MCI
Barings Corporate Investors
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 12:31:15 PM EDT
17.99USD+1.067%(+0.19)4,689
17.23Bid19.31Ask2.08SpreadMCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.09 | 18.28 | 17.65 | 17.80 | +0.565% | 21,889 | 0.000% |
| 2026-10-01 | 17.97 | 18.25 | 17.53 | 17.70 | +0.170% | 34,138 | +0.565% |
| 2026-09-30 | 17.69 | 18.19 | 17.50 | 17.67 | -0.451% | 23,003 | +0.736% |
| 2026-09-29 | 17.73 | 17.95 | 17.66 | 17.75 | +0.113% | 17,902 | +0.282% |
| 2026-09-28 | 18.29 | 18.29 | 17.49 | 17.73 | -3.562% | 75,145 | +0.395% |
| 2026-09-25 | 18.64 | 18.70 | 18.31 | 18.38 | -0.890% | 20,835 | -3.181% |
| 2026-09-24 | 18.61 | 18.69 | 18.42 | 18.55 | -0.961% | 12,241 | -4.043% |
| 2026-09-23 | 18.90 | 18.93 | 18.61 | 18.73 | -0.689% | 17,385 | -4.965% |
| 2026-09-22 | 19.06 | 19.10 | 18.79 | 18.86 | -0.317% | 15,948 | -5.620% |
| 2026-09-21 | 18.93 | 19.20 | 18.87 | 18.92 | -1.098% | 42,392 | -5.920% |
| 2026-09-18 | 19.04 | 19.30 | 18.95 | 19.13 | +0.790% | 37,432 | -6.952% |
| 2026-09-17 | 19.22 | 19.51 | 18.90 | 18.98 | +0.423% | 16,086 | -6.217% |
| 2026-09-16 | 19.26 | 19.49 | 18.75 | 18.90 | -1.047% | 13,372 | -5.820% |
| 2026-09-15 | 18.87 | 19.40 | 18.82 | 19.10 | -0.105% | 27,971 | -6.806% |
| 2026-09-14 | 19.36 | 19.82 | 19.03 | 19.12 | -2.149% | 24,627 | -6.904% |
| 2026-09-11 | 19.69 | 19.85 | 19.25 | 19.54 | +1.401% | 99,309 | -8.905% |
| 2026-09-10 | 18.76 | 19.54 | 18.62 | 19.27 | +2.609% | 49,451 | -7.628% |
| 2026-09-09 | 18.60 | 18.95 | 18.60 | 18.78 | +0.213% | 15,435 | -5.218% |
| 2026-09-08 | 18.80 | 18.99 | 18.65 | 18.74 | +0.483% | 20,190 | -5.016% |
| 2026-09-04 | 18.70 | 18.94 | 18.55 | 18.65 | -1.427% | 41,051 | -4.558% |
| 2026-09-03 | 19.23 | 19.34 | 18.80 | 18.92 | -0.578% | 37,885 | -5.920% |
| 2026-09-02 | 19.43 | 19.43 | 18.75 | 19.03 | -2.210% | 56,077 | -6.463% |
| 2026-09-01 | 19.72 | 19.75 | 19.28 | 19.46 | -1.717% | 53,632 | -8.530% |
| 2026-08-31 | 19.90 | 20.01 | 19.30 | 19.80 | +0.304% | 123,108 | -10.101% |
| 2026-08-28 | 18.33 | 19.74 | 18.31 | 19.74 | +7.224% | 268,184 | -9.828% |
| 2026-08-27 | 18.14 | 18.43 | 18.12 | 18.41 | +1.713% | 28,842 | -3.313% |
| 2026-08-26 | 18.01 | 18.10 | 17.77 | 18.10 | +0.556% | 29,834 | -1.657% |
| 2026-08-25 | 18.24 | 18.34 | 18.00 | 18.00 | -1.099% | 27,467 | -1.111% |
| 2026-08-24 | 18.38 | 18.42 | 18.00 | 18.20 | -0.871% | 26,316 | -2.198% |
| 2026-08-21 | 18.22 | 18.49 | 18.21 | 18.36 | +0.824% | 21,333 | -3.050% |
| 2026-08-20 | 18.32 | 18.47 | 18.20 | 18.21 | -0.925% | 19,239 | -2.252% |
| 2026-08-19 | 18.17 | 18.50 | 18.08 | 18.38 | +1.211% | 57,102 | -3.156% |
| 2026-08-18 | 18.26 | 18.50 | 17.90 | 18.16 | -0.329% | 59,204 | -1.982% |
| 2026-08-17 | 17.32 | 18.52 | 17.32 | 18.22 | +6.925% | 157,630 | -2.305% |
| 2026-08-14 | 16.90 | 17.15 | 16.70 | 17.04 | +1.853% | 38,769 | +4.460% |
| 2026-08-13 | 16.68 | 16.82 | 16.63 | 16.73 | +0.601% | 12,505 | +6.396% |
| 2026-08-12 | 16.58 | 16.83 | 16.58 | 16.63 | +0.423% | 18,530 | +7.035% |
| 2026-08-11 | 16.55 | 16.69 | 16.50 | 16.56 | -0.301% | 22,966 | +7.488% |
| 2026-08-10 | 16.64 | 16.80 | 16.50 | 16.61 | -0.954% | 21,096 | +7.164% |
| 2026-08-07 | 16.71 | 16.90 | 16.53 | 16.77 | +0.479% | 44,655 | +6.142% |
| 2026-08-06 | 16.41 | 16.71 | 16.41 | 16.69 | +1.706% | 17,198 | +6.651% |
| 2026-08-05 | 16.23 | 16.46 | 16.23 | 16.41 | +0.675% | 35,286 | +8.470% |
| 2026-08-04 | 16.36 | 16.55 | 16.21 | 16.30 | -0.670% | 36,105 | +9.202% |
| 2026-08-03 | 16.50 | 16.50 | 16.36 | 16.41 | -0.738% | 34,953 | +8.470% |
