EBBNF
ENBRIDGE INC CUM PREF L
stockOTCPreferred Stock
EODOct 2, 2026
24.85USD-0.393%(-0.10)6,468
EBBNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.95 | 25.02 | 24.85 | 24.85 | -0.393% | 6,468 | 0.000% |
| 2026-10-01 | 25.05 | 25.05 | 24.95 | 24.95 | -0.208% | 3,900 | -0.393% |
| 2026-09-30 | 24.99 | 25.00 | 24.99 | 25.00 | -0.990% | 2,150 | -0.600% |
| 2026-09-29 | 24.90 | 25.25 | 24.90 | 25.25 | +1.243% | 7,352 | -1.584% |
| 2026-09-28 | 24.95 | 24.95 | 24.90 | 24.94 | -0.040% | 4,790 | -0.361% |
| 2026-09-25 | 24.85 | 25.01 | 24.72 | 24.95 | -0.320% | 13,600 | -0.401% |
| 2026-09-24 | 24.94 | 25.03 | 24.88 | 25.03 | +0.579% | 6,400 | -0.719% |
| 2026-09-23 | 24.90 | 24.90 | 24.89 | 24.89 | +0.105% | 3,049 | -0.145% |
| 2026-09-22 | 24.97 | 24.97 | 24.85 | 24.86 | -0.040% | 7,605 | -0.040% |
| 2026-09-21 | 24.94 | 24.94 | 24.87 | 24.87 | -0.120% | 9,350 | -0.080% |
| 2026-09-18 | 24.94 | 24.94 | 24.90 | 24.90 | -0.400% | 1,739 | -0.201% |
| 2026-09-17 | 24.88 | 25.00 | 24.88 | 25.00 | +0.046% | 10,100 | -0.600% |
| 2026-09-16 | 24.85 | 24.99 | 24.85 | 24.99 | +0.291% | 7,477 | -0.554% |
| 2026-09-15 | 24.85 | 24.92 | 24.85 | 24.92 | +0.144% | 5,712 | -0.264% |
| 2026-09-14 | 24.91 | 24.91 | 24.88 | 24.88 | -0.141% | 950 | -0.121% |
| 2026-09-11 | 24.95 | 24.95 | 24.92 | 24.92 | +0.061% | 1,195 | -0.262% |
| 2026-09-10 | 24.90 | 24.90 | 24.90 | 24.90 | 0.000% | 1,572 | -0.201% |
| 2026-09-09 | 24.86 | 24.94 | 24.82 | 24.90 | +0.306% | 2,190 | -0.201% |
| 2026-09-08 | 24.88 | 24.89 | 24.82 | 24.82 | -0.385% | 4,955 | +0.105% |
| 2026-09-04 | 24.94 | 24.95 | 24.90 | 24.92 | +0.080% | 5,411 | -0.281% |
| 2026-09-03 | 24.94 | 24.95 | 24.90 | 24.90 | -0.240% | 7,526 | -0.201% |
| 2026-09-02 | 24.94 | 24.96 | 24.94 | 24.96 | -0.040% | 9,717 | -0.441% |
| 2026-09-01 | 24.95 | 24.97 | 24.95 | 24.97 | +0.120% | 6,815 | -0.481% |
| 2026-08-31 | 24.95 | 24.95 | 24.93 | 24.94 | +0.040% | 940 | -0.361% |
| 2026-08-28 | 24.95 | 24.95 | 24.92 | 24.93 | -0.080% | 2,173 | -0.321% |
| 2026-08-27 | 24.94 | 24.95 | 24.73 | 24.95 | +0.040% | 3,242 | -0.401% |
| 2026-08-26 | 24.96 | 24.99 | 24.94 | 24.94 | -0.040% | 4,075 | -0.361% |
| 2026-08-25 | 24.98 | 24.98 | 24.95 | 24.95 | +0.040% | 987 | -0.401% |
| 2026-08-24 | 24.89 | 24.94 | 24.89 | 24.94 | -0.040% | 976 | -0.361% |
| 2026-08-21 | 24.94 | 24.95 | 24.94 | 24.95 | +0.402% | 2,086 | -0.401% |
| 2026-08-20 | 24.95 | 24.95 | 24.85 | 24.85 | 0.000% | 1,240 | 0.000% |
| 2026-08-19 | 24.84 | 24.85 | 24.81 | 24.85 | -0.401% | 4,509 | 0.000% |
| 2026-08-18 | 24.97 | 24.97 | 24.80 | 24.95 | +0.402% | 10,106 | -0.401% |
| 2026-08-17 | 24.85 | 24.92 | 24.52 | 24.85 | 0.000% | 6,140 | 0.000% |
| 2026-08-14 | 24.61 | 24.85 | 24.61 | 24.85 | -0.996% | 1,800 | 0.000% |
| 2026-08-13 | 25.14 | 25.14 | 25.10 | 25.10 | -0.159% | 146,336 | -0.996% |
| 2026-08-12 | 25.24 | 25.26 | 25.14 | 25.14 | +0.119% | 102,091 | -1.154% |
| 2026-08-11 | 25.09 | 25.11 | 25.05 | 25.11 | 0.000% | 5,205 | -1.035% |
| 2026-08-10 | 25.04 | 25.12 | 25.04 | 25.11 | -0.139% | 5,006 | -1.035% |
| 2026-08-07 | 25.15 | 25.15 | 25.14 | 25.14 | 0.000% | 1,786 | -1.173% |
| 2026-08-06 | 25.14 | 25.14 | 25.10 | 25.14 | -0.573% | 5,084 | -1.173% |
| 2026-08-05 | 25.10 | 25.29 | 25.10 | 25.29 | +0.557% | 6,848 | -1.740% |
| 2026-08-04 | 25.15 | 25.15 | 25.15 | 25.15 | +0.080% | 1,855 | -1.193% |
| 2026-08-03 | 25.09 | 25.16 | 25.09 | 25.13 | +0.520% | 3,178 | -1.114% |
| 2026-07-31 | 24.67 | 25.25 | 24.67 | 25.00 | +1.379% | 13,281 | -0.600% |
