OFC
Corporate Office Properties Trust
stockNYSE
InactiveSep 14, 2023
24.94USD+1.589%(+0.39)542,778
OFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-09-14 | 24.78 | 25.02 | 24.74 | 24.94 | +1.589% | 542,778 | 0.000% |
| 2023-09-13 | 25.02 | 25.14 | 24.51 | 24.55 | -1.957% | 987,544 | +1.589% |
| 2023-09-12 | 25.14 | 25.19 | 24.95 | 25.04 | -0.358% | 554,824 | -0.399% |
| 2023-09-11 | 25.54 | 25.65 | 24.79 | 25.13 | -1.024% | 1,338,658 | -0.756% |
| 2023-09-08 | 24.50 | 25.41 | 24.50 | 25.39 | +3.802% | 4,073,115 | -1.772% |
| 2023-09-07 | 25.30 | 25.30 | 24.26 | 24.46 | -4.154% | 6,067,121 | +1.962% |
| 2023-09-06 | 25.91 | 26.00 | 25.41 | 25.52 | -1.581% | 406,967 | -2.273% |
| 2023-09-05 | 26.04 | 26.23 | 25.79 | 25.93 | -0.803% | 704,490 | -3.818% |
| 2023-09-01 | 26.10 | 26.29 | 26.02 | 26.14 | +1.005% | 443,782 | -4.591% |
| 2023-08-31 | 25.99 | 26.12 | 25.86 | 25.88 | -0.039% | 745,787 | -3.632% |
| 2023-08-30 | 25.86 | 25.95 | 25.65 | 25.89 | +0.388% | 443,340 | -3.669% |
| 2023-08-29 | 25.33 | 25.81 | 25.22 | 25.79 | +1.696% | 521,844 | -3.296% |
| 2023-08-28 | 25.24 | 25.60 | 25.24 | 25.36 | +1.036% | 305,686 | -1.656% |
| 2023-08-25 | 25.46 | 25.47 | 25.04 | 25.10 | -0.712% | 337,200 | -0.637% |
| 2023-08-24 | 25.30 | 25.85 | 25.27 | 25.28 | -0.355% | 420,143 | -1.345% |
| 2023-08-23 | 25.11 | 25.43 | 24.88 | 25.37 | +1.847% | 493,924 | -1.695% |
| 2023-08-22 | 25.17 | 25.17 | 24.83 | 24.91 | -0.240% | 366,671 | +0.120% |
| 2023-08-21 | 24.99 | 25.11 | 24.68 | 24.97 | -0.280% | 499,992 | -0.120% |
| 2023-08-18 | 24.79 | 25.18 | 24.79 | 25.04 | 0.000% | 734,490 | -0.399% |
| 2023-08-17 | 25.19 | 25.49 | 25.01 | 25.04 | -0.120% | 564,711 | -0.399% |
| 2023-08-16 | 25.34 | 25.38 | 24.99 | 25.07 | -0.634% | 433,922 | -0.519% |
| 2023-08-15 | 25.61 | 25.61 | 25.14 | 25.23 | -2.549% | 315,815 | -1.149% |
| 2023-08-14 | 26.06 | 26.18 | 25.84 | 25.89 | -1.145% | 329,474 | -3.669% |
| 2023-08-11 | 26.17 | 26.40 | 26.17 | 26.19 | -0.342% | 375,080 | -4.773% |
| 2023-08-10 | 26.25 | 26.54 | 26.20 | 26.28 | +0.420% | 320,320 | -5.099% |
| 2023-08-09 | 26.60 | 26.60 | 26.13 | 26.17 | -1.468% | 638,191 | -4.700% |
| 2023-08-08 | 26.43 | 26.75 | 26.25 | 26.56 | -0.710% | 661,410 | -6.099% |
| 2023-08-07 | 26.06 | 26.80 | 25.98 | 26.75 | +2.806% | 476,696 | -6.766% |
| 2023-08-04 | 25.64 | 26.12 | 25.64 | 26.02 | +1.245% | 454,092 | -4.151% |
| 2023-08-03 | 25.55 | 25.76 | 25.42 | 25.70 | -0.117% | 445,626 | -2.957% |
| 2023-08-02 | 25.67 | 25.92 | 25.64 | 25.73 | -0.271% | 543,594 | -3.070% |
| 2023-08-01 | 25.94 | 26.02 | 25.34 | 25.80 | -0.769% | 638,940 | -3.333% |
| 2023-07-31 | 26.13 | 26.22 | 25.59 | 26.00 | 0.000% | 694,965 | -4.077% |
| 2023-07-28 | 25.25 | 26.41 | 24.75 | 26.00 | +1.010% | 777,458 | -4.077% |
| 2023-07-27 | 26.20 | 26.38 | 25.66 | 25.74 | -1.756% | 756,325 | -3.108% |
| 2023-07-26 | 25.83 | 26.24 | 25.83 | 26.20 | +1.393% | 527,013 | -4.809% |
| 2023-07-25 | 25.77 | 26.05 | 25.71 | 25.84 | -0.309% | 912,232 | -3.483% |
| 2023-07-24 | 25.65 | 25.99 | 25.62 | 25.92 | +0.974% | 576,225 | -3.781% |
| 2023-07-21 | 25.89 | 25.91 | 25.65 | 25.67 | -0.542% | 593,676 | -2.844% |
| 2023-07-20 | 26.17 | 26.17 | 25.64 | 25.81 | -1.187% | 699,852 | -3.371% |
| 2023-07-19 | 25.92 | 26.20 | 25.87 | 26.12 | +1.595% | 760,185 | -4.518% |
| 2023-07-18 | 25.25 | 25.80 | 25.20 | 25.71 | +2.145% | 870,492 | -2.995% |
| 2023-07-17 | 25.10 | 25.27 | 24.96 | 25.17 | -0.632% | 650,120 | -0.914% |
| 2023-07-14 | 25.45 | 25.49 | 25.14 | 25.33 | -1.016% | 598,027 | -1.540% |
| 2023-07-13 | 25.42 | 25.64 | 25.31 | 25.59 | +0.590% | 403,678 | -2.540% |
