EVHY
Eaton Vance High Yield ETF
stockNYSEETF
At CloseOct 2, 2026
50.56USD0.000%(0.00)2,297
After-hoursOct 2, 2026 4:10:30 PM EDT
50.56USD0.000%(0.00)
EVHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.69 | 50.69 | 50.56 | 50.56 | +0.156% | 2,966 | 0.000% |
| 2026-10-01 | 50.27 | 50.48 | 50.23 | 50.48 | +0.092% | 172,993 | +0.156% |
| 2026-09-30 | 50.65 | 50.65 | 50.43 | 50.43 | -0.725% | 1,322 | +0.249% |
| 2026-09-29 | 50.96 | 50.96 | 50.70 | 50.80 | -0.198% | 1,546 | -0.478% |
| 2026-09-28 | 50.96 | 51.29 | 50.88 | 50.90 | -0.389% | 4,988 | -0.676% |
| 2026-09-25 | 51.05 | 51.11 | 51.05 | 51.10 | -0.029% | 1,506 | -1.063% |
| 2026-09-24 | 51.12 | 51.12 | 51.12 | 51.12 | -0.283% | 278 | -1.092% |
| 2026-09-23 | 51.26 | 51.26 | 51.26 | 51.26 | -0.728% | 363 | -1.371% |
| 2026-09-22 | 51.59 | 51.64 | 51.59 | 51.64 | -0.018% | 429 | -2.090% |
| 2026-09-21 | 51.66 | 51.68 | 51.65 | 51.65 | +0.214% | 2,318 | -2.107% |
| 2026-09-18 | 51.59 | 51.59 | 51.52 | 51.53 | -0.252% | 1,960 | -1.897% |
| 2026-09-17 | 51.64 | 51.67 | 51.63 | 51.66 | +0.252% | 1,635 | -2.145% |
| 2026-09-16 | 51.54 | 51.59 | 51.53 | 51.53 | +0.136% | 5,903 | -1.898% |
| 2026-09-15 | 51.56 | 51.56 | 51.47 | 51.47 | -0.252% | 683 | -1.764% |
| 2026-09-14 | 51.59 | 51.60 | 51.59 | 51.59 | -0.045% | 4,218 | -2.012% |
| 2026-09-11 | 51.80 | 51.80 | 51.62 | 51.62 | -0.101% | 2,708 | -2.055% |
| 2026-09-10 | 51.72 | 51.73 | 51.67 | 51.67 | -0.386% | 3,287 | -2.154% |
| 2026-09-09 | 51.91 | 51.91 | 51.87 | 51.87 | -0.212% | 984 | -2.531% |
| 2026-09-08 | 52.01 | 52.02 | 51.98 | 51.98 | -0.096% | 3,238 | -2.738% |
| 2026-09-04 | 52.03 | 52.07 | 52.03 | 52.03 | -0.096% | 5,514 | -2.831% |
| 2026-09-03 | 51.99 | 52.32 | 51.98 | 52.08 | +0.373% | 20,157 | -2.924% |
| 2026-09-02 | 51.96 | 52.02 | 51.88 | 51.89 | -0.132% | 39,165 | -2.562% |
| 2026-09-01 | 52.01 | 52.07 | 51.95 | 51.95 | -0.135% | 7,267 | -2.691% |
| 2026-08-31 | 52.09 | 52.09 | 51.99 | 52.02 | -0.440% | 863 | -2.822% |
| 2026-08-28 | 52.26 | 52.26 | 52.26 | 52.26 | -0.143% | 94 | -3.249% |
| 2026-08-27 | 52.33 | 52.33 | 52.33 | 52.33 | +0.019% | 227 | -3.388% |
| 2026-08-26 | 52.34 | 52.34 | 52.32 | 52.32 | -0.010% | 363 | -3.370% |
| 2026-08-25 | 52.31 | 52.35 | 52.06 | 52.33 | +0.220% | 41,241 | -3.379% |
| 2026-08-24 | 52.22 | 52.23 | 52.21 | 52.21 | +0.067% | 2,176 | -3.166% |
| 2026-08-21 | 52.13 | 52.24 | 52.13 | 52.17 | +0.085% | 813 | -3.101% |
| 2026-08-20 | 52.13 | 52.13 | 52.12 | 52.13 | -0.202% | 70,716 | -3.019% |
| 2026-08-19 | 52.24 | 52.24 | 52.21 | 52.24 | +0.232% | 692 | -3.214% |
| 2026-08-18 | 52.21 | 52.23 | 52.12 | 52.12 | -0.250% | 882,151 | -2.990% |
| 2026-08-17 | 52.26 | 52.34 | 52.25 | 52.25 | -0.018% | 1,599 | -3.232% |
| 2026-08-14 | 52.25 | 52.26 | 52.25 | 52.26 | -0.057% | 537 | -3.249% |
| 2026-08-13 | 52.22 | 52.30 | 52.22 | 52.28 | +0.182% | 1,976 | -3.305% |
| 2026-08-12 | 52.20 | 52.20 | 52.19 | 52.19 | +0.086% | 443 | -3.129% |
| 2026-08-11 | 52.13 | 52.15 | 52.13 | 52.15 | +0.077% | 744 | -3.045% |
| 2026-08-10 | 52.12 | 52.12 | 52.10 | 52.10 | -0.193% | 1,146 | -2.971% |
| 2026-08-07 | 52.19 | 52.21 | 52.17 | 52.21 | +0.174% | 2,349 | -3.158% |
| 2026-08-06 | 52.15 | 52.15 | 52.09 | 52.12 | -0.047% | 1,418 | -2.990% |
| 2026-08-05 | 52.05 | 52.15 | 52.05 | 52.14 | -0.030% | 1,951 | -3.035% |
| 2026-08-04 | 52.17 | 52.17 | 52.13 | 52.16 | +0.211% | 25,361 | -3.064% |
| 2026-08-03 | 52.05 | 52.05 | 52.05 | 52.05 | +0.231% | 314 | -2.859% |
