EBGEF
ENBRIDGE INC RE PRF SER 5
stockOTCPreferred Stock
EODOct 2, 2026
25.01USD-0.066%(-0.02)328
EBGEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.01 | 25.01 | 25.01 | 25.01 | -0.066% | 328 | 0.000% |
| 2026-10-01 | 25.13 | 25.13 | 25.03 | 25.03 | 0.000% | 4,329 | -0.066% |
| 2026-09-30 | 25.10 | 25.10 | 25.03 | 25.03 | -0.429% | 1,910 | -0.066% |
| 2026-09-29 | 25.25 | 25.25 | 25.14 | 25.14 | +0.151% | 409 | -0.495% |
| 2026-09-28 | 25.16 | 25.16 | 25.10 | 25.10 | -0.692% | 750 | -0.345% |
| 2026-09-24 | 25.27 | 25.27 | 25.27 | 25.27 | +0.537% | 400 | -1.035% |
| 2026-09-23 | 25.13 | 25.14 | 25.13 | 25.14 | +0.560% | 810 | -0.504% |
| 2026-09-22 | 25.00 | 25.00 | 25.00 | 25.00 | -0.239% | 1,249 | +0.054% |
| 2026-09-21 | 25.12 | 25.14 | 25.06 | 25.06 | -0.763% | 1,850 | -0.186% |
| 2026-09-18 | 25.25 | 25.25 | 25.25 | 25.25 | +0.448% | 1,600 | -0.948% |
| 2026-09-14 | 25.55 | 25.55 | 25.14 | 25.14 | -0.646% | 2,939 | -0.504% |
| 2026-09-11 | 25.44 | 25.44 | 25.30 | 25.30 | -0.615% | 2,698 | -1.146% |
| 2026-09-10 | 25.46 | 25.46 | 25.46 | 25.46 | +1.012% | 5,115 | -1.754% |
| 2026-09-09 | 25.20 | 25.20 | 25.20 | 25.20 | -0.316% | 200 | -0.760% |
| 2026-09-08 | 25.29 | 25.29 | 25.29 | 25.29 | +0.139% | 592 | -1.074% |
| 2026-09-04 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 215 | -0.937% |
| 2026-09-02 | 25.25 | 25.25 | 25.25 | 25.25 | -0.980% | 1,586 | -0.937% |
| 2026-09-01 | 25.50 | 25.50 | 25.50 | 25.50 | +1.271% | 254 | -1.908% |
| 2026-08-31 | 25.18 | 25.18 | 25.18 | 25.18 | -0.040% | 2,000 | -0.662% |
| 2026-08-26 | 25.27 | 25.27 | 25.19 | 25.19 | -0.238% | 1,724 | -0.701% |
| 2026-08-24 | 25.24 | 25.25 | 25.24 | 25.25 | +0.438% | 969 | -0.937% |
| 2026-08-21 | 25.15 | 25.15 | 25.14 | 25.14 | +0.119% | 1,210 | -0.504% |
| 2026-08-20 | 25.11 | 25.11 | 25.11 | 25.11 | +0.520% | 262 | -0.385% |
| 2026-08-18 | 24.98 | 24.98 | 24.98 | 24.98 | -0.676% | 2,000 | +0.134% |
| 2026-08-17 | 25.15 | 25.15 | 25.15 | 25.15 | -1.835% | 1,017 | -0.543% |
| 2026-08-13 | 25.62 | 25.62 | 25.62 | 25.62 | -0.039% | 872 | -2.368% |
| 2026-08-12 | 25.63 | 25.63 | 25.63 | 25.63 | +0.906% | 1,310 | -2.406% |
| 2026-08-07 | 25.69 | 25.69 | 25.40 | 25.40 | -1.359% | 2,648 | -1.522% |
| 2026-08-06 | 25.50 | 25.80 | 25.50 | 25.75 | +1.179% | 8,164 | -2.861% |
| 2026-08-05 | 25.44 | 25.45 | 25.44 | 25.45 | +0.856% | 244 | -1.716% |
| 2026-08-03 | 25.18 | 25.25 | 25.18 | 25.23 | -0.024% | 2,723 | -0.874% |
| 2026-07-31 | 25.24 | 25.24 | 25.24 | 25.24 | -0.825% | 417 | -0.898% |
| 2026-07-29 | 25.45 | 25.45 | 25.45 | 25.45 | +1.112% | 540 | -1.716% |
| 2026-07-28 | 25.17 | 25.17 | 25.17 | 25.17 | -0.079% | 5,941 | -0.622% |
| 2026-07-27 | 25.25 | 25.35 | 25.19 | 25.19 | +0.359% | 566 | -0.701% |
| 2026-07-23 | 25.10 | 25.10 | 25.10 | 25.10 | +0.040% | 300 | -0.345% |
| 2026-07-22 | 25.16 | 25.16 | 25.09 | 25.09 | -0.278% | 200 | -0.305% |
| 2026-07-17 | 25.16 | 25.16 | 25.16 | 25.16 | -3.231% | 538 | -0.583% |
| 2026-07-13 | 25.40 | 26.00 | 25.40 | 26.00 | +3.339% | 1,480 | -3.795% |
| 2026-07-10 | 25.15 | 25.16 | 25.15 | 25.16 | +0.199% | 465 | -0.583% |
| 2026-07-09 | 24.97 | 25.11 | 24.97 | 25.11 | -0.268% | 1,102 | -0.385% |
| 2026-07-06 | 25.18 | 25.18 | 25.18 | 25.18 | +1.033% | 1,302 | -0.652% |
| 2026-07-01 | 25.00 | 25.11 | 24.92 | 24.92 | -1.502% | 1,779 | +0.375% |
| 2026-06-30 | 25.16 | 25.30 | 25.16 | 25.30 | +0.119% | 1,831 | -1.133% |
| 2026-06-29 | 25.00 | 25.27 | 25.00 | 25.27 | +0.878% | 448 | -1.015% |