| 2023-07-12 | 25.85 | 25.85 | 25.41 | 25.44 | 0.000% | 609,451 | -1.965% |
| 2023-07-11 | 25.01 | 25.57 | 24.92 | 25.44 | +2.251% | 1,241,167 | -1.965% |
| 2023-07-10 | 24.32 | 24.91 | 24.29 | 24.88 | +1.717% | 640,352 | +0.241% |
| 2023-07-07 | 23.99 | 24.76 | 23.99 | 24.46 | +1.663% | 502,482 | +1.962% |
| 2023-07-06 | 23.83 | 24.13 | 23.58 | 24.06 | -0.455% | 468,030 | +3.658% |
| 2023-07-05 | 24.26 | 24.72 | 23.95 | 24.17 | -0.658% | 481,802 | +3.186% |
| 2023-07-03 | 23.76 | 24.37 | 23.71 | 24.33 | +2.442% | 232,270 | +2.507% |
| 2023-06-30 | 23.90 | 24.05 | 23.45 | 23.75 | -0.084% | 781,653 | +5.011% |
| 2023-06-29 | 23.28 | 23.85 | 23.28 | 23.77 | +0.720% | 435,258 | +4.922% |
| 2023-06-28 | 23.90 | 23.90 | 23.32 | 23.60 | -1.379% | 702,293 | +5.678% |
| 2023-06-27 | 23.85 | 24.21 | 23.70 | 23.93 | +0.126% | 764,355 | +4.221% |
| 2023-06-26 | 22.84 | 24.00 | 22.84 | 23.90 | +4.458% | 610,815 | +4.351% |
| 2023-06-23 | 23.17 | 23.36 | 22.84 | 22.88 | -2.431% | 1,163,829 | +9.003% |
| 2023-06-22 | 23.87 | 23.93 | 23.17 | 23.45 | -1.636% | 426,677 | +6.354% |
| 2023-06-21 | 23.69 | 23.87 | 23.46 | 23.84 | -0.209% | 471,194 | +4.614% |
| 2023-06-20 | 24.20 | 24.20 | 23.65 | 23.89 | -1.199% | 420,676 | +4.395% |
| 2023-06-16 | 24.20 | 24.21 | 23.83 | 24.18 | +0.374% | 1,194,624 | +3.143% |
| 2023-06-15 | 23.79 | 24.12 | 23.58 | 24.09 | +0.669% | 629,777 | +3.528% |
| 2023-06-14 | 24.06 | 24.29 | 23.72 | 23.93 | +0.209% | 473,669 | +4.221% |
| 2023-06-13 | 24.06 | 24.33 | 23.82 | 23.88 | +0.590% | 502,197 | +4.439% |
| 2023-06-12 | 24.00 | 24.15 | 23.60 | 23.74 | -1.207% | 729,192 | +5.055% |
| 2023-06-09 | 24.03 | 24.22 | 23.92 | 24.03 | -0.208% | 368,099 | +3.787% |
| 2023-06-08 | 24.30 | 24.41 | 23.91 | 24.08 | -1.674% | 584,080 | +3.571% |
| 2023-06-07 | 23.84 | 24.59 | 23.75 | 24.49 | +3.815% | 982,646 | +1.837% |
| 2023-06-06 | 23.06 | 23.81 | 22.81 | 23.59 | +3.058% | 611,891 | +5.723% |
| 2023-06-05 | 22.99 | 23.22 | 22.87 | 22.89 | -1.928% | 368,154 | +8.956% |
| 2023-06-02 | 22.98 | 23.40 | 22.92 | 23.34 | +3.457% | 546,181 | +6.855% |
| 2023-06-01 | 22.89 | 22.89 | 22.32 | 22.56 | -1.139% | 615,682 | +10.550% |
| 2023-05-31 | 22.90 | 23.00 | 22.48 | 22.82 | -0.393% | 968,784 | +9.290% |
| 2023-05-30 | 22.40 | 22.94 | 22.32 | 22.91 | +2.689% | 696,923 | +8.861% |
| 2023-05-26 | 22.07 | 22.37 | 21.85 | 22.31 | +1.133% | 608,570 | +11.788% |
| 2023-05-25 | 22.10 | 22.20 | 21.76 | 22.06 | -0.854% | 501,373 | +13.055% |
| 2023-05-24 | 22.85 | 22.89 | 22.18 | 22.25 | -3.177% | 454,908 | +12.090% |
| 2023-05-23 | 22.97 | 23.57 | 22.97 | 22.98 | +0.349% | 673,339 | +8.529% |
| 2023-05-22 | 22.85 | 23.14 | 22.55 | 22.90 | +0.219% | 707,065 | +8.908% |
| 2023-05-19 | 23.35 | 23.40 | 22.71 | 22.85 | -1.168% | 900,034 | +9.147% |
| 2023-05-18 | 23.04 | 23.30 | 22.89 | 23.12 | -0.516% | 461,883 | +7.872% |
| 2023-05-17 | 22.79 | 23.25 | 22.72 | 23.24 | +2.154% | 755,000 | +7.315% |
| 2023-05-16 | 23.42 | 23.43 | 22.74 | 22.75 | -2.944% | 657,893 | +9.626% |
| 2023-05-15 | 23.56 | 23.64 | 23.30 | 23.44 | -0.043% | 601,143 | +6.399% |
| 2023-05-12 | 23.84 | 23.84 | 23.29 | 23.45 | -1.263% | 642,980 | +6.354% |
| 2023-05-11 | 23.78 | 23.99 | 23.58 | 23.75 | -1.083% | 729,580 | +5.011% |
| 2023-05-10 | 23.98 | 24.08 | 23.78 | 24.01 | +1.394% | 834,232 | +3.873% |
| 2023-05-09 | 23.92 | 24.09 | 23.41 | 23.68 | -2.027% | 1,482,362 | +5.321% |
| 2023-05-08 | 24.46 | 24.47 | 23.86 | 24.17 | -1.186% | 628,436 | +3.186% |
| 2023-05-05 | 24.59 | 24.77 | 24.02 | 24.46 | +0.824% | 794,319 | +1.962% |
