 | 15.10 | -0.592% | 219,422 | -6.026% |
| 2025-06-06 | 15.12 | 15.20 | 15.06 | 15.19 | +1.267% | 135,616 | -6.583% |
| 2025-06-05 | 15.08 | 15.09 | 14.94 | 15.00 | -0.067% | 192,339 | -5.400% |
| 2025-06-04 | 15.08 | 15.13 | 14.98 | 15.01 | -0.067% | 243,850 | -5.463% |
| 2025-06-03 | 15.01 | 15.12 | 15.00 | 15.02 | +0.067% | 251,297 | -5.526% |
| 2025-06-02 | 14.93 | 15.08 | 14.81 | 15.01 | +0.267% | 258,870 | -5.463% |
| 2025-05-30 | 14.94 | 14.98 | 14.83 | 14.97 | +0.201% | 371,603 | -5.210% |
| 2025-05-29 | 14.83 | 14.94 | 14.72 | 14.94 | +1.771% | 451,045 | -5.020% |
| 2025-05-28 | 14.79 | 14.81 | 14.68 | 14.68 | -0.677% | 207,926 | -3.338% |
| 2025-05-27 | 14.82 | 14.82 | 14.67 | 14.78 | +1.372% | 322,934 | -3.992% |
| 2025-05-23 | 14.54 | 14.62 | 14.48 | 14.58 | -0.546% | 249,460 | -2.675% |
| 2025-05-22 | 14.65 | 14.72 | 14.56 | 14.66 | +0.137% | 270,792 | -3.206% |
| 2025-05-21 | 14.75 | 14.86 | 14.59 | 14.64 | -1.014% | 458,565 | -3.074% |
| 2025-05-20 | 14.80 | 14.81 | 14.66 | 14.79 | -0.135% | 249,002 | -4.057% |
| 2025-05-19 | 14.67 | 14.81 | 14.65 | 14.81 | +0.271% | 150,976 | -4.186% |
| 2025-05-16 | 14.69 | 14.82 | 14.62 | 14.77 | +0.545% | 226,793 | -3.927% |
| 2025-05-15 | 14.65 | 14.74 | 14.52 | 14.69 | -0.542% | 219,783 | -3.404% |
| 2025-05-14 | 14.72 | 14.80 | 14.65 | 14.77 | +0.613% | 211,905 | -3.927% |
| 2025-05-13 | 14.66 | 14.75 | 14.48 | 14.68 | +0.273% | 277,698 | -3.338% |
| 2025-05-12 | 14.49 | 14.65 | 14.40 | 14.64 | +2.737% | 255,166 | -3.074% |
| 2025-05-09 | 14.36 | 14.36 | 14.19 | 14.25 | -0.210% | 192,508 | -0.421% |
| 2025-05-08 | 14.28 | 14.37 | 14.18 | 14.28 | +1.133% | 135,826 | -0.630% |
| 2025-05-07 | 14.16 | 14.21 | 14.00 | 14.12 | +0.071% | 239,108 | +0.496% |
| 2025-05-06 | 14.00 | 14.20 | 13.99 | 14.11 | +0.071% | 157,663 | +0.567% |
| 2025-05-05 | 14.17 | 14.23 | 14.08 | 14.10 | -0.844% | 182,724 | +0.638% |
| 2025-05-02 | 14.14 | 14.23 | 14.01 | 14.22 | +1.717% | 192,339 | -0.211% |
| 2025-05-01 | 13.99 | 14.15 | 13.95 | 13.98 | +0.866% | 223,202 | +1.502% |
| 2025-04-30 | 13.77 | 13.87 | 13.58 | 13.86 | +0.145% | 393,147 | +2.381% |
| 2025-04-29 | 13.63 | 13.85 | 13.56 | 13.84 | +1.392% | 237,076 | +2.529% |
| 2025-04-28 | 13.71 | 13.86 | 13.50 | 13.65 | -0.292% | 184,501 | +3.956% |
| 2025-04-25 | 13.55 | 13.77 | 13.50 | 13.69 | +1.407% | 154,659 | +3.652% |
| 2025-04-24 | 13.37 | 13.57 | 13.35 | 13.50 | +1.580% | 153,060 | +5.111% |
| 2025-04-23 | 13.37 | 13.56 | 13.20 | 13.29 | +2.074% | 260,496 | +6.772% |
| 2025-04-22 | 12.87 | 13.11 | 12.80 | 13.02 | +2.600% | 350,770 | +8.986% |
| 2025-04-21 | 13.07 | 13.08 | 12.55 | 12.69 | -3.498% | 560,517 | +11.820% |
| 2025-04-17 | 13.12 | 13.21 | 12.94 | 13.15 | +0.689% | 204,955 | +7.909% |
| 2025-04-16 | 13.20 | 13.33 | 12.97 | 13.06 | -2.392% | 206,390 | +8.652% |
| 2025-04-15 | 13.31 | 13.64 | 13.31 | 13.38 | 0.000% | 193,861 | +6.054% |