| 2026-06-25 | 25.05 | 25.05 | 25.05 | 25.05 | -0.713% | 206 | -0.146% |
| 2026-06-24 | 24.91 | 25.23 | 24.91 | 25.23 | +1.082% | 1,923 | -0.859% |
| 2026-06-23 | 24.96 | 24.96 | 24.96 | 24.96 | -1.156% | 513 | +0.214% |
| 2026-06-22 | 24.90 | 25.25 | 24.90 | 25.25 | +1.008% | 3,564 | -0.945% |
| 2026-06-18 | 25.00 | 25.00 | 25.00 | 25.00 | -1.209% | 789 | +0.054% |
| 2026-06-16 | 25.10 | 25.31 | 25.10 | 25.31 | +0.202% | 1,106 | -1.156% |
| 2026-06-15 | 25.10 | 25.25 | 25.10 | 25.25 | -0.335% | 526 | -0.957% |
| 2026-06-12 | 25.34 | 25.34 | 25.34 | 25.34 | +0.414% | 176 | -1.289% |
| 2026-06-11 | 25.24 | 25.24 | 25.24 | 25.24 | -1.037% | 2,175 | -0.880% |
| 2026-06-04 | 25.50 | 25.50 | 25.50 | 25.50 | +0.727% | 250 | -1.908% |
| 2026-06-03 | 25.32 | 25.32 | 25.32 | 25.32 | +0.660% | 678 | -1.195% |
| 2026-06-02 | 25.15 | 25.15 | 25.15 | 25.15 | -0.278% | 1,215 | -0.543% |
| 2026-06-01 | 25.40 | 25.40 | 25.15 | 25.22 | +0.719% | 754 | -0.819% |
| 2026-05-28 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000% | 1,090 | -0.106% |
| 2026-05-27 | 25.04 | 25.04 | 25.04 | 25.04 | -1.456% | 400 | -0.106% |
| 2026-05-22 | 25.00 | 25.41 | 24.99 | 25.41 | +0.316% | 360 | -1.561% |
| 2026-05-19 | 25.33 | 25.33 | 25.33 | 25.33 | +1.564% | 202 | -1.250% |
| 2026-05-18 | 24.58 | 24.96 | 24.58 | 24.94 | -0.100% | 1,035 | +0.294% |
| 2026-05-15 | 25.07 | 25.07 | 24.62 | 24.96 | -1.944% | 1,653 | +0.194% |
| 2026-05-14 | 25.43 | 25.50 | 25.41 | 25.46 | +1.637% | 1,937 | -1.754% |
| 2026-05-13 | 25.05 | 25.30 | 25.05 | 25.05 | -4.571% | 813 | -0.146% |
| 2026-05-11 | 25.75 | 26.25 | 25.75 | 26.25 | +2.941% | 1,409 | -4.711% |
| 2026-05-07 | 25.50 | 25.50 | 25.50 | 25.50 | +0.039% | 400 | -1.908% |
| 2026-05-06 | 25.49 | 25.49 | 25.49 | 25.49 | +0.473% | 304 | -1.870% |
| 2026-05-05 | 25.30 | 25.37 | 25.30 | 25.37 | +1.050% | 246 | -1.406% |
| 2026-05-04 | 25.15 | 25.15 | 25.11 | 25.11 | +0.426% | 794 | -0.371% |
| 2026-05-01 | 25.00 | 25.00 | 25.00 | 25.00 | -0.319% | 1,221 | +0.054% |
| 2026-04-30 | 25.08 | 25.08 | 25.08 | 25.08 | -0.870% | 303 | -0.266% |
| 2026-04-28 | 25.30 | 25.30 | 25.30 | 25.30 | +0.198% | 196 | -1.133% |
| 2026-04-27 | 25.25 | 25.25 | 25.25 | 25.25 | +0.598% | 575 | -0.937% |
| 2026-04-24 | 25.10 | 25.10 | 25.10 | 25.10 | +1.210% | 2,292 | -0.345% |
| 2026-04-22 | 25.02 | 25.02 | 24.80 | 24.80 | -1.333% | 314 | +0.860% |
| 2026-04-20 | 24.99 | 25.14 | 24.99 | 25.14 | -0.147% | 1,402 | -0.484% |
| 2026-04-17 | 25.03 | 25.17 | 25.03 | 25.17 | +0.527% | 3,700 | -0.630% |
| 2026-04-16 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000% | 1,248 | -0.106% |
| 2026-04-15 | 25.07 | 25.07 | 25.04 | 25.04 | -1.262% | 1,790 | -0.106% |
| 2026-04-10 | 25.36 | 25.36 | 25.36 | 25.36 | +2.299% | 228 | -1.367% |
| 2026-04-08 | 25.00 | 25.00 | 24.79 | 24.79 | -0.282% | 454 | +0.901% |
| 2026-04-06 | 24.90 | 24.90 | 24.86 | 24.86 | -0.964% | 585 | +0.617% |
| 2026-04-02 | 25.10 | 25.10 | 25.10 | 25.10 | +0.222% | 222 | -0.353% |
| 2026-04-01 | 25.05 | 25.05 | 25.05 | 25.05 | -0.412% | 697 | -0.132% |
| 2026-03-31 | 25.35 | 25.35 | 25.15 | 25.15 | -0.198% | 400 | -0.543% |
| 2026-03-30 | 25.05 | 25.20 | 25.05 | 25.20 | +0.599% | 3,621 | -0.740% |
| 2026-03-26 | 25.18 | 25.18 | 25.05 | 25.05 | +0.040% | 357 | -0.146% |
| 2026-03-25 | 25.04 | 25.04 | 25.04 | 25.04 | -0.832% | 825 | -0.106% |
| 2026-03-23 | 24.96 | 25.25 | 24.96 | 25.25 | +0.040% | 925 | -0.937% |