| 2026-07-30 | 24.66 | 24.66 | 24.66 | 24.66 | -1.478% | 1,100 | +0.770% |
| 2026-07-29 | 24.88 | 25.13 | 24.88 | 25.03 | -0.120% | 4,475 | -0.719% |
| 2026-07-28 | 25.01 | 25.06 | 24.94 | 25.06 | -0.040% | 9,050 | -0.838% |
| 2026-07-27 | 25.00 | 25.11 | 25.00 | 25.07 | +0.040% | 5,410 | -0.878% |
| 2026-07-24 | 25.09 | 25.09 | 24.91 | 25.06 | -0.120% | 7,191 | -0.838% |
| 2026-07-23 | 24.99 | 25.09 | 24.98 | 25.09 | +0.160% | 31,676 | -0.957% |
| 2026-07-22 | 25.06 | 25.10 | 24.97 | 25.05 | +0.200% | 42,332 | -0.798% |
| 2026-07-21 | 24.95 | 25.00 | 24.95 | 25.00 | +0.220% | 12,200 | -0.600% |
| 2026-07-20 | 24.94 | 24.95 | 24.93 | 24.95 | +0.221% | 3,338 | -0.381% |
| 2026-07-17 | 24.84 | 24.90 | 24.84 | 24.89 | +0.080% | 3,126 | -0.161% |
| 2026-07-16 | 24.81 | 24.87 | 24.75 | 24.87 | +0.811% | 6,844 | -0.080% |
| 2026-07-15 | 24.81 | 24.81 | 24.67 | 24.67 | -0.564% | 2,657 | +0.730% |
| 2026-07-14 | 24.84 | 24.84 | 24.81 | 24.81 | -0.040% | 774 | +0.161% |
| 2026-07-13 | 24.84 | 24.84 | 24.82 | 24.82 | +0.040% | 352 | +0.121% |
| 2026-07-10 | 24.77 | 24.81 | 24.75 | 24.81 | +0.048% | 3,865 | +0.161% |
| 2026-07-09 | 24.75 | 24.80 | 24.75 | 24.80 | +0.194% | 3,752 | +0.210% |
| 2026-07-08 | 24.70 | 24.77 | 24.70 | 24.75 | +0.406% | 15,433 | +0.404% |
| 2026-07-07 | 24.65 | 24.65 | 24.65 | 24.65 | -0.122% | 250 | +0.811% |
| 2026-07-06 | 24.60 | 24.68 | 24.56 | 24.68 | +0.195% | 8,137 | +0.689% |
| 2026-07-02 | 24.65 | 24.66 | 24.62 | 24.63 | +0.049% | 2,453 | +0.885% |
| 2026-07-01 | 24.68 | 24.68 | 24.62 | 24.62 | -0.122% | 1,704 | +0.934% |
| 2026-06-30 | 24.65 | 24.65 | 24.62 | 24.65 | 0.000% | 2,045 | +0.811% |
| 2026-06-29 | 24.60 | 24.65 | 24.60 | 24.65 | +0.407% | 2,122 | +0.811% |
| 2026-06-26 | 24.66 | 24.68 | 24.55 | 24.55 | -0.203% | 7,210 | +1.222% |
| 2026-06-25 | 24.60 | 24.60 | 24.60 | 24.60 | +0.944% | 1,740 | +1.016% |
| 2026-06-24 | 24.13 | 24.68 | 24.00 | 24.37 | -1.096% | 5,013 | +1.970% |
| 2026-06-23 | 24.60 | 24.67 | 24.58 | 24.64 | +0.367% | 2,762 | +0.852% |
| 2026-06-22 | 24.59 | 24.65 | 24.55 | 24.55 | -0.203% | 5,670 | +1.222% |
| 2026-06-18 | 24.54 | 24.60 | 24.54 | 24.60 | +0.163% | 3,408 | +1.016% |
| 2026-06-17 | 24.51 | 24.56 | 24.50 | 24.56 | -0.183% | 2,300 | +1.181% |
| 2026-06-16 | 24.57 | 24.65 | 24.53 | 24.61 | +0.142% | 5,704 | +0.996% |
| 2026-06-15 | 24.55 | 24.60 | 24.55 | 24.57 | 0.000% | 8,644 | +1.140% |
| 2026-06-12 | 24.57 | 24.57 | 24.56 | 24.57 | -0.033% | 13,460 | +1.140% |
| 2026-06-11 | 24.58 | 24.59 | 24.55 | 24.58 | +0.114% | 1,991 | +1.107% |
| 2026-06-10 | 24.50 | 24.59 | 24.50 | 24.55 | -0.020% | 1,350 | +1.222% |
| 2026-06-09 | 24.52 | 24.55 | 24.52 | 24.55 | +0.116% | 559 | +1.201% |
| 2026-06-08 | 24.57 | 24.57 | 24.53 | 24.53 | +0.108% | 1,348 | +1.319% |
| 2026-06-05 | 24.60 | 24.60 | 24.50 | 24.50 | -0.224% | 4,051 | +1.429% |
| 2026-06-04 | 24.46 | 24.61 | 24.46 | 24.55 | +0.061% | 3,422 | +1.201% |
| 2026-06-03 | 24.57 | 24.61 | 24.42 | 24.54 | +0.041% | 5,340 | +1.263% |
| 2026-06-02 | 24.53 | 24.61 | 24.42 | 24.53 | +0.041% | 4,397 | +1.305% |
| 2026-06-01 | 24.55 | 24.56 | 24.52 | 24.52 | -0.165% | 1,680 | +1.346% |
| 2026-05-29 | 24.61 | 24.61 | 24.56 | 24.56 | +0.057% | 2,147 | +1.179% |
| 2026-05-28 | 24.55 | 24.55 | 24.55 | 24.55 | +0.230% | 109 | +1.237% |
| 2026-05-26 | 24.46 | 24.49 | 24.35 | 24.49 | +0.082% | 2,402 | +1.470% |
| 2026-05-22 | 24.58 | 24.58 | 24.47 | 24.47 | -0.204% | 5,428 | +1.553% |
