UTF
Cohen & Steers Infrastructure Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 2:30:33 PM EDT
25.13USD-0.159%(-0.04)358,340
24.25Bid26.06Ask1.81SpreadPre-marketOct 5, 2026 9:12:30 AM EDT
25.27USD+0.397%(+0.10)
UTF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.15 | 25.20 | 25.09 | 25.13 | -0.159% | 358,340 | 0.000% |
| 2026-10-02 | 24.70 | 25.20 | 24.70 | 25.17 | +2.317% | 378,369 | -0.159% |
| 2026-10-01 | 24.58 | 24.65 | 24.37 | 24.60 | -0.203% | 395,067 | +2.154% |
| 2026-09-30 | 24.61 | 24.78 | 24.43 | 24.65 | +1.107% | 487,500 | +1.947% |
| 2026-09-29 | 23.92 | 24.39 | 23.86 | 24.38 | +2.008% | 627,899 | +3.076% |
| 2026-09-28 | 23.99 | 24.17 | 23.67 | 23.90 | -1.158% | 548,527 | +5.146% |
| 2026-09-25 | 24.12 | 24.18 | 23.80 | 24.18 | -0.165% | 514,167 | +3.929% |
| 2026-09-24 | 24.47 | 24.51 | 24.12 | 24.22 | -1.545% | 464,239 | +3.757% |
| 2026-09-23 | 24.78 | 24.79 | 24.48 | 24.60 | -0.806% | 363,187 | +2.154% |
| 2026-09-22 | 24.67 | 24.80 | 24.60 | 24.80 | +0.446% | 357,581 | +1.331% |
| 2026-09-21 | 24.70 | 24.80 | 24.53 | 24.69 | -0.121% | 463,051 | +1.782% |
| 2026-09-18 | 25.00 | 25.06 | 24.68 | 24.72 | -1.710% | 334,448 | +1.659% |
| 2026-09-17 | 25.05 | 25.20 | 24.90 | 25.15 | +1.167% | 428,628 | -0.080% |
| 2026-09-16 | 24.95 | 25.40 | 24.76 | 24.86 | -0.361% | 506,418 | +1.086% |
| 2026-09-15 | 25.20 | 25.20 | 24.82 | 24.95 | -0.992% | 544,130 | +0.721% |
| 2026-09-14 | 25.75 | 25.94 | 25.10 | 25.20 | -2.815% | 675,694 | -0.278% |
| 2026-09-11 | 25.96 | 26.20 | 25.75 | 25.93 | +0.039% | 284,657 | -3.085% |
| 2026-09-10 | 26.12 | 26.38 | 25.78 | 25.92 | -1.069% | 526,786 | -3.048% |
| 2026-09-09 | 26.70 | 26.78 | 26.20 | 26.20 | -1.762% | 365,290 | -4.084% |
| 2026-09-08 | 26.66 | 26.80 | 26.60 | 26.67 | -0.411% | 218,803 | -5.774% |
| 2026-09-04 | 26.82 | 26.90 | 26.73 | 26.78 | -0.372% | 195,893 | -6.161% |
| 2026-09-03 | 26.96 | 27.00 | 26.85 | 26.88 | -0.074% | 238,795 | -6.510% |
| 2026-09-02 | 26.95 | 27.01 | 26.81 | 26.90 | -0.186% | 252,975 | -6.580% |
| 2026-09-01 | 27.05 | 27.14 | 26.94 | 26.95 | -0.627% | 270,915 | -6.753% |
| 2026-08-31 | 27.00 | 27.27 | 27.00 | 27.12 | -0.074% | 289,933 | -7.338% |
| 2026-08-28 | 27.21 | 27.39 | 27.00 | 27.14 | -0.257% | 258,347 | -7.406% |
| 2026-08-27 | 27.37 | 27.37 | 27.10 | 27.21 | -0.366% | 211,402 | -7.644% |
| 2026-08-26 | 27.22 | 27.39 | 27.11 | 27.31 | -0.073% | 137,065 | -7.982% |
| 2026-08-25 | 27.20 | 27.36 | 27.16 | 27.33 | +0.774% | 246,430 | -8.050% |
| 2026-08-24 | 26.96 | 27.17 | 26.94 | 27.12 | +0.407% | 221,359 | -7.338% |
| 2026-08-21 | 27.22 | 27.30 | 27.01 | 27.01 | -0.295% | 162,218 | -6.960% |
| 2026-08-20 | 27.03 | 27.25 | 27.03 | 27.09 | +0.074% | 250,743 | -7.235% |
| 2026-08-19 | 27.22 | 27.27 | 27.07 | 27.07 | -0.368% | 179,539 | -7.167% |
| 2026-08-18 | 27.11 | 27.39 | 27.10 | 27.17 | +0.258% | 153,564 | -7.508% |
| 2026-08-17 | 27.02 | 27.13 | 26.89 | 27.10 | +0.296% | 375,836 | -7.269% |
| 2026-08-14 | 26.95 | 27.05 | 26.94 | 27.02 | +0.185% | 168,430 | -6.995% |
| 2026-08-13 | 26.84 | 27.17 | 26.83 | 26.97 | +0.484% | 194,436 | -6.822% |
| 2026-08-12 | 26.98 | 27.19 | 26.83 | 26.84 | -0.593% | 291,236 | -6.371% |
| 2026-08-11 | 27.08 | 27.12 | 26.90 | 27.00 | -0.589% | 242,103 | -6.926% |
| 2026-08-10 | 27.24 | 27.46 | 27.05 | 27.16 | -0.257% | 266,741 | -7.474% |
| 2026-08-07 | 27.25 | 27.35 | 27.07 | 27.23 | -0.073% | 194,760 | -7.712% |
| 2026-08-06 | 27.31 | 27.33 | 27.11 | 27.25 | -0.183% | 205,104 | -7.780% |
| 2026-08-05 | 27.54 | 27.58 | 27.16 | 27.30 | -0.979% | 298,528 | -7.949% |