| 2026-03-19 | 25.05 | 25.24 | 25.05 | 25.24 | +0.358% | 462 | -0.898% |
| 2026-03-16 | 25.01 | 25.15 | 25.01 | 25.15 | +0.211% | 1,914 | -0.543% |
| 2026-03-12 | 25.10 | 25.10 | 25.10 | 25.10 | -0.606% | 355 | -0.333% |
| 2026-03-11 | 25.07 | 25.25 | 25.07 | 25.25 | +1.426% | 1,194 | -0.937% |
| 2026-03-10 | 24.76 | 25.08 | 24.76 | 24.89 | -0.738% | 1,411 | +0.476% |
| 2026-03-06 | 25.08 | 25.08 | 25.08 | 25.08 | +0.004% | 1,020 | -0.266% |
| 2026-03-05 | 25.08 | 25.08 | 25.08 | 25.08 | +0.316% | 282 | -0.262% |
| 2026-03-03 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1,000 | +0.054% |
| 2026-03-02 | 25.00 | 25.00 | 24.88 | 25.00 | 0.000% | 1,200 | +0.054% |
| 2026-02-27 | 24.98 | 25.00 | 24.72 | 25.00 | +0.142% | 2,100 | +0.054% |
| 2026-02-26 | 24.96 | 24.96 | 24.96 | 24.96 | -0.142% | 379 | +0.196% |
| 2026-02-25 | 25.00 | 25.00 | 25.00 | 25.00 | +0.402% | 103 | +0.054% |
| 2026-02-24 | 24.87 | 24.90 | 24.87 | 24.90 | +0.121% | 705 | +0.455% |
| 2026-02-23 | 25.30 | 25.30 | 24.87 | 24.87 | +0.161% | 718 | +0.577% |
| 2026-02-20 | 24.63 | 25.10 | 24.63 | 24.83 | -0.680% | 1,540 | +0.739% |
| 2026-02-19 | 25.00 | 25.00 | 25.00 | 25.00 | -0.872% | 300 | +0.054% |
| 2026-02-17 | 25.21 | 25.22 | 24.80 | 25.22 | +0.079% | 1,100 | -0.819% |
| 2026-02-13 | 25.20 | 25.20 | 25.20 | 25.20 | -0.198% | 775 | -0.740% |
| 2026-02-12 | 25.24 | 25.25 | 25.24 | 25.25 | +0.198% | 1,584 | -0.937% |
| 2026-02-11 | 25.20 | 25.20 | 25.20 | 25.20 | +0.800% | 506 | -0.740% |
| 2026-02-10 | 25.22 | 25.22 | 25.00 | 25.00 | 0.000% | 2,278 | +0.054% |
| 2026-02-09 | 25.03 | 25.03 | 25.00 | 25.00 | -0.120% | 200 | +0.054% |
| 2026-02-05 | 25.03 | 25.03 | 25.03 | 25.03 | +0.120% | 2,863 | -0.066% |
| 2026-02-04 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 2,151 | +0.054% |
| 2026-02-03 | 25.10 | 25.15 | 25.00 | 25.00 | -0.398% | 2,713 | +0.054% |
| 2026-02-02 | 25.04 | 25.10 | 25.04 | 25.10 | -0.080% | 620 | -0.345% |
| 2026-01-30 | 25.12 | 25.12 | 25.12 | 25.12 | +0.215% | 1,036 | -0.424% |
| 2026-01-29 | 25.10 | 25.10 | 25.07 | 25.07 | -0.215% | 1,245 | -0.210% |
| 2026-01-28 | 25.00 | 25.12 | 25.00 | 25.12 | -0.317% | 650 | -0.424% |
| 2026-01-27 | 25.00 | 25.20 | 25.00 | 25.20 | +0.800% | 3,022 | -0.740% |
| 2026-01-26 | 25.08 | 25.08 | 25.00 | 25.00 | -0.104% | 2,745 | +0.054% |
| 2026-01-23 | 25.03 | 25.03 | 25.03 | 25.03 | -0.215% | 220 | -0.050% |
| 2026-01-22 | 24.95 | 25.08 | 24.95 | 25.08 | +0.270% | 222 | -0.266% |
| 2026-01-20 | 25.00 | 25.19 | 24.85 | 25.01 | -0.744% | 2,616 | +0.004% |
| 2026-01-15 | 25.20 | 25.20 | 25.20 | 25.20 | +0.719% | 100 | -0.740% |
| 2026-01-13 | 25.17 | 25.19 | 25.02 | 25.02 | -0.279% | 1,097 | -0.026% |
| 2026-01-12 | 25.00 | 25.09 | 25.00 | 25.09 | +0.360% | 1,063 | -0.305% |
| 2026-01-09 | 24.96 | 25.00 | 24.96 | 25.00 | +0.080% | 8,019 | +0.054% |
| 2026-01-08 | 25.00 | 25.00 | 24.98 | 24.98 | +0.080% | 1,155 | +0.134% |
| 2026-01-07 | 24.96 | 24.96 | 24.96 | 24.96 | -0.160% | 177 | +0.214% |
| 2026-01-06 | 24.90 | 25.00 | 24.79 | 25.00 | +1.133% | 3,205 | +0.054% |
| 2026-01-05 | 24.94 | 24.94 | 24.72 | 24.72 | -1.120% | 1,751 | +1.187% |
| 2026-01-02 | 24.71 | 25.00 | 24.71 | 25.00 | +1.174% | 2,336 | +0.054% |
| 2025-12-31 | 25.00 | 25.00 | 24.71 | 24.71 | -1.160% | 353 | +1.228% |
| 2025-12-30 | 24.98 | 25.00 | 24.96 | 25.00 | 0.000% | 4,253 | +0.054% |
| 2025-12-29 | 25.10 | 25.10 | 25.00 | 25.00 | +1.215% | 3,520 | +0.054% |
| 2025-12-26 | 24.70 | 24.70 | 24.70 | 24.70 | -0.803% | 233 | +1.269% |