| 2026-07-31 | 16.69 | 16.69 | 16.52 | 16.53 | -0.768% | 21,741 | +7.670% |
| 2026-07-30 | 16.87 | 16.87 | 16.62 | 16.66 | -0.597% | 12,877 | +6.843% |
| 2026-07-29 | 16.88 | 16.96 | 16.64 | 16.76 | +0.540% | 20,277 | +6.205% |
| 2026-07-28 | 16.79 | 16.79 | 16.62 | 16.67 | -0.120% | 22,817 | +6.779% |
| 2026-07-27 | 16.62 | 16.82 | 16.62 | 16.69 | +0.846% | 33,033 | +6.651% |
| 2026-07-24 | 16.54 | 16.73 | 16.54 | 16.55 | -0.421% | 20,190 | +7.553% |
| 2026-07-23 | 16.62 | 17.00 | 16.50 | 16.62 | -0.240% | 21,317 | +7.100% |
| 2026-07-22 | 16.81 | 16.92 | 16.62 | 16.66 | -1.537% | 40,901 | +6.843% |
| 2026-07-21 | 16.88 | 16.98 | 16.81 | 16.92 | +0.237% | 27,501 | +5.201% |
| 2026-07-20 | 16.85 | 17.02 | 16.83 | 16.88 | -0.295% | 24,235 | +5.450% |
| 2026-07-17 | 16.84 | 17.15 | 16.84 | 16.93 | -0.294% | 23,536 | +5.139% |
| 2026-07-16 | 16.85 | 17.23 | 16.80 | 16.98 | +0.652% | 19,652 | +4.829% |
| 2026-07-15 | 16.82 | 17.09 | 16.82 | 16.87 | +0.119% | 31,370 | +5.513% |
| 2026-07-14 | 17.42 | 17.42 | 16.82 | 16.85 | -2.826% | 64,237 | +5.638% |
| 2026-07-13 | 17.47 | 17.50 | 17.20 | 17.34 | -0.459% | 20,798 | +2.653% |
| 2026-07-10 | 17.27 | 17.44 | 17.27 | 17.42 | +0.403% | 8,420 | +2.181% |
| 2026-07-09 | 17.32 | 17.49 | 17.11 | 17.35 | +0.755% | 31,960 | +2.594% |
| 2026-07-08 | 17.28 | 17.34 | 17.11 | 17.22 | -0.692% | 19,628 | +3.368% |
| 2026-07-07 | 17.49 | 17.49 | 17.30 | 17.34 | -0.630% | 13,443 | +2.653% |
| 2026-07-06 | 17.40 | 17.55 | 17.35 | 17.45 | +0.518% | 33,526 | +2.006% |
| 2026-07-02 | 17.35 | 17.52 | 17.29 | 17.36 | +0.504% | 20,108 | +2.535% |
| 2026-07-01 | 17.56 | 17.61 | 17.26 | 17.27 | -1.634% | 18,843 | +3.051% |
| 2026-06-30 | 17.68 | 17.86 | 17.42 | 17.56 | -0.341% | 26,262 | +1.367% |
| 2026-06-29 | 17.50 | 17.75 | 17.41 | 17.62 | +1.148% | 35,721 | +1.022% |
| 2026-06-26 | 17.48 | 17.72 | 17.42 | 17.42 | -0.229% | 10,963 | +2.181% |
| 2026-06-25 | 17.50 | 17.87 | 17.38 | 17.46 | -0.286% | 59,939 | +1.947% |
| 2026-06-24 | 17.35 | 17.63 | 17.35 | 17.51 | +0.344% | 22,508 | +1.656% |
| 2026-06-23 | 17.67 | 17.75 | 17.41 | 17.45 | +0.518% | 49,370 | +2.006% |
| 2026-06-22 | 17.75 | 17.75 | 17.29 | 17.36 | -2.197% | 24,617 | +2.535% |
| 2026-06-18 | 17.63 | 17.93 | 17.61 | 17.75 | +0.738% | 26,224 | +0.282% |
| 2026-06-17 | 17.70 | 17.75 | 17.61 | 17.62 | -0.452% | 30,966 | +1.022% |
| 2026-06-16 | 17.80 | 17.94 | 17.70 | 17.70 | -1.338% | 26,682 | +0.565% |
| 2026-06-15 | 17.80 | 18.00 | 17.75 | 17.94 | +0.787% | 36,273 | -0.780% |
| 2026-06-12 | 17.70 | 18.00 | 17.38 | 17.80 | +2.123% | 98,586 | 0.000% |
| 2026-06-11 | 17.08 | 17.54 | 16.85 | 17.43 | +2.893% | 52,279 | +2.123% |
| 2026-06-10 | 16.75 | 17.24 | 16.75 | 16.94 | +0.713% | 33,496 | +5.077% |
| 2026-06-09 | 16.87 | 17.00 | 16.70 | 16.82 | -0.843% | 32,018 | +5.826% |
| 2026-06-08 | 17.08 | 17.22 | 16.89 | 16.96 | -0.569% | 27,325 | +4.934% |
| 2026-06-05 | 17.34 | 17.34 | 17.06 | 17.06 | -1.615% | 10,025 | +4.338% |
| 2026-06-04 | 17.41 | 17.83 | 17.30 | 17.34 | -0.402% | 25,410 | +2.653% |
| 2026-06-03 | 17.70 | 17.72 | 17.30 | 17.41 | -2.026% | 23,835 | +2.240% |
| 2026-06-02 | 17.88 | 18.25 | 17.70 | 17.77 | -0.225% | 24,969 | +0.169% |
| 2026-06-01 | 17.92 | 17.97 | 17.66 | 17.81 | -1.275% | 28,099 | -0.056% |
| 2026-05-29 | 17.44 | 18.75 | 17.44 | 18.04 | 0.000% | 75,116 | -1.330% |
| 2026-05-28 | 17.91 | 18.13 | 17.65 | 18.04 | +0.782% | 34,765 | -1.330% |
| 2026-05-27 | 17.80 | 17.90 | 17.60 | 17.90 | +0.449% | 32,935 | -0.559% |
| 2026-05-26 | 17.51 | 17.91 | 17.30 | 17.82 | +2.591% | 60,270 | -0.112% |