| 2023-05-04 | 23.54 | 24.28 | 23.21 | 24.26 | +2.579% | 1,046,540 | +2.803% |
| 2023-05-03 | 23.31 | 23.93 | 23.09 | 23.65 | +2.248% | 1,383,392 | +5.455% |
| 2023-05-02 | 22.96 | 23.16 | 22.56 | 23.13 | -0.086% | 971,810 | +7.825% |
| 2023-05-01 | 22.77 | 23.22 | 22.77 | 23.15 | +1.136% | 841,241 | +7.732% |
| 2023-04-28 | 22.80 | 23.57 | 22.28 | 22.89 | +3.015% | 1,464,957 | +8.956% |
| 2023-04-27 | 21.83 | 22.32 | 21.83 | 22.22 | +1.693% | 476,079 | +12.241% |
| 2023-04-26 | 21.88 | 22.34 | 21.73 | 21.85 | -1.265% | 575,475 | +14.142% |
| 2023-04-25 | 22.17 | 22.47 | 22.04 | 22.13 | -1.381% | 539,763 | +12.698% |
| 2023-04-24 | 22.35 | 22.53 | 22.16 | 22.44 | +0.313% | 887,826 | +11.141% |
| 2023-04-21 | 22.84 | 22.86 | 22.23 | 22.37 | -1.454% | 1,046,348 | +11.489% |
| 2023-04-20 | 23.12 | 23.28 | 22.66 | 22.70 | -2.450% | 608,945 | +9.868% |
| 2023-04-19 | 22.63 | 23.40 | 22.57 | 23.27 | +2.151% | 787,491 | +7.177% |
| 2023-04-18 | 23.11 | 23.16 | 22.77 | 22.78 | -1.598% | 547,442 | +9.482% |
| 2023-04-17 | 22.83 | 23.21 | 22.71 | 23.15 | +1.624% | 991,550 | +7.732% |
| 2023-04-14 | 23.37 | 23.58 | 22.53 | 22.78 | -2.525% | 723,094 | +9.482% |
| 2023-04-13 | 23.43 | 23.48 | 23.11 | 23.37 | +0.214% | 688,225 | +6.718% |
| 2023-04-12 | 23.91 | 23.97 | 23.23 | 23.32 | -1.686% | 913,188 | +6.947% |
| 2023-04-11 | 23.69 | 24.01 | 23.55 | 23.72 | +0.423% | 964,051 | +5.143% |
| 2023-04-10 | 23.51 | 23.73 | 23.22 | 23.62 | -0.085% | 676,701 | +5.588% |
| 2023-04-06 | 23.67 | 23.67 | 23.29 | 23.64 | +0.767% | 539,518 | +5.499% |
| 2023-04-05 | 23.11 | 23.52 | 23.11 | 23.46 | +0.947% | 886,770 | +6.309% |
| 2023-04-04 | 23.44 | 23.44 | 22.96 | 23.24 | -0.896% | 596,358 | +7.315% |
| 2023-04-03 | 23.84 | 24.06 | 23.24 | 23.45 | -1.097% | 885,466 | +6.354% |
| 2023-03-31 | 23.27 | 23.71 | 23.07 | 23.71 | +2.596% | 1,222,631 | +5.188% |
| 2023-03-30 | 22.94 | 23.14 | 22.84 | 23.11 | +0.785% | 767,587 | +7.919% |
| 2023-03-29 | 22.87 | 22.98 | 22.61 | 22.93 | +1.730% | 1,015,954 | +8.766% |
| 2023-03-28 | 22.19 | 22.69 | 22.15 | 22.54 | +0.312% | 851,204 | +10.648% |
| 2023-03-27 | 22.60 | 22.78 | 22.33 | 22.47 | +1.125% | 946,993 | +10.992% |
| 2023-03-24 | 21.80 | 22.38 | 21.59 | 22.22 | +1.461% | 1,147,783 | +12.241% |
| 2023-03-23 | 22.21 | 22.56 | 21.77 | 21.90 | -1.882% | 884,351 | +13.881% |
| 2023-03-22 | 23.24 | 23.24 | 22.27 | 22.32 | -4.288% | 966,672 | +11.738% |
| 2023-03-21 | 23.31 | 23.64 | 23.11 | 23.32 | +1.656% | 791,031 | +6.947% |
| 2023-03-20 | 23.23 | 23.57 | 22.85 | 22.94 | +0.306% | 798,400 | +8.718% |
| 2023-03-17 | 23.30 | 23.43 | 22.77 | 22.87 | -2.722% | 1,635,920 | +9.051% |
| 2023-03-16 | 23.64 | 23.94 | 23.06 | 23.51 | -2.408% | 957,734 | +6.083% |
| 2023-03-15 | 23.62 | 24.31 | 23.55 | 24.09 | -0.783% | 871,132 | +3.528% |
| 2023-03-14 | 25.00 | 25.00 | 24.06 | 24.28 | -0.533% | 960,339 | +2.718% |
| 2023-03-13 | 23.73 | 24.63 | 23.40 | 24.41 | +1.666% | 1,144,894 | +2.171% |
| 2023-03-10 | 24.61 | 24.68 | 23.84 | 24.01 | -2.675% | 873,550 | +3.873% |
| 2023-03-09 | 24.78 | 26.59 | 24.42 | 24.67 | -1.003% | 819,765 | +1.094% |
| 2023-03-08 | 24.88 | 25.26 | 24.71 | 24.92 | +0.282% | 430,332 | +0.080% |
| 2023-03-07 | 25.56 | 25.60 | 24.84 | 24.85 | -2.816% | 456,163 | +0.362% |
| 2023-03-06 | 25.57 | 25.74 | 25.41 | 25.57 | +0.314% | 423,327 | -2.464% |
| 2023-03-03 | 25.90 | 26.00 | 25.40 | 25.49 | -1.240% | 554,533 | -2.158% |
| 2023-03-02 | 25.58 | 25.85 | 25.43 | 25.81 | +0.350% | 372,324 | -3.371% |
| 2023-03-01 | 25.20 | 25.74 | 25.20 | 25.72 | +1.140% | 744,466 | -3.033% |
| 2023-02-28 | 25.66 | 25.84 | 25.41 | 25.43 | -0.742% | 669,324 | -1.927% |