| 2026-05-21 | 24.58 | 24.58 | 24.50 | 24.52 | -0.132% | 16,117 | +1.346% |
| 2026-05-20 | 24.55 | 24.57 | 24.54 | 24.55 | +0.255% | 3,620 | +1.212% |
| 2026-05-19 | 24.49 | 24.49 | 24.49 | 24.49 | +0.164% | 414 | +1.470% |
| 2026-05-18 | 24.55 | 24.57 | 24.45 | 24.45 | 0.000% | 3,039 | +1.636% |
| 2026-05-15 | 24.53 | 24.59 | 24.45 | 24.45 | -1.411% | 6,145 | +1.636% |
| 2026-05-14 | 24.68 | 24.80 | 24.68 | 24.80 | +0.405% | 9,213 | +0.202% |
| 2026-05-13 | 24.66 | 24.70 | 24.60 | 24.70 | -0.299% | 1,818 | +0.607% |
| 2026-05-12 | 24.76 | 24.78 | 24.75 | 24.77 | +0.218% | 2,270 | +0.307% |
| 2026-05-11 | 24.69 | 24.72 | 24.66 | 24.72 | +0.243% | 2,714 | +0.526% |
| 2026-05-08 | 24.74 | 24.74 | 24.66 | 24.66 | +0.122% | 2,400 | +0.770% |
| 2026-05-07 | 24.64 | 24.79 | 24.60 | 24.63 | -0.283% | 14,270 | +0.893% |
| 2026-05-06 | 24.79 | 24.79 | 24.70 | 24.70 | -0.283% | 1,003 | +0.607% |
| 2026-05-05 | 24.65 | 24.77 | 24.64 | 24.77 | +0.283% | 4,459 | +0.323% |
| 2026-05-04 | 24.65 | 24.70 | 24.61 | 24.70 | +0.325% | 9,261 | +0.607% |
| 2026-05-01 | 24.60 | 24.62 | 24.56 | 24.62 | +0.285% | 1,719 | +0.934% |
| 2026-04-30 | 24.50 | 24.55 | 24.50 | 24.55 | -0.128% | 2,591 | +1.222% |
| 2026-04-29 | 24.60 | 24.60 | 24.58 | 24.58 | +0.374% | 3,362 | +1.092% |
| 2026-04-28 | 24.55 | 24.57 | 24.49 | 24.49 | -0.244% | 3,754 | +1.470% |
| 2026-04-27 | 24.50 | 24.55 | 24.39 | 24.55 | +0.245% | 3,829 | +1.222% |
| 2026-04-24 | 24.50 | 24.50 | 24.49 | 24.49 | 0.000% | 1,700 | +1.470% |
| 2026-04-23 | 24.49 | 24.52 | 24.33 | 24.49 | +0.205% | 21,144 | +1.470% |
| 2026-04-22 | 24.37 | 24.44 | 24.32 | 24.44 | +0.493% | 5,931 | +1.678% |
| 2026-04-21 | 24.32 | 24.40 | 24.30 | 24.32 | -0.493% | 2,412 | +2.179% |
| 2026-04-20 | 24.46 | 24.46 | 24.40 | 24.44 | +0.043% | 4,551 | +1.675% |
| 2026-04-17 | 24.42 | 24.49 | 24.35 | 24.43 | +0.164% | 13,267 | +1.719% |
| 2026-04-16 | 24.31 | 24.43 | 24.31 | 24.39 | -0.041% | 11,225 | +1.886% |
| 2026-04-15 | 24.49 | 24.49 | 24.40 | 24.40 | -0.327% | 22,604 | +1.844% |
| 2026-04-14 | 24.36 | 24.48 | 24.27 | 24.48 | +0.493% | 16,552 | +1.511% |
| 2026-04-13 | 24.31 | 24.40 | 24.27 | 24.36 | +0.412% | 5,617 | +2.011% |
| 2026-04-10 | 24.29 | 24.30 | 24.25 | 24.26 | -0.144% | 8,008 | +2.432% |
| 2026-04-09 | 24.28 | 24.30 | 24.28 | 24.30 | +0.037% | 2,950 | +2.284% |
| 2026-04-08 | 24.27 | 24.33 | 24.25 | 24.29 | +0.014% | 13,164 | +2.322% |
| 2026-04-07 | 24.29 | 24.29 | 24.28 | 24.28 | -0.084% | 2,966 | +2.337% |
| 2026-04-06 | 24.30 | 24.33 | 24.25 | 24.30 | +0.219% | 16,340 | +2.251% |
| 2026-04-02 | 24.30 | 24.37 | 24.25 | 24.25 | +0.165% | 14,820 | +2.474% |
| 2026-04-01 | 24.27 | 24.27 | 24.21 | 24.21 | -0.370% | 3,501 | +2.644% |
| 2026-03-31 | 24.15 | 24.30 | 24.15 | 24.30 | -0.328% | 734 | +2.263% |
| 2026-03-30 | 24.18 | 24.38 | 24.13 | 24.38 | +0.810% | 4,175 | +1.928% |
| 2026-03-27 | 24.24 | 24.24 | 24.13 | 24.18 | -0.395% | 1,830 | +2.754% |
| 2026-03-26 | 24.30 | 24.32 | 24.17 | 24.28 | +0.082% | 6,104 | +2.348% |
| 2026-03-25 | 24.20 | 24.31 | 24.18 | 24.26 | +0.041% | 2,668 | +2.432% |
| 2026-03-24 | 24.26 | 24.26 | 24.20 | 24.25 | -0.329% | 8,573 | +2.474% |
| 2026-03-23 | 24.10 | 24.35 | 24.10 | 24.33 | +1.089% | 14,782 | +2.137% |
| 2026-03-20 | 24.28 | 24.28 | 23.93 | 24.07 | -0.955% | 10,141 | +3.249% |
| 2026-03-19 | 24.25 | 24.30 | 24.15 | 24.30 | +0.301% | 3,593 | +2.263% |
| 2026-03-18 | 24.25 | 24.39 | 24.23 | 24.23 | -0.218% | 1,728 | +2.572% |
| 2026-03-17 | 24.30 | 24.30 | 24.15 | 24.28 | +0.124% | 1,902 | +2.348% |
