HIW
Highwoods Properties Inc.
stockNYSE
At CloseOct 9, 2026 3:59:57 PM EDT
29.03USD-0.514%(-0.15)1,548,887
HIW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 28.90 | 29.36 | 28.46 | 29.04 | -0.480% | 1,548,887 | 0.000% |
| 2026-10-08 | 29.40 | 29.61 | 28.85 | 29.18 | -0.681% | 2,096,127 | -0.480% |
| 2026-10-07 | 29.55 | 29.63 | 29.19 | 29.38 | -0.877% | 851,234 | -1.157% |
| 2026-10-06 | 29.55 | 30.10 | 29.43 | 29.64 | +0.509% | 829,380 | -2.024% |
| 2026-10-05 | 29.69 | 29.90 | 29.27 | 29.49 | -0.607% | 1,412,115 | -1.526% |
| 2026-10-02 | 29.37 | 30.03 | 29.25 | 29.67 | +1.994% | 957,893 | -2.123% |
| 2026-10-01 | 28.82 | 29.11 | 28.38 | 29.09 | +0.241% | 998,456 | -0.172% |
| 2026-09-30 | 28.69 | 29.30 | 28.52 | 29.02 | +1.327% | 1,340,728 | +0.069% |
| 2026-09-29 | 29.30 | 29.57 | 28.57 | 28.64 | -2.618% | 1,684,187 | +1.397% |
| 2026-09-28 | 29.99 | 30.09 | 29.29 | 29.41 | -2.260% | 931,092 | -1.258% |
| 2026-09-25 | 30.09 | 30.35 | 29.81 | 30.09 | +0.267% | 913,443 | -3.490% |
| 2026-09-24 | 29.79 | 30.14 | 29.62 | 30.01 | +1.078% | 1,280,015 | -3.232% |
| 2026-09-23 | 30.60 | 30.69 | 29.66 | 29.69 | -3.447% | 1,537,282 | -2.189% |
| 2026-09-22 | 31.20 | 31.33 | 30.55 | 30.75 | -1.062% | 1,492,477 | -5.561% |
| 2026-09-21 | 30.52 | 31.26 | 30.50 | 31.08 | +2.170% | 1,075,617 | -6.564% |
| 2026-09-18 | 30.98 | 30.98 | 30.25 | 30.42 | -1.202% | 1,730,022 | -4.536% |
| 2026-09-17 | 30.91 | 30.97 | 30.71 | 30.79 | +0.293% | 831,052 | -5.684% |
| 2026-09-16 | 30.88 | 31.09 | 30.18 | 30.70 | -0.195% | 1,240,328 | -5.407% |
| 2026-09-15 | 30.66 | 30.86 | 30.39 | 30.76 | +0.326% | 1,309,416 | -5.592% |
| 2026-09-14 | 30.86 | 31.04 | 30.55 | 30.66 | -0.873% | 1,233,796 | -5.284% |
| 2026-09-11 | 30.70 | 31.02 | 30.43 | 30.93 | +1.610% | 1,376,444 | -6.111% |
| 2026-09-10 | 30.40 | 30.61 | 30.19 | 30.44 | +0.528% | 912,505 | -4.599% |
| 2026-09-09 | 30.68 | 31.02 | 29.85 | 30.28 | -0.721% | 1,078,751 | -4.095% |
| 2026-09-08 | 31.34 | 31.34 | 30.27 | 30.50 | -2.212% | 1,081,346 | -4.787% |
| 2026-09-04 | 30.75 | 31.40 | 30.70 | 31.19 | +0.580% | 1,107,682 | -6.893% |
| 2026-09-03 | 31.19 | 31.52 | 30.96 | 31.01 | +0.486% | 1,266,870 | -6.353% |
| 2026-09-02 | 30.45 | 31.00 | 30.24 | 30.86 | +1.513% | 1,476,599 | -5.898% |
| 2026-09-01 | 30.67 | 30.80 | 30.11 | 30.40 | -0.654% | 1,237,663 | -4.474% |
| 2026-08-31 | 31.01 | 31.32 | 30.54 | 30.60 | -1.766% | 1,134,155 | -5.098% |
| 2026-08-28 | 31.50 | 31.55 | 31.14 | 31.15 | -0.733% | 624,919 | -6.774% |
| 2026-08-27 | 31.22 | 31.50 | 31.18 | 31.38 | -0.413% | 673,719 | -7.457% |
| 2026-08-26 | 31.96 | 31.96 | 31.47 | 31.51 | -1.254% | 752,320 | -7.839% |
| 2026-08-25 | 31.95 | 31.96 | 31.64 | 31.91 | +0.441% | 1,050,817 | -8.994% |
| 2026-08-24 | 31.59 | 31.99 | 31.44 | 31.77 | +1.178% | 728,303 | -8.593% |
| 2026-08-21 | 31.56 | 31.56 | 31.18 | 31.40 | -0.222% | 1,052,515 | -7.516% |
| 2026-08-20 | 31.23 | 31.71 | 31.08 | 31.47 | +0.672% | 722,627 | -7.722% |
| 2026-08-19 | 31.02 | 31.59 | 31.02 | 31.26 | +1.329% | 770,911 | -7.102% |
| 2026-08-18 | 30.82 | 31.11 | 30.65 | 30.85 | +0.620% | 1,204,053 | -5.867% |
| 2026-08-17 | 31.14 | 31.18 | 30.37 | 30.66 | -2.698% | 822,991 | -5.284% |
| 2026-08-14 | 31.81 | 32.07 | 31.50 | 31.51 | -0.974% | 786,065 | -7.839% |
| 2026-08-13 | 31.48 | 31.95 | 31.36 | 31.82 | +1.564% | 899,389 | -8.737% |
| 2026-08-12 | 30.93 | 31.41 | 30.78 | 31.33 | +1.556% | 865,177 | -7.309% |
| 2026-08-11 | 30.99 | 31.19 | 30.64 | 30.85 | -0.194% | 1,014,025 | -5.867% |
| 2026-08-10 | 31.23 | 31.29 | 30.66 | 30.91 | -1.717% | 1,074,046 | -6.050% |
| 2026-08-07 | 31.53 | 31.92 | 31.38 | 31.45 | -0.095% | 929,400 | -7.663% |