| 2023-02-27 | 25.73 | 25.85 | 25.26 | 25.62 | +0.747% | 458,242 | -2.654% |
| 2023-02-24 | 25.47 | 25.56 | 25.09 | 25.43 | -1.434% | 401,530 | -1.927% |
| 2023-02-23 | 25.92 | 26.18 | 25.66 | 25.80 | +0.624% | 519,987 | -3.333% |
| 2023-02-22 | 25.74 | 25.80 | 25.51 | 25.64 | +0.156% | 588,117 | -2.730% |
| 2023-02-21 | 26.00 | 26.04 | 25.47 | 25.60 | -2.588% | 540,365 | -2.578% |
| 2023-02-17 | 26.16 | 26.33 | 25.91 | 26.28 | +0.690% | 666,552 | -5.099% |
| 2023-02-16 | 26.17 | 26.31 | 25.93 | 26.10 | -1.174% | 420,269 | -4.444% |
| 2023-02-15 | 26.24 | 26.85 | 26.13 | 26.41 | -0.227% | 412,955 | -5.566% |
| 2023-02-14 | 26.78 | 26.89 | 26.40 | 26.47 | -1.231% | 433,344 | -5.780% |
| 2023-02-13 | 27.05 | 27.08 | 26.60 | 26.80 | +1.979% | 598,449 | -6.940% |
| 2023-02-10 | 26.31 | 26.48 | 25.56 | 26.28 | +1.194% | 900,348 | -5.099% |
| 2023-02-09 | 26.41 | 27.00 | 25.77 | 25.97 | -2.515% | 595,833 | -3.966% |
| 2023-02-08 | 26.71 | 27.09 | 26.60 | 26.64 | -0.708% | 425,562 | -6.381% |
| 2023-02-07 | 26.69 | 27.11 | 26.40 | 26.83 | -0.519% | 804,054 | -7.044% |
| 2023-02-06 | 27.14 | 28.02 | 26.58 | 26.97 | -0.882% | 616,544 | -7.527% |
| 2023-02-03 | 27.36 | 27.37 | 26.76 | 27.21 | -1.413% | 1,507,777 | -8.343% |
| 2023-02-02 | 27.66 | 28.03 | 27.36 | 27.60 | +0.036% | 1,479,651 | -9.638% |
| 2023-02-01 | 27.98 | 28.69 | 27.27 | 27.59 | -1.710% | 969,485 | -9.605% |
| 2023-01-31 | 27.59 | 28.11 | 27.34 | 28.07 | +1.777% | 1,452,837 | -11.151% |
| 2023-01-30 | 28.10 | 28.43 | 27.57 | 27.58 | -2.372% | 872,351 | -9.572% |
| 2023-01-27 | 27.85 | 28.34 | 27.69 | 28.25 | +1.254% | 323,600 | -11.717% |
| 2023-01-26 | 28.30 | 28.34 | 27.76 | 27.90 | -0.676% | 359,883 | -10.609% |
| 2023-01-25 | 28.22 | 28.50 | 27.87 | 28.09 | -0.531% | 449,526 | -11.214% |
| 2023-01-24 | 28.19 | 28.40 | 27.88 | 28.24 | +0.320% | 293,339 | -11.686% |
| 2023-01-23 | 28.34 | 28.47 | 27.80 | 28.15 | -0.319% | 553,177 | -11.403% |
| 2023-01-20 | 27.76 | 28.25 | 27.25 | 28.24 | +2.134% | 682,960 | -11.686% |
| 2023-01-19 | 27.39 | 27.85 | 27.13 | 27.65 | +0.765% | 513,565 | -9.801% |
| 2023-01-18 | 28.18 | 28.35 | 27.41 | 27.44 | -2.695% | 530,080 | -9.111% |
| 2023-01-17 | 28.09 | 28.35 | 27.85 | 28.20 | +0.750% | 498,138 | -11.560% |
| 2023-01-13 | 27.62 | 28.18 | 27.30 | 27.99 | +0.792% | 498,925 | -10.897% |
| 2023-01-12 | 27.33 | 28.27 | 27.01 | 27.77 | +2.586% | 860,855 | -10.191% |
| 2023-01-11 | 26.28 | 27.09 | 26.28 | 27.07 | +4.075% | 457,244 | -7.868% |
| 2023-01-10 | 25.60 | 26.02 | 25.55 | 26.01 | +0.970% | 402,922 | -4.114% |
| 2023-01-09 | 26.11 | 26.18 | 25.68 | 25.76 | -1.829% | 418,840 | -3.183% |
| 2023-01-06 | 25.42 | 26.40 | 25.42 | 26.24 | +3.797% | 680,002 | -4.954% |
| 2023-01-05 | 26.14 | 26.14 | 25.27 | 25.28 | -3.695% | 766,409 | -1.345% |
| 2023-01-04 | 26.09 | 26.37 | 26.00 | 26.25 | +1.547% | 629,834 | -4.990% |
| 2023-01-03 | 26.03 | 26.50 | 25.48 | 25.85 | -0.347% | 443,845 | -3.520% |
| 2022-12-30 | 25.78 | 26.07 | 25.68 | 25.94 | -0.116% | 453,524 | -3.855% |
| 2022-12-29 | 25.75 | 26.01 | 25.50 | 25.97 | +1.090% | 523,473 | -3.966% |
| 2022-12-28 | 26.27 | 26.31 | 25.55 | 25.69 | -1.458% | 524,024 | -2.919% |
| 2022-12-27 | 26.02 | 26.20 | 25.85 | 26.07 | +0.385% | 300,319 | -4.334% |
| 2022-12-23 | 25.75 | 26.10 | 25.75 | 25.97 | +0.659% | 296,808 | -3.966% |
| 2022-12-22 | 25.83 | 25.89 | 25.39 | 25.80 | -0.731% | 603,109 | -3.333% |
| 2022-12-21 | 25.49 | 26.36 | 25.49 | 25.99 | +2.646% | 753,079 | -4.040% |
| 2022-12-20 | 25.41 | 25.63 | 25.19 | 25.32 | -0.354% | 487,308 | -1.501% |
