HRNNF
HYDRO ONE LTD ORD
stockOTC
EODOct 1, 2026
35.86USD+0.232%(+0.08)29,119
HRNNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 35.83 | 35.86 | 35.79 | 35.86 | +0.232% | 29,119 | 0.000% |
| 2026-09-30 | 35.78 | 35.78 | 35.78 | 35.78 | -0.704% | 138,530 | +0.232% |
| 2026-09-29 | 36.04 | 36.04 | 36.03 | 36.03 | +0.558% | 115,610 | -0.473% |
| 2026-09-28 | 35.73 | 35.83 | 35.73 | 35.83 | -0.153% | 124,389 | +0.082% |
| 2026-09-25 | 35.88 | 35.88 | 35.88 | 35.88 | -0.430% | 361,020 | -0.071% |
| 2026-09-24 | 36.02 | 36.04 | 36.02 | 36.04 | -0.442% | 348,371 | -0.501% |
| 2026-09-23 | 36.22 | 36.25 | 36.06 | 36.20 | -1.336% | 14,336 | -0.941% |
| 2026-09-22 | 36.11 | 36.70 | 36.11 | 36.69 | +0.330% | 355,087 | -2.264% |
| 2026-09-21 | 36.87 | 36.87 | 36.57 | 36.57 | -0.882% | 705,707 | -1.942% |
| 2026-09-18 | 36.89 | 36.90 | 36.89 | 36.90 | -0.847% | 104,563 | -2.807% |
| 2026-09-17 | 37.21 | 37.22 | 37.21 | 37.21 | +1.032% | 13,342 | -3.629% |
| 2026-09-16 | 36.83 | 36.83 | 36.83 | 36.83 | +1.126% | 280,940 | -2.635% |
| 2026-09-15 | 36.70 | 36.70 | 36.42 | 36.42 | -0.509% | 171,218 | -1.539% |
| 2026-09-14 | 36.29 | 36.62 | 36.29 | 36.61 | -1.401% | 493,427 | -2.041% |
| 2026-09-11 | 37.13 | 37.13 | 37.13 | 37.13 | -0.705% | 271,632 | -3.413% |
| 2026-09-10 | 37.77 | 37.77 | 37.36 | 37.39 | -2.095% | 298,099 | -4.093% |
| 2026-09-09 | 39.00 | 39.00 | 38.18 | 38.19 | -1.471% | 1,541,338 | -6.102% |
| 2026-09-08 | 38.77 | 38.77 | 38.76 | 38.76 | +0.793% | 9,410 | -7.483% |
| 2026-09-04 | 38.24 | 38.49 | 38.24 | 38.45 | -0.013% | 50,569 | -6.749% |
| 2026-09-03 | 38.11 | 38.46 | 38.11 | 38.46 | +0.998% | 15,068 | -6.762% |
| 2026-09-02 | 37.77 | 38.08 | 37.77 | 38.08 | -0.704% | 8,115 | -5.831% |
| 2026-09-01 | 38.23 | 38.35 | 38.13 | 38.35 | +0.235% | 825,384 | -6.494% |
| 2026-08-31 | 38.15 | 38.28 | 38.15 | 38.26 | +0.552% | 120,603 | -6.274% |
| 2026-08-28 | 38.37 | 38.40 | 38.05 | 38.05 | -0.262% | 502,231 | -5.757% |
| 2026-08-27 | 38.51 | 38.51 | 38.12 | 38.15 | -1.140% | 127,774 | -6.004% |
| 2026-08-26 | 38.59 | 38.60 | 38.55 | 38.59 | +0.260% | 94,948 | -7.076% |
| 2026-08-24 | 38.36 | 38.49 | 38.36 | 38.49 | -0.465% | 222,968 | -6.834% |
| 2026-08-21 | 39.17 | 39.17 | 38.66 | 38.67 | -3.010% | 152,619 | -7.268% |
| 2026-08-20 | 39.87 | 39.87 | 39.87 | 39.87 | +0.167% | 46,124 | -10.059% |
| 2026-08-19 | 39.68 | 39.80 | 39.68 | 39.80 | -0.665% | 106,867 | -9.909% |
| 2026-08-17 | 40.07 | 40.07 | 40.07 | 40.07 | -2.029% | 30,843 | -10.508% |
| 2026-08-13 | 41.01 | 41.05 | 40.90 | 40.90 | +0.216% | 268,855 | -12.324% |
| 2026-08-12 | 41.21 | 41.21 | 40.81 | 40.81 | +1.321% | 49,537 | -12.135% |