| 2026-05-22 | 17.35 | 17.40 | 17.18 | 17.37 | +0.463% | 23,639 | +2.476% |
| 2026-05-21 | 17.34 | 17.38 | 17.12 | 17.29 | +0.407% | 47,459 | +2.950% |
| 2026-05-20 | 17.16 | 17.37 | 17.16 | 17.22 | -0.174% | 30,986 | +3.368% |
| 2026-05-19 | 17.23 | 17.38 | 17.11 | 17.25 | +0.174% | 38,575 | +3.188% |
| 2026-05-18 | 17.30 | 17.35 | 17.16 | 17.22 | +0.058% | 27,083 | +3.368% |
| 2026-05-15 | 17.27 | 17.45 | 17.11 | 17.21 | -0.635% | 41,242 | +3.428% |
| 2026-05-14 | 17.08 | 17.45 | 16.91 | 17.32 | +1.405% | 70,176 | +2.771% |
| 2026-05-13 | 17.06 | 17.17 | 16.77 | 17.08 | +0.589% | 33,258 | +4.215% |
| 2026-05-12 | 16.64 | 17.08 | 16.57 | 16.98 | +1.373% | 54,888 | +4.829% |
| 2026-05-11 | 17.03 | 17.19 | 16.75 | 16.75 | -2.560% | 107,625 | +6.269% |
| 2026-05-08 | 17.36 | 17.54 | 17.00 | 17.19 | -1.433% | 52,358 | +3.549% |
| 2026-05-07 | 17.46 | 17.59 | 17.40 | 17.44 | -0.057% | 22,304 | +2.064% |
| 2026-05-06 | 17.44 | 17.55 | 17.35 | 17.45 | +0.057% | 37,825 | +2.006% |
| 2026-05-05 | 17.57 | 17.57 | 17.30 | 17.44 | -0.683% | 39,398 | +2.064% |
| 2026-05-04 | 17.56 | 17.78 | 17.45 | 17.56 | -0.454% | 62,484 | +1.367% |
| 2026-05-01 | 17.67 | 17.84 | 17.50 | 17.64 | 0.000% | 59,618 | +0.907% |
| 2026-04-30 | 17.47 | 17.80 | 17.47 | 17.64 | +0.800% | 39,989 | +0.907% |
| 2026-04-29 | 17.58 | 17.60 | 17.37 | 17.50 | -0.568% | 47,953 | +1.714% |
| 2026-04-28 | 17.71 | 17.76 | 17.50 | 17.60 | -0.340% | 46,430 | +1.136% |
| 2026-04-27 | 17.59 | 17.81 | 17.58 | 17.66 | -0.731% | 38,189 | +0.793% |
| 2026-04-24 | 17.66 | 17.84 | 17.66 | 17.79 | +0.793% | 9,515 | +0.056% |
| 2026-04-23 | 17.40 | 17.83 | 17.28 | 17.65 | +1.146% | 40,867 | +0.850% |
| 2026-04-22 | 17.63 | 17.80 | 17.27 | 17.45 | -0.570% | 88,318 | +2.006% |
| 2026-04-21 | 17.93 | 17.95 | 17.55 | 17.55 | -2.174% | 31,329 | +1.425% |
| 2026-04-20 | 18.03 | 18.03 | 17.80 | 17.94 | -0.554% | 29,090 | -0.780% |
| 2026-04-17 | 18.00 | 18.19 | 17.82 | 18.04 | +0.390% | 48,188 | -1.330% |
| 2026-04-16 | 17.99 | 18.12 | 17.80 | 17.97 | +0.167% | 17,071 | -0.946% |
| 2026-04-15 | 17.65 | 18.10 | 17.65 | 17.94 | +0.504% | 38,078 | -0.780% |
| 2026-04-14 | 17.80 | 17.88 | 17.60 | 17.85 | +1.420% | 70,820 | -0.280% |
| 2026-04-13 | 17.50 | 17.98 | 17.50 | 17.60 | -0.057% | 18,446 | +1.136% |
| 2026-04-10 | 17.75 | 17.75 | 17.31 | 17.61 | -0.340% | 23,827 | +1.079% |
| 2026-04-09 | 17.72 | 18.05 | 17.34 | 17.67 | -1.285% | 190,638 | +0.736% |
| 2026-04-08 | 17.85 | 18.19 | 17.75 | 17.90 | +1.762% | 49,795 | -0.559% |
| 2026-04-07 | 17.63 | 17.75 | 17.40 | 17.59 | -0.340% | 30,310 | +1.194% |
| 2026-04-06 | 17.90 | 17.96 | 17.50 | 17.65 | -1.781% | 28,435 | +0.850% |
| 2026-04-02 | 17.70 | 18.03 | 17.56 | 17.97 | +1.125% | 52,501 | -0.946% |
| 2026-04-01 | 17.33 | 17.80 | 17.25 | 17.77 | +3.074% | 34,632 | +0.169% |
| 2026-03-31 | 17.60 | 18.03 | 17.24 | 17.24 | -1.033% | 351,839 | +3.248% |
| 2026-03-30 | 17.66 | 18.19 | 17.39 | 17.42 | -1.079% | 77,743 | +2.181% |
| 2026-03-27 | 18.54 | 18.77 | 17.50 | 17.61 | -4.862% | 94,629 | +1.079% |
| 2026-03-26 | 19.12 | 19.19 | 18.50 | 18.51 | -3.190% | 30,722 | -3.836% |
| 2026-03-25 | 19.66 | 19.66 | 19.10 | 19.12 | -2.249% | 18,143 | -6.904% |
| 2026-03-24 | 19.55 | 19.77 | 19.31 | 19.56 | +0.669% | 13,878 | -8.998% |
| 2026-03-23 | 19.18 | 19.56 | 19.12 | 19.43 | +0.674% | 17,265 | -8.389% |
| 2026-03-20 | 19.43 | 19.65 | 19.20 | 19.30 | -0.052% | 30,711 | -7.772% |
| 2026-03-19 | 19.27 | 19.52 | 19.12 | 19.31 | -0.771% | 25,260 | -7.820% |
| 2026-03-18 | 19.38 | 19.60 | 19.38 | 19.46 | -0.358% | 9,669 | -8.530% |