| 2026-07-31 | 51.82 | 51.93 | 51.82 | 51.93 | -0.603% | 388 | -2.635% |
| 2026-07-30 | 52.21 | 52.24 | 52.21 | 52.24 | +0.355% | 1,039 | -3.222% |
| 2026-07-29 | 52.08 | 52.09 | 52.03 | 52.05 | -0.220% | 2,891 | -2.878% |
| 2026-07-28 | 52.14 | 52.20 | 52.10 | 52.17 | +0.144% | 2,058 | -3.092% |
| 2026-07-27 | 52.10 | 52.10 | 52.08 | 52.09 | +0.086% | 581 | -2.952% |
| 2026-07-24 | 52.04 | 52.08 | 52.03 | 52.05 | +0.042% | 1,998 | -2.868% |
| 2026-07-23 | 52.03 | 52.06 | 51.95 | 52.03 | -0.319% | 2,953 | -2.828% |
| 2026-07-22 | 52.20 | 52.20 | 52.20 | 52.20 | -0.163% | 891 | -3.138% |
| 2026-07-21 | 52.32 | 52.32 | 52.25 | 52.28 | -0.067% | 14,141 | -3.296% |
| 2026-07-20 | 52.34 | 52.35 | 52.31 | 52.31 | -0.083% | 7,054 | -3.360% |
| 2026-07-17 | 52.35 | 52.36 | 52.34 | 52.36 | +0.014% | 2,500 | -3.441% |
| 2026-07-16 | 52.32 | 52.38 | 52.32 | 52.35 | +0.022% | 1,890 | -3.427% |
| 2026-07-15 | 52.35 | 52.35 | 52.32 | 52.34 | +0.096% | 2,426 | -3.407% |
| 2026-07-14 | 52.26 | 52.34 | 52.26 | 52.29 | +0.153% | 1,842 | -3.314% |
| 2026-07-13 | 52.22 | 52.25 | 52.21 | 52.21 | -0.163% | 7,553 | -3.166% |
| 2026-07-10 | 52.31 | 52.31 | 52.28 | 52.30 | -0.067% | 749 | -3.323% |
| 2026-07-09 | 52.27 | 52.37 | 52.27 | 52.33 | +0.105% | 1,492 | -3.388% |
| 2026-07-08 | 52.22 | 52.27 | 52.22 | 52.27 | -0.175% | 1,105 | -3.286% |
| 2026-07-07 | 52.34 | 52.43 | 52.30 | 52.37 | -0.026% | 3,513 | -3.455% |
| 2026-07-06 | 52.38 | 52.38 | 52.38 | 52.38 | +0.000% | 254 | -3.480% |
| 2026-07-02 | 52.33 | 52.38 | 52.33 | 52.38 | +0.172% | 1,723 | -3.480% |
| 2026-07-01 | 52.24 | 52.29 | 52.24 | 52.29 | +0.018% | 3,510 | -3.314% |
| 2026-06-30 | 52.11 | 52.30 | 52.11 | 52.28 | -0.437% | 5,888 | -3.297% |
| 2026-06-29 | 52.46 | 52.53 | 52.44 | 52.51 | +0.115% | 1,876 | -3.719% |
| 2026-06-26 | 52.43 | 52.45 | 52.43 | 52.45 | -0.058% | 863 | -3.608% |
| 2026-06-25 | 52.44 | 52.49 | 52.44 | 52.48 | +0.096% | 4,254 | -3.665% |
| 2026-06-24 | 52.43 | 52.43 | 52.43 | 52.43 | +0.038% | 2,571 | -3.572% |
| 2026-06-23 | 52.37 | 52.45 | 52.36 | 52.41 | +0.001% | 2,344 | -3.536% |
| 2026-06-22 | 52.55 | 52.55 | 52.37 | 52.41 | -0.124% | 1,470 | -3.535% |
| 2026-06-18 | 52.47 | 52.47 | 52.47 | 52.47 | +0.315% | 614 | -3.654% |
| 2026-06-17 | 52.53 | 52.53 | 52.31 | 52.31 | -0.285% | 2,852 | -3.351% |
| 2026-06-16 | 52.45 | 52.46 | 52.43 | 52.46 | -0.014% | 471 | -3.626% |
| 2026-06-15 | 52.50 | 52.50 | 52.47 | 52.47 | +0.197% | 588 | -3.640% |
| 2026-06-12 | 52.37 | 52.39 | 52.28 | 52.36 | +0.026% | 2,102 | -3.450% |
| 2026-06-11 | 52.14 | 52.35 | 52.14 | 52.35 | +0.481% | 544 | -3.425% |
| 2026-06-10 | 52.18 | 52.18 | 52.10 | 52.10 | -0.166% | 365 | -2.961% |
| 2026-06-09 | 52.19 | 52.19 | 52.19 | 52.19 | +0.079% | 175 | -3.122% |
| 2026-06-08 | 52.15 | 52.21 | 52.13 | 52.15 | +0.071% | 6,437 | -3.045% |
| 2026-06-05 | 52.16 | 52.17 | 52.08 | 52.11 | -0.341% | 4,125 | -2.977% |
| 2026-06-04 | 52.27 | 52.29 | 52.27 | 52.29 | +0.153% | 588 | -3.307% |
| 2026-06-03 | 52.21 | 52.21 | 52.21 | 52.21 | -0.236% | 147 | -3.159% |
| 2026-06-02 | 52.32 | 52.33 | 52.32 | 52.33 | +0.115% | 460 | -3.388% |
| 2026-06-01 | 52.28 | 52.28 | 52.20 | 52.27 | -0.115% | 7,225 | -3.277% |
| 2026-05-29 | 52.33 | 52.33 | 52.33 | 52.33 | -0.362% | 87 | -3.388% |
| 2026-05-28 | 52.50 | 52.52 | 52.50 | 52.52 | +0.153% | 244 | -3.738% |
| 2026-05-27 | 52.47 | 52.48 | 52.41 | 52.44 | +0.086% | 4,298 | -3.590% |