| 2026-03-16 | 24.21 | 24.30 | 24.21 | 24.25 | +0.221% | 2,795 | +2.474% |
| 2026-03-13 | 24.30 | 24.30 | 24.20 | 24.20 | -0.426% | 2,578 | +2.701% |
| 2026-03-12 | 24.21 | 24.30 | 24.15 | 24.30 | +0.413% | 11,425 | +2.263% |
| 2026-03-11 | 24.20 | 24.20 | 24.20 | 24.20 | -0.412% | 20,235 | +2.686% |
| 2026-03-10 | 24.21 | 24.32 | 24.21 | 24.30 | +0.124% | 9,124 | +2.263% |
| 2026-03-09 | 24.36 | 24.36 | 24.26 | 24.27 | -0.329% | 8,270 | +2.390% |
| 2026-03-06 | 24.37 | 24.49 | 24.35 | 24.35 | -0.123% | 2,642 | +2.053% |
| 2026-03-05 | 24.40 | 24.40 | 24.21 | 24.38 | -0.123% | 15,731 | +1.928% |
| 2026-03-04 | 24.42 | 24.54 | 24.41 | 24.41 | -0.123% | 16,851 | +1.803% |
| 2026-03-03 | 24.42 | 24.44 | 24.38 | 24.44 | -0.448% | 4,126 | +1.678% |
| 2026-03-02 | 24.41 | 24.55 | 24.41 | 24.55 | -1.008% | 3,029 | +1.222% |
| 2026-02-27 | 24.50 | 24.80 | 24.41 | 24.80 | +1.101% | 3,708 | +0.202% |
| 2026-02-26 | 24.45 | 24.53 | 24.45 | 24.53 | +0.122% | 6,547 | +1.305% |
| 2026-02-25 | 24.33 | 24.50 | 24.30 | 24.50 | +0.823% | 6,191 | +1.429% |
| 2026-02-24 | 24.35 | 24.35 | 24.26 | 24.30 | -0.246% | 3,046 | +2.263% |
| 2026-02-23 | 24.44 | 24.45 | 24.30 | 24.36 | -0.164% | 11,367 | +2.011% |
| 2026-02-20 | 24.45 | 24.45 | 24.39 | 24.40 | +0.185% | 1,141 | +1.844% |
| 2026-02-19 | 24.40 | 24.45 | 24.36 | 24.36 | -0.490% | 8,615 | +2.032% |
| 2026-02-18 | 24.41 | 24.52 | 24.41 | 24.48 | +0.307% | 5,549 | +1.532% |
| 2026-02-17 | 24.60 | 24.60 | 24.25 | 24.40 | -0.732% | 20,646 | +1.844% |
| 2026-02-13 | 24.56 | 24.65 | 24.56 | 24.58 | +0.122% | 7,432 | +1.098% |
| 2026-02-12 | 24.60 | 24.61 | 24.51 | 24.55 | -0.422% | 6,675 | +1.222% |
| 2026-02-11 | 24.63 | 24.65 | 24.60 | 24.65 | +0.244% | 10,999 | +0.795% |
| 2026-02-10 | 25.25 | 25.25 | 24.48 | 24.59 | +0.302% | 30,452 | +1.041% |
| 2026-02-09 | 24.38 | 24.58 | 24.36 | 24.52 | +0.719% | 96,816 | +1.346% |
| 2026-02-06 | 24.33 | 24.36 | 24.30 | 24.34 | +0.136% | 57,679 | +2.074% |
| 2026-02-05 | 24.19 | 24.32 | 24.19 | 24.31 | +0.546% | 12,991 | +2.213% |
| 2026-02-04 | 24.21 | 24.25 | 24.17 | 24.18 | -0.297% | 4,835 | +2.771% |
| 2026-02-03 | 24.27 | 24.27 | 24.25 | 24.25 | -0.198% | 738 | +2.466% |
| 2026-02-02 | 24.26 | 24.30 | 24.26 | 24.30 | -0.039% | 2,260 | +2.263% |
| 2026-01-30 | 24.32 | 24.32 | 24.30 | 24.31 | +0.033% | 1,352 | +2.223% |
| 2026-01-29 | 24.34 | 24.44 | 24.30 | 24.30 | -0.200% | 8,376 | +2.257% |
| 2026-01-28 | 24.29 | 24.36 | 24.28 | 24.35 | +0.537% | 27,806 | +2.053% |
| 2026-01-27 | 24.20 | 24.22 | 24.20 | 24.22 | +0.050% | 1,400 | +2.601% |
| 2026-01-26 | 24.26 | 24.26 | 24.09 | 24.21 | -0.379% | 7,236 | +2.652% |
| 2026-01-23 | 24.31 | 24.42 | 24.30 | 24.30 | +0.289% | 12,825 | +2.263% |
| 2026-01-22 | 24.31 | 24.34 | 24.23 | 24.23 | +0.124% | 1,866 | +2.559% |
| 2026-01-21 | 24.21 | 24.25 | 24.20 | 24.20 | -0.206% | 3,002 | +2.686% |
| 2026-01-20 | 24.33 | 24.36 | 24.25 | 24.25 | -0.378% | 17,968 | +2.474% |
| 2026-01-16 | 24.32 | 24.34 | 24.30 | 24.34 | +0.140% | 1,793 | +2.087% |
| 2026-01-15 | 24.30 | 24.39 | 24.28 | 24.31 | +0.033% | 3,254 | +2.230% |
| 2026-01-14 | 24.27 | 24.35 | 24.27 | 24.30 | -0.058% | 3,550 | +2.263% |
| 2026-01-13 | 24.28 | 24.39 | 24.27 | 24.31 | -0.312% | 7,752 | +2.204% |
| 2026-01-12 | 24.39 | 24.39 | 24.29 | 24.39 | +0.370% | 15,615 | +1.886% |
| 2026-01-09 | 24.24 | 24.38 | 24.24 | 24.30 | +0.579% | 42,715 | +2.263% |
| 2026-01-08 | 24.10 | 24.20 | 24.09 | 24.16 | +0.249% | 7,745 | +2.856% |