| 2022-12-19 | 25.51 | 25.75 | 25.26 | 25.41 | -0.742% | 663,639 | -1.850% |
| 2022-12-16 | 25.63 | 25.72 | 25.15 | 25.60 | -1.501% | 2,432,325 | -2.578% |
| 2022-12-15 | 26.12 | 26.38 | 25.86 | 25.99 | -1.254% | 548,496 | -4.040% |
| 2022-12-14 | 25.93 | 26.63 | 25.85 | 26.32 | +1.582% | 887,345 | -5.243% |
| 2022-12-13 | 26.29 | 26.35 | 25.72 | 25.91 | +1.728% | 1,184,367 | -3.744% |
| 2022-12-12 | 25.81 | 25.81 | 25.25 | 25.47 | -1.202% | 723,399 | -2.081% |
| 2022-12-09 | 25.80 | 25.98 | 25.70 | 25.78 | -0.540% | 578,765 | -3.258% |
| 2022-12-08 | 25.85 | 26.29 | 25.83 | 25.92 | +0.465% | 524,189 | -3.781% |
| 2022-12-07 | 25.91 | 26.13 | 25.50 | 25.80 | +0.585% | 663,681 | -3.333% |
| 2022-12-06 | 26.16 | 26.20 | 25.56 | 25.65 | -1.912% | 632,877 | -2.768% |
| 2022-12-05 | 26.63 | 26.65 | 26.12 | 26.15 | -2.788% | 569,653 | -4.627% |
| 2022-12-02 | 26.69 | 27.07 | 26.51 | 26.90 | +0.149% | 614,245 | -7.286% |
| 2022-12-01 | 28.06 | 28.39 | 26.82 | 26.86 | -3.277% | 722,969 | -7.148% |
| 2022-11-30 | 27.21 | 27.77 | 26.95 | 27.77 | +1.461% | 756,481 | -10.191% |
| 2022-11-29 | 27.05 | 27.49 | 26.88 | 27.37 | +0.810% | 511,518 | -8.878% |
| 2022-11-28 | 27.58 | 27.77 | 27.02 | 27.15 | -1.630% | 461,814 | -8.140% |
| 2022-11-25 | 27.25 | 27.64 | 27.04 | 27.60 | +1.359% | 187,223 | -9.638% |
| 2022-11-23 | 27.41 | 27.47 | 27.05 | 27.23 | -0.910% | 261,662 | -8.410% |
| 2022-11-22 | 27.21 | 27.52 | 27.07 | 27.48 | +1.552% | 389,050 | -9.243% |
| 2022-11-21 | 26.65 | 27.08 | 26.54 | 27.06 | +1.844% | 519,184 | -7.834% |
| 2022-11-18 | 26.83 | 26.99 | 26.27 | 26.57 | +0.492% | 583,072 | -6.135% |
| 2022-11-17 | 26.23 | 26.48 | 26.13 | 26.44 | -0.302% | 550,039 | -5.673% |
| 2022-11-16 | 27.39 | 27.39 | 26.47 | 26.52 | -2.857% | 553,102 | -5.958% |
| 2022-11-15 | 27.31 | 27.49 | 26.96 | 27.30 | +1.299% | 638,685 | -8.645% |
| 2022-11-14 | 27.53 | 27.53 | 26.85 | 26.95 | -2.848% | 823,033 | -7.458% |
| 2022-11-11 | 27.86 | 27.98 | 27.61 | 27.74 | -0.108% | 774,417 | -10.094% |
| 2022-11-10 | 27.05 | 27.86 | 26.97 | 27.77 | +6.033% | 900,774 | -10.191% |
| 2022-11-09 | 26.53 | 26.77 | 26.14 | 26.19 | -1.504% | 336,823 | -4.773% |
| 2022-11-08 | 26.86 | 26.90 | 26.46 | 26.59 | -0.487% | 574,310 | -6.205% |
| 2022-11-07 | 26.82 | 26.88 | 26.23 | 26.72 | +0.754% | 507,789 | -6.662% |
| 2022-11-04 | 26.07 | 26.65 | 26.05 | 26.52 | +2.000% | 649,869 | -5.958% |
| 2022-11-03 | 25.94 | 26.29 | 25.74 | 26.00 | -1.065% | 770,811 | -4.077% |
| 2022-11-02 | 26.57 | 27.05 | 26.21 | 26.28 | -1.277% | 910,517 | -5.099% |
| 2022-11-01 | 26.79 | 26.92 | 26.43 | 26.62 | -0.113% | 576,031 | -6.311% |
| 2022-10-31 | 25.96 | 26.66 | 25.96 | 26.65 | +1.331% | 863,272 | -6.417% |
| 2022-10-28 | 25.54 | 26.33 | 24.85 | 26.30 | +3.340% | 615,436 | -5.171% |
| 2022-10-27 | 25.68 | 25.85 | 25.40 | 25.45 | -0.196% | 525,111 | -2.004% |
| 2022-10-26 | 25.54 | 25.72 | 25.24 | 25.50 | +0.473% | 460,134 | -2.196% |
| 2022-10-25 | 25.06 | 25.73 | 25.04 | 25.38 | +1.805% | 673,911 | -1.734% |
| 2022-10-24 | 24.82 | 25.19 | 24.70 | 24.93 | +0.931% | 461,563 | +0.040% |
| 2022-10-21 | 24.27 | 24.75 | 24.03 | 24.70 | +2.490% | 714,488 | +0.972% |
| 2022-10-20 | 24.24 | 24.44 | 23.95 | 24.10 | -0.248% | 442,465 | +3.485% |
| 2022-10-19 | 24.13 | 24.60 | 24.00 | 24.16 | -1.105% | 778,699 | +3.228% |
| 2022-10-18 | 24.88 | 25.06 | 24.20 | 24.43 | -0.489% | 822,766 | +2.088% |
| 2022-10-17 | 24.51 | 24.79 | 24.35 | 24.55 | +1.867% | 1,000,880 | +1.589% |
| 2022-10-14 | 24.22 | 24.43 | 23.92 | 24.10 | +1.006% | 1,525,974 | +3.485% |
| 2022-10-13 | 22.95 | 23.97 | 22.69 | 23.86 | +2.491% | 993,932 | +4.526% |