| 2026-05-26 | 52.44 | 52.44 | 52.39 | 52.40 | +0.116% | 1,261 | -3.508% |
| 2026-05-22 | 52.33 | 52.33 | 52.23 | 52.33 | +0.138% | 194,311 | -3.396% |
| 2026-05-21 | 52.09 | 52.35 | 52.09 | 52.26 | +0.014% | 2,512 | -3.263% |
| 2026-05-20 | 52.03 | 52.26 | 52.03 | 52.26 | +0.519% | 832 | -3.249% |
| 2026-05-19 | 51.94 | 52.02 | 51.88 | 51.98 | -0.201% | 3,421 | -2.747% |
| 2026-05-18 | 52.15 | 52.15 | 52.04 | 52.09 | +0.007% | 1,620 | -2.942% |
| 2026-05-15 | 52.13 | 52.14 | 52.09 | 52.09 | -0.410% | 619 | -2.936% |
| 2026-05-14 | 52.35 | 52.37 | 52.30 | 52.30 | -0.038% | 1,441 | -3.333% |
| 2026-05-13 | 52.28 | 52.40 | 52.28 | 52.32 | +0.038% | 2,211 | -3.370% |
| 2026-05-12 | 52.22 | 52.30 | 52.22 | 52.30 | -0.155% | 1,361 | -3.333% |
| 2026-05-11 | 52.53 | 52.53 | 52.38 | 52.38 | -0.093% | 5,554 | -3.483% |
| 2026-05-08 | 52.38 | 52.51 | 52.38 | 52.43 | +0.239% | 2,829 | -3.572% |
| 2026-05-07 | 52.42 | 52.42 | 52.30 | 52.30 | -0.328% | 7,172 | -3.342% |
| 2026-05-06 | 52.42 | 52.50 | 52.42 | 52.48 | +0.358% | 1,164 | -3.659% |
| 2026-05-05 | 52.27 | 52.32 | 52.27 | 52.29 | +0.153% | 1,189 | -3.314% |
| 2026-05-04 | 52.31 | 52.33 | 52.17 | 52.21 | -0.300% | 2,482 | -3.166% |
| 2026-05-01 | 52.43 | 52.45 | 52.37 | 52.37 | +0.012% | 1,982 | -3.457% |
| 2026-04-30 | 52.24 | 52.36 | 52.24 | 52.36 | -0.165% | 509 | -3.445% |
| 2026-04-29 | 52.56 | 52.56 | 52.38 | 52.45 | -0.293% | 1,577 | -3.605% |
| 2026-04-28 | 52.58 | 52.67 | 52.58 | 52.60 | -0.159% | 1,088 | -3.887% |
| 2026-04-27 | 52.66 | 52.73 | 52.62 | 52.69 | +0.083% | 2,774 | -4.040% |
| 2026-04-24 | 52.54 | 52.67 | 52.54 | 52.64 | +0.101% | 2,206 | -3.960% |
| 2026-04-23 | 52.64 | 52.68 | 52.53 | 52.59 | -0.115% | 1,285 | -3.863% |
| 2026-04-22 | 52.61 | 52.67 | 52.59 | 52.65 | +0.141% | 3,453 | -3.974% |
| 2026-04-21 | 52.57 | 52.63 | 52.57 | 52.58 | -0.238% | 1,905 | -3.839% |
| 2026-04-20 | 52.78 | 52.80 | 52.70 | 52.70 | -0.092% | 1,397 | -4.068% |
| 2026-04-17 | 52.70 | 52.80 | 52.70 | 52.75 | +0.417% | 2,037 | -4.156% |
| 2026-04-16 | 52.53 | 52.56 | 52.50 | 52.53 | -0.171% | 3,691 | -3.756% |
| 2026-04-15 | 52.63 | 52.63 | 52.55 | 52.62 | +0.037% | 1,292 | -3.921% |
| 2026-04-14 | 52.51 | 52.62 | 52.32 | 52.60 | +0.288% | 4,248 | -3.885% |
| 2026-04-13 | 52.27 | 52.45 | 52.27 | 52.45 | +0.200% | 7,110 | -3.609% |
| 2026-04-10 | 52.47 | 52.48 | 52.34 | 52.35 | -0.351% | 1,356 | -3.417% |
| 2026-04-09 | 52.56 | 52.56 | 52.53 | 52.53 | +0.066% | 1,571 | -3.756% |
| 2026-04-08 | 52.67 | 52.85 | 52.48 | 52.50 | +0.558% | 4,891 | -3.692% |
| 2026-04-07 | 52.09 | 52.20 | 52.02 | 52.20 | +0.044% | 1,497 | -3.155% |
| 2026-04-06 | 52.14 | 52.18 | 52.14 | 52.18 | +0.190% | 886 | -3.112% |
| 2026-04-02 | 51.84 | 52.17 | 51.84 | 52.08 | +0.051% | 6,131 | -2.928% |
| 2026-04-01 | 52.06 | 52.06 | 52.06 | 52.06 | +0.242% | 36 | -2.879% |
| 2026-03-31 | 51.83 | 51.93 | 51.83 | 51.93 | +0.498% | 204 | -2.644% |
| 2026-03-30 | 51.81 | 51.81 | 51.65 | 51.67 | +0.168% | 847 | -2.159% |
| 2026-03-27 | 51.58 | 51.60 | 51.58 | 51.59 | -0.257% | 730 | -1.994% |
| 2026-03-26 | 52.02 | 52.07 | 51.72 | 51.72 | -0.703% | 4,545 | -2.246% |
| 2026-03-25 | 52.16 | 52.16 | 52.05 | 52.09 | +0.231% | 876 | -2.934% |
| 2026-03-24 | 52.02 | 52.03 | 51.91 | 51.97 | -0.227% | 996 | -2.710% |
| 2026-03-23 | 52.06 | 52.18 | 51.97 | 52.08 | +0.477% | 2,201 | -2.930% |
| 2026-03-20 | 52.04 | 52.04 | 51.84 | 51.84 | -0.617% | 2,013 | -2.467% |
| 2026-03-19 | 51.94 | 52.21 | 48.57 | 52.16 | +0.063% | 1,228 | -3.069% |