| 2026-08-06 | 32.73 | 32.73 | 31.43 | 31.48 | -2.899% | 1,019,385 | -7.751% |
| 2026-08-05 | 32.55 | 32.61 | 32.17 | 32.42 | -1.698% | 1,146,117 | -10.426% |
| 2026-08-04 | 33.17 | 33.38 | 32.83 | 32.98 | -1.020% | 1,194,480 | -11.947% |
| 2026-08-03 | 33.32 | 33.61 | 33.10 | 33.32 | +0.573% | 1,343,607 | -12.845% |
| 2026-07-31 | 33.50 | 33.68 | 33.04 | 33.13 | -1.982% | 1,193,739 | -12.345% |
| 2026-07-30 | 34.40 | 34.45 | 33.02 | 33.80 | -1.744% | 1,938,360 | -14.083% |
| 2026-07-29 | 34.99 | 35.44 | 34.24 | 34.40 | +2.259% | 3,881,320 | -15.581% |
| 2026-07-28 | 34.03 | 34.03 | 33.51 | 33.64 | -0.591% | 1,757,857 | -13.674% |
| 2026-07-27 | 33.84 | 34.00 | 33.56 | 33.84 | +0.565% | 2,144,799 | -14.184% |
| 2026-07-24 | 32.94 | 33.80 | 32.85 | 33.65 | +2.654% | 1,538,462 | -13.700% |
| 2026-07-23 | 32.37 | 33.28 | 32.37 | 32.78 | +0.862% | 1,343,622 | -11.409% |
| 2026-07-22 | 33.06 | 33.18 | 32.41 | 32.50 | -1.753% | 1,786,399 | -10.646% |
| 2026-07-21 | 32.72 | 33.63 | 32.64 | 33.08 | +0.334% | 1,459,131 | -12.213% |
| 2026-07-20 | 33.31 | 33.37 | 32.85 | 32.97 | -1.050% | 1,459,593 | -11.920% |
| 2026-07-17 | 33.29 | 33.88 | 32.94 | 33.32 | -0.269% | 992,148 | -12.845% |
| 2026-07-16 | 32.39 | 33.47 | 32.39 | 33.41 | +3.245% | 1,240,547 | -13.080% |
| 2026-07-15 | 32.22 | 33.07 | 32.22 | 32.36 | +0.841% | 1,428,488 | -10.260% |
| 2026-07-14 | 31.57 | 32.20 | 31.35 | 32.09 | +2.426% | 1,199,680 | -9.505% |
| 2026-07-13 | 31.33 | 31.57 | 31.08 | 31.33 | +0.352% | 1,292,468 | -7.309% |
| 2026-07-10 | 31.72 | 31.86 | 31.01 | 31.22 | -1.046% | 1,748,729 | -6.983% |
| 2026-07-09 | 31.53 | 31.82 | 31.34 | 31.55 | +0.960% | 1,277,881 | -7.956% |
| 2026-07-08 | 31.92 | 31.92 | 31.07 | 31.25 | -2.618% | 1,867,659 | -7.072% |
| 2026-07-07 | 32.24 | 32.47 | 31.93 | 32.09 | +0.344% | 1,355,505 | -9.505% |
| 2026-07-06 | 32.12 | 32.27 | 31.64 | 31.98 | +0.377% | 1,306,257 | -9.193% |
| 2026-07-02 | 31.02 | 31.88 | 31.02 | 31.86 | +3.073% | 1,948,893 | -8.851% |
| 2026-07-01 | 30.28 | 30.92 | 30.18 | 30.91 | +2.487% | 1,645,195 | -6.050% |
| 2026-06-30 | 30.23 | 30.61 | 29.93 | 30.16 | -0.066% | 1,579,650 | -3.714% |
| 2026-06-29 | 29.70 | 30.18 | 29.43 | 30.18 | +0.936% | 1,388,500 | -3.777% |
| 2026-06-26 | 29.43 | 30.04 | 29.36 | 29.90 | +2.327% | 16,692,875 | -2.876% |
| 2026-06-25 | 29.11 | 29.44 | 28.54 | 29.22 | +1.072% | 1,350,223 | -0.616% |
| 2026-06-24 | 29.56 | 29.83 | 28.75 | 28.91 | -2.100% | 1,833,872 | +0.450% |
| 2026-06-23 | 29.25 | 29.70 | 29.25 | 29.53 | +0.511% | 1,149,303 | -1.659% |
| 2026-06-22 | 29.38 | 29.70 | 29.07 | 29.38 | +0.342% | 1,249,788 | -1.157% |
| 2026-06-18 | 29.07 | 29.54 | 29.07 | 29.28 | +2.306% | 2,160,653 | -0.820% |
| 2026-06-17 | 29.44 | 29.69 | 28.45 | 28.62 | -2.818% | 1,617,396 | +1.468% |
| 2026-06-16 | 29.55 | 29.90 | 29.41 | 29.45 | -0.068% | 1,902,471 | -1.392% |
| 2026-06-15 | 29.90 | 30.18 | 29.06 | 29.47 | -1.240% | 1,661,179 | -1.459% |
| 2026-06-12 | 30.21 | 30.48 | 29.77 | 29.84 | -1.355% | 1,334,993 | -2.681% |
| 2026-06-11 | 30.49 | 30.83 | 29.93 | 30.25 | +0.166% | 2,035,260 | -4.000% |
| 2026-06-10 | 29.95 | 30.73 | 29.54 | 30.20 | +1.342% | 3,089,168 | -3.841% |
| 2026-06-09 | 28.76 | 29.95 | 28.69 | 29.80 | +4.598% | 3,006,255 | -2.550% |
| 2026-06-08 | 28.06 | 28.79 | 28.02 | 28.49 | +2.188% | 1,765,036 | +1.931% |
| 2026-06-05 | 27.19 | 28.00 | 27.19 | 27.88 | +1.014% | 1,272,711 | +4.161% |
| 2026-06-04 | 26.66 | 27.92 | 26.66 | 27.60 | +2.374% | 1,696,585 | +5.217% |
| 2026-06-03 | 26.64 | 27.27 | 26.64 | 26.96 | +0.372% | 1,347,328 | +7.715% |
| 2026-06-02 | 26.40 | 27.02 | 26.37 | 26.86 | +1.781% | 1,221,210 | +8.116% |