| 2025-12-24 | 24.90 | 24.90 | 24.90 | 24.90 | -0.400% | 384 | +0.455% |
| 2025-12-23 | 25.05 | 25.05 | 25.00 | 25.00 | +2.091% | 721 | +0.054% |
| 2025-12-22 | 24.49 | 24.49 | 24.49 | 24.49 | -1.773% | 2,681 | +2.146% |
| 2025-12-19 | 24.98 | 25.00 | 24.84 | 24.93 | +0.362% | 4,820 | +0.335% |
| 2025-12-18 | 24.84 | 24.84 | 24.84 | 24.84 | -0.640% | 721 | +0.698% |
| 2025-12-17 | 25.00 | 25.08 | 25.00 | 25.00 | 0.000% | 927 | +0.054% |
| 2025-12-16 | 24.99 | 25.00 | 24.99 | 25.00 | +0.040% | 498 | +0.054% |
| 2025-12-15 | 24.99 | 24.99 | 24.99 | 24.99 | +1.215% | 1,005 | +0.094% |
| 2025-12-12 | 24.70 | 24.70 | 24.69 | 24.69 | -0.020% | 550 | +1.310% |
| 2025-12-10 | 24.72 | 24.72 | 24.70 | 24.70 | -0.823% | 571 | +1.289% |
| 2025-12-08 | 24.90 | 24.90 | 24.90 | 24.90 | +0.444% | 919 | +0.455% |
| 2025-12-05 | 24.79 | 24.79 | 24.79 | 24.79 | -0.442% | 470 | +0.901% |
| 2025-12-04 | 24.90 | 24.90 | 24.64 | 24.90 | -0.360% | 1,384 | +0.455% |
| 2025-12-03 | 25.20 | 25.20 | 24.99 | 24.99 | +0.563% | 300 | +0.094% |
| 2025-12-02 | 24.65 | 24.85 | 24.65 | 24.85 | +0.762% | 936 | +0.658% |
| 2025-12-01 | 24.75 | 24.75 | 24.66 | 24.66 | -0.396% | 818 | +1.425% |
| 2025-11-28 | 24.76 | 24.76 | 24.76 | 24.76 | 0.000% | 270 | +1.023% |
| 2025-11-26 | 24.63 | 24.76 | 24.63 | 24.76 | +0.650% | 474 | +1.023% |
| 2025-11-25 | 24.43 | 24.60 | 24.40 | 24.60 | 0.000% | 1,360 | +1.680% |
| 2025-11-24 | 24.45 | 24.60 | 24.45 | 24.60 | +0.204% | 1,570 | +1.680% |
| 2025-11-21 | 24.55 | 24.55 | 24.55 | 24.55 | +0.163% | 380 | +1.888% |
| 2025-11-20 | 24.72 | 24.72 | 24.50 | 24.51 | -0.825% | 2,200 | +2.054% |
| 2025-11-18 | 24.64 | 24.71 | 24.40 | 24.71 | -0.145% | 1,712 | +1.211% |
| 2025-11-17 | 24.75 | 24.75 | 24.38 | 24.75 | +1.538% | 3,408 | +1.064% |
| 2025-11-14 | 24.50 | 24.50 | 24.00 | 24.38 | -0.510% | 3,784 | +2.619% |
| 2025-11-13 | 24.64 | 24.75 | 24.50 | 24.50 | -0.041% | 2,950 | +2.096% |
| 2025-11-12 | 24.80 | 24.89 | 24.51 | 24.51 | -1.169% | 2,919 | +2.054% |
| 2025-11-11 | 24.80 | 24.80 | 24.80 | 24.80 | -0.362% | 600 | +0.860% |
| 2025-11-10 | 24.66 | 24.89 | 24.51 | 24.89 | +0.040% | 5,881 | +0.496% |
| 2025-11-07 | 24.64 | 24.88 | 24.51 | 24.88 | +0.692% | 2,957 | +0.536% |
| 2025-11-06 | 24.71 | 24.71 | 24.71 | 24.71 | -0.607% | 311 | +1.232% |
| 2025-11-05 | 24.69 | 24.86 | 24.51 | 24.86 | +0.404% | 3,111 | +0.617% |
| 2025-11-04 | 24.81 | 24.81 | 24.76 | 24.76 | +0.243% | 1,214 | +1.023% |
| 2025-11-03 | 24.71 | 24.78 | 24.70 | 24.70 | +0.195% | 6,753 | +1.269% |
| 2025-10-31 | 24.65 | 24.65 | 24.65 | 24.65 | -0.757% | 382 | +1.466% |
| 2025-10-29 | 24.84 | 24.84 | 24.84 | 24.84 | -0.201% | 1,415 | +0.698% |
| 2025-10-28 | 24.81 | 24.89 | 24.81 | 24.89 | +1.302% | 1,754 | +0.496% |
| 2025-10-27 | 24.57 | 24.57 | 24.57 | 24.57 | -1.246% | 178 | +1.805% |
| 2025-10-24 | 24.45 | 24.88 | 24.45 | 24.88 | +0.525% | 1,364 | +0.536% |
| 2025-10-23 | 24.33 | 24.75 | 24.33 | 24.75 | +0.856% | 2,851 | +1.064% |
| 2025-10-22 | 24.38 | 24.63 | 24.00 | 24.54 | +0.417% | 2,110 | +1.929% |
| 2025-10-21 | 24.45 | 24.45 | 24.44 | 24.44 | -0.049% | 488 | +2.355% |
| 2025-10-17 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 115 | +2.304% |
| 2025-10-16 | 24.60 | 24.64 | 24.40 | 24.45 | -0.610% | 2,302 | +2.304% |
| 2025-10-10 | 24.60 | 24.60 | 24.60 | 24.60 | +0.884% | 2,520 | +1.680% |
| 2025-10-09 | 24.69 | 24.69 | 24.19 | 24.38 | -0.836% | 2,277 | +2.579% |