| 2026-08-04 | 27.59 | 27.67 | 27.31 | 27.57 | -0.469% | 314,071 | -8.850% |
| 2026-08-03 | 27.80 | 27.84 | 27.59 | 27.70 | -0.324% | 350,753 | -9.278% |
| 2026-07-31 | 27.90 | 27.90 | 27.63 | 27.79 | -0.108% | 381,654 | -9.572% |
| 2026-07-30 | 27.66 | 27.87 | 27.50 | 27.82 | +0.615% | 248,987 | -9.669% |
| 2026-07-29 | 27.79 | 27.90 | 27.50 | 27.65 | -0.504% | 201,692 | -9.114% |
| 2026-07-28 | 27.72 | 27.95 | 27.70 | 27.79 | +0.216% | 234,035 | -9.572% |
| 2026-07-27 | 28.01 | 28.02 | 27.69 | 27.73 | -1.211% | 189,028 | -9.376% |
| 2026-07-24 | 27.96 | 28.07 | 27.90 | 28.07 | +0.862% | 211,932 | -10.474% |
| 2026-07-23 | 27.79 | 27.89 | 27.70 | 27.83 | +0.288% | 164,903 | -9.702% |
| 2026-07-22 | 27.65 | 27.85 | 27.54 | 27.75 | +0.543% | 197,815 | -9.441% |
| 2026-07-21 | 27.77 | 28.00 | 27.53 | 27.60 | -0.612% | 277,548 | -8.949% |
| 2026-07-20 | 27.75 | 27.99 | 27.66 | 27.77 | 0.000% | 215,031 | -9.507% |
| 2026-07-17 | 27.86 | 28.11 | 27.66 | 27.77 | -0.144% | 251,232 | -9.507% |
| 2026-07-16 | 27.64 | 27.85 | 27.62 | 27.81 | +0.397% | 184,808 | -9.637% |
| 2026-07-15 | 27.84 | 27.99 | 27.61 | 27.70 | -0.288% | 185,046 | -9.278% |
| 2026-07-14 | 27.65 | 27.88 | 27.60 | 27.78 | -0.216% | 255,221 | -9.539% |
| 2026-07-13 | 27.77 | 27.88 | 27.75 | 27.84 | +0.578% | 262,162 | -9.734% |
| 2026-07-10 | 27.69 | 27.76 | 27.46 | 27.68 | +0.326% | 178,912 | -9.212% |
| 2026-07-09 | 27.50 | 27.65 | 27.43 | 27.59 | +0.364% | 216,737 | -8.916% |
| 2026-07-08 | 27.53 | 27.62 | 27.35 | 27.49 | -0.290% | 190,203 | -8.585% |
| 2026-07-07 | 27.50 | 27.75 | 27.45 | 27.57 | +0.474% | 194,394 | -8.850% |
| 2026-07-06 | 27.50 | 27.81 | 27.41 | 27.44 | -0.399% | 266,545 | -8.418% |
| 2026-07-02 | 27.35 | 27.61 | 27.28 | 27.55 | +1.287% | 296,356 | -8.784% |
| 2026-07-01 | 27.51 | 27.58 | 27.15 | 27.20 | -1.414% | 437,585 | -7.610% |
| 2026-06-30 | 27.90 | 27.90 | 27.53 | 27.59 | -0.755% | 323,399 | -8.916% |
| 2026-06-29 | 27.75 | 27.89 | 27.60 | 27.80 | +0.252% | 372,261 | -9.604% |
| 2026-06-26 | 27.58 | 27.79 | 27.50 | 27.73 | +0.690% | 278,922 | -9.376% |
| 2026-06-25 | 27.40 | 27.61 | 27.28 | 27.54 | +0.916% | 222,472 | -8.751% |
| 2026-06-24 | 27.15 | 27.29 | 27.05 | 27.29 | +0.553% | 288,574 | -7.915% |
| 2026-06-23 | 27.03 | 27.20 | 27.01 | 27.14 | +0.370% | 308,720 | -7.406% |
| 2026-06-22 | 26.93 | 27.20 | 26.90 | 27.04 | +0.260% | 416,976 | -7.064% |
| 2026-06-18 | 27.12 | 27.30 | 26.95 | 26.97 | -0.480% | 230,056 | -6.822% |
| 2026-06-17 | 27.32 | 27.50 | 26.90 | 27.10 | -1.095% | 280,900 | -7.269% |
| 2026-06-16 | 27.57 | 27.65 | 27.39 | 27.40 | +0.073% | 273,805 | -8.285% |
| 2026-06-15 | 27.46 | 27.63 | 27.33 | 27.38 | -0.037% | 255,656 | -8.218% |
| 2026-06-12 | 27.35 | 27.48 | 27.17 | 27.39 | +0.588% | 340,135 | -8.251% |
| 2026-06-11 | 27.00 | 27.28 | 27.00 | 27.23 | +1.039% | 361,947 | -7.712% |
| 2026-06-10 | 27.09 | 27.14 | 26.81 | 26.95 | +0.037% | 271,398 | -6.753% |
| 2026-06-09 | 27.01 | 27.03 | 26.81 | 26.94 | -0.554% | 278,099 | -6.719% |
| 2026-06-08 | 27.29 | 27.34 | 27.03 | 27.09 | -0.221% | 337,244 | -7.235% |
| 2026-06-05 | 27.10 | 27.25 | 26.84 | 27.15 | +0.556% | 245,790 | -7.440% |
| 2026-06-04 | 26.88 | 27.00 | 26.81 | 27.00 | +0.746% | 219,137 | -6.926% |
| 2026-06-03 | 26.82 | 27.15 | 26.80 | 26.80 | -0.261% | 314,090 | -6.231% |
| 2026-06-02 | 26.70 | 26.99 | 26.58 | 26.87 | +0.674% | 377,118 | -6.476% |
| 2026-06-01 | 26.92 | 26.92 | 26.66 | 26.69 | -0.891% | 399,287 | -5.845% |
| 2026-05-29 | 27.05 | 27.12 | 26.82 | 26.93 | -0.259% | 448,129 | -6.684% |
| 2026-05-28 | 27.05 | 27.11 | 26.90 | 27.00 | -0.295% | 361,101 | -6.926% |