| 2026-06-01 | 25.78 | 26.66 | 25.77 | 26.39 | +1.111% | 1,400,099 | +10.042% |
| 2026-05-29 | 26.05 | 26.63 | 25.90 | 26.10 | +0.115% | 2,789,376 | +11.264% |
| 2026-05-28 | 26.18 | 26.25 | 25.93 | 26.07 | -0.761% | 839,593 | +11.392% |
| 2026-05-27 | 26.51 | 26.51 | 26.07 | 26.27 | 0.000% | 1,267,512 | +10.544% |
| 2026-05-26 | 25.46 | 26.28 | 25.46 | 26.27 | +2.417% | 1,174,407 | +10.544% |
| 2026-05-22 | 25.50 | 25.86 | 25.45 | 25.65 | +0.391% | 829,823 | +13.216% |
| 2026-05-21 | 25.29 | 25.63 | 25.05 | 25.55 | +0.353% | 1,256,092 | +13.659% |
| 2026-05-20 | 25.26 | 25.49 | 25.02 | 25.46 | +1.112% | 1,071,784 | +14.061% |
| 2026-05-19 | 25.73 | 25.73 | 25.14 | 25.18 | -2.100% | 906,807 | +15.330% |
| 2026-05-18 | 25.07 | 25.78 | 25.07 | 25.72 | +0.982% | 952,358 | +12.908% |
| 2026-05-15 | 25.87 | 26.02 | 25.35 | 25.47 | -2.823% | 1,677,567 | +14.016% |
| 2026-05-14 | 26.41 | 26.93 | 26.10 | 26.21 | +0.653% | 2,379,878 | +10.797% |
| 2026-05-13 | 25.41 | 26.13 | 25.32 | 26.04 | +1.878% | 1,999,043 | +11.521% |
| 2026-05-12 | 25.42 | 25.63 | 25.05 | 25.56 | +0.590% | 1,465,763 | +13.615% |
| 2026-05-11 | 25.56 | 25.72 | 25.23 | 25.41 | -0.039% | 961,477 | +14.286% |
| 2026-05-08 | 25.69 | 25.85 | 25.38 | 25.42 | -0.587% | 1,547,798 | +14.241% |
| 2026-05-07 | 25.90 | 26.09 | 25.52 | 25.57 | -0.968% | 1,564,687 | +13.571% |
| 2026-05-06 | 25.50 | 25.96 | 25.34 | 25.82 | +2.869% | 1,287,912 | +12.471% |
| 2026-05-05 | 24.70 | 25.27 | 24.40 | 25.10 | +2.617% | 909,727 | +15.697% |
| 2026-05-04 | 24.60 | 24.86 | 24.34 | 24.46 | -1.012% | 1,025,717 | +18.724% |
| 2026-05-01 | 24.38 | 24.75 | 24.16 | 24.71 | +1.645% | 1,494,901 | +17.523% |
| 2026-04-30 | 23.91 | 24.54 | 23.76 | 24.31 | +2.444% | 2,110,345 | +19.457% |
| 2026-04-29 | 24.55 | 24.94 | 23.44 | 23.73 | -4.775% | 2,376,290 | +22.377% |
| 2026-04-28 | 24.28 | 24.97 | 24.02 | 24.92 | +3.488% | 1,948,740 | +16.533% |
| 2026-04-27 | 23.91 | 24.26 | 23.91 | 24.08 | +0.795% | 1,098,137 | +20.598% |
| 2026-04-24 | 23.69 | 23.96 | 23.52 | 23.89 | +0.972% | 888,355 | +21.557% |
| 2026-04-23 | 24.36 | 24.48 | 23.35 | 23.66 | -0.337% | 1,210,180 | +22.739% |
| 2026-04-22 | 24.02 | 24.18 | 23.59 | 23.74 | -0.586% | 970,814 | +22.325% |
| 2026-04-21 | 24.09 | 24.46 | 23.80 | 23.88 | -0.913% | 1,022,788 | +21.608% |
| 2026-04-20 | 23.45 | 24.14 | 23.45 | 24.10 | +2.292% | 960,066 | +20.498% |
| 2026-04-17 | 23.31 | 23.71 | 23.07 | 23.56 | +2.036% | 1,030,590 | +23.260% |
| 2026-04-16 | 23.21 | 23.48 | 23.02 | 23.09 | -0.388% | 1,072,359 | +25.769% |
| 2026-04-15 | 22.81 | 23.25 | 22.67 | 23.18 | +1.489% | 1,947,045 | +25.280% |
| 2026-04-14 | 22.47 | 22.96 | 22.28 | 22.84 | +1.466% | 1,135,984 | +27.145% |
| 2026-04-13 | 22.14 | 22.52 | 21.91 | 22.51 | +0.401% | 1,042,478 | +29.009% |
| 2026-04-10 | 21.89 | 22.48 | 21.88 | 22.42 | +2.797% | 991,400 | +29.527% |
| 2026-04-09 | 22.10 | 22.35 | 21.59 | 21.81 | -1.845% | 1,289,366 | +33.150% |
| 2026-04-08 | 22.04 | 22.40 | 22.04 | 22.22 | +3.061% | 1,144,889 | +30.693% |
| 2026-04-07 | 21.54 | 21.74 | 21.40 | 21.56 | -0.139% | 721,126 | +34.694% |
| 2026-04-06 | 21.44 | 21.63 | 21.28 | 21.59 | +0.747% | 815,390 | +34.507% |
| 2026-04-02 | 21.10 | 21.77 | 21.05 | 21.43 | +0.047% | 1,007,321 | +35.511% |
| 2026-04-01 | 21.69 | 21.69 | 21.20 | 21.42 | +0.047% | 1,188,204 | +35.574% |
| 2026-03-31 | 21.42 | 21.81 | 20.98 | 21.41 | +2.440% | 1,763,205 | +35.638% |
| 2026-03-30 | 20.88 | 21.20 | 20.56 | 20.90 | +1.555% | 1,784,573 | +38.947% |
| 2026-03-27 | 20.92 | 20.92 | 20.45 | 20.58 | -2.233% | 991,055 | +41.108% |
| 2026-03-26 | 21.03 | 21.45 | 21.01 | 21.05 | -0.331% | 993,743 | +37.957% |