| 2026-03-18 | 52.27 | 52.27 | 52.13 | 52.13 | -0.430% | 684 | -3.008% |
| 2026-03-17 | 52.29 | 52.35 | 52.29 | 52.35 | +0.385% | 686 | -3.425% |
| 2026-03-16 | 52.24 | 52.24 | 52.15 | 52.15 | +0.277% | 134 | -3.053% |
| 2026-03-13 | 52.18 | 52.18 | 52.00 | 52.01 | -0.222% | 1,130 | -2.784% |
| 2026-03-12 | 52.31 | 52.31 | 52.12 | 52.12 | -0.590% | 526 | -3.000% |
| 2026-03-11 | 52.46 | 52.46 | 52.41 | 52.43 | -0.223% | 319 | -3.572% |
| 2026-03-10 | 52.57 | 52.70 | 52.55 | 52.55 | -0.079% | 2,190 | -3.787% |
| 2026-03-09 | 52.43 | 52.61 | 52.42 | 52.59 | +0.367% | 868 | -3.864% |
| 2026-03-06 | 52.43 | 52.51 | 52.39 | 52.40 | -0.379% | 1,807 | -3.511% |
| 2026-03-05 | 52.73 | 52.73 | 52.60 | 52.60 | -0.344% | 1,943 | -3.877% |
| 2026-03-04 | 52.77 | 52.83 | 52.76 | 52.78 | +0.224% | 1,750 | -4.207% |
| 2026-03-03 | 52.47 | 52.66 | 52.47 | 52.66 | -0.304% | 1,050 | -3.993% |
| 2026-03-02 | 52.55 | 52.82 | 52.55 | 52.82 | +0.122% | 1,856 | -4.284% |
| 2026-02-27 | 52.76 | 52.78 | 52.76 | 52.76 | -0.526% | 1,775 | -4.167% |
| 2026-02-26 | 53.03 | 53.07 | 52.97 | 53.03 | -0.049% | 3,788 | -4.671% |
| 2026-02-25 | 53.05 | 53.14 | 53.00 | 53.06 | +0.008% | 3,348 | -4.717% |
| 2026-02-24 | 53.05 | 53.09 | 53.02 | 53.06 | -0.056% | 3,640 | -4.710% |
| 2026-02-23 | 53.07 | 53.13 | 53.07 | 53.09 | -0.121% | 2,179 | -4.763% |
| 2026-02-20 | 53.07 | 53.21 | 53.07 | 53.15 | +0.133% | 3,256 | -4.879% |
| 2026-02-19 | 53.07 | 53.08 | 53.04 | 53.08 | +0.057% | 1,789 | -4.752% |
| 2026-02-18 | 53.05 | 53.05 | 53.01 | 53.05 | +0.054% | 4,979 | -4.697% |
| 2026-02-17 | 53.01 | 53.02 | 53.01 | 53.02 | -0.141% | 938 | -4.645% |
| 2026-02-13 | 53.04 | 53.12 | 53.04 | 53.09 | +0.179% | 5,548 | -4.780% |
| 2026-02-12 | 53.11 | 53.11 | 53.00 | 53.00 | -0.074% | 2,187 | -4.609% |
| 2026-02-11 | 53.06 | 53.07 | 53.00 | 53.04 | -0.029% | 43,527 | -4.680% |
| 2026-02-10 | 53.09 | 53.09 | 53.05 | 53.05 | +0.078% | 535 | -4.708% |
| 2026-02-09 | 52.95 | 53.04 | 52.95 | 53.01 | +0.064% | 1,326 | -4.634% |
| 2026-02-06 | 52.95 | 53.03 | 52.95 | 52.98 | +0.209% | 3,587 | -4.573% |
| 2026-02-05 | 52.87 | 52.87 | 52.87 | 52.87 | +0.007% | 639 | -4.374% |
| 2026-02-04 | 52.95 | 52.95 | 52.87 | 52.87 | -0.171% | 2,694 | -4.367% |
| 2026-02-03 | 52.93 | 53.00 | 52.87 | 52.96 | -0.008% | 1,697 | -4.530% |
| 2026-02-02 | 52.97 | 53.01 | 52.94 | 52.96 | +0.182% | 9,587 | -4.537% |
| 2026-01-30 | 52.96 | 52.96 | 52.84 | 52.86 | -0.618% | 7,796 | -4.364% |
| 2026-01-29 | 53.19 | 53.19 | 53.06 | 53.19 | -0.500% | 7,520 | -4.955% |
| 2026-01-28 | 53.26 | 53.46 | 53.20 | 53.46 | +0.387% | 2,778 | -5.430% |
| 2026-01-27 | 53.26 | 53.26 | 53.23 | 53.25 | +0.073% | 5,601 | -5.065% |
| 2026-01-26 | 53.27 | 53.27 | 53.21 | 53.22 | +0.009% | 1,062 | -4.995% |
| 2026-01-23 | 53.24 | 53.24 | 53.17 | 53.21 | -0.066% | 964 | -4.986% |
| 2026-01-22 | 53.25 | 53.28 | 53.21 | 53.24 | +0.113% | 5,857 | -5.048% |
| 2026-01-21 | 53.15 | 53.23 | 53.14 | 53.19 | +0.208% | 1,619 | -4.941% |
| 2026-01-20 | 53.05 | 53.14 | 53.05 | 53.07 | -0.210% | 3,526 | -4.744% |
| 2026-01-16 | 53.20 | 53.29 | 53.19 | 53.19 | +0.030% | 2,260 | -4.943% |
| 2026-01-15 | 53.16 | 53.17 | 53.16 | 53.17 | +0.113% | 384 | -4.914% |
| 2026-01-14 | 53.13 | 53.17 | 53.10 | 53.11 | -0.038% | 10,027 | -4.807% |
| 2026-01-13 | 53.18 | 53.18 | 53.13 | 53.13 | -0.001% | 3,487 | -4.843% |
| 2026-01-12 | 53.14 | 53.15 | 53.06 | 53.13 | -0.010% | 37,392 | -4.844% |