| 2026-08-11 | 40.09 | 40.28 | 40.09 | 40.28 | +2.468% | 136,960 | -10.974% |
| 2026-08-10 | 40.06 | 40.06 | 39.31 | 39.31 | -2.818% | 64,228 | -8.778% |
| 2026-08-07 | 40.45 | 40.45 | 40.40 | 40.45 | +1.004% | 36,072 | -11.349% |
| 2026-08-06 | 40.05 | 40.05 | 40.05 | 40.05 | -1.843% | 50,124 | -10.459% |
| 2026-08-05 | 40.95 | 40.95 | 40.80 | 40.80 | -0.730% | 36,366 | -12.109% |
| 2026-08-04 | 41.28 | 41.28 | 41.02 | 41.10 | -1.604% | 95,058 | -12.751% |
| 2026-07-31 | 41.90 | 42.11 | 41.77 | 41.77 | +0.048% | 24,580 | -14.150% |
| 2026-07-30 | 41.75 | 41.75 | 41.75 | 41.75 | +0.288% | 10,212 | -14.109% |
| 2026-07-29 | 42.32 | 42.32 | 41.63 | 41.63 | -1.839% | 16,277 | -13.861% |
| 2026-07-28 | 42.72 | 42.72 | 42.39 | 42.41 | -0.493% | 28,436 | -15.446% |
| 2026-07-24 | 42.35 | 42.62 | 42.35 | 42.62 | +0.661% | 32,266 | -15.862% |
| 2026-07-22 | 42.10 | 42.34 | 42.10 | 42.34 | +1.002% | 37,423 | -15.306% |
| 2026-07-21 | 41.90 | 41.92 | 41.90 | 41.92 | +0.215% | 149,750 | -14.457% |
| 2026-07-14 | 41.83 | 41.83 | 41.83 | 41.83 | +0.327% | 6,312 | -14.273% |
| 2026-07-13 | 40.60 | 41.69 | 40.60 | 41.69 | +1.149% | 56,001 | -13.993% |
| 2026-07-09 | 41.39 | 41.39 | 41.22 | 41.22 | -1.056% | 78,781 | -13.005% |
| 2026-07-08 | 41.31 | 41.72 | 41.31 | 41.66 | +2.070% | 10,944 | -13.923% |
| 2026-07-06 | 41.19 | 41.19 | 40.81 | 40.81 | -1.863% | 6,458 | -12.141% |
| 2026-07-02 | 41.05 | 41.59 | 41.05 | 41.59 | +0.910% | 71,034 | -13.779% |
| 2026-07-01 | 41.22 | 41.22 | 41.22 | 41.22 | -0.206% | 112 | -12.994% |
| 2026-06-30 | 41.22 | 41.30 | 41.17 | 41.30 | -0.983% | 54,670 | -13.173% |
| 2026-06-26 | 40.02 | 41.71 | 40.02 | 41.71 | +3.345% | 42,601 | -14.027% |
| 2026-06-23 | 40.36 | 40.36 | 40.36 | 40.36 | +0.423% | 29,507 | -11.151% |
| 2026-06-22 | 40.16 | 40.19 | 40.16 | 40.19 | +0.500% | 365,787 | -10.775% |
| 2026-06-18 | 40.19 | 40.38 | 39.99 | 39.99 | -0.324% | 3,456 | -10.329% |
| 2026-06-17 | 40.28 | 40.28 | 40.12 | 40.12 | -0.938% | 99,512 | -10.619% |
| 2026-06-15 | 40.35 | 40.50 | 40.35 | 40.50 | +0.148% | 143,911 | -11.458% |
| 2026-06-12 | 40.28 | 40.44 | 40.28 | 40.44 | +0.248% | 405,340 | -11.327% |
| 2026-06-11 | 40.60 | 40.60 | 40.27 | 40.34 | +0.364% | 1,324 | -11.107% |
| 2026-06-10 | 40.31 | 40.31 | 40.19 | 40.19 | -1.196% | 3,629 | -10.783% |
| 2026-06-09 | 40.36 | 40.68 | 40.29 | 40.68 | +1.093% | 14,132 | -11.850% |
| 2026-06-08 | 40.24 | 40.24 | 40.24 | 40.24 | -1.508% | 542 | -10.886% |
| 2026-06-05 | 41.02 | 41.02 | 40.86 | 40.86 | +1.104% | 2,170 | -12.230% |
| 2026-06-04 | 40.20 | 40.41 | 40.20 | 40.41 | +0.623% | 936 | -11.261% |