| 2026-03-25 | 21.30 | 21.39 | 20.94 | 21.12 | +0.285% | 1,077,966 | +37.500% |
| 2026-03-24 | 21.10 | 21.52 | 21.00 | 21.06 | -0.894% | 864,578 | +37.892% |
| 2026-03-23 | 21.05 | 21.56 | 20.95 | 21.25 | +3.155% | 1,539,935 | +36.659% |
| 2026-03-20 | 21.76 | 21.76 | 20.50 | 20.60 | -4.585% | 3,083,994 | +40.971% |
| 2026-03-19 | 21.51 | 21.80 | 21.30 | 21.59 | +0.279% | 1,243,863 | +34.507% |
| 2026-03-18 | 21.61 | 21.83 | 21.44 | 21.53 | -1.193% | 1,037,754 | +34.882% |
| 2026-03-17 | 21.78 | 21.98 | 21.66 | 21.79 | +1.538% | 990,771 | +33.272% |
| 2026-03-16 | 21.64 | 21.79 | 21.34 | 21.46 | +0.047% | 1,083,512 | +35.322% |
| 2026-03-13 | 21.83 | 22.21 | 21.35 | 21.45 | -0.556% | 1,021,589 | +35.385% |
| 2026-03-12 | 21.55 | 21.89 | 21.40 | 21.57 | -1.100% | 1,393,572 | +34.631% |
| 2026-03-11 | 22.26 | 22.43 | 21.74 | 21.81 | -2.197% | 1,821,127 | +33.150% |
| 2026-03-10 | 21.79 | 22.41 | 21.40 | 22.30 | +1.548% | 2,108,827 | +30.224% |
| 2026-03-09 | 21.88 | 22.13 | 21.18 | 21.96 | -0.813% | 2,420,229 | +32.240% |
| 2026-03-06 | 22.72 | 22.87 | 22.11 | 22.14 | -3.613% | 1,410,133 | +31.165% |
| 2026-03-05 | 22.90 | 23.45 | 22.79 | 22.97 | -0.949% | 1,730,785 | +26.426% |
| 2026-03-04 | 22.53 | 23.28 | 22.38 | 23.19 | +2.747% | 1,372,602 | +25.226% |
| 2026-03-03 | 22.22 | 23.08 | 21.95 | 22.57 | -0.221% | 1,423,512 | +28.666% |
| 2026-03-02 | 22.22 | 22.64 | 22.02 | 22.62 | +0.578% | 1,375,107 | +28.382% |
| 2026-02-27 | 23.26 | 23.37 | 22.43 | 22.49 | -3.971% | 2,471,671 | +29.124% |
| 2026-02-26 | 23.33 | 23.82 | 23.23 | 23.42 | +1.123% | 1,161,254 | +23.997% |
| 2026-02-25 | 23.05 | 23.30 | 22.93 | 23.16 | +0.390% | 1,225,638 | +25.389% |
| 2026-02-24 | 22.73 | 23.07 | 22.67 | 23.07 | +0.698% | 1,023,215 | +25.878% |
| 2026-02-23 | 23.24 | 23.41 | 22.75 | 22.91 | -2.344% | 933,845 | +26.757% |
| 2026-02-20 | 23.43 | 23.53 | 23.06 | 23.46 | -0.255% | 1,075,526 | +23.785% |
| 2026-02-19 | 22.86 | 23.54 | 22.59 | 23.52 | +1.774% | 2,380,546 | +23.469% |
| 2026-02-18 | 22.72 | 23.41 | 22.72 | 23.11 | +0.697% | 2,191,183 | +25.660% |
| 2026-02-17 | 22.68 | 23.11 | 22.44 | 22.95 | -0.735% | 2,076,634 | +26.536% |
| 2026-02-13 | 22.19 | 23.27 | 22.16 | 23.12 | +4.948% | 2,557,578 | +25.606% |
| 2026-02-12 | 23.51 | 23.60 | 21.56 | 22.03 | -5.653% | 3,631,336 | +31.820% |
| 2026-02-11 | 26.21 | 26.45 | 23.25 | 23.35 | -10.158% | 3,254,962 | +24.368% |
| 2026-02-10 | 25.89 | 26.14 | 25.59 | 25.99 | +0.736% | 1,329,065 | +11.735% |
| 2026-02-09 | 25.89 | 25.98 | 25.57 | 25.80 | -0.807% | 991,558 | +12.558% |
| 2026-02-06 | 26.12 | 26.23 | 25.72 | 26.01 | +0.154% | 918,355 | +11.649% |
| 2026-02-05 | 26.03 | 26.09 | 25.64 | 25.97 | -0.077% | 1,111,080 | +11.821% |
| 2026-02-04 | 25.74 | 26.14 | 25.73 | 25.99 | +1.563% | 1,111,058 | +11.735% |
| 2026-02-03 | 25.26 | 25.63 | 25.12 | 25.59 | +1.266% | 1,075,390 | +13.482% |
| 2026-02-02 | 25.81 | 25.99 | 25.23 | 25.27 | -2.244% | 998,671 | +14.919% |
| 2026-01-30 | 25.94 | 25.96 | 25.54 | 25.85 | -0.154% | 1,461,925 | +12.340% |
| 2026-01-29 | 25.89 | 26.05 | 25.60 | 25.89 | +1.649% | 1,158,777 | +12.167% |
| 2026-01-28 | 26.16 | 26.50 | 25.28 | 25.47 | -3.082% | 1,062,776 | +14.016% |
| 2026-01-27 | 26.11 | 26.35 | 25.97 | 26.28 | +0.229% | 1,116,162 | +10.502% |
| 2026-01-26 | 26.24 | 26.40 | 25.98 | 26.22 | -0.493% | 948,288 | +10.755% |
| 2026-01-23 | 26.58 | 26.70 | 26.32 | 26.35 | -1.348% | 1,034,505 | +10.209% |
| 2026-01-22 | 27.22 | 27.40 | 26.58 | 26.71 | -1.330% | 888,740 | +8.723% |
| 2026-01-21 | 27.18 | 27.29 | 26.92 | 27.07 | 0.000% | 1,227,472 | +7.277% |
| 2026-01-20 | 27.20 | 27.42 | 26.88 | 27.07 | -1.707% | 2,535,159 | +7.277% |