| 2026-01-09 | 53.12 | 53.14 | 53.12 | 53.14 | +0.049% | 1,001 | -4.854% |
| 2026-01-08 | 53.05 | 53.14 | 53.05 | 53.11 | +0.047% | 2,819 | -4.807% |
| 2026-01-07 | 53.10 | 53.10 | 53.08 | 53.09 | -0.085% | 560 | -4.762% |
| 2026-01-06 | 53.13 | 53.18 | 53.13 | 53.13 | +0.009% | 6,111 | -4.843% |
| 2026-01-05 | 53.06 | 53.35 | 53.06 | 53.13 | +0.223% | 17,557 | -4.834% |
| 2026-01-02 | 53.10 | 53.10 | 53.01 | 53.01 | +0.007% | 3,215 | -4.622% |
| 2025-12-31 | 53.03 | 53.11 | 53.00 | 53.00 | -0.039% | 2,928 | -4.615% |
| 2025-12-30 | 52.99 | 53.06 | 52.99 | 53.02 | +0.042% | 4,045 | -4.653% |
| 2025-12-29 | 52.98 | 53.02 | 52.97 | 53.00 | +0.022% | 2,920 | -4.613% |
| 2025-12-26 | 53.01 | 53.03 | 52.99 | 52.99 | -0.039% | 1,719 | -4.592% |
| 2025-12-24 | 52.87 | 53.06 | 52.87 | 53.01 | +0.162% | 2,194 | -4.629% |
| 2025-12-23 | 52.86 | 52.94 | 52.86 | 52.93 | -1.056% | 5,738 | -4.474% |
| 2025-12-22 | 53.51 | 53.51 | 53.45 | 53.49 | +0.019% | 2,255 | -5.483% |
| 2025-12-19 | 53.52 | 53.54 | 53.46 | 53.48 | -0.036% | 3,292 | -5.466% |
| 2025-12-18 | 53.44 | 53.50 | 53.44 | 53.50 | +0.252% | 2,454 | -5.500% |
| 2025-12-17 | 53.34 | 53.37 | 53.32 | 53.37 | -0.081% | 2,577 | -5.262% |
| 2025-12-16 | 53.37 | 53.41 | 53.35 | 53.41 | +0.075% | 6,042 | -5.338% |
| 2025-12-15 | 53.35 | 53.37 | 53.31 | 53.37 | +0.104% | 547 | -5.267% |
| 2025-12-12 | 53.37 | 53.39 | 53.30 | 53.31 | -0.144% | 2,266 | -5.169% |
| 2025-12-11 | 53.40 | 53.41 | 53.36 | 53.39 | -0.009% | 5,102 | -5.306% |
| 2025-12-10 | 53.25 | 53.40 | 53.25 | 53.40 | +0.291% | 1,853 | -5.315% |
| 2025-12-09 | 53.29 | 53.29 | 53.24 | 53.24 | -0.096% | 538 | -5.039% |
| 2025-12-08 | 53.36 | 53.36 | 53.26 | 53.29 | -0.210% | 1,152 | -5.131% |
| 2025-12-05 | 53.37 | 53.43 | 53.32 | 53.40 | +0.071% | 14,720 | -5.330% |
| 2025-12-04 | 53.30 | 53.38 | 53.30 | 53.37 | -0.065% | 221,457 | -5.263% |
| 2025-12-03 | 53.35 | 53.42 | 53.35 | 53.40 | +0.169% | 966 | -5.324% |
| 2025-12-02 | 53.31 | 53.31 | 53.31 | 53.31 | +0.131% | 112 | -5.164% |
| 2025-12-01 | 53.19 | 53.33 | 53.19 | 53.24 | -0.124% | 8,034 | -5.039% |
| 2025-11-28 | 53.31 | 53.34 | 53.31 | 53.31 | -0.512% | 1,261 | -5.157% |
| 2025-11-26 | 53.51 | 53.58 | 53.51 | 53.58 | +0.122% | 1,134 | -5.642% |
| 2025-11-25 | 53.33 | 53.52 | 53.33 | 53.51 | +0.425% | 2,166 | -5.527% |
| 2025-11-24 | 53.28 | 53.34 | 53.28 | 53.29 | +0.222% | 2,027 | -5.125% |
| 2025-11-21 | 53.12 | 53.17 | 53.12 | 53.17 | +0.273% | 1,387 | -4.915% |
| 2025-11-20 | 53.19 | 53.24 | 53.03 | 53.03 | +0.017% | 4,285 | -4.656% |
| 2025-11-19 | 53.03 | 53.11 | 53.01 | 53.02 | +0.090% | 1,574 | -4.639% |
| 2025-11-18 | 52.94 | 53.02 | 52.94 | 52.97 | +0.002% | 1,474 | -4.553% |
| 2025-11-17 | 53.04 | 53.04 | 52.95 | 52.97 | -0.136% | 1,606 | -4.552% |
| 2025-11-14 | 53.09 | 53.09 | 53.04 | 53.04 | +0.022% | 329 | -4.681% |
| 2025-11-13 | 53.04 | 53.04 | 52.99 | 53.03 | -0.323% | 777 | -4.660% |
| 2025-11-12 | 53.23 | 53.26 | 53.18 | 53.20 | -0.126% | 2,180 | -4.968% |
| 2025-11-11 | 53.23 | 53.27 | 53.23 | 53.27 | +0.107% | 219 | -5.088% |
| 2025-11-10 | 53.03 | 53.22 | 53.03 | 53.21 | +0.435% | 8,852 | -4.986% |
| 2025-11-07 | 52.98 | 52.98 | 52.98 | 52.98 | -0.010% | 169 | -4.573% |
| 2025-11-06 | 53.03 | 53.04 | 52.96 | 52.98 | +0.005% | 891 | -4.582% |
| 2025-11-05 | 53.00 | 53.09 | 52.98 | 52.98 | +0.071% | 2,939 | -4.578% |
| 2025-11-04 | 52.95 | 52.95 | 52.95 | 52.95 | -0.059% | 135 | -4.510% |