| 2026-05-27 | 27.11 | 27.13 | 26.96 | 27.08 | -0.037% | 232,963 | -7.201% |
| 2026-05-26 | 27.10 | 27.12 | 26.92 | 27.09 | +0.408% | 264,496 | -7.235% |
| 2026-05-22 | 26.92 | 27.10 | 26.90 | 26.98 | +0.297% | 265,970 | -6.857% |
| 2026-05-21 | 26.73 | 26.92 | 26.65 | 26.90 | +0.149% | 224,241 | -6.580% |
| 2026-05-20 | 26.65 | 26.95 | 26.65 | 26.86 | +0.788% | 279,604 | -6.441% |
| 2026-05-19 | 26.62 | 26.79 | 26.50 | 26.65 | -0.075% | 257,007 | -5.704% |
| 2026-05-18 | 26.55 | 26.80 | 26.53 | 26.67 | -0.596% | 330,548 | -5.774% |
| 2026-05-15 | 27.00 | 27.01 | 26.75 | 26.83 | -0.850% | 220,683 | -6.336% |
| 2026-05-14 | 27.10 | 27.13 | 26.90 | 27.06 | +0.222% | 291,634 | -7.132% |
| 2026-05-13 | 27.22 | 27.24 | 26.90 | 27.00 | -0.954% | 258,521 | -6.926% |
| 2026-05-12 | 27.02 | 27.29 | 26.90 | 27.26 | -0.147% | 265,417 | -7.814% |
| 2026-05-11 | 27.03 | 27.31 | 27.00 | 27.30 | +1.149% | 331,993 | -7.949% |
| 2026-05-08 | 27.19 | 27.22 | 26.96 | 26.99 | 0.000% | 289,925 | -6.891% |
| 2026-05-07 | 27.32 | 27.34 | 26.90 | 26.99 | -0.772% | 269,490 | -6.891% |
| 2026-05-06 | 27.32 | 27.35 | 27.13 | 27.20 | -0.110% | 332,266 | -7.610% |
| 2026-05-05 | 27.10 | 27.30 | 27.02 | 27.23 | +0.889% | 215,605 | -7.712% |
| 2026-05-04 | 27.08 | 27.18 | 26.78 | 26.99 | -0.332% | 219,593 | -6.891% |
| 2026-05-01 | 27.20 | 27.33 | 26.97 | 27.08 | +0.037% | 312,846 | -7.201% |
| 2026-04-30 | 26.56 | 27.20 | 26.53 | 27.07 | +1.920% | 431,117 | -7.167% |
| 2026-04-29 | 26.52 | 26.63 | 26.36 | 26.56 | +0.264% | 261,481 | -5.384% |
| 2026-04-28 | 26.40 | 26.49 | 26.33 | 26.49 | +0.684% | 263,114 | -5.134% |
| 2026-04-27 | 26.25 | 26.50 | 26.25 | 26.31 | +0.114% | 235,083 | -4.485% |
| 2026-04-24 | 26.33 | 26.42 | 26.21 | 26.28 | +0.038% | 218,631 | -4.376% |
| 2026-04-23 | 26.25 | 26.49 | 26.20 | 26.27 | +0.574% | 218,384 | -4.340% |
| 2026-04-22 | 26.19 | 26.34 | 26.00 | 26.12 | +0.115% | 263,547 | -3.790% |
| 2026-04-21 | 26.60 | 26.65 | 26.06 | 26.09 | -1.770% | 262,893 | -3.680% |
| 2026-04-20 | 26.61 | 26.67 | 26.45 | 26.56 | 0.000% | 223,018 | -5.384% |
| 2026-04-17 | 26.50 | 26.68 | 26.31 | 26.56 | +0.226% | 292,320 | -5.384% |
| 2026-04-16 | 26.49 | 26.59 | 26.37 | 26.50 | +0.493% | 277,497 | -5.170% |
| 2026-04-15 | 26.62 | 26.62 | 26.28 | 26.37 | -0.415% | 398,616 | -4.702% |
| 2026-04-14 | 26.60 | 26.60 | 26.33 | 26.48 | -0.861% | 451,258 | -5.098% |
| 2026-04-13 | 26.94 | 26.94 | 26.65 | 26.71 | -0.224% | 559,257 | -5.915% |
| 2026-04-10 | 27.00 | 27.00 | 26.76 | 26.77 | -0.261% | 406,707 | -6.126% |
| 2026-04-09 | 26.66 | 26.94 | 26.56 | 26.84 | +1.245% | 274,797 | -6.371% |
| 2026-04-08 | 26.53 | 26.53 | 26.30 | 26.51 | +1.299% | 359,692 | -5.206% |
| 2026-04-07 | 26.15 | 26.28 | 26.06 | 26.17 | -0.076% | 282,009 | -3.974% |
| 2026-04-06 | 26.15 | 26.28 | 26.08 | 26.19 | +0.345% | 331,118 | -4.047% |
| 2026-04-02 | 26.00 | 26.41 | 26.00 | 26.10 | -0.191% | 331,566 | -3.716% |
| 2026-04-01 | 25.98 | 26.39 | 25.98 | 26.15 | +1.043% | 525,542 | -3.901% |
| 2026-03-31 | 25.86 | 25.95 | 25.61 | 25.88 | +1.411% | 432,494 | -2.898% |
| 2026-03-30 | 25.49 | 25.82 | 25.45 | 25.52 | +0.472% | 464,801 | -1.528% |
| 2026-03-27 | 25.37 | 25.74 | 25.34 | 25.40 | -0.039% | 295,023 | -1.063% |
| 2026-03-26 | 25.56 | 25.74 | 25.41 | 25.41 | -1.282% | 306,514 | -1.102% |
| 2026-03-25 | 25.45 | 25.86 | 25.45 | 25.74 | +1.339% | 380,264 | -2.370% |
| 2026-03-24 | 25.15 | 25.62 | 25.15 | 25.40 | +0.874% | 353,255 | -1.063% |
| 2026-03-23 | 25.35 | 25.51 | 25.12 | 25.18 | +0.319% | 331,764 | -0.199% |
| 2026-03-20 | 25.70 | 25.85 | 25.06 | 25.10 | -2.030% | 375,092 | +0.120% |