| 2026-01-16 | 27.23 | 27.72 | 27.01 | 27.54 | +1.250% | 1,074,280 | +5.447% |
| 2026-01-15 | 26.88 | 27.27 | 26.82 | 27.20 | +1.493% | 789,256 | +6.765% |
| 2026-01-14 | 26.85 | 26.94 | 26.56 | 26.80 | -0.335% | 892,655 | +8.358% |
| 2026-01-13 | 27.19 | 27.33 | 26.78 | 26.89 | -1.285% | 977,498 | +7.996% |
| 2026-01-12 | 27.28 | 27.43 | 26.95 | 27.24 | -0.037% | 1,404,567 | +6.608% |
| 2026-01-09 | 27.55 | 27.79 | 27.13 | 27.25 | -0.873% | 1,000,220 | +6.569% |
| 2026-01-08 | 26.29 | 27.59 | 26.29 | 27.49 | +4.050% | 1,467,010 | +5.638% |
| 2026-01-07 | 26.77 | 26.90 | 26.28 | 26.42 | -0.714% | 1,626,618 | +9.917% |
| 2026-01-06 | 25.97 | 26.61 | 25.85 | 26.61 | +3.905% | 1,607,875 | +9.132% |
| 2026-01-05 | 25.75 | 25.98 | 25.60 | 25.61 | -1.043% | 1,086,195 | +13.393% |
| 2026-01-02 | 25.72 | 26.02 | 25.50 | 25.88 | +0.232% | 1,043,426 | +12.210% |
| 2025-12-31 | 26.12 | 26.14 | 25.71 | 25.82 | -0.883% | 893,246 | +12.471% |
| 2025-12-30 | 25.92 | 26.08 | 25.75 | 26.05 | +0.463% | 916,099 | +11.478% |
| 2025-12-29 | 25.66 | 25.95 | 25.47 | 25.93 | +1.329% | 1,103,951 | +11.994% |
| 2025-12-26 | 25.60 | 25.68 | 25.45 | 25.59 | -0.117% | 959,913 | +13.482% |
| 2025-12-24 | 25.59 | 25.65 | 25.43 | 25.62 | +0.353% | 361,672 | +13.349% |
| 2025-12-23 | 25.56 | 25.57 | 25.37 | 25.53 | 0.000% | 999,703 | +13.749% |
| 2025-12-22 | 25.39 | 25.61 | 25.35 | 25.53 | +0.512% | 1,154,007 | +13.749% |
| 2025-12-19 | 25.19 | 25.57 | 25.01 | 25.40 | -0.431% | 3,506,298 | +14.331% |
| 2025-12-18 | 25.73 | 25.88 | 25.41 | 25.51 | -0.429% | 1,120,948 | +13.838% |
| 2025-12-17 | 25.62 | 26.23 | 25.60 | 25.62 | -0.078% | 1,082,386 | +13.349% |
| 2025-12-16 | 25.81 | 25.87 | 25.46 | 25.64 | -0.812% | 1,315,984 | +13.261% |
| 2025-12-15 | 26.00 | 26.17 | 25.74 | 25.85 | -0.039% | 1,100,972 | +12.340% |
| 2025-12-12 | 26.20 | 26.32 | 25.77 | 25.86 | -0.767% | 783,860 | +12.297% |
| 2025-12-11 | 26.12 | 26.52 | 25.96 | 26.06 | +0.038% | 1,149,356 | +11.435% |
| 2025-12-10 | 25.57 | 26.29 | 25.43 | 26.05 | +1.917% | 1,868,616 | +11.478% |
| 2025-12-09 | 25.74 | 26.05 | 25.39 | 25.56 | -0.312% | 4,189,074 | +13.615% |
| 2025-12-08 | 26.10 | 26.10 | 25.63 | 25.64 | -1.498% | 1,504,388 | +13.261% |
| 2025-12-05 | 26.49 | 26.64 | 25.93 | 26.03 | -1.959% | 1,768,187 | +11.564% |
| 2025-12-04 | 27.06 | 27.21 | 26.50 | 26.55 | -2.210% | 1,377,077 | +9.379% |
| 2025-12-03 | 27.33 | 27.62 | 26.97 | 27.15 | -0.695% | 1,296,525 | +6.961% |
| 2025-12-02 | 27.69 | 27.70 | 27.21 | 27.34 | -0.618% | 1,228,357 | +6.218% |
| 2025-12-01 | 27.52 | 27.89 | 27.33 | 27.51 | -1.043% | 1,047,684 | +5.562% |
| 2025-11-28 | 27.99 | 27.99 | 27.70 | 27.80 | -0.287% | 503,011 | +4.460% |
| 2025-11-26 | 27.64 | 28.16 | 27.60 | 27.88 | +1.161% | 1,415,000 | +4.161% |
| 2025-11-25 | 27.31 | 27.87 | 27.18 | 27.56 | +1.473% | 2,361,324 | +5.370% |
| 2025-11-24 | 27.26 | 27.42 | 27.11 | 27.16 | -0.476% | 1,266,381 | +6.922% |
| 2025-11-21 | 27.13 | 27.57 | 27.02 | 27.29 | +0.405% | 1,485,151 | +6.413% |
| 2025-11-20 | 27.66 | 27.80 | 27.17 | 27.18 | -1.164% | 1,114,019 | +6.843% |
| 2025-11-19 | 28.00 | 28.13 | 27.34 | 27.50 | -2.066% | 974,791 | +5.600% |
| 2025-11-18 | 27.82 | 28.10 | 27.62 | 28.08 | +1.007% | 944,440 | +3.419% |
| 2025-11-17 | 28.55 | 28.61 | 27.77 | 27.80 | -4.598% | 595,220 | +4.460% |
| 2025-11-14 | 29.01 | 29.23 | 28.81 | 29.14 | +0.483% | 762,301 | -0.343% |
| 2025-11-13 | 28.99 | 29.26 | 28.86 | 29.00 | -0.103% | 1,217,442 | +0.138% |
| 2025-11-12 | 29.12 | 29.37 | 29.02 | 29.03 | -0.752% | 571,102 | +0.034% |
| 2025-11-11 | 28.89 | 29.32 | 28.77 | 29.25 | +1.704% | 701,976 | -0.718% |