| 2025-11-03 | 53.03 | 53.03 | 52.98 | 52.98 | -0.233% | 256 | -4.567% |
| 2025-10-31 | 53.16 | 53.16 | 53.10 | 53.10 | -0.562% | 2,948 | -4.789% |
| 2025-10-30 | 53.43 | 53.44 | 53.40 | 53.40 | -0.085% | 624 | -5.324% |
| 2025-10-29 | 53.62 | 53.62 | 53.45 | 53.45 | -0.308% | 7,881 | -5.404% |
| 2025-10-28 | 53.63 | 53.63 | 53.61 | 53.61 | -0.009% | 823 | -5.695% |
| 2025-10-27 | 53.58 | 53.63 | 53.58 | 53.62 | +0.224% | 8,019 | -5.704% |
| 2025-10-24 | 53.50 | 53.50 | 53.49 | 53.50 | +0.291% | 5,014 | -5.493% |
| 2025-10-23 | 53.34 | 53.34 | 53.34 | 53.34 | +0.103% | 79 | -5.218% |
| 2025-10-22 | 53.39 | 53.39 | 53.15 | 53.29 | -0.102% | 12,164 | -5.120% |
| 2025-10-21 | 53.34 | 53.34 | 53.34 | 53.34 | -0.084% | 87 | -5.217% |
| 2025-10-20 | 53.32 | 53.41 | 53.32 | 53.38 | +0.291% | 740 | -5.297% |
| 2025-10-17 | 53.23 | 53.23 | 53.23 | 53.23 | +0.075% | 49 | -5.022% |
| 2025-10-16 | 53.32 | 53.32 | 53.19 | 53.19 | -0.219% | 1,058 | -4.950% |
| 2025-10-15 | 53.26 | 53.31 | 53.26 | 53.31 | +0.341% | 11,617 | -5.159% |
| 2025-10-14 | 53.07 | 53.15 | 52.90 | 53.13 | +0.171% | 3,393 | -4.835% |
| 2025-10-13 | 53.03 | 53.03 | 53.03 | 53.03 | +0.480% | 16 | -4.672% |
| 2025-10-10 | 52.78 | 52.78 | 52.72 | 52.78 | -0.449% | 802 | -4.215% |
| 2025-10-09 | 53.17 | 53.17 | 53.02 | 53.02 | -0.282% | 1,314 | -4.645% |
| 2025-10-08 | 53.28 | 53.28 | 53.17 | 53.17 | -0.150% | 377 | -4.914% |
| 2025-10-07 | 53.29 | 53.29 | 53.25 | 53.25 | -0.078% | 1,516 | -5.057% |
| 2025-10-06 | 53.29 | 53.29 | 53.29 | 53.29 | +0.003% | 182 | -5.131% |
| 2025-10-03 | 53.29 | 53.32 | 53.29 | 53.29 | -0.056% | 411 | -5.129% |
| 2025-10-02 | 53.28 | 53.32 | 53.28 | 53.32 | +0.025% | 190 | -5.182% |
| 2025-10-01 | 53.28 | 53.31 | 53.28 | 53.31 | +0.135% | 542 | -5.158% |
| 2025-09-30 | 53.22 | 53.26 | 53.22 | 53.23 | -0.598% | 2,056 | -5.031% |
| 2025-09-29 | 53.52 | 53.56 | 53.52 | 53.56 | +0.187% | 163 | -5.598% |
| 2025-09-26 | 53.45 | 53.45 | 53.45 | 53.45 | +0.066% | 185 | -5.421% |
| 2025-09-25 | 53.41 | 53.43 | 53.41 | 53.42 | -0.168% | 732 | -5.359% |
| 2025-09-24 | 53.53 | 53.53 | 53.51 | 53.51 | -0.131% | 117 | -5.519% |
| 2025-09-23 | 53.60 | 53.60 | 53.58 | 53.58 | -0.009% | 1,293 | -5.642% |
| 2025-09-22 | 53.57 | 53.59 | 53.56 | 53.59 | +0.067% | 1,167 | -5.651% |
| 2025-09-19 | 53.53 | 53.55 | 53.53 | 53.55 | -0.021% | 372 | -5.588% |
| 2025-09-18 | 53.55 | 53.56 | 53.55 | 53.56 | +0.169% | 578 | -5.608% |
| 2025-09-17 | 53.52 | 53.53 | 53.47 | 53.47 | -0.164% | 944 | -5.448% |
| 2025-09-16 | 53.56 | 53.57 | 53.56 | 53.56 | +0.015% | 263 | -5.603% |
| 2025-09-15 | 53.49 | 53.55 | 53.34 | 53.55 | +0.122% | 2,371 | -5.589% |
| 2025-09-12 | 53.48 | 53.52 | 53.47 | 53.48 | -0.056% | 1,095 | -5.474% |
| 2025-09-11 | 53.52 | 53.52 | 53.52 | 53.52 | +0.168% | 53 | -5.527% |
| 2025-09-10 | 53.45 | 53.45 | 53.42 | 53.42 | +0.112% | 882 | -5.368% |
| 2025-09-09 | 53.40 | 53.50 | 53.37 | 53.37 | -0.103% | 1,271 | -5.262% |
| 2025-09-08 | 53.42 | 53.42 | 53.42 | 53.42 | +0.011% | 100 | -5.359% |
| 2025-09-05 | 53.42 | 53.46 | 53.41 | 53.41 | +0.176% | 2,074 | -5.349% |
| 2025-09-04 | 53.26 | 53.32 | 53.26 | 53.32 | +0.216% | 923 | -5.182% |
| 2025-09-03 | 53.22 | 53.22 | 53.21 | 53.21 | +0.273% | 686 | -4.977% |
| 2025-09-02 | 53.04 | 53.06 | 53.03 | 53.06 | -0.226% | 1,564 | -4.717% |
| 2025-08-29 | 53.19 | 53.21 | 53.16 | 53.18 | -0.626% | 1,140 | -4.932% |
| 2025-08-28 | 53.49 | 53.52 | 53.49 | 53.52 | +0.075% | 775 | -5.527% |