| 2025-10-07 | 24.60 | 24.60 | 24.59 | 24.59 | -0.041% | 1,910 | +1.722% |
| 2025-10-06 | 24.60 | 24.71 | 24.58 | 24.60 | +0.122% | 3,630 | +1.680% |
| 2025-10-03 | 24.58 | 24.58 | 24.57 | 24.57 | -0.526% | 757 | +1.805% |
| 2025-10-02 | 24.81 | 24.81 | 24.70 | 24.70 | -1.081% | 2,148 | +1.269% |
| 2025-10-01 | 24.84 | 24.97 | 24.70 | 24.97 | +0.946% | 3,529 | +0.174% |
| 2025-09-30 | 24.80 | 24.80 | 24.64 | 24.74 | -0.258% | 2,828 | +1.121% |
| 2025-09-29 | 24.80 | 24.80 | 24.80 | 24.80 | +0.772% | 800 | +0.860% |
| 2025-09-25 | 24.75 | 24.75 | 24.61 | 24.61 | -0.525% | 433 | +1.639% |
| 2025-09-24 | 24.53 | 24.74 | 24.53 | 24.74 | -1.000% | 1,672 | +1.105% |
| 2025-09-23 | 24.99 | 24.99 | 24.49 | 24.99 | +0.758% | 1,783 | +0.094% |
| 2025-09-19 | 24.53 | 24.80 | 24.53 | 24.80 | +0.535% | 1,540 | +0.852% |
| 2025-09-18 | 24.67 | 24.67 | 24.67 | 24.67 | -0.363% | 204 | +1.392% |
| 2025-09-17 | 25.20 | 25.20 | 24.76 | 24.76 | 0.000% | 788 | +1.023% |
| 2025-09-15 | 24.76 | 24.79 | 24.76 | 24.76 | +0.569% | 1,950 | +1.023% |
| 2025-09-12 | 24.62 | 24.62 | 24.62 | 24.62 | +0.065% | 554 | +1.598% |
| 2025-09-11 | 24.91 | 24.91 | 24.60 | 24.60 | -1.466% | 309 | +1.664% |
| 2025-09-10 | 25.05 | 25.11 | 24.50 | 24.97 | -0.120% | 636 | +0.174% |
| 2025-09-09 | 25.00 | 25.25 | 25.00 | 25.00 | +0.301% | 9,818 | +0.054% |
| 2025-09-08 | 24.93 | 24.93 | 24.93 | 24.93 | -0.300% | 2,276 | +0.355% |
| 2025-09-05 | 24.62 | 25.00 | 24.62 | 25.00 | +1.379% | 4,249 | +0.054% |
| 2025-09-04 | 24.67 | 24.67 | 24.66 | 24.66 | +0.244% | 1,545 | +1.433% |
| 2025-09-02 | 24.67 | 24.70 | 24.60 | 24.60 | +0.081% | 2,327 | +1.680% |
| 2025-08-29 | 24.58 | 24.58 | 24.58 | 24.58 | -0.486% | 387 | +1.763% |
| 2025-08-28 | 24.55 | 24.79 | 24.39 | 24.70 | +0.611% | 3,447 | +1.269% |
| 2025-08-27 | 24.55 | 24.55 | 24.55 | 24.55 | +0.065% | 780 | +1.888% |
| 2025-08-26 | 24.53 | 24.53 | 24.53 | 24.53 | +0.262% | 729 | +1.954% |
| 2025-08-25 | 24.60 | 24.60 | 24.47 | 24.47 | +0.907% | 829 | +2.221% |
| 2025-08-20 | 24.90 | 24.90 | 24.25 | 24.25 | -1.020% | 1,750 | +3.148% |
| 2025-08-19 | 24.18 | 24.50 | 24.18 | 24.50 | +0.989% | 2,535 | +2.096% |
| 2025-08-18 | 24.35 | 24.45 | 24.00 | 24.26 | -0.370% | 3,282 | +3.106% |
| 2025-08-15 | 24.25 | 24.35 | 24.25 | 24.35 | -0.612% | 3,800 | +2.724% |
| 2025-08-14 | 24.35 | 24.50 | 24.35 | 24.50 | +0.616% | 301 | +2.096% |
| 2025-08-13 | 24.43 | 24.43 | 24.35 | 24.35 | -0.309% | 5,330 | +2.724% |
| 2025-08-12 | 24.36 | 24.45 | 24.36 | 24.43 | -0.434% | 824 | +2.407% |
| 2025-08-11 | 24.70 | 24.70 | 24.50 | 24.53 | -0.680% | 1,755 | +1.962% |
| 2025-08-08 | 24.45 | 24.70 | 24.45 | 24.70 | +0.407% | 294 | +1.269% |
| 2025-08-07 | 24.60 | 24.70 | 24.60 | 24.60 | +0.820% | 3,441 | +1.680% |
| 2025-08-06 | 24.55 | 24.76 | 24.40 | 24.40 | -0.611% | 13,056 | +2.514% |
| 2025-08-05 | 24.41 | 24.55 | 24.41 | 24.55 | +0.697% | 3,492 | +1.888% |
| 2025-07-30 | 24.38 | 24.38 | 24.38 | 24.38 | -0.041% | 621 | +2.598% |
| 2025-07-29 | 24.40 | 24.40 | 24.39 | 24.39 | +0.362% | 1,027 | +2.556% |
| 2025-07-28 | 24.19 | 24.34 | 24.17 | 24.30 | +0.421% | 2,512 | +2.927% |
| 2025-07-25 | 24.48 | 24.48 | 24.20 | 24.20 | -1.224% | 6,063 | +3.361% |
| 2025-07-24 | 24.50 | 24.50 | 24.32 | 24.50 | +1.407% | 664 | +2.096% |
| 2025-07-23 | 24.15 | 24.16 | 24.00 | 24.16 | -0.008% | 1,519 | +3.532% |
| 2025-07-22 | 24.16 | 24.16 | 24.16 | 24.16 | -0.975% | 135 | +3.524% |
| 2025-07-21 | 24.15 | 24.40 | 23.99 | 24.40 | +0.619% | 1,512 | +2.514% |