| 2025-11-10 | 29.28 | 29.36 | 28.70 | 28.76 | -2.044% | 1,961,660 | +0.974% |
| 2025-11-07 | 28.80 | 29.38 | 28.79 | 29.36 | +2.157% | 666,031 | -1.090% |
| 2025-11-06 | 28.90 | 29.02 | 28.50 | 28.74 | -0.070% | 631,512 | +1.044% |
| 2025-11-05 | 28.62 | 28.97 | 28.19 | 28.76 | +1.019% | 1,285,221 | +0.974% |
| 2025-11-04 | 28.49 | 28.63 | 28.13 | 28.47 | -0.210% | 1,482,727 | +2.002% |
| 2025-11-03 | 28.35 | 28.59 | 28.00 | 28.53 | -0.349% | 1,552,409 | +1.788% |
| 2025-10-31 | 28.48 | 28.99 | 28.23 | 28.63 | -0.035% | 1,770,518 | +1.432% |
| 2025-10-30 | 28.37 | 28.73 | 28.37 | 28.64 | +0.810% | 1,071,977 | +1.397% |
| 2025-10-29 | 28.96 | 29.17 | 27.98 | 28.41 | -3.760% | 2,027,147 | +2.218% |
| 2025-10-28 | 29.57 | 29.57 | 29.11 | 29.52 | -0.169% | 1,371,169 | -1.626% |
| 2025-10-27 | 29.75 | 29.84 | 29.51 | 29.57 | -0.538% | 1,008,118 | -1.792% |
| 2025-10-24 | 29.69 | 29.88 | 29.52 | 29.73 | +0.304% | 709,130 | -2.321% |
| 2025-10-23 | 29.60 | 29.77 | 29.30 | 29.64 | +0.271% | 983,312 | -2.024% |
| 2025-10-22 | 29.67 | 29.86 | 29.29 | 29.56 | -0.068% | 837,368 | -1.759% |
| 2025-10-21 | 29.81 | 30.10 | 29.44 | 29.58 | -0.705% | 1,291,096 | -1.826% |
| 2025-10-20 | 30.05 | 30.28 | 29.77 | 29.79 | -0.832% | 711,602 | -2.518% |
| 2025-10-17 | 29.68 | 30.04 | 29.54 | 30.04 | +1.077% | 600,736 | -3.329% |
| 2025-10-16 | 30.25 | 30.33 | 29.59 | 29.72 | -1.393% | 711,111 | -2.288% |
| 2025-10-15 | 30.07 | 30.37 | 29.84 | 30.14 | +0.803% | 1,145,174 | -3.650% |
| 2025-10-14 | 29.55 | 30.07 | 29.50 | 29.90 | +0.707% | 1,072,099 | -2.876% |
| 2025-10-13 | 30.08 | 30.52 | 29.59 | 29.69 | -1.981% | 1,084,271 | -2.189% |
| 2025-10-10 | 31.02 | 31.23 | 30.27 | 30.29 | -2.101% | 717,967 | -4.127% |
| 2025-10-09 | 31.54 | 31.54 | 30.89 | 30.94 | -2.027% | 516,196 | -6.141% |
| 2025-10-08 | 32.37 | 32.37 | 31.54 | 31.58 | -0.504% | 835,023 | -8.043% |
| 2025-10-07 | 32.04 | 32.40 | 31.73 | 31.74 | -1.121% | 667,165 | -8.507% |
| 2025-10-06 | 32.42 | 32.45 | 32.08 | 32.10 | -1.048% | 517,162 | -9.533% |
| 2025-10-03 | 32.40 | 32.76 | 32.34 | 32.44 | +0.745% | 806,712 | -10.481% |
| 2025-10-02 | 32.04 | 32.23 | 31.70 | 32.20 | +0.437% | 875,856 | -9.814% |
| 2025-10-01 | 31.89 | 32.16 | 31.78 | 32.06 | +0.754% | 1,196,667 | -9.420% |
| 2025-09-30 | 31.32 | 31.82 | 31.32 | 31.82 | +1.889% | 793,748 | -8.737% |
| 2025-09-29 | 31.24 | 31.50 | 31.01 | 31.23 | -0.224% | 941,970 | -7.012% |
| 2025-09-26 | 31.16 | 31.44 | 31.03 | 31.30 | +0.838% | 697,120 | -7.220% |
| 2025-09-25 | 31.15 | 31.40 | 30.84 | 31.04 | -0.894% | 1,066,438 | -6.443% |
| 2025-09-24 | 31.69 | 31.79 | 31.31 | 31.32 | -1.292% | 1,135,085 | -7.280% |
| 2025-09-23 | 32.02 | 32.11 | 31.64 | 31.73 | -0.533% | 1,030,766 | -8.478% |
| 2025-09-22 | 31.62 | 31.99 | 31.38 | 31.90 | +0.758% | 859,711 | -8.966% |
| 2025-09-19 | 32.10 | 32.20 | 31.49 | 31.66 | -1.585% | 1,948,057 | -8.275% |
| 2025-09-18 | 31.86 | 32.28 | 31.76 | 32.17 | +1.132% | 771,644 | -9.730% |
| 2025-09-17 | 32.23 | 32.48 | 31.69 | 31.81 | -1.211% | 1,226,311 | -8.708% |
| 2025-09-16 | 32.24 | 32.39 | 31.84 | 32.20 | -0.031% | 1,169,416 | -9.814% |
| 2025-09-15 | 32.45 | 32.62 | 32.00 | 32.21 | -0.556% | 1,018,247 | -9.842% |
| 2025-09-12 | 32.32 | 32.56 | 32.11 | 32.39 | +0.217% | 1,009,338 | -10.343% |
| 2025-09-11 | 31.91 | 32.43 | 31.79 | 32.32 | +1.603% | 1,018,880 | -10.149% |
| 2025-09-10 | 31.76 | 31.97 | 31.57 | 31.81 | +0.063% | 1,130,578 | -8.708% |
| 2025-09-09 | 31.82 | 31.91 | 31.49 | 31.79 | -0.345% | 1,255,557 | -8.651% |
| 2025-09-08 | 31.32 | 31.95 | 31.06 | 31.90 | +0.157% | 1,527,459 | -8.966% |
| 2025-09-05 | 31.50 | 31.88 | 31.39 | 31.85 | +1.790% | 1,028,171 | -8.823% |