| 2025-08-27 | 53.44 | 53.48 | 53.44 | 53.48 | +0.037% | 22,028 | -5.457% |
| 2025-08-26 | 53.40 | 53.48 | 53.40 | 53.45 | +0.095% | 555 | -5.421% |
| 2025-08-25 | 53.46 | 53.47 | 53.40 | 53.40 | -0.060% | 1,649 | -5.332% |
| 2025-08-22 | 53.44 | 53.44 | 53.44 | 53.44 | +0.666% | 141 | -5.388% |
| 2025-08-21 | 53.08 | 53.13 | 53.08 | 53.08 | -0.136% | 792 | -4.758% |
| 2025-08-20 | 53.15 | 53.15 | 53.15 | 53.15 | -0.068% | 66 | -4.887% |
| 2025-08-19 | 53.18 | 53.20 | 53.18 | 53.19 | +0.011% | 1,285 | -4.952% |
| 2025-08-18 | 53.19 | 53.32 | 53.15 | 53.19 | -0.075% | 5,957 | -4.941% |
| 2025-08-15 | 53.11 | 53.32 | 53.11 | 53.23 | +0.094% | 16,530 | -5.013% |
| 2025-08-14 | 53.14 | 53.29 | 53.12 | 53.17 | -0.181% | 3,092 | -4.923% |
| 2025-08-13 | 53.27 | 53.36 | 53.27 | 53.27 | +0.223% | 1,043 | -5.095% |
| 2025-08-12 | 53.07 | 53.15 | 53.07 | 53.15 | +0.135% | 326 | -4.883% |
| 2025-08-11 | 53.09 | 53.22 | 53.05 | 53.08 | +0.021% | 1,396 | -4.755% |
| 2025-08-08 | 53.07 | 53.07 | 53.07 | 53.07 | -0.188% | 85 | -4.735% |
| 2025-08-07 | 53.10 | 53.17 | 53.08 | 53.17 | +0.122% | 3,509 | -4.914% |
| 2025-08-06 | 53.10 | 53.10 | 53.10 | 53.10 | +0.104% | 166 | -4.798% |
| 2025-08-05 | 53.05 | 53.05 | 53.05 | 53.05 | +0.029% | 153 | -4.699% |
| 2025-08-04 | 53.03 | 53.03 | 53.03 | 53.03 | +0.311% | 55 | -4.671% |
| 2025-08-01 | 52.87 | 52.87 | 52.87 | 52.87 | +0.058% | 500 | -4.375% |
| 2025-07-31 | 52.85 | 52.85 | 52.84 | 52.84 | -0.545% | 549 | -4.319% |
| 2025-07-30 | 53.16 | 53.16 | 53.13 | 53.13 | -0.162% | 206 | -4.841% |
| 2025-07-29 | 53.24 | 53.27 | 53.22 | 53.22 | -0.056% | 642 | -4.995% |
| 2025-07-28 | 53.23 | 53.25 | 53.20 | 53.24 | +0.028% | 865 | -5.048% |
| 2025-07-25 | 53.17 | 53.23 | 53.17 | 53.23 | +0.075% | 274 | -5.022% |
| 2025-07-24 | 53.23 | 53.27 | 53.19 | 53.19 | -0.066% | 420 | -4.950% |
| 2025-07-23 | 53.21 | 53.23 | 53.21 | 53.23 | +0.039% | 380 | -5.013% |
| 2025-07-22 | 53.21 | 53.48 | 53.19 | 53.20 | +0.118% | 7,582 | -4.976% |
| 2025-07-21 | 53.20 | 53.20 | 53.12 | 53.14 | +0.182% | 993 | -4.864% |
| 2025-07-18 | 53.02 | 53.05 | 53.02 | 53.05 | +0.123% | 370 | -4.691% |
| 2025-07-17 | 53.01 | 53.01 | 52.98 | 52.98 | +0.090% | 822 | -4.573% |
| 2025-07-16 | 52.93 | 52.93 | 52.93 | 52.93 | +0.278% | 146 | -4.488% |
| 2025-07-15 | 52.90 | 52.91 | 52.77 | 52.79 | -0.331% | 2,566 | -4.223% |
| 2025-07-14 | 52.96 | 52.96 | 52.80 | 52.96 | +0.087% | 597 | -4.540% |
| 2025-07-11 | 52.91 | 52.91 | 52.91 | 52.91 | -0.198% | 11 | -4.456% |
| 2025-07-10 | 53.02 | 53.02 | 53.02 | 53.02 | -0.057% | 12 | -4.645% |
| 2025-07-09 | 53.01 | 53.05 | 53.01 | 53.05 | +0.198% | 206 | -4.699% |
| 2025-07-08 | 52.95 | 53.00 | 52.91 | 52.95 | -0.104% | 764 | -4.510% |
| 2025-07-07 | 53.17 | 53.17 | 53.00 | 53.00 | -0.338% | 389 | -4.609% |
| 2025-07-03 | 53.21 | 53.23 | 53.18 | 53.18 | +0.053% | 361 | -4.932% |
| 2025-07-02 | 53.13 | 53.15 | 53.13 | 53.15 | +0.107% | 106 | -4.882% |
| 2025-07-01 | 53.09 | 53.09 | 53.09 | 53.09 | -0.065% | 175 | -4.780% |
| 2025-06-30 | 53.13 | 53.13 | 53.13 | 53.13 | -0.290% | 205 | -4.842% |
| 2025-06-27 | 53.33 | 53.33 | 53.28 | 53.28 | -0.152% | 200 | -5.118% |
| 2025-06-26 | 53.53 | 53.53 | 53.30 | 53.37 | +0.325% | 2,674 | -5.262% |
| 2025-06-25 | 53.19 | 53.19 | 53.19 | 53.19 | +0.013% | 50 | -4.954% |
| 2025-06-24 | 53.14 | 53.19 | 53.14 | 53.19 | +0.261% | 1,498 | -4.941% |
| 2025-06-23 | 53.02 | 53.07 | 52.91 | 53.05 | +0.196% | 1,117 | -4.693% |