| 2026-03-19 | 25.95 | 26.09 | 25.59 | 25.62 | -1.272% | 311,013 | -1.913% |
| 2026-03-18 | 26.21 | 26.25 | 25.95 | 25.95 | -0.841% | 234,774 | -3.160% |
| 2026-03-17 | 26.20 | 26.28 | 26.14 | 26.17 | +0.538% | 178,573 | -3.974% |
| 2026-03-16 | 25.83 | 26.06 | 25.83 | 26.03 | +1.087% | 272,580 | -3.458% |
| 2026-03-13 | 25.86 | 26.02 | 25.74 | 25.75 | +0.078% | 305,181 | -2.408% |
| 2026-03-12 | 25.69 | 25.93 | 25.66 | 25.73 | -0.116% | 276,167 | -2.332% |
| 2026-03-11 | 25.80 | 25.90 | 25.67 | 25.76 | +0.351% | 230,389 | -2.446% |
| 2026-03-10 | 25.90 | 26.07 | 25.64 | 25.67 | -1.117% | 273,638 | -2.104% |
| 2026-03-09 | 26.02 | 26.04 | 25.39 | 25.96 | -0.878% | 737,185 | -3.197% |
| 2026-03-06 | 26.21 | 26.36 | 26.03 | 26.19 | -1.058% | 336,171 | -4.047% |
| 2026-03-05 | 26.86 | 26.86 | 26.34 | 26.47 | -1.599% | 418,986 | -5.062% |
| 2026-03-04 | 26.98 | 27.05 | 26.78 | 26.90 | -0.111% | 315,572 | -6.580% |
| 2026-03-03 | 27.14 | 27.20 | 26.50 | 26.93 | -1.138% | 494,592 | -6.684% |
| 2026-03-02 | 27.19 | 27.33 | 27.01 | 27.24 | +0.591% | 396,495 | -7.746% |
| 2026-02-27 | 27.00 | 27.12 | 26.93 | 27.08 | +0.482% | 339,832 | -7.201% |
| 2026-02-26 | 26.80 | 26.95 | 26.80 | 26.95 | +0.447% | 251,617 | -6.753% |
| 2026-02-25 | 26.89 | 26.93 | 26.72 | 26.83 | +0.224% | 207,939 | -6.336% |
| 2026-02-24 | 26.78 | 26.86 | 26.70 | 26.77 | -0.037% | 488,423 | -6.126% |
| 2026-02-23 | 26.90 | 27.10 | 26.70 | 26.78 | -0.335% | 443,139 | -6.161% |
| 2026-02-20 | 26.65 | 26.98 | 26.64 | 26.87 | +0.977% | 521,882 | -6.476% |
| 2026-02-19 | 26.54 | 26.65 | 26.48 | 26.61 | +0.567% | 334,899 | -5.562% |
| 2026-02-18 | 26.83 | 26.84 | 26.39 | 26.46 | -0.825% | 374,272 | -5.026% |
| 2026-02-17 | 26.95 | 27.00 | 26.64 | 26.68 | -0.633% | 454,295 | -5.810% |
| 2026-02-13 | 26.76 | 26.96 | 26.65 | 26.85 | +1.054% | 370,623 | -6.406% |
| 2026-02-12 | 26.65 | 26.76 | 26.54 | 26.57 | +0.038% | 373,126 | -5.420% |
| 2026-02-11 | 26.68 | 26.69 | 26.49 | 26.56 | +0.416% | 363,145 | -5.384% |
| 2026-02-10 | 26.40 | 26.53 | 26.21 | 26.45 | +0.265% | 308,720 | -4.991% |
| 2026-02-09 | 26.21 | 26.42 | 26.09 | 26.38 | +1.345% | 393,691 | -4.738% |
| 2026-02-06 | 26.09 | 26.24 | 25.95 | 26.03 | +0.038% | 350,861 | -3.458% |
| 2026-02-05 | 26.00 | 26.04 | 25.84 | 26.02 | -0.038% | 405,550 | -3.420% |
| 2026-02-04 | 26.01 | 26.27 | 25.96 | 26.03 | +0.386% | 409,599 | -3.458% |
| 2026-02-03 | 25.81 | 26.07 | 25.79 | 25.93 | +0.699% | 423,327 | -3.085% |
| 2026-02-02 | 25.93 | 25.97 | 25.71 | 25.75 | -0.387% | 374,905 | -2.408% |
| 2026-01-30 | 25.96 | 25.99 | 25.64 | 25.85 | -0.424% | 406,636 | -2.785% |
| 2026-01-29 | 25.76 | 25.96 | 25.76 | 25.96 | +0.933% | 395,871 | -3.197% |
| 2026-01-28 | 25.70 | 25.78 | 25.61 | 25.72 | +0.234% | 308,267 | -2.294% |
| 2026-01-27 | 25.38 | 25.73 | 25.38 | 25.66 | +1.103% | 344,532 | -2.065% |
| 2026-01-26 | 25.18 | 25.57 | 25.15 | 25.38 | +0.674% | 351,454 | -0.985% |
| 2026-01-23 | 25.10 | 25.22 | 25.05 | 25.21 | +0.759% | 289,977 | -0.317% |
| 2026-01-22 | 24.96 | 25.15 | 24.95 | 25.02 | +0.321% | 329,650 | +0.440% |
| 2026-01-21 | 24.73 | 24.95 | 24.70 | 24.94 | +1.135% | 272,901 | +0.762% |
| 2026-01-20 | 24.76 | 24.85 | 24.65 | 24.66 | -1.202% | 364,541 | +1.906% |
| 2026-01-16 | 24.76 | 25.05 | 24.70 | 24.96 | +0.726% | 524,532 | +0.681% |
| 2026-01-15 | 24.55 | 24.86 | 24.55 | 24.78 | +1.143% | 395,971 | +1.412% |
| 2026-01-14 | 24.45 | 24.55 | 24.41 | 24.50 | +0.328% | 348,161 | +2.571% |
| 2026-01-13 | 24.39 | 24.42 | 24.27 | 24.42 | +0.041% | 388,241 | +2.907% |