| 2025-09-04 | 31.32 | 31.54 | 31.11 | 31.29 | +0.611% | 1,211,515 | -7.191% |
| 2025-09-03 | 31.25 | 31.50 | 30.89 | 31.10 | -0.544% | 993,146 | -6.624% |
| 2025-09-02 | 31.17 | 31.28 | 30.79 | 31.27 | -0.825% | 953,791 | -7.131% |
| 2025-08-29 | 31.17 | 31.70 | 31.10 | 31.53 | +1.383% | 1,719,205 | -7.897% |
| 2025-08-28 | 30.93 | 31.12 | 30.65 | 31.10 | +0.941% | 1,507,134 | -6.624% |
| 2025-08-27 | 30.10 | 30.85 | 30.05 | 30.81 | +2.837% | 1,376,203 | -5.745% |
| 2025-08-26 | 29.95 | 30.24 | 29.74 | 29.96 | -0.366% | 1,052,561 | -3.071% |
| 2025-08-25 | 29.85 | 30.18 | 29.71 | 30.07 | +0.602% | 1,008,750 | -3.425% |
| 2025-08-22 | 29.35 | 30.26 | 29.32 | 29.89 | +2.328% | 753,479 | -2.844% |
| 2025-08-21 | 29.13 | 29.32 | 28.93 | 29.21 | -0.273% | 675,137 | -0.582% |
| 2025-08-20 | 29.45 | 29.63 | 29.24 | 29.29 | -0.678% | 1,057,811 | -0.854% |
| 2025-08-19 | 29.00 | 29.57 | 29.00 | 29.49 | +2.148% | 755,966 | -1.526% |
| 2025-08-18 | 28.80 | 28.91 | 28.63 | 28.87 | -1.367% | 1,084,802 | +0.589% |
| 2025-08-15 | 29.60 | 29.68 | 29.03 | 29.27 | -1.348% | 844,492 | -0.786% |
| 2025-08-14 | 29.27 | 29.88 | 29.18 | 29.67 | -0.101% | 1,541,093 | -2.123% |
| 2025-08-13 | 28.98 | 29.77 | 28.87 | 29.70 | +2.591% | 1,233,624 | -2.222% |
| 2025-08-12 | 28.49 | 29.11 | 28.41 | 28.95 | +2.225% | 1,055,968 | +0.311% |
| 2025-08-11 | 28.59 | 28.83 | 28.21 | 28.32 | -1.290% | 1,163,433 | +2.542% |
| 2025-08-08 | 28.84 | 29.05 | 28.43 | 28.69 | -0.174% | 1,088,457 | +1.220% |
| 2025-08-07 | 29.19 | 29.25 | 28.58 | 28.74 | -1.033% | 1,176,880 | +1.044% |
| 2025-08-06 | 28.63 | 29.22 | 28.38 | 29.04 | +1.681% | 2,147,594 | 0.000% |
| 2025-08-05 | 28.37 | 28.71 | 27.99 | 28.56 | +0.316% | 1,394,026 | +1.681% |
| 2025-08-04 | 28.68 | 28.79 | 28.32 | 28.47 | -0.524% | 1,423,613 | +2.002% |
| 2025-08-01 | 29.08 | 29.08 | 28.41 | 28.62 | -1.344% | 1,433,367 | +1.468% |
| 2025-07-31 | 28.96 | 29.08 | 28.60 | 29.01 | -0.069% | 1,932,468 | +0.103% |
| 2025-07-30 | 30.00 | 30.68 | 28.89 | 29.03 | -4.033% | 2,701,455 | +0.034% |
| 2025-07-29 | 30.01 | 30.37 | 29.80 | 30.25 | +1.749% | 1,801,549 | -4.000% |
| 2025-07-28 | 30.21 | 30.39 | 29.68 | 29.73 | -1.719% | 1,007,867 | -2.321% |
| 2025-07-25 | 30.22 | 30.27 | 29.90 | 30.25 | +0.066% | 734,286 | -4.000% |
| 2025-07-24 | 30.71 | 30.79 | 30.23 | 30.23 | -1.978% | 392,312 | -3.936% |
| 2025-07-23 | 31.03 | 31.17 | 30.68 | 30.84 | -0.130% | 681,700 | -5.837% |
| 2025-07-22 | 30.67 | 31.04 | 30.39 | 30.88 | +1.213% | 757,221 | -5.959% |
| 2025-07-21 | 30.46 | 30.67 | 30.35 | 30.51 | +0.660% | 518,269 | -4.818% |
| 2025-07-18 | 30.46 | 30.52 | 30.10 | 30.31 | -0.198% | 442,428 | -4.190% |
| 2025-07-17 | 31.01 | 31.21 | 30.04 | 30.37 | -2.379% | 1,027,000 | -4.379% |
| 2025-07-16 | 31.34 | 31.65 | 30.96 | 31.11 | -0.064% | 642,593 | -6.654% |
| 2025-07-15 | 31.88 | 31.93 | 31.10 | 31.13 | -2.444% | 613,053 | -6.714% |
| 2025-07-14 | 31.46 | 31.93 | 31.42 | 31.91 | +1.430% | 796,334 | -8.994% |
| 2025-07-11 | 31.17 | 31.58 | 31.02 | 31.46 | +0.511% | 693,443 | -7.692% |
| 2025-07-10 | 31.05 | 31.64 | 31.05 | 31.30 | +1.033% | 497,121 | -7.220% |
| 2025-07-09 | 31.03 | 31.22 | 30.68 | 30.98 | +0.032% | 982,672 | -6.262% |
| 2025-07-08 | 30.74 | 31.13 | 30.66 | 30.97 | +0.585% | 835,818 | -6.232% |
| 2025-07-07 | 31.28 | 31.50 | 30.71 | 30.79 | -1.786% | 543,129 | -5.684% |
| 2025-07-03 | 31.00 | 31.48 | 30.82 | 31.35 | +0.771% | 371,649 | -7.368% |
| 2025-07-02 | 30.78 | 31.13 | 30.66 | 31.11 | -0.480% | 903,817 | -6.654% |
| 2025-07-01 | 31.06 | 31.87 | 30.89 | 31.26 | +0.547% | 934,684 | -7.102% |
| 2025-06-30 | 31.15 | 31.37 | 30.57 | 31.09 | -0.064% | 1,023,728 | -6.594% |