| 2025-06-20 | 52.94 | 52.94 | 52.94 | 52.94 | +0.242% | 26 | -4.507% |
| 2025-06-18 | 52.83 | 52.83 | 52.81 | 52.81 | +0.142% | 1,299 | -4.275% |
| 2025-06-17 | 52.74 | 52.74 | 52.74 | 52.74 | -0.114% | 59 | -4.139% |
| 2025-06-16 | 52.75 | 52.82 | 52.75 | 52.80 | +0.229% | 744 | -4.248% |
| 2025-06-13 | 52.75 | 52.82 | 52.66 | 52.68 | -0.228% | 955 | -4.029% |
| 2025-06-12 | 52.80 | 52.80 | 52.80 | 52.80 | +0.047% | 95 | -4.248% |
| 2025-06-11 | 52.80 | 52.80 | 52.77 | 52.77 | +0.065% | 333 | -4.203% |
| 2025-06-10 | 52.72 | 52.74 | 52.72 | 52.74 | +0.077% | 493 | -4.140% |
| 2025-06-09 | 52.70 | 52.70 | 52.70 | 52.70 | +0.144% | 84 | -4.066% |
| 2025-06-06 | 52.62 | 52.62 | 52.62 | 52.62 | -0.020% | 71 | -3.929% |
| 2025-06-05 | 52.63 | 52.63 | 52.63 | 52.63 | -0.161% | 80 | -3.948% |
| 2025-06-04 | 52.69 | 52.72 | 52.53 | 52.72 | +0.247% | 1,692 | -4.103% |
| 2025-06-03 | 52.55 | 52.59 | 52.41 | 52.59 | +0.190% | 538 | -3.866% |
| 2025-06-02 | 52.41 | 52.51 | 52.41 | 52.49 | -0.051% | 268 | -3.684% |
| 2025-05-30 | 52.52 | 52.52 | 52.52 | 52.52 | -0.425% | 65 | -3.733% |
| 2025-05-29 | 52.78 | 52.78 | 52.65 | 52.74 | +0.051% | 1,838 | -4.142% |
| 2025-05-28 | 52.69 | 52.71 | 52.69 | 52.71 | -0.058% | 344 | -4.093% |
| 2025-05-27 | 52.76 | 52.76 | 52.75 | 52.75 | +0.663% | 1,373 | -4.148% |
| 2025-05-23 | 52.48 | 52.57 | 52.40 | 52.40 | -0.102% | 1,863 | -3.513% |
| 2025-05-22 | 52.40 | 52.53 | 52.40 | 52.45 | +0.098% | 1,261 | -3.611% |
| 2025-05-21 | 52.64 | 52.64 | 52.40 | 52.40 | -0.515% | 979 | -3.516% |
| 2025-05-20 | 52.67 | 52.67 | 52.67 | 52.67 | -0.046% | 99 | -4.013% |
| 2025-05-19 | 52.61 | 52.70 | 52.61 | 52.70 | -0.041% | 1,263 | -4.057% |
| 2025-05-16 | 52.70 | 52.72 | 52.70 | 52.72 | +0.155% | 583 | -4.096% |
| 2025-05-15 | 52.63 | 52.63 | 52.62 | 52.63 | +0.133% | 529 | -3.948% |
| 2025-05-14 | 52.72 | 52.81 | 52.56 | 52.56 | -0.223% | 263 | -3.820% |
| 2025-05-13 | 52.69 | 52.72 | 52.68 | 52.68 | +0.136% | 716 | -4.035% |
| 2025-05-12 | 52.61 | 52.61 | 52.61 | 52.61 | +0.682% | 218 | -3.904% |
| 2025-05-09 | 52.27 | 52.27 | 52.26 | 52.26 | +0.046% | 354 | -3.249% |
| 2025-05-08 | 52.24 | 52.26 | 52.23 | 52.23 | -0.094% | 318 | -3.205% |
| 2025-05-07 | 52.28 | 52.29 | 52.28 | 52.28 | +0.111% | 3,757 | -3.297% |
| 2025-05-06 | 52.24 | 52.24 | 52.19 | 52.22 | -0.109% | 616 | -3.189% |
| 2025-05-05 | 52.26 | 52.32 | 52.26 | 52.28 | -0.065% | 1,285 | -3.295% |
| 2025-05-02 | 52.31 | 52.31 | 52.31 | 52.31 | +0.171% | 108 | -3.358% |
| 2025-05-01 | 52.28 | 52.31 | 52.22 | 52.22 | +0.194% | 765 | -3.193% |
| 2025-04-30 | 52.12 | 52.12 | 52.12 | 52.12 | -0.953% | 42 | -3.005% |
| 2025-04-29 | 52.52 | 52.63 | 52.42 | 52.63 | +0.152% | 713 | -3.930% |
| 2025-04-28 | 52.56 | 52.57 | 52.52 | 52.55 | -0.019% | 996 | -3.783% |
| 2025-04-25 | 52.51 | 52.56 | 52.51 | 52.56 | +0.402% | 410 | -3.802% |
| 2025-04-24 | 52.30 | 52.35 | 52.30 | 52.34 | +0.447% | 396 | -3.416% |
| 2025-04-23 | 52.36 | 52.36 | 52.11 | 52.11 | +0.467% | 301 | -2.984% |
| 2025-04-22 | 51.84 | 51.87 | 51.81 | 51.87 | +0.456% | 756 | -2.532% |
| 2025-04-21 | 51.70 | 51.70 | 51.63 | 51.63 | -0.523% | 497 | -2.088% |
| 2025-04-17 | 51.88 | 51.97 | 51.87 | 51.91 | +0.318% | 1,007 | -2.599% |
| 2025-04-16 | 51.74 | 51.74 | 51.74 | 51.74 | +0.189% | 231 | -2.290% |
| 2025-04-15 | 51.68 | 51.68 | 51.64 | 51.64 | +0.228% | 177 | -2.105% |
| 2025-04-14 | 51.43 | 51.53 | 51.43 | 51.53 | 0.000% | 382 | -1.882% |