| 2026-06-03 | 40.16 | 40.16 | 40.16 | 40.16 | -0.594% | 154,917 | -10.708% |
| 2026-06-02 | 40.01 | 40.51 | 40.01 | 40.40 | -0.866% | 697 | -11.239% |
| 2026-06-01 | 41.02 | 41.02 | 40.31 | 40.75 | -1.013% | 2,603 | -12.008% |
| 2026-05-29 | 41.90 | 41.90 | 41.17 | 41.17 | -2.279% | 412,037 | -12.899% |
| 2026-05-28 | 42.13 | 42.13 | 42.13 | 42.13 | -2.364% | 77,034 | -14.884% |
| 2026-05-26 | 43.22 | 43.26 | 43.15 | 43.15 | +0.874% | 271,199 | -16.896% |
| 2026-05-21 | 42.78 | 42.78 | 42.78 | 42.78 | -0.196% | 140,918 | -16.169% |
| 2026-05-20 | 42.89 | 42.89 | 42.86 | 42.86 | +1.636% | 91,902 | -16.333% |
| 2026-05-18 | 42.17 | 42.17 | 42.17 | 42.17 | +1.030% | 198 | -14.964% |
| 2026-05-15 | 42.01 | 42.02 | 41.74 | 41.74 | -2.659% | 180,472 | -14.088% |
| 2026-05-13 | 43.09 | 43.15 | 42.86 | 42.88 | -0.901% | 98,027 | -16.372% |
| 2026-05-12 | 43.13 | 43.27 | 43.13 | 43.27 | -0.069% | 37,249 | -17.126% |
| 2026-05-11 | 43.16 | 43.30 | 43.16 | 43.30 | +0.674% | 88,265 | -17.184% |
| 2026-05-08 | 42.87 | 43.04 | 42.87 | 43.01 | +0.373% | 101,725 | -16.625% |
| 2026-05-07 | 42.85 | 42.85 | 42.85 | 42.85 | -0.023% | 20,377 | -16.314% |
| 2026-05-06 | 43.45 | 43.45 | 42.86 | 42.86 | -1.810% | 90,391 | -16.333% |
| 2026-05-05 | 43.63 | 43.65 | 43.63 | 43.65 | +1.347% | 7,266 | -17.848% |
| 2026-05-04 | 43.11 | 43.11 | 43.07 | 43.07 | 0.000% | 317,826 | -16.741% |
| 2026-05-01 | 43.07 | 43.07 | 43.07 | 43.07 | +0.209% | 145,797 | -16.741% |
| 2026-04-30 | 42.61 | 42.98 | 42.61 | 42.98 | +1.921% | 156,948 | -16.567% |
| 2026-04-29 | 42.27 | 42.27 | 42.17 | 42.17 | -1.885% | 4,356 | -14.964% |
| 2026-04-28 | 42.87 | 42.98 | 42.87 | 42.98 | +0.868% | 58,239 | -16.567% |
| 2026-04-27 | 42.50 | 42.68 | 42.50 | 42.61 | +0.661% | 53,293 | -15.843% |
| 2026-04-24 | 42.33 | 42.33 | 42.33 | 42.33 | -0.189% | 69,360 | -15.286% |
| 2026-04-23 | 41.86 | 42.41 | 41.86 | 42.41 | +1.898% | 450,011 | -15.446% |
| 2026-04-22 | 41.63 | 41.63 | 41.62 | 41.62 | -1.093% | 68,426 | -13.841% |
| 2026-04-21 | 42.51 | 42.51 | 42.08 | 42.08 | -1.290% | 463,873 | -14.783% |
| 2026-04-20 | 42.70 | 42.70 | 42.63 | 42.63 | -0.047% | 104,241 | -15.882% |
| 2026-04-17 | 42.61 | 42.65 | 42.61 | 42.65 | +0.070% | 66,144 | -15.921% |
| 2026-04-16 | 42.17 | 42.62 | 42.17 | 42.62 | +0.519% | 60,775 | -15.862% |
| 2026-04-15 | 42.35 | 42.40 | 42.28 | 42.40 | +0.260% | 65,601 | -15.426% |
| 2026-04-14 | 42.09 | 42.29 | 42.09 | 42.29 | +0.166% | 81,749 | -15.206% |
| 2026-04-13 | 42.22 | 42.22 | 42.22 | 42.22 | -1.791% | 186,132 | -15.065% |
| 2026-04-10 | 42.98 | 42.99 | 42.98 | 42.99 | +0.656% | 17,993 | -16.586% |