| 2026-03-17 | 19.35 | 19.68 | 19.30 | 19.53 | +0.982% | 13,222 | -8.858% |
| 2026-03-16 | 19.31 | 19.76 | 19.28 | 19.34 | +0.207% | 32,010 | -7.963% |
| 2026-03-13 | 19.55 | 19.91 | 19.26 | 19.30 | -1.097% | 35,866 | -7.772% |
| 2026-03-12 | 19.95 | 20.21 | 19.50 | 19.51 | -2.964% | 31,395 | -8.783% |
| 2026-03-11 | 20.07 | 20.18 | 19.96 | 20.11 | +0.274% | 10,428 | -11.487% |
| 2026-03-10 | 20.10 | 20.18 | 19.83 | 20.05 | -0.025% | 25,977 | -11.244% |
| 2026-03-09 | 20.20 | 20.33 | 19.70 | 20.06 | -1.134% | 14,354 | -11.266% |
| 2026-03-06 | 20.30 | 20.36 | 20.13 | 20.29 | -0.637% | 13,240 | -12.272% |
| 2026-03-05 | 20.46 | 20.55 | 20.27 | 20.42 | +0.196% | 7,872 | -12.831% |
| 2026-03-04 | 20.14 | 20.72 | 20.12 | 20.38 | +1.292% | 21,156 | -12.659% |
| 2026-03-03 | 20.00 | 20.19 | 19.90 | 20.12 | +0.100% | 19,988 | -11.531% |
| 2026-03-02 | 20.00 | 20.17 | 20.00 | 20.10 | +0.500% | 18,083 | -11.443% |
| 2026-02-27 | 20.17 | 20.47 | 20.00 | 20.00 | -3.475% | 41,348 | -11.000% |
| 2026-02-26 | 20.73 | 20.98 | 20.57 | 20.72 | +0.534% | 6,983 | -14.093% |
| 2026-02-25 | 20.78 | 20.91 | 20.57 | 20.61 | -1.246% | 12,512 | -13.634% |
| 2026-02-24 | 20.94 | 20.94 | 20.59 | 20.87 | +0.337% | 17,953 | -14.710% |
| 2026-02-23 | 20.60 | 20.90 | 20.55 | 20.80 | +0.289% | 30,113 | -14.423% |
| 2026-02-20 | 20.74 | 20.91 | 20.57 | 20.74 | -0.813% | 11,870 | -14.176% |
| 2026-02-19 | 20.84 | 20.92 | 20.68 | 20.91 | +0.529% | 7,574 | -14.873% |
| 2026-02-18 | 20.95 | 20.95 | 20.67 | 20.80 | -0.858% | 22,945 | -14.423% |
| 2026-02-17 | 20.92 | 21.04 | 20.73 | 20.98 | +0.624% | 18,514 | -15.157% |
| 2026-02-13 | 20.65 | 21.08 | 20.34 | 20.85 | +1.707% | 75,340 | -14.628% |
| 2026-02-12 | 20.58 | 20.65 | 20.33 | 20.50 | +0.441% | 14,555 | -13.171% |
| 2026-02-11 | 20.51 | 20.69 | 20.41 | 20.41 | -0.778% | 11,480 | -12.788% |
| 2026-02-10 | 20.47 | 20.65 | 20.40 | 20.57 | +0.636% | 13,345 | -13.466% |
| 2026-02-09 | 20.66 | 20.66 | 20.37 | 20.44 | -0.244% | 17,348 | -12.916% |
| 2026-02-06 | 20.33 | 20.64 | 20.32 | 20.49 | -0.049% | 25,703 | -13.128% |
| 2026-02-05 | 20.70 | 20.70 | 20.30 | 20.50 | -0.073% | 12,866 | -13.171% |
| 2026-02-04 | 20.70 | 20.82 | 20.19 | 20.52 | -0.750% | 40,061 | -13.234% |
| 2026-02-03 | 20.85 | 20.85 | 20.56 | 20.67 | -0.768% | 7,765 | -13.885% |
| 2026-02-02 | 20.67 | 20.87 | 20.60 | 20.83 | +0.628% | 29,550 | -14.546% |
| 2026-01-30 | 20.65 | 20.87 | 20.50 | 20.70 | +0.242% | 14,840 | -14.010% |
| 2026-01-29 | 20.67 | 20.78 | 20.59 | 20.65 | -0.578% | 13,875 | -13.801% |
| 2026-01-28 | 20.99 | 20.99 | 20.56 | 20.77 | -1.095% | 24,351 | -14.299% |
| 2026-01-27 | 20.77 | 21.05 | 20.50 | 21.00 | +1.449% | 17,684 | -15.238% |
| 2026-01-26 | 20.88 | 20.95 | 20.67 | 20.70 | -0.862% | 11,920 | -14.010% |
| 2026-01-23 | 20.95 | 20.99 | 20.65 | 20.88 | -0.239% | 18,991 | -14.751% |
| 2026-01-22 | 20.90 | 21.10 | 20.57 | 20.93 | +0.673% | 26,465 | -14.955% |
| 2026-01-21 | 20.39 | 21.17 | 19.67 | 20.79 | +1.862% | 62,501 | -14.382% |
| 2026-01-20 | 19.85 | 21.01 | 19.49 | 20.41 | +2.255% | 112,677 | -12.788% |
| 2026-01-16 | 19.89 | 20.19 | 19.39 | 19.96 | +1.681% | 83,643 | -10.822% |
| 2026-01-15 | 19.07 | 19.68 | 18.96 | 19.63 | +3.534% | 70,351 | -9.322% |
| 2026-01-14 | 18.93 | 19.05 | 18.65 | 18.96 | +0.584% | 32,631 | -6.118% |
| 2026-01-13 | 18.89 | 19.24 | 18.85 | 18.85 | -1.205% | 31,720 | -5.570% |
| 2026-01-12 | 19.23 | 19.24 | 18.95 | 19.08 | -1.037% | 29,200 | -6.709% |
| 2026-01-09 | 18.77 | 19.45 | 18.73 | 19.28 | +2.281% | 34,486 | -7.676% |