| 2025-07-17 | 23.96 | 24.25 | 23.95 | 24.25 | +1.042% | 2,476 | +3.148% |
| 2025-07-16 | 24.00 | 24.25 | 24.00 | 24.00 | -1.031% | 3,930 | +4.223% |
| 2025-07-15 | 24.20 | 24.60 | 24.20 | 24.25 | +1.677% | 894 | +3.148% |
| 2025-07-14 | 24.07 | 24.07 | 23.55 | 23.85 | 0.000% | 2,490 | +4.878% |
| 2025-07-10 | 23.85 | 23.85 | 23.85 | 23.85 | -0.272% | 213 | +4.878% |
| 2025-07-09 | 23.80 | 23.91 | 23.79 | 23.91 | +0.695% | 1,507 | +4.593% |
| 2025-07-08 | 23.34 | 23.75 | 23.34 | 23.75 | -1.042% | 2,275 | +5.320% |
| 2025-07-07 | 24.00 | 24.00 | 23.68 | 24.00 | +0.840% | 5,864 | +4.223% |
| 2025-07-03 | 24.81 | 24.81 | 23.80 | 23.80 | 0.000% | 3,191 | +5.098% |
| 2025-07-02 | 23.68 | 23.92 | 23.33 | 23.80 | +1.062% | 3,084 | +5.098% |
| 2025-07-01 | 23.26 | 23.66 | 23.26 | 23.55 | 0.000% | 4,380 | +6.214% |
| 2025-06-30 | 23.75 | 23.75 | 23.49 | 23.55 | -0.423% | 6,762 | +6.214% |
| 2025-06-27 | 23.75 | 23.75 | 23.65 | 23.65 | -0.630% | 2,378 | +5.765% |
| 2025-06-26 | 23.82 | 24.01 | 23.80 | 23.80 | -0.084% | 873 | +5.098% |
| 2025-06-25 | 24.00 | 24.00 | 23.82 | 23.82 | 0.000% | 747 | +5.010% |
| 2025-06-24 | 23.90 | 23.90 | 23.82 | 23.82 | +0.761% | 3,170 | +5.010% |
| 2025-06-23 | 23.88 | 23.88 | 23.64 | 23.64 | -2.475% | 9,194 | +5.810% |
| 2025-06-18 | 24.24 | 24.24 | 24.24 | 24.24 | +1.042% | 1,657 | +3.191% |
| 2025-06-17 | 24.01 | 24.25 | 23.90 | 23.99 | -0.052% | 5,399 | +4.266% |
| 2025-06-16 | 23.91 | 24.00 | 23.85 | 24.00 | +0.408% | 2,758 | +4.212% |
| 2025-06-13 | 24.05 | 24.15 | 23.88 | 23.91 | -0.603% | 3,224 | +4.637% |
| 2025-06-12 | 24.09 | 24.09 | 24.05 | 24.05 | 0.000% | 849 | +4.006% |
| 2025-06-11 | 24.05 | 24.05 | 24.05 | 24.05 | -0.290% | 100 | +4.006% |
| 2025-06-10 | 24.03 | 24.15 | 23.88 | 24.12 | -0.536% | 1,885 | +3.704% |
| 2025-06-09 | 24.01 | 24.25 | 24.01 | 24.25 | +0.675% | 2,099 | +3.148% |
| 2025-06-06 | 24.00 | 24.09 | 24.00 | 24.09 | -0.135% | 554 | +3.844% |
| 2025-06-05 | 24.17 | 24.25 | 24.12 | 24.12 | +0.021% | 3,121 | +3.704% |
| 2025-06-04 | 24.00 | 24.11 | 24.00 | 24.11 | +0.479% | 2,530 | +3.725% |
| 2025-06-03 | 23.88 | 24.00 | 23.88 | 24.00 | +1.163% | 1,361 | +4.223% |
| 2025-06-02 | 23.00 | 23.72 | 23.00 | 23.72 | -0.319% | 659 | +5.435% |
| 2025-05-30 | 23.80 | 23.80 | 23.80 | 23.80 | -0.366% | 166 | +5.098% |
| 2025-05-29 | 23.91 | 23.91 | 23.89 | 23.89 | +0.031% | 213 | +4.713% |
| 2025-05-28 | 24.00 | 24.00 | 23.80 | 23.88 | +0.421% | 1,735 | +4.746% |
| 2025-05-27 | 23.35 | 24.00 | 23.35 | 23.78 | -0.377% | 3,930 | +5.187% |
| 2025-05-23 | 23.87 | 23.90 | 23.87 | 23.87 | -0.542% | 1,166 | +4.790% |
| 2025-05-22 | 23.68 | 24.00 | 23.68 | 24.00 | +4.302% | 3,236 | +4.223% |
| 2025-05-20 | 24.00 | 24.07 | 23.01 | 23.01 | -4.306% | 1,576 | +8.707% |
| 2025-05-19 | 24.00 | 24.18 | 24.00 | 24.05 | +0.609% | 3,095 | +4.025% |
| 2025-05-16 | 23.88 | 23.90 | 23.73 | 23.90 | +0.084% | 2,042 | +4.659% |
| 2025-05-15 | 23.85 | 23.88 | 23.85 | 23.88 | -0.500% | 2,350 | +4.746% |
| 2025-05-14 | 23.97 | 24.00 | 23.90 | 24.00 | +0.209% | 5,005 | +4.223% |
| 2025-05-13 | 24.00 | 24.00 | 23.90 | 23.95 | +0.472% | 2,859 | +4.440% |
| 2025-05-12 | 23.90 | 23.90 | 23.80 | 23.84 | +0.368% | 2,174 | +4.933% |
| 2025-05-09 | 23.70 | 23.75 | 23.39 | 23.75 | 0.000% | 3,024 | +5.320% |
| 2025-05-08 | 23.44 | 23.75 | 23.44 | 23.75 | +1.888% | 1,067 | +5.320% |
| 2025-05-07 | 23.31 | 23.31 | 23.31 | 23.31 | -1.019% | 507 | +7.308% |