| 2022-10-12 | 23.10 | 23.41 | 22.86 | 23.28 | +0.867% | 735,091 | +7.131% |
| 2022-10-11 | 22.95 | 23.16 | 22.72 | 23.08 | +0.217% | 723,203 | +8.059% |
| 2022-10-10 | 22.55 | 23.46 | 22.42 | 23.03 | +2.629% | 2,167,911 | +8.294% |
| 2022-10-07 | 22.53 | 22.64 | 22.22 | 22.44 | -1.145% | 712,271 | +11.141% |
| 2022-10-06 | 22.63 | 22.81 | 22.52 | 22.70 | -0.482% | 575,997 | +9.868% |
| 2022-10-05 | 23.87 | 23.87 | 22.37 | 22.81 | -5.627% | 1,083,932 | +9.338% |
| 2022-10-04 | 23.70 | 24.41 | 23.70 | 24.17 | +2.895% | 886,180 | +3.186% |
| 2022-10-03 | 23.56 | 23.63 | 23.23 | 23.49 | +1.119% | 578,168 | +6.173% |
| 2022-09-30 | 23.22 | 23.60 | 23.16 | 23.23 | +1.353% | 1,312,471 | +7.361% |
| 2022-09-29 | 23.18 | 23.23 | 22.55 | 22.92 | -2.840% | 616,564 | +8.813% |
| 2022-09-28 | 23.12 | 23.74 | 22.98 | 23.59 | +2.165% | 769,295 | +5.723% |
| 2022-09-27 | 23.71 | 23.86 | 22.89 | 23.09 | -1.661% | 629,557 | +8.012% |
| 2022-09-26 | 24.10 | 24.10 | 23.01 | 23.48 | -2.774% | 755,613 | +6.218% |
| 2022-09-23 | 24.68 | 24.70 | 23.96 | 24.15 | -2.856% | 783,634 | +3.271% |
| 2022-09-22 | 25.08 | 25.08 | 24.61 | 24.86 | -1.114% | 567,501 | +0.322% |
| 2022-09-21 | 25.90 | 26.04 | 25.13 | 25.14 | -1.988% | 1,039,755 | -0.796% |
| 2022-09-20 | 25.57 | 25.73 | 25.29 | 25.65 | -0.812% | 667,324 | -2.768% |
| 2022-09-19 | 25.26 | 25.86 | 25.04 | 25.86 | +1.531% | 717,773 | -3.558% |
| 2022-09-16 | 24.97 | 25.49 | 24.56 | 25.47 | +2.002% | 1,561,622 | -2.081% |
| 2022-09-15 | 25.39 | 25.55 | 24.94 | 24.97 | -1.963% | 548,793 | -0.120% |
| 2022-09-14 | 25.66 | 25.82 | 25.25 | 25.47 | -2.414% | 770,503 | -2.081% |
| 2022-09-13 | 26.52 | 26.61 | 26.00 | 26.10 | -3.476% | 518,356 | -4.444% |
| 2022-09-12 | 26.70 | 27.05 | 26.57 | 27.04 | +1.922% | 465,780 | -7.766% |
| 2022-09-09 | 26.42 | 26.64 | 26.12 | 26.53 | +1.492% | 345,903 | -5.993% |
| 2022-09-08 | 25.86 | 26.20 | 25.75 | 26.14 | +0.230% | 337,219 | -4.591% |
| 2022-09-07 | 25.51 | 26.09 | 25.37 | 26.08 | +2.395% | 318,565 | -4.371% |
| 2022-09-06 | 25.63 | 25.68 | 25.25 | 25.47 | +0.276% | 433,412 | -2.081% |
| 2022-09-02 | 26.05 | 26.14 | 25.37 | 25.40 | -1.436% | 479,306 | -1.811% |
| 2022-09-01 | 25.73 | 25.93 | 25.61 | 25.77 | -0.271% | 541,051 | -3.221% |
| 2022-08-31 | 26.24 | 26.38 | 25.80 | 25.84 | -1.973% | 665,873 | -3.483% |
| 2022-08-30 | 26.51 | 26.66 | 26.20 | 26.36 | -0.303% | 911,913 | -5.387% |
| 2022-08-29 | 26.38 | 26.64 | 26.15 | 26.44 | +0.303% | 465,892 | -5.673% |
| 2022-08-26 | 26.84 | 26.84 | 26.27 | 26.36 | -1.532% | 472,772 | -5.387% |
| 2022-08-25 | 26.29 | 26.77 | 26.29 | 26.77 | +1.710% | 342,931 | -6.836% |
| 2022-08-24 | 26.58 | 26.58 | 26.21 | 26.32 | -0.491% | 281,118 | -5.243% |
| 2022-08-23 | 26.39 | 26.66 | 26.33 | 26.45 | -0.189% | 455,101 | -5.709% |
| 2022-08-22 | 27.11 | 27.11 | 26.40 | 26.50 | -2.717% | 410,854 | -5.887% |
| 2022-08-19 | 27.18 | 27.32 | 26.97 | 27.24 | -0.183% | 725,600 | -8.443% |
| 2022-08-18 | 27.38 | 27.49 | 27.15 | 27.29 | +0.220% | 450,140 | -8.611% |
| 2022-08-17 | 27.47 | 27.55 | 27.16 | 27.23 | -1.626% | 280,951 | -8.410% |
| 2022-08-16 | 27.70 | 27.94 | 27.62 | 27.68 | -0.180% | 527,804 | -9.899% |
| 2022-08-15 | 27.72 | 28.01 | 27.50 | 27.73 | -0.359% | 390,867 | -10.061% |
| 2022-08-12 | 27.70 | 27.89 | 27.47 | 27.83 | +1.274% | 695,238 | -10.384% |
| 2022-08-11 | 27.82 | 27.96 | 27.48 | 27.48 | -0.758% | 659,121 | -9.243% |
| 2022-08-10 | 27.45 | 27.70 | 27.36 | 27.69 | +1.801% | 345,910 | -9.931% |
| 2022-08-09 | 27.09 | 27.20 | 26.83 | 27.20 | +1.003% | 612,266 | -8.309% |