| 2026-01-08 | 18.49 | 19.06 | 18.43 | 18.85 | +2.223% | 40,148 | -5.570% |
| 2026-01-07 | 18.62 | 18.66 | 18.38 | 18.44 | -0.753% | 20,048 | -3.471% |
| 2026-01-06 | 18.71 | 18.73 | 18.51 | 18.58 | +0.162% | 36,240 | -4.198% |
| 2026-01-05 | 18.50 | 18.78 | 18.32 | 18.55 | -0.054% | 48,548 | -4.043% |
| 2026-01-02 | 18.22 | 18.64 | 18.21 | 18.56 | +2.259% | 27,086 | -4.095% |
| 2025-12-31 | 18.17 | 18.50 | 18.04 | 18.15 | -2.837% | 94,426 | -1.928% |
| 2025-12-30 | 19.05 | 19.16 | 18.00 | 18.68 | -2.911% | 114,486 | -4.711% |
| 2025-12-29 | 19.45 | 19.80 | 19.15 | 19.24 | -1.937% | 62,225 | -7.484% |
| 2025-12-26 | 19.97 | 20.08 | 19.50 | 19.62 | -1.407% | 62,590 | -9.276% |
| 2025-12-24 | 19.94 | 19.98 | 19.72 | 19.90 | +0.404% | 9,041 | -10.553% |
| 2025-12-23 | 19.75 | 19.98 | 19.65 | 19.82 | +0.354% | 16,191 | -10.192% |
| 2025-12-22 | 19.29 | 19.80 | 19.29 | 19.75 | +1.857% | 28,686 | -9.873% |
| 2025-12-19 | 19.46 | 19.60 | 19.14 | 19.39 | 0.000% | 26,787 | -8.200% |
| 2025-12-18 | 19.58 | 19.88 | 19.35 | 19.39 | -0.308% | 33,050 | -8.200% |
| 2025-12-17 | 19.82 | 20.21 | 19.37 | 19.45 | -2.310% | 32,258 | -8.483% |
| 2025-12-16 | 20.11 | 20.21 | 19.91 | 19.91 | -0.995% | 8,579 | -10.598% |
| 2025-12-15 | 20.48 | 20.48 | 19.75 | 20.11 | -1.614% | 38,373 | -11.487% |
| 2025-12-12 | 20.57 | 20.59 | 20.39 | 20.44 | -0.293% | 10,910 | -12.916% |
| 2025-12-11 | 20.46 | 20.60 | 20.40 | 20.50 | -0.146% | 21,487 | -13.171% |
| 2025-12-10 | 20.83 | 20.83 | 20.46 | 20.53 | -1.108% | 14,787 | -13.298% |
| 2025-12-09 | 20.74 | 20.80 | 20.39 | 20.76 | +0.557% | 10,767 | -14.258% |
| 2025-12-08 | 20.52 | 20.71 | 20.39 | 20.64 | +0.316% | 21,589 | -13.781% |
| 2025-12-05 | 20.62 | 20.86 | 20.51 | 20.58 | -1.010% | 27,336 | -13.508% |
| 2025-12-04 | 20.70 | 20.90 | 20.61 | 20.79 | +0.532% | 9,857 | -14.382% |
| 2025-12-03 | 20.72 | 20.94 | 20.61 | 20.68 | +0.145% | 14,551 | -13.926% |
| 2025-12-02 | 20.68 | 20.80 | 20.60 | 20.65 | -0.959% | 11,683 | -13.801% |
| 2025-12-01 | 21.00 | 21.00 | 20.68 | 20.85 | 0.000% | 23,043 | -14.628% |
| 2025-11-28 | 20.82 | 20.99 | 20.50 | 20.85 | -0.667% | 8,967 | -14.628% |
| 2025-11-26 | 20.83 | 20.99 | 20.39 | 20.99 | -0.095% | 21,127 | -15.198% |
| 2025-11-25 | 20.75 | 21.33 | 20.50 | 21.01 | +1.363% | 19,637 | -15.278% |
| 2025-11-24 | 20.73 | 21.21 | 20.44 | 20.73 | -0.920% | 11,464 | -14.124% |
| 2025-11-21 | 20.96 | 21.15 | 20.68 | 20.92 | -0.191% | 14,183 | -14.914% |
| 2025-11-20 | 20.92 | 21.26 | 20.63 | 20.96 | +1.649% | 16,169 | -15.076% |
| 2025-11-19 | 21.19 | 21.33 | 20.48 | 20.62 | -2.598% | 24,085 | -13.676% |
| 2025-11-18 | 21.00 | 21.36 | 21.00 | 21.17 | +0.332% | 16,669 | -15.919% |
| 2025-11-17 | 20.91 | 21.38 | 20.91 | 21.10 | -1.078% | 14,691 | -15.640% |
| 2025-11-14 | 21.37 | 21.50 | 20.70 | 21.33 | +0.188% | 66,713 | -16.549% |
| 2025-11-13 | 20.35 | 21.29 | 20.25 | 21.29 | +5.500% | 56,672 | -16.393% |
| 2025-11-12 | 20.25 | 20.43 | 20.15 | 20.18 | -0.148% | 13,638 | -11.794% |
| 2025-11-11 | 20.28 | 20.40 | 20.17 | 20.21 | +0.298% | 21,531 | -11.925% |
| 2025-11-10 | 20.10 | 20.40 | 20.10 | 20.15 | +0.249% | 27,310 | -11.663% |
| 2025-11-07 | 20.29 | 20.39 | 20.01 | 20.10 | +0.050% | 24,821 | -11.443% |
| 2025-11-06 | 20.00 | 20.23 | 19.84 | 20.09 | +0.410% | 8,799 | -11.399% |
| 2025-11-05 | 20.50 | 20.89 | 19.99 | 20.01 | -2.448% | 36,073 | -11.036% |
| 2025-11-04 | 20.60 | 20.75 | 20.50 | 20.51 | -1.204% | 22,439 | -13.213% |
| 2025-11-03 | 20.71 | 21.28 | 20.50 | 20.76 | -1.518% | 40,827 | -14.258% |
| 2025-10-31 | 21.17 | 21.30 | 20.98 | 21.08 | -0.425% | 41,651 | -15.560% |