| 2025-05-06 | 23.50 | 23.60 | 23.48 | 23.55 | +0.598% | 4,303 | +6.214% |
| 2025-05-05 | 23.59 | 23.59 | 23.25 | 23.41 | +0.472% | 2,265 | +6.849% |
| 2025-05-02 | 23.75 | 23.75 | 23.01 | 23.30 | -0.724% | 4,130 | +7.354% |
| 2025-05-01 | 23.23 | 23.47 | 23.23 | 23.47 | +0.946% | 859 | +6.576% |
| 2025-04-30 | 23.00 | 23.25 | 23.00 | 23.25 | +1.307% | 1,160 | +7.585% |
| 2025-04-29 | 22.95 | 22.95 | 22.95 | 22.95 | 0.000% | 373 | +8.991% |
| 2025-04-28 | 22.36 | 23.00 | 22.36 | 22.95 | 0.000% | 3,106 | +8.991% |
| 2025-04-25 | 23.27 | 23.27 | 22.93 | 22.95 | 0.000% | 1,140 | +8.991% |
| 2025-04-24 | 23.05 | 23.05 | 22.95 | 22.95 | -0.363% | 1,979 | +8.991% |
| 2025-04-23 | 23.27 | 23.27 | 23.03 | 23.03 | -0.007% | 752 | +8.596% |
| 2025-04-22 | 23.04 | 23.04 | 23.04 | 23.04 | +1.031% | 1,201 | +8.589% |
| 2025-04-21 | 22.90 | 22.90 | 22.80 | 22.80 | -0.713% | 2,443 | +9.708% |
| 2025-04-17 | 23.00 | 23.01 | 22.89 | 22.96 | -0.158% | 1,583 | +8.926% |
| 2025-04-16 | 22.90 | 23.01 | 22.90 | 23.00 | -0.905% | 680 | +8.754% |
| 2025-04-15 | 23.39 | 23.39 | 23.04 | 23.21 | +0.775% | 1,240 | +7.770% |
| 2025-04-14 | 23.18 | 23.18 | 23.00 | 23.03 | -0.124% | 2,510 | +8.605% |
| 2025-04-11 | 23.02 | 23.14 | 23.02 | 23.06 | +0.174% | 5,346 | +8.471% |
| 2025-04-10 | 23.02 | 23.12 | 23.02 | 23.02 | -0.989% | 13,108 | +8.659% |
| 2025-04-09 | 23.49 | 23.67 | 22.50 | 23.25 | +0.649% | 10,720 | +7.585% |
| 2025-04-08 | 23.10 | 23.88 | 23.10 | 23.10 | +0.873% | 5,287 | +8.283% |
| 2025-04-07 | 23.28 | 23.50 | 22.70 | 22.90 | -2.925% | 3,834 | +9.229% |
| 2025-04-04 | 23.59 | 23.59 | 23.59 | 23.59 | -1.297% | 827 | +6.034% |
| 2025-04-03 | 23.75 | 23.90 | 23.59 | 23.90 | -0.417% | 1,678 | +4.659% |
| 2025-04-02 | 23.93 | 24.00 | 23.93 | 24.00 | +0.042% | 661 | +4.223% |
| 2025-04-01 | 23.99 | 23.99 | 23.99 | 23.99 | +0.587% | 258 | +4.266% |
| 2025-03-31 | 23.90 | 23.90 | 23.85 | 23.85 | -0.209% | 4,749 | +4.878% |
| 2025-03-28 | 23.82 | 23.90 | 23.82 | 23.90 | 0.000% | 3,157 | +4.659% |
| 2025-03-27 | 23.90 | 23.90 | 23.80 | 23.90 | +0.210% | 3,958 | +4.659% |
| 2025-03-26 | 23.90 | 23.90 | 23.85 | 23.85 | -1.103% | 2,123 | +4.878% |
| 2025-03-25 | 23.92 | 24.12 | 23.92 | 24.12 | -0.757% | 1,148 | +3.721% |
| 2025-03-24 | 24.20 | 24.30 | 23.83 | 24.30 | +0.851% | 1,704 | +2.936% |
| 2025-03-21 | 24.06 | 24.09 | 24.06 | 24.09 | +0.187% | 932 | +3.812% |
| 2025-03-20 | 24.00 | 24.30 | 24.00 | 24.05 | +0.208% | 2,427 | +4.006% |
| 2025-03-17 | 24.17 | 24.17 | 24.00 | 24.00 | -0.613% | 661 | +4.223% |
| 2025-03-14 | 24.15 | 24.15 | 24.15 | 24.15 | +1.038% | 379 | +3.584% |
| 2025-03-13 | 23.89 | 23.90 | 23.89 | 23.90 | -0.417% | 682 | +4.659% |
| 2025-03-12 | 24.08 | 24.08 | 23.88 | 24.00 | -1.639% | 7,775 | +4.223% |
| 2025-03-11 | 24.25 | 24.40 | 24.08 | 24.40 | 0.000% | 1,144 | +2.514% |
| 2025-03-10 | 24.50 | 24.50 | 24.16 | 24.40 | +0.536% | 3,006 | +2.514% |
| 2025-03-07 | 24.40 | 24.40 | 24.09 | 24.27 | +0.289% | 1,398 | +3.063% |
| 2025-03-06 | 24.12 | 24.29 | 24.08 | 24.20 | +0.833% | 7,299 | +3.361% |
| 2025-03-05 | 23.70 | 24.00 | 23.57 | 24.00 | +1.868% | 4,111 | +4.223% |
| 2025-03-04 | 24.05 | 24.05 | 23.50 | 23.56 | -2.433% | 16,861 | +6.169% |
| 2025-03-03 | 23.80 | 24.15 | 23.78 | 24.15 | +0.353% | 3,053 | +3.586% |
| 2025-02-28 | 24.00 | 24.29 | 23.93 | 24.06 | -0.156% | 3,616 | +3.952% |
| 2025-02-27 | 23.98 | 24.10 | 23.95 | 24.10 | +0.417% | 4,802 | +3.790% |
| 2025-02-26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.334% | 1,411 | +4.223% |