| 2026-04-09 | 42.65 | 42.71 | 42.62 | 42.71 | +0.258% | 74,575 | -16.040% |
| 2026-04-08 | 42.61 | 42.69 | 42.60 | 42.60 | -0.070% | 16,338 | -15.823% |
| 2026-04-07 | 42.47 | 42.63 | 42.47 | 42.63 | +1.791% | 4,443 | -15.882% |
| 2026-04-06 | 41.88 | 41.88 | 41.88 | 41.88 | -0.286% | 39,629 | -14.376% |
| 2026-04-02 | 42.03 | 42.03 | 41.98 | 42.00 | +1.966% | 114,684 | -14.620% |
| 2026-03-31 | 41.22 | 41.22 | 41.19 | 41.19 | -0.731% | 41,087 | -12.941% |
| 2026-03-30 | 41.69 | 41.69 | 41.49 | 41.49 | +1.950% | 18,794 | -13.578% |
| 2026-03-27 | 40.97 | 40.99 | 40.70 | 40.70 | -1.596% | 16,095 | -11.893% |
| 2026-03-26 | 41.44 | 41.44 | 41.36 | 41.36 | +0.044% | 8,806 | -13.299% |
| 2026-03-24 | 40.90 | 41.36 | 40.90 | 41.34 | +0.272% | 186,132 | -13.261% |
| 2026-03-23 | 41.57 | 41.58 | 41.23 | 41.23 | -2.206% | 44,742 | -13.026% |
| 2026-03-20 | 42.18 | 42.18 | 42.16 | 42.16 | -1.885% | 131,961 | -14.944% |
| 2026-03-19 | 42.98 | 42.98 | 42.97 | 42.97 | -1.014% | 192,245 | -16.548% |
| 2026-03-18 | 43.39 | 43.41 | 43.39 | 43.41 | -0.413% | 63,085 | -17.393% |
| 2026-03-17 | 43.59 | 43.59 | 43.59 | 43.59 | -0.206% | 43,256 | -17.735% |
| 2026-03-13 | 43.68 | 43.68 | 43.68 | 43.68 | +1.228% | 196,195 | -17.904% |
| 2026-03-12 | 43.15 | 43.15 | 43.15 | 43.15 | -0.023% | 231,940 | -16.896% |
| 2026-03-11 | 43.16 | 43.16 | 43.16 | 43.16 | -1.574% | 133,130 | -16.915% |
| 2026-03-10 | 43.91 | 43.91 | 43.85 | 43.85 | 0.000% | 30,619 | -18.222% |
| 2026-03-09 | 44.02 | 44.02 | 43.85 | 43.85 | +1.014% | 106,939 | -18.222% |
| 2026-03-06 | 43.08 | 43.41 | 43.08 | 43.41 | +2.430% | 19,148 | -17.393% |
| 2026-03-05 | 42.24 | 42.43 | 42.24 | 42.38 | +1.460% | 102,180 | -15.386% |
| 2026-03-03 | 41.77 | 41.77 | 41.77 | 41.77 | -1.532% | 78,742 | -14.150% |
| 2026-03-02 | 42.55 | 42.55 | 42.42 | 42.42 | -1.004% | 43,039 | -15.466% |
| 2026-02-27 | 42.89 | 42.89 | 42.84 | 42.85 | +1.109% | 117,400 | -16.314% |
| 2026-02-26 | 42.31 | 42.38 | 42.25 | 42.38 | +0.260% | 38,169 | -15.386% |
| 2026-02-24 | 42.25 | 42.27 | 42.00 | 42.27 | +2.175% | 45,968 | -15.166% |
| 2026-02-20 | 41.74 | 41.74 | 41.37 | 41.37 | -0.271% | 44,144 | -13.320% |
| 2026-02-18 | 41.65 | 41.65 | 41.48 | 41.48 | -1.279% | 1,033,376 | -13.555% |
| 2026-02-17 | 41.70 | 42.02 | 41.70 | 42.02 | +1.400% | 93,366 | -14.661% |
| 2026-02-13 | 41.43 | 42.08 | 41.30 | 41.44 | +0.631% | 42,929 | -13.466% |
| 2026-02-12 | 40.79 | 41.18 | 40.79 | 41.18 | +1.805% | 41,899 | -12.920% |
| 2026-02-10 | 40.43 | 40.45 | 40.43 | 40.45 | +1.588% | 13,527 | -11.349% |
| 2026-02-06 | 39.88 | 39.90 | 39.82 | 39.82 | -1.782% | 28,131 | -9.940% |