| 2025-10-30 | 20.68 | 21.26 | 20.66 | 21.17 | +2.320% | 49,832 | -15.919% |
| 2025-10-29 | 20.52 | 20.79 | 20.50 | 20.69 | +0.828% | 47,540 | -13.968% |
| 2025-10-28 | 20.42 | 20.60 | 20.40 | 20.52 | 0.000% | 19,077 | -13.255% |
| 2025-10-27 | 20.50 | 20.56 | 20.35 | 20.52 | -0.195% | 39,998 | -13.255% |
| 2025-10-24 | 20.50 | 20.75 | 20.05 | 20.56 | +1.032% | 37,583 | -13.424% |
| 2025-10-23 | 20.46 | 20.50 | 20.02 | 20.35 | +0.345% | 16,097 | -12.531% |
| 2025-10-22 | 20.27 | 20.50 | 20.05 | 20.28 | +0.049% | 15,057 | -12.229% |
| 2025-10-21 | 20.17 | 20.50 | 20.17 | 20.27 | +0.099% | 36,768 | -12.185% |
| 2025-10-20 | 19.95 | 20.38 | 19.95 | 20.25 | +1.555% | 40,366 | -12.099% |
| 2025-10-17 | 19.84 | 20.22 | 19.75 | 19.94 | -0.350% | 16,939 | -10.732% |
| 2025-10-16 | 20.13 | 20.22 | 19.80 | 20.01 | +0.100% | 16,399 | -11.044% |
| 2025-10-15 | 19.90 | 20.14 | 19.80 | 19.99 | +0.201% | 12,513 | -10.955% |
| 2025-10-14 | 19.95 | 20.22 | 19.57 | 19.95 | -0.050% | 19,246 | -10.777% |
| 2025-10-13 | 19.85 | 20.22 | 19.55 | 19.96 | +1.733% | 27,618 | -10.822% |
| 2025-10-10 | 20.17 | 20.30 | 19.50 | 19.62 | -2.727% | 44,332 | -9.276% |
| 2025-10-09 | 20.09 | 20.66 | 19.91 | 20.17 | +0.348% | 21,766 | -11.750% |
| 2025-10-08 | 20.16 | 20.70 | 20.10 | 20.10 | -0.741% | 42,716 | -11.443% |
| 2025-10-07 | 20.30 | 20.52 | 20.18 | 20.25 | -0.340% | 39,895 | -12.099% |
| 2025-10-06 | 20.67 | 20.67 | 20.30 | 20.32 | -1.746% | 40,386 | -12.397% |
| 2025-10-03 | 20.55 | 20.82 | 20.48 | 20.68 | +0.977% | 23,249 | -13.926% |
| 2025-10-02 | 20.80 | 20.82 | 20.44 | 20.48 | -1.643% | 36,814 | -13.086% |
| 2025-10-01 | 20.71 | 20.82 | 20.47 | 20.82 | +0.300% | 11,041 | -14.514% |
| 2025-09-30 | 20.61 | 20.76 | 20.48 | 20.76 | +0.777% | 18,285 | -14.258% |
| 2025-09-29 | 20.59 | 20.78 | 20.45 | 20.60 | -0.627% | 14,585 | -13.592% |
| 2025-09-26 | 20.44 | 21.07 | 20.31 | 20.73 | +1.419% | 20,192 | -14.134% |
| 2025-09-25 | 20.56 | 20.85 | 20.26 | 20.44 | +0.492% | 23,518 | -12.916% |
| 2025-09-24 | 20.61 | 20.90 | 20.33 | 20.34 | -0.538% | 16,244 | -12.488% |
| 2025-09-23 | 20.77 | 21.12 | 20.15 | 20.45 | -1.112% | 47,909 | -12.958% |
| 2025-09-22 | 21.59 | 22.11 | 20.59 | 20.68 | -4.259% | 105,458 | -13.926% |
| 2025-09-19 | 22.43 | 22.56 | 21.51 | 21.60 | -3.700% | 60,134 | -17.593% |
| 2025-09-18 | 22.73 | 23.00 | 22.36 | 22.43 | -1.795% | 17,969 | -20.642% |
| 2025-09-17 | 22.95 | 23.00 | 22.39 | 22.84 | -0.131% | 43,985 | -22.067% |
| 2025-09-16 | 22.82 | 22.95 | 22.47 | 22.87 | +0.175% | 33,451 | -22.169% |
| 2025-09-15 | 22.79 | 22.85 | 22.04 | 22.83 | +0.352% | 24,956 | -22.032% |
| 2025-09-12 | 22.50 | 22.85 | 21.61 | 22.75 | +2.524% | 79,125 | -21.758% |
| 2025-09-11 | 21.24 | 22.19 | 21.24 | 22.19 | +4.130% | 56,062 | -19.784% |
| 2025-09-10 | 21.31 | 21.50 | 21.18 | 21.31 | +0.282% | 10,207 | -16.471% |
| 2025-09-09 | 21.32 | 21.32 | 21.02 | 21.25 | -0.328% | 15,700 | -16.235% |
| 2025-09-08 | 21.36 | 21.47 | 21.12 | 21.32 | -0.187% | 27,869 | -16.510% |
| 2025-09-05 | 21.65 | 21.72 | 21.34 | 21.36 | -0.094% | 17,695 | -16.667% |
| 2025-09-04 | 21.78 | 21.78 | 21.16 | 21.38 | -1.247% | 18,386 | -16.745% |
| 2025-09-03 | 21.84 | 21.84 | 21.54 | 21.65 | -0.597% | 11,590 | -17.783% |
| 2025-09-02 | 21.80 | 21.84 | 21.51 | 21.78 | -0.275% | 26,318 | -18.274% |
| 2025-08-29 | 21.67 | 21.88 | 21.49 | 21.84 | +0.368% | 19,272 | -18.498% |
| 2025-08-28 | 21.69 | 21.90 | 21.49 | 21.76 | +0.601% | 52,440 | -18.199% |
| 2025-08-27 | 21.54 | 21.71 | 21.44 | 21.63 | +0.418% | 19,308 | -17.707% |