| 2022-08-08 | 26.60 | 27.03 | 26.52 | 26.93 | +1.969% | 484,607 | -7.390% |
| 2022-08-05 | 26.40 | 26.60 | 26.16 | 26.41 | -0.527% | 410,094 | -5.566% |
| 2022-08-04 | 27.33 | 27.33 | 26.50 | 26.55 | -2.318% | 523,623 | -6.064% |
| 2022-08-03 | 27.28 | 27.50 | 27.16 | 27.18 | -0.293% | 491,718 | -8.241% |
| 2022-08-02 | 27.87 | 27.91 | 27.24 | 27.26 | -1.872% | 513,356 | -8.511% |
| 2022-08-01 | 27.94 | 28.08 | 27.55 | 27.78 | -1.314% | 679,444 | -10.223% |
| 2022-07-29 | 27.38 | 28.38 | 26.85 | 28.15 | +2.925% | 599,194 | -11.403% |
| 2022-07-28 | 27.15 | 27.40 | 26.88 | 27.35 | +1.296% | 334,856 | -8.812% |
| 2022-07-27 | 26.99 | 27.22 | 26.77 | 27.00 | -0.037% | 566,966 | -7.630% |
| 2022-07-26 | 27.17 | 27.44 | 26.88 | 27.01 | -0.222% | 730,031 | -7.664% |
| 2022-07-25 | 26.58 | 27.14 | 26.42 | 27.07 | +2.305% | 682,615 | -7.868% |
| 2022-07-22 | 26.26 | 26.61 | 26.22 | 26.46 | +0.800% | 381,961 | -5.745% |
| 2022-07-21 | 26.32 | 26.43 | 25.94 | 26.25 | -0.794% | 423,517 | -4.990% |
| 2022-07-20 | 26.89 | 27.05 | 26.36 | 26.46 | -1.453% | 473,760 | -5.745% |
| 2022-07-19 | 26.45 | 26.89 | 26.45 | 26.85 | +1.975% | 612,798 | -7.114% |
| 2022-07-18 | 26.37 | 26.59 | 26.23 | 26.33 | +0.343% | 619,331 | -5.279% |
| 2022-07-15 | 26.23 | 26.36 | 25.82 | 26.24 | +1.705% | 555,275 | -4.954% |
| 2022-07-14 | 25.22 | 25.89 | 25.22 | 25.80 | +0.899% | 793,805 | -3.333% |
| 2022-07-13 | 25.82 | 25.91 | 25.51 | 25.57 | -1.540% | 448,374 | -2.464% |
| 2022-07-12 | 25.35 | 26.10 | 25.27 | 25.97 | +2.567% | 768,954 | -3.966% |
| 2022-07-11 | 25.82 | 25.85 | 25.31 | 25.32 | -2.277% | 603,914 | -1.501% |
| 2022-07-08 | 26.23 | 26.29 | 25.84 | 25.91 | -1.408% | 539,361 | -3.744% |
| 2022-07-07 | 26.69 | 26.74 | 26.21 | 26.28 | -0.942% | 499,657 | -5.099% |
| 2022-07-06 | 26.63 | 26.88 | 26.48 | 26.53 | -0.674% | 772,288 | -5.993% |
| 2022-07-05 | 26.43 | 26.74 | 25.99 | 26.71 | -0.075% | 611,920 | -6.627% |
| 2022-07-01 | 26.08 | 26.75 | 26.07 | 26.73 | +2.062% | 575,552 | -6.697% |
| 2022-06-30 | 26.06 | 26.40 | 25.89 | 26.19 | -0.607% | 1,256,275 | -4.773% |
| 2022-06-29 | 26.34 | 26.46 | 26.04 | 26.35 | -1.126% | 700,936 | -5.351% |
| 2022-06-28 | 27.21 | 27.41 | 26.64 | 26.65 | -0.929% | 943,958 | -6.417% |
| 2022-06-27 | 27.05 | 27.15 | 26.79 | 26.90 | -0.223% | 903,748 | -7.286% |
| 2022-06-24 | 26.63 | 27.20 | 26.63 | 26.96 | +1.239% | 1,329,486 | -7.493% |
| 2022-06-23 | 26.43 | 26.72 | 26.30 | 26.63 | -0.075% | 1,001,303 | -6.346% |
| 2022-06-22 | 26.42 | 27.12 | 26.31 | 26.65 | +0.566% | 1,137,192 | -6.417% |
| 2022-06-21 | 26.64 | 26.81 | 26.41 | 26.50 | +0.493% | 1,157,007 | -5.887% |
| 2022-06-17 | 26.01 | 26.56 | 25.85 | 26.37 | +2.727% | 2,051,087 | -5.423% |
| 2022-06-16 | 25.92 | 26.18 | 25.51 | 25.67 | -2.507% | 1,404,083 | -2.844% |
| 2022-06-15 | 25.88 | 26.67 | 25.84 | 26.33 | +2.531% | 1,130,053 | -5.279% |
| 2022-06-14 | 25.72 | 26.24 | 25.24 | 25.68 | -0.039% | 1,070,641 | -2.882% |
| 2022-06-13 | 26.62 | 26.63 | 25.58 | 25.69 | -4.922% | 1,522,487 | -2.919% |
| 2022-06-10 | 26.80 | 27.18 | 26.71 | 27.02 | -0.037% | 1,378,274 | -7.698% |
| 2022-06-09 | 27.31 | 27.45 | 26.99 | 27.03 | -1.314% | 1,225,620 | -7.732% |
| 2022-06-08 | 27.31 | 27.56 | 27.10 | 27.39 | -0.761% | 815,106 | -8.945% |
| 2022-06-07 | 26.69 | 27.62 | 26.59 | 27.60 | +3.178% | 545,545 | -9.638% |
| 2022-06-06 | 26.99 | 26.99 | 26.60 | 26.75 | +0.187% | 466,087 | -6.766% |
| 2022-06-03 | 27.12 | 27.12 | 26.60 | 26.70 | -1.982% | 434,780 | -6.592% |
| 2022-06-02 | 27.04 | 27.29 | 26.64 | 27.24 | +0.628% | 438,672 | -8.443% |
| 2022-06-01 | 27.64 | 27.64 | 26.76 | 27.07 | -2.062% | 500,402 | -7.868% |