| 2026-01-07 | 24.11 | 24.11 | 24.03 | 24.10 | +0.375% | 2,550 | +3.112% |
| 2026-01-06 | 24.17 | 24.18 | 24.00 | 24.01 | -0.249% | 5,514 | +3.499% |
| 2026-01-05 | 24.12 | 24.12 | 24.04 | 24.07 | -0.124% | 2,427 | +3.241% |
| 2026-01-02 | 24.08 | 24.10 | 24.00 | 24.10 | +0.008% | 4,500 | +3.112% |
| 2025-12-31 | 24.14 | 24.14 | 24.10 | 24.10 | +0.025% | 560 | +3.121% |
| 2025-12-30 | 24.09 | 24.14 | 24.04 | 24.09 | -0.323% | 2,113 | +3.146% |
| 2025-12-29 | 24.05 | 24.18 | 24.05 | 24.17 | +0.499% | 2,060 | +2.813% |
| 2025-12-26 | 23.95 | 24.05 | 23.89 | 24.05 | 0.000% | 8,408 | +3.326% |
| 2025-12-24 | 23.95 | 24.05 | 23.95 | 24.05 | +0.480% | 2,476 | +3.326% |
| 2025-12-23 | 24.00 | 24.05 | 23.93 | 23.93 | +0.525% | 2,058 | +3.823% |
| 2025-12-22 | 23.81 | 23.81 | 23.81 | 23.81 | -0.792% | 150 | +4.368% |
| 2025-12-19 | 23.85 | 24.00 | 23.85 | 24.00 | +0.418% | 6,080 | +3.542% |
| 2025-12-18 | 24.10 | 24.10 | 23.90 | 23.90 | -0.458% | 757 | +3.975% |
| 2025-12-17 | 24.00 | 24.01 | 23.82 | 24.01 | +1.052% | 4,701 | +3.499% |
| 2025-12-16 | 23.76 | 23.76 | 23.76 | 23.76 | -0.126% | 1,009 | +4.588% |
| 2025-12-15 | 23.68 | 23.88 | 23.68 | 23.79 | +0.126% | 2,475 | +4.456% |
| 2025-12-12 | 23.76 | 23.76 | 23.76 | 23.76 | 0.000% | 1,264 | +4.588% |
| 2025-12-11 | 23.75 | 23.76 | 23.70 | 23.76 | -0.252% | 2,843 | +4.588% |
| 2025-12-10 | 23.82 | 23.82 | 23.82 | 23.82 | -0.034% | 483 | +4.324% |
| 2025-12-09 | 23.70 | 23.88 | 23.70 | 23.83 | +0.413% | 2,800 | +4.289% |
| 2025-12-08 | 23.75 | 23.83 | 23.73 | 23.73 | -0.269% | 4,215 | +4.720% |
| 2025-12-05 | 23.77 | 23.79 | 23.77 | 23.79 | +0.059% | 1,225 | +4.438% |
| 2025-12-04 | 23.79 | 23.79 | 23.78 | 23.78 | +0.126% | 3,724 | +4.500% |
| 2025-12-03 | 23.70 | 23.82 | 23.70 | 23.75 | +0.849% | 4,002 | +4.632% |
| 2025-12-02 | 23.60 | 23.60 | 23.55 | 23.55 | -0.499% | 5,357 | +5.520% |
| 2025-12-01 | 23.60 | 23.71 | 23.59 | 23.67 | -0.408% | 4,221 | +4.994% |
| 2025-11-28 | 23.68 | 23.77 | 23.68 | 23.77 | -0.147% | 1,260 | +4.566% |
| 2025-11-26 | 23.59 | 23.93 | 23.55 | 23.80 | +0.847% | 5,495 | +4.412% |
| 2025-11-25 | 23.71 | 23.75 | 23.60 | 23.60 | -0.715% | 1,527 | +5.297% |
| 2025-11-24 | 23.77 | 23.77 | 23.77 | 23.77 | +0.678% | 1,583 | +4.544% |
| 2025-11-21 | 23.77 | 23.77 | 23.61 | 23.61 | -0.380% | 1,890 | +5.252% |
| 2025-11-20 | 23.75 | 23.75 | 23.70 | 23.70 | 0.000% | 16,700 | +4.852% |
| 2025-11-19 | 23.70 | 23.70 | 23.70 | 23.70 | -0.878% | 500 | +4.852% |
| 2025-11-18 | 23.91 | 23.91 | 23.91 | 23.91 | +0.042% | 800 | +3.931% |
| 2025-11-17 | 23.84 | 23.90 | 23.81 | 23.90 | +0.589% | 1,219 | +3.975% |
| 2025-11-14 | 23.77 | 23.98 | 23.75 | 23.76 | -0.917% | 11,829 | +4.588% |
| 2025-11-13 | 24.00 | 24.00 | 23.98 | 23.98 | -0.167% | 1,081 | +3.628% |
| 2025-11-12 | 24.02 | 24.02 | 24.02 | 24.02 | +0.376% | 19,004 | +3.455% |
| 2025-11-11 | 24.20 | 24.20 | 23.93 | 23.93 | -1.116% | 1,098 | +3.845% |
| 2025-11-10 | 24.20 | 24.23 | 23.92 | 24.20 | +0.833% | 4,009 | +2.686% |
| 2025-11-07 | 24.09 | 24.09 | 24.00 | 24.00 | -0.712% | 1,793 | +3.542% |
| 2025-11-05 | 24.14 | 24.17 | 24.14 | 24.17 | -0.465% | 1,425 | +2.805% |
| 2025-11-04 | 24.21 | 24.34 | 24.16 | 24.29 | +1.611% | 5,540 | +2.327% |
| 2025-10-30 | 23.97 | 23.97 | 23.90 | 23.90 | -0.830% | 1,625 | +3.975% |
| 2025-10-29 | 23.97 | 24.25 | 23.97 | 24.10 | -0.380% | 4,813 | +3.112% |
| 2025-10-28 | 24.15 | 24.19 | 24.15 | 24.19 | +0.299% | 1,098 | +2.720% |
| 2025-10-27 | 24.04 | 24.25 | 24.04 | 24.12 | -1.350% | 3,369 | +3.027% |