| 2025-02-25 | 23.97 | 24.10 | 23.92 | 23.92 | -0.603% | 5,363 | +4.571% |
| 2025-02-24 | 23.96 | 24.14 | 23.96 | 24.07 | +0.202% | 3,717 | +3.941% |
| 2025-02-21 | 23.87 | 24.02 | 23.87 | 24.02 | +0.645% | 1,039 | +4.151% |
| 2025-02-20 | 23.86 | 23.86 | 23.86 | 23.86 | -0.372% | 780 | +4.823% |
| 2025-02-19 | 24.15 | 24.15 | 23.85 | 23.95 | +0.468% | 1,203 | +4.434% |
| 2025-02-18 | 23.90 | 23.98 | 23.84 | 23.84 | -0.749% | 3,323 | +4.922% |
| 2025-02-14 | 24.28 | 24.28 | 23.85 | 24.02 | -1.030% | 909 | +4.136% |
| 2025-02-13 | 24.20 | 24.27 | 24.20 | 24.27 | +0.082% | 7,702 | +3.063% |
| 2025-02-12 | 24.05 | 24.25 | 24.05 | 24.25 | +1.549% | 2,417 | +3.148% |
| 2025-02-11 | 23.85 | 24.02 | 23.85 | 23.88 | -0.707% | 3,827 | +4.746% |
| 2025-02-10 | 24.00 | 24.20 | 23.78 | 24.05 | -0.373% | 4,876 | +4.006% |
| 2025-02-06 | 24.29 | 24.29 | 24.10 | 24.14 | +0.445% | 3,302 | +3.618% |
| 2025-02-05 | 24.27 | 24.27 | 24.03 | 24.03 | -0.977% | 1,633 | +4.079% |
| 2025-02-04 | 24.25 | 24.27 | 24.22 | 24.27 | +0.289% | 956 | +3.063% |
| 2025-02-03 | 24.25 | 24.30 | 24.20 | 24.20 | -0.247% | 2,430 | +3.361% |
| 2025-01-31 | 24.23 | 24.26 | 24.00 | 24.26 | +1.294% | 5,996 | +3.106% |
| 2025-01-30 | 23.95 | 24.09 | 23.95 | 23.95 | -0.684% | 4,371 | +4.440% |
| 2025-01-29 | 24.25 | 24.25 | 24.11 | 24.11 | +0.354% | 2,080 | +3.725% |
| 2025-01-28 | 23.82 | 24.06 | 23.82 | 24.03 | -1.111% | 4,225 | +4.092% |
| 2025-01-27 | 24.30 | 24.30 | 24.30 | 24.30 | +1.250% | 1,133 | +2.936% |
| 2025-01-24 | 23.99 | 24.00 | 23.99 | 24.00 | -0.374% | 565 | +4.223% |
| 2025-01-23 | 24.00 | 24.10 | 24.00 | 24.09 | -0.383% | 2,602 | +3.833% |
| 2025-01-22 | 24.37 | 24.37 | 24.05 | 24.18 | -0.155% | 931 | +3.436% |
| 2025-01-21 | 23.95 | 24.22 | 23.94 | 24.22 | +1.127% | 1,448 | +3.276% |
| 2025-01-17 | 23.84 | 24.00 | 23.79 | 23.95 | -0.499% | 4,384 | +4.440% |
| 2025-01-16 | 23.93 | 24.21 | 23.79 | 24.07 | +0.292% | 2,682 | +3.919% |
| 2025-01-15 | 24.11 | 24.11 | 23.95 | 24.00 | 0.000% | 1,995 | +4.223% |
| 2025-01-14 | 24.00 | 24.09 | 23.95 | 24.00 | +0.209% | 2,725 | +4.223% |
| 2025-01-13 | 23.87 | 24.18 | 23.85 | 23.95 | +0.084% | 4,518 | +4.440% |
| 2025-01-10 | 23.85 | 23.93 | 23.85 | 23.93 | +0.126% | 1,133 | +4.527% |
| 2025-01-08 | 23.90 | 23.90 | 23.88 | 23.90 | -1.199% | 1,312 | +4.659% |
| 2025-01-07 | 24.42 | 24.42 | 24.19 | 24.19 | -0.041% | 1,242 | +3.404% |
| 2025-01-06 | 23.90 | 24.20 | 23.90 | 24.20 | +0.228% | 3,264 | +3.361% |
| 2025-01-03 | 24.04 | 24.14 | 23.78 | 24.14 | -0.883% | 2,432 | +3.597% |
| 2025-01-02 | 24.00 | 24.41 | 24.00 | 24.36 | +1.163% | 7,101 | +2.682% |
| 2024-12-30 | 23.99 | 24.08 | 23.75 | 24.08 | +0.125% | 6,560 | +3.876% |
| 2024-12-27 | 24.03 | 24.05 | 24.03 | 24.05 | -0.311% | 400 | +4.006% |
| 2024-12-26 | 24.00 | 24.13 | 23.94 | 24.13 | +0.521% | 1,858 | +3.682% |
| 2024-12-24 | 23.88 | 24.00 | 23.88 | 24.00 | +0.503% | 2,438 | +4.223% |
| 2024-12-23 | 23.92 | 23.98 | 23.80 | 23.88 | -0.748% | 2,742 | +4.746% |
| 2024-12-20 | 23.81 | 24.06 | 23.80 | 24.06 | +0.480% | 3,876 | +3.963% |
| 2024-12-19 | 23.82 | 23.95 | 23.80 | 23.95 | +0.063% | 2,342 | +4.462% |
| 2024-12-18 | 23.93 | 23.99 | 23.93 | 23.93 | -0.084% | 2,802 | +4.527% |
| 2024-12-17 | 24.15 | 24.15 | 23.95 | 23.95 | -0.156% | 4,343 | +4.440% |
| 2024-12-16 | 24.04 | 24.04 | 23.99 | 23.99 | +0.282% | 3,268 | +4.277% |
| 2024-12-13 | 24.07 | 24.07 | 23.92 | 23.92 | 0.000% | 1,066 | +4.571% |