| 2025-08-26 | 21.39 | 21.60 | 21.37 | 21.54 | +0.796% | 20,838 | -17.363% |
| 2025-08-25 | 21.18 | 21.49 | 21.18 | 21.37 | +1.136% | 16,726 | -16.706% |
| 2025-08-22 | 20.83 | 21.61 | 20.65 | 21.13 | +2.324% | 60,080 | -15.760% |
| 2025-08-21 | 20.60 | 20.80 | 20.50 | 20.65 | +0.732% | 29,725 | -13.801% |
| 2025-08-20 | 20.75 | 20.89 | 20.50 | 20.50 | -1.205% | 43,218 | -13.171% |
| 2025-08-19 | 20.32 | 20.88 | 20.32 | 20.75 | +1.417% | 15,386 | -14.217% |
| 2025-08-18 | 20.30 | 20.65 | 20.26 | 20.46 | +0.888% | 28,258 | -13.001% |
| 2025-08-15 | 20.30 | 20.56 | 20.16 | 20.28 | -0.049% | 28,258 | -12.229% |
| 2025-08-14 | 20.49 | 20.51 | 20.21 | 20.29 | -0.879% | 19,277 | -12.272% |
| 2025-08-13 | 20.56 | 20.78 | 20.26 | 20.47 | -0.389% | 46,536 | -13.043% |
| 2025-08-12 | 20.62 | 21.07 | 20.50 | 20.55 | -0.339% | 51,767 | -13.382% |
| 2025-08-11 | 20.45 | 20.70 | 20.39 | 20.62 | +1.377% | 22,618 | -13.676% |
| 2025-08-08 | 20.61 | 20.75 | 20.20 | 20.34 | -1.453% | 16,878 | -12.488% |
| 2025-08-07 | 20.56 | 20.83 | 20.00 | 20.64 | +0.438% | 10,679 | -13.760% |
| 2025-08-06 | 20.47 | 20.66 | 20.16 | 20.55 | +1.032% | 25,490 | -13.382% |
| 2025-08-05 | 20.88 | 20.88 | 20.16 | 20.34 | -1.692% | 43,560 | -12.488% |
| 2025-08-04 | 20.70 | 20.93 | 20.66 | 20.69 | +0.145% | 10,990 | -13.968% |
| 2025-08-01 | 20.80 | 21.07 | 20.66 | 20.66 | -1.525% | 16,686 | -13.843% |
| 2025-07-31 | 20.80 | 21.20 | 20.80 | 20.98 | +1.647% | 8,562 | -15.157% |
| 2025-07-30 | 21.20 | 21.20 | 20.56 | 20.64 | -2.504% | 50,631 | -13.760% |
| 2025-07-29 | 21.10 | 21.18 | 20.93 | 21.17 | +1.437% | 20,811 | -15.919% |
| 2025-07-28 | 20.88 | 21.20 | 20.71 | 20.87 | -0.048% | 23,924 | -14.710% |
| 2025-07-25 | 20.90 | 21.07 | 20.67 | 20.88 | 0.000% | 14,820 | -14.751% |
| 2025-07-24 | 20.85 | 21.10 | 20.65 | 20.88 | +0.192% | 8,309 | -14.751% |
| 2025-07-23 | 20.98 | 21.10 | 20.60 | 20.84 | +0.434% | 21,945 | -14.587% |
| 2025-07-22 | 20.66 | 21.07 | 20.60 | 20.75 | -0.288% | 25,890 | -14.217% |
| 2025-07-21 | 21.35 | 21.56 | 20.75 | 20.81 | -3.702% | 53,094 | -14.464% |
| 2025-07-18 | 21.41 | 21.66 | 21.25 | 21.61 | +1.076% | 16,518 | -17.631% |
| 2025-07-17 | 21.25 | 21.60 | 21.05 | 21.38 | +0.612% | 19,706 | -16.745% |
| 2025-07-16 | 21.18 | 21.79 | 20.99 | 21.25 | -0.655% | 22,691 | -16.235% |
| 2025-07-15 | 21.75 | 21.78 | 20.84 | 21.39 | -0.742% | 20,605 | -16.784% |
| 2025-07-14 | 21.82 | 21.87 | 21.45 | 21.55 | -1.147% | 21,336 | -17.401% |
| 2025-07-11 | 21.60 | 21.98 | 21.45 | 21.80 | +0.368% | 15,185 | -18.349% |
| 2025-07-10 | 21.51 | 21.85 | 21.50 | 21.72 | +0.976% | 12,843 | -18.048% |
| 2025-07-09 | 21.37 | 21.91 | 21.37 | 21.51 | +0.655% | 10,612 | -17.248% |
| 2025-07-08 | 21.26 | 21.65 | 21.18 | 21.37 | +0.329% | 16,493 | -16.706% |
| 2025-07-07 | 21.65 | 21.81 | 21.20 | 21.30 | -1.480% | 32,238 | -16.432% |
| 2025-07-03 | 21.94 | 21.96 | 21.49 | 21.62 | -1.369% | 27,004 | -17.669% |
| 2025-07-02 | 21.77 | 21.97 | 21.50 | 21.92 | +0.689% | 25,454 | -18.796% |
| 2025-07-01 | 21.61 | 21.87 | 21.43 | 21.77 | +0.508% | 18,403 | -18.236% |
| 2025-06-30 | 21.25 | 21.95 | 21.25 | 21.66 | +1.929% | 28,671 | -17.821% |
| 2025-06-27 | 21.52 | 21.52 | 20.80 | 21.25 | -1.163% | 17,273 | -16.235% |
| 2025-06-26 | 20.81 | 21.85 | 20.40 | 21.50 | +3.465% | 72,212 | -17.209% |
| 2025-06-25 | 21.25 | 21.44 | 20.61 | 20.78 | -2.027% | 38,023 | -14.341% |
| 2025-06-24 | 20.85 | 21.50 | 20.85 | 21.21 | +1.775% | 16,680 | -16.077% |
| 2025-06-23 | 21.01 | 21.03 | 20.61 | 20.84 | -1.512% | 17,728 | -14.587% |
| 2025-06-20 | 21.32 | 21.47 | 21.09 | 21.16 | +0.762% | 36,761 | -15.879% |