| 2022-05-31 | 27.13 | 27.71 | 27.05 | 27.64 | +0.876% | 1,146,067 | -9.768% |
| 2022-05-27 | 27.16 | 27.51 | 27.02 | 27.40 | +0.735% | 606,682 | -8.978% |
| 2022-05-26 | 27.53 | 27.77 | 27.15 | 27.20 | -0.621% | 753,909 | -8.309% |
| 2022-05-25 | 27.50 | 27.71 | 27.24 | 27.37 | -0.473% | 625,377 | -8.878% |
| 2022-05-24 | 27.12 | 27.52 | 26.76 | 27.50 | +1.252% | 982,515 | -9.309% |
| 2022-05-23 | 27.03 | 27.39 | 26.79 | 27.16 | +1.533% | 1,416,863 | -8.174% |
| 2022-05-20 | 26.72 | 26.88 | 26.45 | 26.75 | +0.526% | 1,486,474 | -6.766% |
| 2022-05-19 | 26.63 | 26.97 | 26.61 | 26.61 | -0.746% | 2,385,906 | -6.276% |
| 2022-05-18 | 26.41 | 27.07 | 26.41 | 26.81 | +0.525% | 1,426,776 | -6.975% |
| 2022-05-17 | 26.12 | 26.85 | 25.86 | 26.67 | +2.616% | 704,463 | -6.487% |
| 2022-05-16 | 25.48 | 26.17 | 25.30 | 25.99 | +1.802% | 858,202 | -4.040% |
| 2022-05-13 | 25.59 | 25.62 | 25.14 | 25.53 | +0.472% | 846,711 | -2.311% |
| 2022-05-12 | 24.92 | 25.47 | 24.71 | 25.41 | +2.377% | 844,514 | -1.850% |
| 2022-05-11 | 25.16 | 25.66 | 24.78 | 24.82 | -1.155% | 854,053 | +0.483% |
| 2022-05-10 | 25.92 | 26.18 | 24.65 | 25.11 | -2.296% | 732,946 | -0.677% |
| 2022-05-09 | 26.20 | 26.42 | 25.52 | 25.70 | -2.133% | 677,446 | -2.957% |
| 2022-05-06 | 26.27 | 26.54 | 25.92 | 26.26 | -0.831% | 440,601 | -5.027% |
| 2022-05-05 | 26.99 | 27.23 | 26.19 | 26.48 | -2.611% | 413,039 | -5.816% |
| 2022-05-04 | 26.79 | 27.26 | 26.42 | 27.19 | +1.531% | 444,454 | -8.275% |
| 2022-05-03 | 26.16 | 27.21 | 26.00 | 26.78 | +2.292% | 692,961 | -6.871% |
| 2022-05-02 | 26.62 | 27.03 | 25.79 | 26.18 | -1.911% | 657,705 | -4.736% |
| 2022-04-29 | 27.81 | 28.02 | 26.66 | 26.69 | -3.542% | 845,278 | -6.557% |
| 2022-04-28 | 27.35 | 27.81 | 27.14 | 27.67 | +1.467% | 497,791 | -9.866% |
| 2022-04-27 | 27.82 | 27.82 | 27.24 | 27.27 | -1.659% | 529,811 | -8.544% |
| 2022-04-26 | 28.02 | 28.20 | 27.61 | 27.73 | -1.492% | 565,959 | -10.061% |
| 2022-04-25 | 28.11 | 28.19 | 27.41 | 28.15 | -0.177% | 594,527 | -11.403% |
| 2022-04-22 | 28.03 | 28.38 | 27.94 | 28.20 | +0.142% | 603,297 | -11.560% |
| 2022-04-21 | 28.59 | 28.61 | 28.14 | 28.16 | -0.705% | 776,827 | -11.435% |
| 2022-04-20 | 28.43 | 28.68 | 28.32 | 28.36 | +0.212% | 430,921 | -12.059% |
| 2022-04-19 | 28.18 | 28.57 | 27.99 | 28.30 | +0.783% | 426,503 | -11.873% |
| 2022-04-18 | 28.08 | 28.37 | 27.87 | 28.08 | -0.319% | 521,680 | -11.182% |
| 2022-04-14 | 28.35 | 28.55 | 28.07 | 28.17 | +0.107% | 583,945 | -11.466% |
| 2022-04-13 | 27.72 | 28.23 | 27.60 | 28.14 | +2.067% | 613,996 | -11.372% |
| 2022-04-12 | 27.72 | 27.72 | 27.32 | 27.57 | +0.804% | 786,965 | -9.539% |
| 2022-04-11 | 27.42 | 27.69 | 27.10 | 27.35 | +0.073% | 634,976 | -8.812% |
| 2022-04-08 | 27.10 | 27.43 | 26.96 | 27.33 | +0.812% | 630,779 | -8.745% |
| 2022-04-07 | 27.80 | 27.80 | 26.69 | 27.11 | -2.832% | 719,807 | -8.004% |
| 2022-04-06 | 27.57 | 28.02 | 27.55 | 27.90 | +0.795% | 905,231 | -10.609% |
| 2022-04-05 | 28.33 | 28.74 | 27.67 | 27.68 | -2.707% | 633,098 | -9.899% |
| 2022-04-04 | 29.07 | 29.07 | 28.13 | 28.45 | -2.301% | 637,390 | -12.337% |
| 2022-04-01 | 28.48 | 29.14 | 28.36 | 29.12 | +2.032% | 555,991 | -14.354% |
| 2022-03-31 | 29.02 | 29.26 | 28.54 | 28.54 | -1.620% | 759,581 | -12.614% |
| 2022-03-30 | 29.20 | 29.40 | 28.84 | 29.01 | -1.728% | 452,376 | -14.030% |
| 2022-03-29 | 29.16 | 29.64 | 28.98 | 29.52 | +1.828% | 716,829 | -15.515% |
| 2022-03-28 | 28.64 | 29.00 | 28.53 | 28.99 | +0.035% | 424,676 | -13.970% |
| 2022-03-25 | 28.32 | 28.99 | 28.17 | 28.98 | 0.000% | 478,040 | -13.941% |