| 2026-01-12 | 24.27 | 24.50 | 24.27 | 24.41 | +0.205% | 353,389 | +2.950% |
| 2026-01-09 | 24.31 | 24.41 | 24.24 | 24.36 | +0.537% | 465,052 | +3.161% |
| 2026-01-08 | 24.05 | 24.24 | 24.04 | 24.23 | +1.254% | 400,305 | +3.714% |
| 2026-01-07 | 24.25 | 24.29 | 23.86 | 23.93 | -1.523% | 496,574 | +5.015% |
| 2026-01-06 | 24.30 | 24.42 | 24.16 | 24.30 | +0.124% | 317,563 | +3.416% |
| 2026-01-05 | 24.45 | 24.46 | 24.13 | 24.27 | -0.817% | 469,573 | +3.543% |
| 2026-01-02 | 24.25 | 24.48 | 24.14 | 24.47 | +1.493% | 486,446 | +2.697% |
| 2025-12-31 | 24.43 | 24.44 | 24.11 | 24.11 | -0.863% | 447,303 | +4.231% |
| 2025-12-30 | 24.26 | 24.36 | 24.22 | 24.32 | +0.454% | 368,005 | +3.331% |
| 2025-12-29 | 24.16 | 24.34 | 24.09 | 24.21 | +0.124% | 387,876 | +3.800% |
| 2025-12-26 | 24.27 | 24.29 | 24.10 | 24.18 | -0.248% | 421,984 | +3.929% |
| 2025-12-24 | 24.19 | 24.24 | 24.06 | 24.24 | +0.706% | 144,442 | +3.672% |
| 2025-12-23 | 23.75 | 24.10 | 23.73 | 24.07 | +1.092% | 417,843 | +4.404% |
| 2025-12-22 | 23.80 | 23.88 | 23.59 | 23.81 | +0.042% | 757,789 | +5.544% |
| 2025-12-19 | 23.89 | 23.94 | 23.79 | 23.80 | -0.210% | 334,301 | +5.588% |
| 2025-12-18 | 23.86 | 23.97 | 23.75 | 23.85 | +0.846% | 307,312 | +5.367% |
| 2025-12-17 | 23.89 | 23.91 | 23.49 | 23.65 | -0.880% | 610,819 | +6.258% |
| 2025-12-16 | 23.98 | 23.99 | 23.77 | 23.86 | -0.500% | 354,152 | +5.323% |
| 2025-12-15 | 23.87 | 23.99 | 23.84 | 23.98 | +1.011% | 488,049 | +4.796% |
| 2025-12-12 | 23.71 | 23.86 | 23.59 | 23.74 | +0.127% | 292,596 | +5.855% |
| 2025-12-11 | 23.58 | 23.79 | 23.48 | 23.71 | +0.594% | 291,396 | +5.989% |
| 2025-12-10 | 23.54 | 23.66 | 23.47 | 23.57 | +0.085% | 497,291 | +6.619% |
| 2025-12-09 | 23.66 | 23.76 | 23.52 | 23.55 | -0.759% | 520,610 | +6.709% |
| 2025-12-08 | 24.06 | 24.06 | 23.68 | 23.73 | -0.753% | 472,983 | +5.900% |
| 2025-12-05 | 23.97 | 24.14 | 23.91 | 23.91 | -0.125% | 415,017 | +5.102% |
| 2025-12-04 | 23.97 | 24.08 | 23.88 | 23.94 | -0.125% | 316,999 | +4.971% |
| 2025-12-03 | 24.04 | 24.09 | 23.90 | 23.97 | -0.457% | 520,092 | +4.839% |
| 2025-12-02 | 24.10 | 24.19 | 24.06 | 24.08 | -0.372% | 359,513 | +4.360% |
| 2025-12-01 | 24.50 | 24.55 | 24.17 | 24.17 | -1.828% | 474,227 | +3.972% |
| 2025-11-28 | 24.53 | 24.64 | 24.45 | 24.62 | +0.778% | 245,481 | +2.071% |
| 2025-11-26 | 24.03 | 24.44 | 24.03 | 24.43 | +1.749% | 367,919 | +2.865% |
| 2025-11-25 | 23.89 | 24.07 | 23.83 | 24.01 | +0.251% | 293,261 | +4.665% |
| 2025-11-24 | 23.80 | 23.97 | 23.62 | 23.95 | +1.483% | 389,854 | +4.927% |
| 2025-11-21 | 23.54 | 23.70 | 23.43 | 23.60 | +0.383% | 391,568 | +6.483% |
| 2025-11-20 | 23.88 | 24.07 | 23.51 | 23.51 | -1.177% | 357,403 | +6.891% |
| 2025-11-19 | 23.93 | 24.02 | 23.76 | 23.79 | -0.710% | 340,714 | +5.633% |
| 2025-11-18 | 24.00 | 24.22 | 23.89 | 23.96 | -0.374% | 359,204 | +4.883% |
| 2025-11-17 | 24.20 | 24.31 | 24.03 | 24.05 | -0.373% | 348,125 | +4.491% |
| 2025-11-14 | 23.98 | 24.16 | 23.95 | 24.14 | +0.458% | 326,496 | +4.101% |
| 2025-11-13 | 24.35 | 24.36 | 24.03 | 24.03 | -1.152% | 416,957 | +4.578% |
| 2025-11-12 | 24.07 | 24.32 | 24.07 | 24.31 | +0.372% | 520,368 | +3.373% |
| 2025-11-11 | 23.97 | 24.22 | 23.95 | 24.22 | +1.043% | 635,749 | +3.757% |
| 2025-11-10 | 23.89 | 23.98 | 23.74 | 23.97 | +1.182% | 535,234 | +4.839% |
| 2025-11-07 | 23.52 | 23.73 | 23.42 | 23.69 | +0.509% | 368,225 | +6.079% |
| 2025-11-06 | 23.69 | 23.77 | 23.57 | 23.57 | -0.716% | 397,854 | +6.619% |
| 2025-11-05 | 23.80 | 23.85 | 23.70 | 23.74 | +0.381% | 391,400 | +5.855% |
| 2025-11-04 | 23.68 | 23.83 | 23.60 | 23.65 | -0.588% | 444,156 | +6.258% |