| 2025-06-27 | 31.40 | 31.55 | 30.92 | 31.11 | -0.607% | 1,257,078 | -6.654% |
| 2025-06-26 | 30.94 | 31.36 | 30.94 | 31.30 | +1.426% | 1,411,528 | -7.220% |
| 2025-06-25 | 30.93 | 31.40 | 30.30 | 30.86 | -1.532% | 1,406,309 | -5.898% |
| 2025-06-24 | 31.45 | 31.52 | 31.07 | 31.34 | -0.223% | 1,109,633 | -7.339% |
| 2025-06-23 | 31.69 | 31.85 | 30.93 | 31.41 | -0.444% | 838,519 | -7.545% |
| 2025-06-20 | 31.86 | 32.00 | 31.24 | 31.55 | -0.849% | 969,876 | -7.956% |
| 2025-06-18 | 31.55 | 32.04 | 31.44 | 31.82 | +1.209% | 1,223,405 | -8.737% |
| 2025-06-17 | 31.54 | 31.68 | 31.25 | 31.44 | -0.222% | 588,118 | -7.634% |
| 2025-06-16 | 31.64 | 32.04 | 31.45 | 31.51 | +0.064% | 974,436 | -7.839% |
| 2025-06-13 | 31.48 | 31.76 | 31.19 | 31.49 | -1.130% | 571,280 | -7.780% |
| 2025-06-12 | 31.30 | 31.88 | 31.29 | 31.85 | +1.433% | 1,168,770 | -8.823% |
| 2025-06-11 | 31.74 | 31.95 | 31.33 | 31.40 | -0.381% | 594,938 | -7.516% |
| 2025-06-10 | 31.26 | 31.68 | 31.06 | 31.52 | +1.155% | 779,284 | -7.868% |
| 2025-06-09 | 31.26 | 31.58 | 30.88 | 31.16 | +0.257% | 632,564 | -6.804% |
| 2025-06-06 | 30.78 | 31.21 | 30.57 | 31.08 | +2.102% | 868,833 | -6.564% |
| 2025-06-05 | 30.27 | 30.48 | 30.00 | 30.44 | +0.661% | 500,672 | -4.599% |
| 2025-06-04 | 30.22 | 30.42 | 29.80 | 30.24 | -0.231% | 1,172,079 | -3.968% |
| 2025-06-03 | 30.07 | 30.59 | 29.89 | 30.31 | +0.198% | 912,393 | -4.190% |
| 2025-06-02 | 29.47 | 30.26 | 29.22 | 30.25 | +1.852% | 1,019,703 | -4.000% |
| 2025-05-30 | 30.06 | 30.35 | 29.33 | 29.70 | -1.493% | 770,972 | -2.222% |
| 2025-05-29 | 29.70 | 30.31 | 29.60 | 30.15 | +2.065% | 914,594 | -3.682% |
| 2025-05-28 | 29.55 | 29.68 | 29.37 | 29.54 | +0.102% | 1,194,494 | -1.693% |
| 2025-05-27 | 29.03 | 29.68 | 28.68 | 29.51 | +2.715% | 1,387,333 | -1.593% |
| 2025-05-23 | 28.81 | 28.96 | 28.42 | 28.73 | -0.931% | 831,804 | +1.079% |
| 2025-05-22 | 29.00 | 29.17 | 28.59 | 29.00 | -0.480% | 638,473 | +0.138% |
| 2025-05-21 | 29.81 | 29.92 | 29.04 | 29.14 | -2.834% | 705,381 | -0.343% |
| 2025-05-20 | 30.06 | 30.27 | 29.86 | 29.99 | -0.728% | 1,081,343 | -3.168% |
| 2025-05-19 | 29.99 | 30.34 | 29.99 | 30.21 | -2.075% | 670,709 | -3.873% |
| 2025-05-16 | 30.54 | 30.95 | 30.43 | 30.85 | +1.181% | 683,470 | -5.867% |
| 2025-05-15 | 29.84 | 30.54 | 29.77 | 30.49 | +2.007% | 714,408 | -4.756% |
| 2025-05-14 | 30.35 | 30.52 | 29.85 | 29.89 | -1.871% | 1,404,107 | -2.844% |
| 2025-05-13 | 30.58 | 30.60 | 29.89 | 30.46 | +0.164% | 690,739 | -4.662% |
| 2025-05-12 | 30.63 | 30.99 | 30.31 | 30.41 | +1.468% | 834,529 | -4.505% |
| 2025-05-09 | 29.62 | 30.07 | 29.47 | 29.97 | +1.628% | 886,257 | -3.103% |
| 2025-05-08 | 29.24 | 29.77 | 28.86 | 29.49 | +1.375% | 943,851 | -1.526% |
| 2025-05-07 | 29.36 | 29.47 | 28.88 | 29.09 | -0.343% | 1,249,663 | -0.172% |
| 2025-05-06 | 28.97 | 29.34 | 28.66 | 29.19 | 0.000% | 797,490 | -0.514% |
| 2025-05-05 | 28.98 | 29.72 | 28.98 | 29.19 | +0.034% | 924,989 | -0.514% |
| 2025-05-02 | 28.96 | 29.28 | 28.79 | 29.18 | +1.814% | 1,102,857 | -0.480% |
| 2025-05-01 | 28.28 | 29.19 | 28.09 | 28.66 | +0.774% | 1,278,556 | +1.326% |
| 2025-04-30 | 28.84 | 28.84 | 26.91 | 28.44 | +2.560% | 2,229,898 | +2.110% |
| 2025-04-29 | 28.15 | 28.28 | 27.55 | 27.73 | -2.394% | 1,636,419 | +4.724% |
| 2025-04-28 | 28.12 | 28.55 | 27.98 | 28.41 | +0.673% | 853,504 | +2.218% |
| 2025-04-25 | 28.22 | 28.32 | 27.81 | 28.22 | -0.247% | 648,990 | +2.906% |
| 2025-04-24 | 28.02 | 28.43 | 27.87 | 28.29 | +0.748% | 701,839 | +2.651% |
| 2025-04-23 | 28.50 | 28.86 | 27.92 | 28.08 | +1.408% | 721,936 | +3.419% |
| 2025-04-22 | 27.54 | 28.03 | 27.39 | 27.69 | 0.000% | 752,617 | +4.875% |