| 2025-10-24 | 24.45 | 24.45 | 24.45 | 24.45 | +2.045% | 100 | +1.636% |
| 2025-10-23 | 24.10 | 24.20 | 23.96 | 23.96 | -0.787% | 1,590 | +3.715% |
| 2025-10-21 | 24.15 | 24.26 | 24.15 | 24.15 | 0.000% | 2,290 | +2.899% |
| 2025-10-20 | 23.84 | 24.15 | 23.82 | 24.15 | +1.046% | 2,114 | +2.899% |
| 2025-10-17 | 24.11 | 24.11 | 23.80 | 23.90 | -0.417% | 1,582 | +3.975% |
| 2025-10-16 | 24.12 | 24.12 | 24.00 | 24.00 | -0.208% | 4,523 | +3.542% |
| 2025-10-15 | 24.12 | 24.12 | 24.05 | 24.05 | -0.210% | 4,804 | +3.326% |
| 2025-10-14 | 24.09 | 24.15 | 24.09 | 24.10 | +0.168% | 959 | +3.110% |
| 2025-10-10 | 24.10 | 24.25 | 24.06 | 24.06 | -0.455% | 2,365 | +3.283% |
| 2025-10-09 | 24.16 | 24.17 | 24.15 | 24.17 | -0.617% | 2,900 | +2.813% |
| 2025-10-08 | 24.38 | 24.38 | 24.32 | 24.32 | -0.246% | 325 | +2.179% |
| 2025-10-06 | 24.08 | 24.38 | 24.08 | 24.38 | +0.744% | 5,230 | +1.928% |
| 2025-10-03 | 24.00 | 24.20 | 24.00 | 24.20 | +0.207% | 6,932 | +2.686% |
| 2025-10-02 | 24.15 | 24.15 | 24.15 | 24.15 | +0.416% | 825 | +2.899% |
| 2025-10-01 | 24.19 | 24.19 | 24.05 | 24.05 | -0.290% | 689 | +3.326% |
| 2025-09-30 | 24.16 | 24.17 | 24.12 | 24.12 | -0.221% | 1,746 | +3.027% |
| 2025-09-29 | 24.17 | 24.17 | 24.17 | 24.17 | -0.194% | 545 | +2.799% |
| 2025-09-26 | 24.25 | 24.25 | 24.22 | 24.22 | +0.292% | 1,375 | +2.599% |
| 2025-09-25 | 24.15 | 24.15 | 24.15 | 24.15 | -0.617% | 476 | +2.899% |
| 2025-09-24 | 24.30 | 24.30 | 24.30 | 24.30 | +0.413% | 8,300 | +2.263% |
| 2025-09-22 | 23.76 | 24.20 | 23.76 | 24.20 | -0.237% | 1,125 | +2.686% |
| 2025-09-19 | 24.31 | 24.31 | 24.26 | 24.26 | -0.175% | 4,880 | +2.443% |
| 2025-09-18 | 25.20 | 25.20 | 24.09 | 24.30 | +0.496% | 6,135 | +2.263% |
| 2025-09-17 | 24.22 | 24.22 | 24.18 | 24.18 | +1.172% | 2,000 | +2.771% |
| 2025-09-16 | 25.23 | 25.23 | 23.90 | 23.90 | -2.049% | 7,234 | +3.975% |
| 2025-09-15 | 24.09 | 24.40 | 24.09 | 24.40 | +1.329% | 8,088 | +1.844% |
| 2025-09-12 | 23.93 | 24.11 | 23.93 | 24.08 | +0.292% | 5,695 | +3.198% |
| 2025-09-11 | 24.06 | 24.06 | 23.95 | 24.01 | -0.208% | 7,512 | +3.499% |
| 2025-09-10 | 24.20 | 24.20 | 24.06 | 24.06 | -0.835% | 6,618 | +3.283% |
| 2025-09-09 | 24.20 | 24.32 | 24.10 | 24.26 | +0.052% | 18,557 | +2.421% |
| 2025-09-08 | 24.20 | 24.26 | 24.12 | 24.25 | +0.124% | 19,861 | +2.474% |
| 2025-09-05 | 24.12 | 24.32 | 24.04 | 24.22 | +0.749% | 39,522 | +2.601% |
| 2025-09-04 | 23.91 | 24.08 | 23.85 | 24.04 | +0.544% | 29,981 | +3.369% |
| 2025-09-03 | 23.85 | 23.91 | 23.80 | 23.91 | +0.589% | 3,998 | +3.931% |
| 2025-09-02 | 23.90 | 23.90 | 23.73 | 23.77 | +0.693% | 64,283 | +4.544% |
| 2025-08-29 | 23.70 | 23.70 | 23.61 | 23.61 | +0.453% | 520 | +5.268% |
| 2025-08-28 | 23.60 | 23.60 | 23.50 | 23.50 | -0.212% | 1,645 | +5.745% |
| 2025-08-27 | 23.55 | 23.55 | 23.55 | 23.55 | +0.952% | 110 | +5.520% |
| 2025-08-26 | 23.55 | 23.55 | 23.33 | 23.33 | -0.308% | 1,570 | +6.524% |
| 2025-08-25 | 23.45 | 23.45 | 23.40 | 23.40 | -0.213% | 849 | +6.197% |
| 2025-08-22 | 23.45 | 23.45 | 23.45 | 23.45 | -0.846% | 1,300 | +5.970% |
| 2025-08-19 | 23.30 | 23.65 | 23.04 | 23.65 | +1.720% | 6,031 | +5.074% |
| 2025-08-18 | 23.34 | 23.53 | 23.22 | 23.25 | -0.428% | 6,060 | +6.882% |
| 2025-08-15 | 23.53 | 23.53 | 23.18 | 23.35 | -0.912% | 22,236 | +6.424% |
| 2025-08-14 | 23.63 | 23.63 | 23.51 | 23.57 | -0.021% | 928 | +5.453% |
| 2025-08-12 | 23.60 | 23.60 | 23.57 | 23.57 | -0.127% | 1,542 | +5.431% |