| 2025-11-03 | 23.75 | 23.79 | 23.42 | 23.79 | +0.720% | 637,953 | +5.633% |
| 2025-10-31 | 23.80 | 23.80 | 23.50 | 23.62 | +0.127% | 624,064 | +6.393% |
| 2025-10-30 | 23.55 | 23.74 | 23.53 | 23.59 | -0.169% | 510,444 | +6.528% |
| 2025-10-29 | 23.82 | 23.90 | 23.56 | 23.63 | -0.673% | 618,880 | +6.348% |
| 2025-10-28 | 24.05 | 24.05 | 23.72 | 23.79 | -0.958% | 749,731 | +5.633% |
| 2025-10-27 | 24.18 | 24.18 | 23.89 | 24.02 | -0.166% | 628,972 | +4.621% |
| 2025-10-24 | 24.02 | 24.19 | 24.02 | 24.06 | +0.167% | 1,234,289 | +4.447% |
| 2025-10-23 | 24.10 | 24.18 | 23.90 | 24.02 | -0.291% | 1,117,053 | +4.621% |
| 2025-10-22 | 24.06 | 24.12 | 23.95 | 24.09 | +0.459% | 406,389 | +4.317% |
| 2025-10-21 | 24.18 | 24.23 | 23.98 | 23.98 | -0.498% | 494,520 | +4.796% |
| 2025-10-20 | 24.21 | 24.21 | 23.98 | 24.10 | +0.879% | 637,615 | +4.274% |
| 2025-10-17 | 24.00 | 24.00 | 23.82 | 23.89 | -0.707% | 447,428 | +5.190% |
| 2025-10-16 | 23.85 | 24.20 | 23.82 | 24.06 | -0.083% | 877,992 | +4.447% |
| 2025-10-15 | 23.94 | 24.13 | 23.92 | 24.08 | +1.007% | 539,299 | +4.360% |
| 2025-10-14 | 23.90 | 23.98 | 23.81 | 23.84 | -0.209% | 550,408 | +5.411% |
| 2025-10-13 | 24.01 | 24.14 | 23.87 | 23.89 | -0.334% | 546,305 | +5.190% |
| 2025-10-10 | 24.28 | 24.38 | 23.97 | 23.97 | -1.236% | 740,154 | +4.839% |
| 2025-10-09 | 24.64 | 24.70 | 24.23 | 24.27 | -1.020% | 568,992 | +3.543% |
| 2025-10-08 | 24.67 | 24.74 | 24.45 | 24.52 | -0.406% | 481,074 | +2.488% |
| 2025-10-07 | 24.99 | 24.99 | 24.62 | 24.62 | -0.926% | 509,678 | +2.071% |
| 2025-10-06 | 24.71 | 24.97 | 24.67 | 24.85 | +0.770% | 804,178 | +1.127% |
| 2025-10-03 | 24.34 | 24.78 | 24.30 | 24.66 | +1.817% | 912,487 | +1.906% |
| 2025-10-02 | 24.69 | 24.69 | 24.22 | 24.22 | -2.102% | 657,865 | +3.757% |
| 2025-10-01 | 24.81 | 24.85 | 24.63 | 24.74 | -0.242% | 759,003 | +1.576% |
| 2025-09-30 | 24.29 | 24.81 | 24.23 | 24.80 | +2.352% | 989,665 | +1.331% |
| 2025-09-29 | 24.38 | 24.38 | 24.10 | 24.23 | +0.041% | 637,317 | +3.714% |
| 2025-09-26 | 24.19 | 24.38 | 24.18 | 24.22 | +0.041% | 353,685 | +3.757% |
| 2025-09-25 | 24.23 | 24.46 | 24.18 | 24.21 | -0.124% | 648,774 | +3.800% |
| 2025-09-24 | 24.50 | 24.52 | 24.21 | 24.24 | -0.980% | 357,409 | +3.672% |
| 2025-09-23 | 24.14 | 24.48 | 24.08 | 24.48 | +2.000% | 572,816 | +2.655% |
| 2025-09-22 | 24.09 | 24.27 | 23.81 | 24.00 | -2.755% | 1,268,960 | +4.708% |
| 2025-09-19 | 25.02 | 25.15 | 24.64 | 24.68 | -1.240% | 828,535 | +1.823% |
| 2025-09-18 | 24.75 | 25.06 | 24.62 | 24.99 | +1.051% | 925,838 | +0.560% |
| 2025-09-17 | 24.55 | 24.96 | 24.55 | 24.73 | +0.856% | 669,290 | +1.617% |
| 2025-09-16 | 25.04 | 25.14 | 24.52 | 24.52 | -2.776% | 848,648 | +2.488% |
| 2025-09-15 | 25.72 | 25.72 | 25.22 | 25.22 | -1.638% | 740,975 | -0.357% |
| 2025-09-12 | 25.65 | 25.87 | 25.51 | 25.64 | -0.504% | 674,562 | -1.989% |
| 2025-09-11 | 26.04 | 26.12 | 25.77 | 25.77 | -1.227% | 1,032,533 | -2.484% |
| 2025-09-10 | 26.00 | 26.17 | 26.00 | 26.09 | +0.269% | 142,471 | -3.680% |
| 2025-09-09 | 25.98 | 26.08 | 25.84 | 26.02 | -0.307% | 161,147 | -3.420% |
| 2025-09-08 | 26.14 | 26.20 | 26.07 | 26.10 | -0.153% | 165,001 | -3.716% |
| 2025-09-05 | 26.23 | 26.37 | 26.13 | 26.14 | -0.153% | 129,749 | -3.864% |
| 2025-09-04 | 26.35 | 26.47 | 26.15 | 26.18 | -0.267% | 164,372 | -4.011% |
| 2025-09-03 | 26.21 | 26.35 | 26.20 | 26.25 | -0.038% | 140,001 | -4.267% |
| 2025-09-02 | 26.56 | 26.58 | 26.20 | 26.26 | -1.500% | 243,094 | -4.303% |
| 2025-08-29 | 26.65 | 26.75 | 26.52 | 26.66 | +0.150% | 192,821 | -5.739% |
| 2025-08-28 | 26.43 | 26.69 | 26.43 | 26.62 | +0.415% | 187,890 | -5.597% |