| 2025-06-18 | 20.71 | 21.00 | 20.52 | 21.00 | +0.430% | 29,524 | -15.238% |
| 2025-06-17 | 21.08 | 21.08 | 20.57 | 20.91 | -0.712% | 17,277 | -14.873% |
| 2025-06-16 | 21.00 | 21.57 | 20.77 | 21.06 | +0.143% | 62,163 | -15.480% |
| 2025-06-13 | 21.14 | 21.47 | 20.59 | 21.03 | +0.863% | 95,142 | -15.359% |
| 2025-06-12 | 19.53 | 21.22 | 19.53 | 20.85 | +6.814% | 147,741 | -14.628% |
| 2025-06-11 | 19.41 | 19.63 | 19.33 | 19.52 | +0.103% | 32,048 | -8.811% |
| 2025-06-10 | 19.45 | 19.55 | 19.40 | 19.50 | +0.412% | 37,426 | -8.718% |
| 2025-06-09 | 19.64 | 19.71 | 19.30 | 19.42 | -0.716% | 31,717 | -8.342% |
| 2025-06-06 | 19.61 | 19.83 | 19.31 | 19.56 | -0.102% | 16,564 | -8.998% |
| 2025-06-05 | 19.59 | 19.86 | 19.49 | 19.58 | +0.102% | 26,939 | -9.091% |
| 2025-06-04 | 19.35 | 19.70 | 19.35 | 19.56 | +1.138% | 23,256 | -8.998% |
| 2025-06-03 | 19.57 | 19.76 | 19.25 | 19.34 | -0.566% | 37,915 | -7.963% |
| 2025-06-02 | 20.43 | 20.65 | 19.26 | 19.45 | -6.715% | 82,811 | -8.483% |
| 2025-05-30 | 20.99 | 20.99 | 20.49 | 20.85 | -1.790% | 25,945 | -14.628% |
| 2025-05-29 | 21.23 | 21.25 | 20.53 | 21.23 | +1.579% | 44,363 | -16.156% |
| 2025-05-28 | 20.60 | 21.09 | 20.51 | 20.90 | +1.407% | 50,319 | -14.833% |
| 2025-05-27 | 20.36 | 20.66 | 19.90 | 20.61 | +1.878% | 36,511 | -13.634% |
| 2025-05-23 | 20.06 | 20.50 | 19.75 | 20.23 | +0.847% | 25,885 | -12.012% |
| 2025-05-22 | 19.47 | 20.14 | 19.19 | 20.06 | +2.977% | 30,171 | -11.266% |
| 2025-05-21 | 19.25 | 19.49 | 18.90 | 19.48 | +1.247% | 37,697 | -8.624% |
| 2025-05-20 | 19.10 | 19.24 | 18.85 | 19.24 | +0.733% | 26,478 | -7.484% |
| 2025-05-19 | 18.88 | 19.25 | 18.75 | 19.10 | +0.898% | 26,197 | -6.806% |
| 2025-05-16 | 19.05 | 19.31 | 18.60 | 18.93 | -0.942% | 59,354 | -5.969% |
| 2025-05-15 | 19.13 | 19.45 | 18.86 | 19.11 | +0.052% | 77,899 | -6.855% |
| 2025-05-14 | 19.58 | 19.73 | 19.07 | 19.10 | -2.001% | 31,615 | -6.806% |
| 2025-05-13 | 19.32 | 19.50 | 19.11 | 19.49 | +1.988% | 31,962 | -8.671% |
| 2025-05-12 | 20.09 | 20.62 | 19.06 | 19.11 | -4.831% | 97,661 | -6.855% |
| 2025-05-09 | 20.75 | 20.75 | 19.97 | 20.08 | +0.803% | 30,696 | -11.355% |
| 2025-05-08 | 20.02 | 20.51 | 19.79 | 19.92 | -0.450% | 24,919 | -10.643% |
| 2025-05-07 | 20.22 | 20.47 | 19.90 | 20.01 | -0.793% | 46,788 | -11.044% |
| 2025-05-06 | 20.55 | 20.74 | 20.07 | 20.17 | -1.801% | 34,178 | -11.750% |
| 2025-05-05 | 20.57 | 20.98 | 20.31 | 20.54 | -1.107% | 39,267 | -13.340% |
| 2025-05-02 | 20.82 | 20.90 | 20.56 | 20.77 | +0.825% | 14,193 | -14.299% |
| 2025-05-01 | 20.55 | 20.80 | 20.55 | 20.60 | +0.292% | 20,540 | -13.592% |
| 2025-04-30 | 20.50 | 20.54 | 20.20 | 20.54 | -0.436% | 25,873 | -13.340% |
| 2025-04-29 | 20.82 | 20.92 | 20.52 | 20.63 | -1.762% | 20,623 | -13.718% |
| 2025-04-28 | 21.00 | 21.18 | 20.79 | 21.00 | +0.478% | 15,701 | -15.238% |
| 2025-04-25 | 21.00 | 21.00 | 20.79 | 20.90 | -0.286% | 25,815 | -14.833% |
| 2025-04-24 | 21.21 | 21.21 | 20.30 | 20.96 | -0.143% | 14,489 | -15.076% |
| 2025-04-23 | 21.01 | 21.25 | 20.69 | 20.99 | +0.865% | 21,450 | -15.198% |
| 2025-04-22 | 20.90 | 20.91 | 20.60 | 20.81 | -0.383% | 22,089 | -14.464% |
| 2025-04-21 | 21.00 | 21.25 | 20.74 | 20.89 | -0.476% | 19,726 | -14.792% |
| 2025-04-17 | 21.03 | 21.49 | 20.82 | 20.99 | +0.913% | 14,815 | -15.198% |
| 2025-04-16 | 21.65 | 21.88 | 20.67 | 20.80 | -2.894% | 37,928 | -14.423% |
| 2025-04-15 | 21.23 | 21.65 | 20.70 | 21.42 | +2.390% | 12,874 | -16.900% |
| 2025-04-14 | 20.32 | 21.00 | 20.32 | 20.92 | 0.000% | 29,202 | -14.914% |