| 2025-08-11 | 23.63 | 23.63 | 23.57 | 23.60 | 0.000% | 1,382 | +5.297% |
| 2025-08-08 | 23.53 | 23.68 | 23.53 | 23.60 | +0.297% | 750 | +5.297% |
| 2025-08-07 | 23.53 | 23.60 | 23.50 | 23.53 | +0.128% | 9,528 | +5.610% |
| 2025-08-06 | 23.55 | 23.58 | 23.50 | 23.50 | +0.438% | 10,054 | +5.745% |
| 2025-08-05 | 23.55 | 23.80 | 23.22 | 23.40 | -0.690% | 38,538 | +6.208% |
| 2025-08-04 | 23.56 | 23.59 | 23.38 | 23.56 | -0.591% | 9,214 | +5.475% |
| 2025-07-30 | 23.60 | 23.70 | 23.60 | 23.70 | 0.000% | 1,510 | +4.852% |
| 2025-07-28 | 23.69 | 23.70 | 23.56 | 23.70 | +0.167% | 2,373 | +4.852% |
| 2025-07-25 | 23.59 | 23.66 | 23.55 | 23.66 | -0.335% | 1,715 | +5.027% |
| 2025-07-24 | 23.75 | 23.75 | 23.74 | 23.74 | -0.461% | 14,412 | +4.676% |
| 2025-07-22 | 23.75 | 23.85 | 23.74 | 23.85 | -0.209% | 1,104 | +4.193% |
| 2025-07-21 | 23.91 | 23.91 | 23.76 | 23.90 | 0.000% | 9,108 | +3.975% |
| 2025-07-18 | 23.89 | 23.91 | 23.89 | 23.90 | +0.632% | 11,500 | +3.975% |
| 2025-07-17 | 23.45 | 23.75 | 23.45 | 23.75 | +1.279% | 8,148 | +4.632% |
| 2025-07-16 | 23.71 | 23.71 | 23.45 | 23.45 | -0.587% | 780 | +5.970% |
| 2025-07-15 | 23.51 | 23.59 | 23.51 | 23.59 | +0.513% | 2,100 | +5.348% |
| 2025-07-14 | 23.47 | 23.47 | 23.47 | 23.47 | +0.077% | 276 | +5.889% |
| 2025-07-11 | 23.51 | 23.51 | 23.45 | 23.45 | +0.085% | 1,572 | +5.970% |
| 2025-07-10 | 23.30 | 23.49 | 23.30 | 23.43 | +0.085% | 8,660 | +6.061% |
| 2025-07-09 | 23.38 | 23.41 | 23.38 | 23.41 | +0.212% | 2,342 | +6.151% |
| 2025-07-08 | 23.27 | 23.36 | 23.27 | 23.36 | -0.467% | 3,150 | +6.376% |
| 2025-07-07 | 23.40 | 23.47 | 23.40 | 23.47 | +0.385% | 1,127 | +5.880% |
| 2025-07-03 | 23.34 | 23.45 | 23.31 | 23.38 | +0.343% | 4,256 | +6.287% |
| 2025-07-02 | 23.16 | 23.30 | 23.16 | 23.30 | +0.866% | 21,706 | +6.652% |
| 2025-07-01 | 23.01 | 23.28 | 23.01 | 23.10 | -0.858% | 10,108 | +7.576% |
| 2025-06-30 | 23.01 | 23.30 | 23.01 | 23.30 | +1.172% | 868 | +6.652% |
| 2025-06-27 | 23.25 | 23.25 | 23.00 | 23.03 | -1.116% | 3,770 | +7.903% |
| 2025-06-26 | 23.16 | 23.29 | 23.16 | 23.29 | +0.906% | 8,738 | +6.698% |
| 2025-06-25 | 23.30 | 23.30 | 23.08 | 23.08 | -0.642% | 3,802 | +7.665% |
| 2025-06-24 | 23.21 | 23.25 | 23.20 | 23.23 | +0.043% | 3,635 | +6.974% |
| 2025-06-23 | 23.16 | 23.22 | 23.08 | 23.22 | +0.738% | 9,354 | +7.020% |
| 2025-06-20 | 23.00 | 23.22 | 23.00 | 23.05 | +0.611% | 6,250 | +7.809% |
| 2025-06-18 | 23.11 | 23.11 | 22.91 | 22.91 | -0.756% | 4,779 | +8.468% |
| 2025-06-17 | 22.79 | 23.08 | 22.79 | 23.08 | +0.367% | 4,085 | +7.648% |
| 2025-06-16 | 22.92 | 23.00 | 22.92 | 23.00 | +0.500% | 7,683 | +8.043% |
| 2025-06-13 | 22.80 | 22.89 | 22.73 | 22.89 | +0.090% | 3,591 | +8.584% |
| 2025-06-12 | 22.89 | 22.89 | 22.73 | 22.86 | -0.153% | 8,088 | +8.681% |
| 2025-06-11 | 23.07 | 23.07 | 22.81 | 22.90 | -1.176% | 6,585 | +8.515% |
| 2025-06-10 | 23.13 | 23.17 | 23.13 | 23.17 | -0.326% | 2,962 | +7.239% |
| 2025-06-09 | 23.10 | 23.25 | 23.10 | 23.25 | +0.729% | 3,102 | +6.890% |
| 2025-06-06 | 23.05 | 23.08 | 23.05 | 23.08 | +0.117% | 4,006 | +7.669% |
| 2025-06-05 | 23.04 | 23.21 | 22.94 | 23.05 | -0.061% | 2,801 | +7.795% |
| 2025-06-04 | 23.00 | 23.26 | 22.87 | 23.07 | +0.161% | 3,200 | +7.730% |
| 2025-06-03 | 22.93 | 23.04 | 22.90 | 23.03 | +0.130% | 2,896 | +7.903% |
| 2025-06-02 | 22.84 | 23.00 | 22.84 | 23.00 | +0.877% | 4,712 | +8.043% |
| 2025-05-30 | 22.80 | 22.80 | 22.77 | 22.80 | +0.121% | 12,469 | +8.991% |
| 2025-05-29 | 22.80 | 22.80 | 22.77 | 22.77 | -0.077% | 1,614 | +9.123% |