| 2025-08-27 | 26.78 | 26.81 | 26.40 | 26.51 | -1.008% | 378,660 | -5.206% |
| 2025-08-26 | 26.84 | 26.89 | 26.72 | 26.78 | -0.446% | 165,275 | -6.161% |
| 2025-08-25 | 26.97 | 27.05 | 26.84 | 26.90 | -0.591% | 120,006 | -6.580% |
| 2025-08-22 | 26.98 | 27.11 | 26.93 | 27.06 | +0.595% | 106,924 | -7.132% |
| 2025-08-21 | 26.98 | 27.02 | 26.80 | 26.90 | -0.260% | 145,530 | -6.580% |
| 2025-08-20 | 26.86 | 27.04 | 26.86 | 26.97 | +0.785% | 112,578 | -6.822% |
| 2025-08-19 | 26.66 | 26.82 | 26.65 | 26.76 | +0.187% | 130,168 | -6.091% |
| 2025-08-18 | 26.85 | 26.98 | 26.71 | 26.71 | -0.780% | 179,430 | -5.915% |
| 2025-08-15 | 26.79 | 27.00 | 26.74 | 26.92 | +0.636% | 146,856 | -6.649% |
| 2025-08-14 | 26.96 | 27.04 | 26.74 | 26.75 | -0.926% | 329,455 | -6.056% |
| 2025-08-13 | 26.96 | 27.05 | 26.91 | 27.00 | 0.000% | 171,798 | -6.926% |
| 2025-08-12 | 26.95 | 27.06 | 26.88 | 27.00 | -0.222% | 140,938 | -6.926% |
| 2025-08-11 | 27.06 | 27.13 | 26.91 | 27.06 | 0.000% | 146,850 | -7.132% |
| 2025-08-08 | 27.13 | 27.25 | 27.05 | 27.06 | -0.111% | 231,785 | -7.132% |
| 2025-08-07 | 26.95 | 27.12 | 26.95 | 27.09 | +0.557% | 170,160 | -7.235% |
| 2025-08-06 | 26.85 | 27.00 | 26.82 | 26.94 | +0.298% | 114,822 | -6.719% |
| 2025-08-05 | 27.00 | 27.00 | 26.80 | 26.86 | -0.186% | 110,168 | -6.441% |
| 2025-08-04 | 26.66 | 26.98 | 26.60 | 26.91 | +0.862% | 161,224 | -6.615% |
| 2025-08-01 | 26.68 | 26.79 | 26.54 | 26.68 | +0.414% | 139,008 | -5.810% |
| 2025-07-31 | 26.80 | 26.84 | 26.52 | 26.57 | -0.636% | 202,686 | -5.420% |
| 2025-07-30 | 26.51 | 26.75 | 26.51 | 26.74 | +0.564% | 172,040 | -6.021% |
| 2025-07-29 | 26.58 | 26.69 | 26.49 | 26.59 | +0.340% | 122,161 | -5.491% |
| 2025-07-28 | 26.71 | 26.77 | 26.39 | 26.50 | -1.082% | 185,768 | -5.170% |
| 2025-07-25 | 26.90 | 26.92 | 26.75 | 26.79 | -0.112% | 121,517 | -6.196% |
| 2025-07-24 | 26.94 | 26.94 | 26.78 | 26.82 | -0.075% | 130,322 | -6.301% |
| 2025-07-23 | 26.82 | 26.94 | 26.73 | 26.84 | +0.299% | 158,948 | -6.371% |
| 2025-07-22 | 26.51 | 26.83 | 26.51 | 26.76 | +0.753% | 156,615 | -6.091% |
| 2025-07-21 | 26.57 | 26.80 | 26.55 | 26.56 | -0.188% | 219,341 | -5.384% |
| 2025-07-18 | 26.55 | 26.74 | 26.44 | 26.61 | +0.795% | 148,756 | -5.562% |
| 2025-07-17 | 26.42 | 26.55 | 26.40 | 26.40 | -0.227% | 159,973 | -4.811% |
| 2025-07-16 | 26.43 | 26.60 | 26.33 | 26.46 | +0.151% | 142,172 | -5.026% |
| 2025-07-15 | 26.61 | 26.75 | 26.39 | 26.42 | -1.455% | 168,330 | -4.883% |
| 2025-07-14 | 26.78 | 26.94 | 26.70 | 26.81 | +0.299% | 138,236 | -6.266% |
| 2025-07-11 | 26.67 | 26.85 | 26.67 | 26.73 | -0.075% | 107,341 | -5.986% |
| 2025-07-10 | 26.70 | 26.87 | 26.61 | 26.75 | +0.112% | 174,366 | -6.056% |
| 2025-07-09 | 26.66 | 26.85 | 26.62 | 26.72 | +0.225% | 149,033 | -5.951% |
| 2025-07-08 | 26.84 | 26.89 | 26.55 | 26.66 | -0.818% | 194,055 | -5.739% |
| 2025-07-07 | 27.10 | 27.14 | 26.76 | 26.88 | -0.628% | 326,077 | -6.510% |
| 2025-07-03 | 27.02 | 27.17 | 27.02 | 27.05 | -0.185% | 126,469 | -7.098% |
| 2025-07-02 | 26.99 | 27.10 | 26.96 | 27.10 | +0.519% | 303,800 | -7.269% |
| 2025-07-01 | 26.88 | 27.06 | 26.85 | 26.96 | +0.037% | 221,626 | -6.788% |
| 2025-06-30 | 26.85 | 26.95 | 26.68 | 26.95 | +1.126% | 354,950 | -6.753% |
| 2025-06-27 | 26.59 | 26.78 | 26.50 | 26.65 | +0.339% | 220,547 | -5.704% |
| 2025-06-26 | 26.44 | 26.59 | 26.37 | 26.56 | +0.644% | 160,461 | -5.384% |
| 2025-06-25 | 26.60 | 26.60 | 26.26 | 26.39 | -0.640% | 194,862 | -4.775% |
| 2025-06-24 | 26.49 | 26.57 | 26.37 | 26.56 | +0.797% | 196,071 | -5.384% |
| 2025-06-23 | 26.18 | 26.41 | 26.16 | 26.35 | +1.190% | 243,657 | -4.630% |
| 2025-06-20 | 26.00 | 26.10 | 25.88 | 26.04 | +0.735% | 137,689 | -3.495% |
| 2025-06-18 | 25.87 | 26.08 | 25.85 | 25.85 | -0.116% | 118,802 | -2.785% |
| 2025-06-17 | 26.01 | 26.06 | 25.81 | 25.88 | -0.500% | 124,225 | -2.898% |
| 2025-06-16 | 26.36 | 26.36 | 26.00 | 26.01 | -0.725% | 146,498 | -3.383% |
| 2025-06-13 | 26.22 | 26.39 | 26.13 | 26.20 | -0.304% | 114,043 | -4.084% |
| 2025-06-12 | 26.12 | 26.34 | 26.12 | 26.28 | +0.420% | 105,734 | -4.376% |
| 2025-06-11 | 26.20 | 26.23 | 26.02 | 26.17 | +0.268% | 166,055 | -3.974% |
| 2025-06-10 | 26.17 | 26.17 | 25.94 | 26.10 | -0.496% | 155,959 | -3.716% |
| 2025-06-09 | 26.29 | 26.38 | 26.11 | 26.23 | -0.418% | 197,411 | -4.194% |
| 2025-06-06 | 26.44 | 26.44 | 26.23 | 26.34 | +0.343% | 127,616 | -4.594% |
| 2025-06-05 | 26.17 | 26.40 | 26.00 | 26.25 | -0.152% | 164,176 | -4.267% |
| 2025-06-04 | 26.34 | 26.53 | 26.25 | 26.29 | -0.190% | 145,463 | -4.412% |
| 2025-06-03 | 26.43 | 26.45 | 26.20 | 26.34 | +0.038% | 156,594 | -4.594% |
| 2025-06-02 | 26.18 | 26.38 | 26.06 | 26.33 | +0.458% | 311,155 | -4.558% |
| 2025-05-30 | 26.09 | 26.28 | 25.90 | 26.21 | +0.614% | 194,892 | -4.121% |
| 2025-05-29 | 25.68 | 26.05 | 25.68 | 26.05 | +1.322% | 202,626 | -3.532% |
| 2025-05-28 | 25.93 | 25.96 | 25.66 | 25.71 | -0.887% | 176,528 | -2.256% |
| 2025-05-27 | 25.80 | 25.98 | 25.71 | 25.94 | +0.895% | 183,433 | -3.123% |
| 2025-05-23 | 25.50 | 25.73 | 25.37 | 25.71 | +0.745% | 113,933 | -2.256% |
| 2025-05-22 | 25.64 | 25.66 | 25.38 | 25.52 | -0.623% | 165,584 | -1.528% |
| 2025-05-21 | 26.00 | 26.00 | 25.65 | 25.68 | -1.345% | 193,602 | -2.142% |
| 2025-05-20 | 25.75 | 26.12 | 25.74 | 26.03 | +1.166% | 289,250 | -3.458% |
| 2025-05-19 | 25.55 | 25.81 | 25.52 | 25.73 | 0.000% | 142,583 | -2.332% |
| 2025-05-16 | 25.53 | 25.73 | 25.44 | 25.73 | +1.140% | 161,747 | -2.332% |
| 2025-05-15 | 25.15 | 25.55 | 25.15 | 25.44 | +1.033% | 193,857 | -1.219% |
| 2025-05-14 | 25.40 | 25.40 | 24.95 | 25.18 | -0.277% | 177,897 | -0.199% |
| 2025-05-13 | 25.21 | 25.35 | 25.07 | 25.25 | -0.473% | 209,642 | -0.475% |
| 2025-05-12 | 25.71 | 25.77 | 25.30 | 25.37 | -0.860% | 288,187 | -0.946% |
| 2025-05-09 | 25.66 | 25.72 | 25.57 | 25.59 | +0.078% | 152,290 | -1.798% |
| 2025-05-08 | 25.72 | 25.80 | 25.44 | 25.57 | -0.312% | 199,805 | -1.721% |
| 2025-05-07 | 25.67 | 25.81 | 25.55 | 25.65 | +0.195% | 190,520 | -2.027% |
| 2025-05-06 | 25.50 | 25.74 | 25.46 | 25.60 | +0.039% | 172,420 | -1.836% |
| 2025-05-05 | 25.50 | 25.69 | 25.40 | 25.59 | +0.314% | 182,394 | -1.798% |
| 2025-05-02 | 25.46 | 25.63 | 25.35 | 25.51 | +0.631% | 147,272 | -1.490% |
| 2025-05-01 | 25.46 | 25.65 | 25.35 | 25.35 | -0.118% | 187,127 | -0.868% |
| 2025-04-30 | 25.33 | 25.38 | 24.87 | 25.38 | 0.000% | 239,351 | -0.985% |
| 2025-04-29 | 25.03 | 25.38 | 25.03 | 25.38 | +1.277% | 187,246 | -0.985% |
| 2025-04-28 | 24.92 | 25.10 | 24.86 | 25.06 | +0.602% | 161,704 | +0.279% |
| 2025-04-25 | 24.83 | 25.00 | 24.75 | 24.91 | -0.160% | 144,611 | +0.883% |
| 2025-04-24 | 24.79 | 25.00 | 24.65 | 24.95 | +0.201% | 182,403 | +0.721% |
| 2025-04-23 | 25.02 | 25.25 | 24.71 | 24.90 | +0.403% | 264,010 | +0.924% |
| 2025-04-22 | 24.58 | 25.28 | 24.56 | 24.80 | +1.473% | 167,907 | +1.331% |
| 2025-04-21 | 24.80 | 24.90 | 24.21 | 24.44 | -1.610% | 247,797 | +2.823% |
| 2025-04-17 | 24.51 | 25.00 | 24.50 | 24.84 | +1.554% | 223,758 | +1.167% |
| 2025-04-16 | 24.42 | 24.75 | 24.31 | 24.46 | +0.164% | 252,411 | +2.739% |
| 2025-04-15 | 24.45 | 24.72 | 24.34 | 24.42 | 0.000% | 185,725 | +2.907% |