| 2025-05-28 | 22.80 | 22.80 | 22.76 | 22.79 | +0.841% | 2,535 | +9.039% |
| 2025-05-27 | 22.75 | 22.80 | 22.60 | 22.60 | -0.659% | 3,900 | +9.956% |
| 2025-05-22 | 22.80 | 22.84 | 22.75 | 22.75 | -0.219% | 11,726 | +9.231% |
| 2025-05-21 | 22.80 | 22.80 | 22.80 | 22.80 | 0.000% | 400 | +8.991% |
| 2025-05-20 | 22.75 | 22.82 | 22.75 | 22.80 | +0.396% | 4,278 | +8.991% |
| 2025-05-19 | 22.56 | 22.74 | 22.56 | 22.71 | -0.307% | 1,741 | +9.423% |
| 2025-05-16 | 22.50 | 22.80 | 22.50 | 22.78 | +0.304% | 6,750 | +9.087% |
| 2025-05-15 | 22.76 | 22.80 | 22.62 | 22.71 | -1.257% | 25,024 | +9.418% |
| 2025-05-14 | 22.85 | 23.00 | 22.85 | 23.00 | +0.789% | 1,050 | +8.043% |
| 2025-05-13 | 22.71 | 22.91 | 22.71 | 22.82 | +0.662% | 6,951 | +8.896% |
| 2025-05-12 | 22.51 | 22.80 | 22.51 | 22.67 | +1.313% | 7,182 | +9.616% |
| 2025-05-09 | 22.35 | 22.70 | 22.32 | 22.38 | +0.028% | 4,976 | +11.055% |
| 2025-05-08 | 22.69 | 22.69 | 22.37 | 22.37 | -0.996% | 4,747 | +11.086% |
| 2025-05-07 | 22.35 | 22.69 | 22.29 | 22.59 | +0.691% | 7,863 | +9.980% |
| 2025-05-06 | 22.48 | 22.48 | 22.26 | 22.44 | -0.655% | 6,807 | +10.740% |
| 2025-05-05 | 22.65 | 22.70 | 22.25 | 22.59 | +0.307% | 10,955 | +10.014% |
| 2025-05-02 | 22.35 | 22.60 | 22.35 | 22.52 | +0.755% | 11,882 | +10.352% |
| 2025-05-01 | 22.33 | 22.35 | 22.33 | 22.35 | +1.131% | 5,880 | +11.186% |
| 2025-04-30 | 22.20 | 22.33 | 22.10 | 22.10 | +0.091% | 12,640 | +12.443% |
| 2025-04-29 | 22.22 | 22.28 | 22.08 | 22.08 | -0.136% | 10,272 | +12.545% |
| 2025-04-28 | 22.21 | 22.21 | 22.06 | 22.11 | +0.149% | 10,400 | +12.393% |
| 2025-04-25 | 22.18 | 22.19 | 22.08 | 22.08 | -0.059% | 2,200 | +12.561% |
| 2025-04-24 | 22.14 | 22.30 | 22.00 | 22.09 | -0.271% | 9,637 | +12.494% |
| 2025-04-23 | 22.14 | 22.20 | 22.14 | 22.15 | -0.090% | 3,395 | +12.190% |
| 2025-04-22 | 22.10 | 22.17 | 22.00 | 22.17 | +0.773% | 3,917 | +12.088% |
| 2025-04-21 | 22.12 | 22.13 | 21.98 | 22.00 | -0.542% | 1,037 | +12.955% |
| 2025-04-17 | 22.16 | 22.24 | 22.00 | 22.12 | +0.820% | 10,774 | +12.342% |
| 2025-04-16 | 22.01 | 22.06 | 21.93 | 21.94 | -0.544% | 3,235 | +13.263% |
| 2025-04-15 | 22.00 | 22.11 | 22.00 | 22.06 | +1.193% | 8,376 | +12.647% |
| 2025-04-14 | 21.85 | 21.85 | 21.56 | 21.80 | +0.461% | 47,621 | +13.991% |
| 2025-04-11 | 21.70 | 21.88 | 21.54 | 21.70 | -0.230% | 8,730 | +14.516% |
| 2025-04-10 | 21.96 | 21.96 | 21.75 | 21.75 | -1.136% | 16,705 | +14.253% |
| 2025-04-09 | 22.29 | 22.29 | 17.00 | 22.00 | 0.000% | 21,141 | +12.955% |
| 2025-04-08 | 20.00 | 22.35 | 20.00 | 22.00 | +0.182% | 5,453 | +12.955% |
| 2025-04-07 | 22.30 | 22.53 | 21.07 | 21.96 | -2.400% | 19,681 | +13.160% |
| 2025-04-04 | 22.00 | 23.06 | 21.86 | 22.50 | -2.386% | 17,930 | +10.444% |
| 2025-04-03 | 22.80 | 23.10 | 22.80 | 23.05 | -0.043% | 5,905 | +7.809% |
| 2025-04-02 | 22.97 | 23.21 | 22.97 | 23.06 | -0.758% | 4,099 | +7.762% |
| 2025-04-01 | 23.06 | 23.24 | 23.06 | 23.24 | +1.027% | 725 | +6.945% |
| 2025-03-31 | 23.40 | 23.40 | 23.00 | 23.00 | -1.646% | 82,615 | +8.043% |
| 2025-03-28 | 23.25 | 23.39 | 23.25 | 23.39 | +0.915% | 4,206 | +6.265% |
| 2025-03-26 | 23.25 | 23.30 | 23.15 | 23.17 | -0.331% | 16,914 | +7.237% |
| 2025-03-25 | 23.30 | 23.30 | 23.20 | 23.25 | +0.019% | 7,230 | +6.882% |
| 2025-03-24 | 23.26 | 23.30 | 23.20 | 23.25 | -0.062% | 5,647 | +6.902% |
| 2025-03-21 | 23.54 | 23.54 | 23.21 | 23.26 | +0.259% | 3,043 | +6.836% |
| 2025-03-20 | 23.29 | 23.30 | 23.20 | 23.20 | 0.000% | 5,090 | +7.112% |