| 2026-02-05 | 40.34 | 40.54 | 40.34 | 40.54 | +0.277% | 134,469 | -11.545% |
| 2026-02-04 | 40.23 | 40.43 | 40.23 | 40.43 | +1.228% | 135,546 | -11.300% |
| 2026-02-03 | 39.77 | 40.03 | 39.77 | 39.94 | +1.544% | 43,666 | -10.211% |
| 2026-02-02 | 39.30 | 39.48 | 39.30 | 39.33 | -0.254% | 45,880 | -8.824% |
| 2026-01-30 | 39.26 | 39.43 | 39.25 | 39.43 | -0.680% | 242,905 | -9.055% |
| 2026-01-29 | 39.61 | 39.70 | 39.61 | 39.70 | +1.198% | 65,679 | -9.674% |
| 2026-01-28 | 39.54 | 39.54 | 39.23 | 39.23 | -1.109% | 35,340 | -8.592% |
| 2026-01-27 | 39.33 | 39.67 | 39.33 | 39.67 | +1.875% | 45,312 | -9.605% |
| 2026-01-26 | 38.85 | 38.94 | 38.85 | 38.94 | +0.335% | 16,017 | -7.911% |
| 2026-01-23 | 38.56 | 38.81 | 38.56 | 38.81 | +1.464% | 25,920 | -7.602% |
| 2026-01-22 | 38.66 | 38.66 | 38.25 | 38.25 | +0.105% | 62,673 | -6.250% |
| 2026-01-21 | 38.42 | 38.47 | 38.21 | 38.21 | -1.087% | 70,745 | -6.152% |
| 2026-01-20 | 38.32 | 38.66 | 38.25 | 38.63 | +2.494% | 40,088 | -7.172% |
| 2026-01-15 | 37.18 | 38.06 | 37.18 | 37.69 | -0.764% | 59,248 | -4.856% |
| 2026-01-14 | 38.14 | 38.14 | 37.98 | 37.98 | -0.236% | 33,243 | -5.583% |
| 2026-01-13 | 38.18 | 38.18 | 38.06 | 38.07 | -1.679% | 16,364 | -5.806% |
| 2026-01-12 | 38.90 | 38.90 | 38.68 | 38.72 | -0.350% | 66,538 | -7.388% |
| 2026-01-09 | 38.86 | 38.88 | 38.86 | 38.86 | -0.852% | 22,246 | -7.712% |
| 2026-01-07 | 39.29 | 39.31 | 39.19 | 39.19 | +0.720% | 35,864 | -8.498% |
| 2026-01-06 | 38.91 | 38.91 | 38.91 | 38.91 | -0.410% | 114,388 | -7.840% |
| 2026-01-05 | 39.07 | 39.07 | 39.07 | 39.07 | -1.875% | 273,943 | -8.217% |
| 2026-01-02 | 39.82 | 39.83 | 39.81 | 39.82 | +0.433% | 44,881 | -9.938% |
| 2025-12-31 | 39.65 | 39.65 | 39.65 | 39.65 | +0.367% | 43,108 | -9.548% |
| 2025-12-30 | 39.50 | 39.50 | 39.50 | 39.50 | -0.051% | 12,395 | -9.216% |
| 2025-12-29 | 39.56 | 39.63 | 39.52 | 39.52 | +0.203% | 157,367 | -9.262% |
| 2025-12-24 | 39.45 | 39.45 | 39.41 | 39.44 | +1.702% | 10,346 | -9.078% |
| 2025-12-22 | 38.78 | 38.78 | 38.78 | 38.78 | -0.742% | 23,776 | -7.531% |
| 2025-12-19 | 39.25 | 39.25 | 39.07 | 39.07 | +0.904% | 102,897 | -8.217% |
| 2025-12-18 | 38.66 | 38.72 | 38.55 | 38.72 | +0.598% | 52,537 | -7.388% |
| 2025-12-17 | 38.19 | 38.49 | 38.19 | 38.49 | +0.496% | 36,193 | -6.834% |
| 2025-12-16 | 38.30 | 38.30 | 38.30 | 38.30 | +0.026% | 2,906 | -6.372% |
| 2025-12-15 | 38.49 | 38.51 | 38.29 | 38.29 | +0.052% | 185,034 | -6.348% |
| 2025-12-12 | 38.27 | 38.27 | 38.27 | 38.27 | +0.446% | 9,736 | -6.299% |
| 2025-12-11 | 38.09 | 38.10 | 38.03 | 38.10 | +1.034% | 186,015 | -5.881% |
| 2025-12-10 | 37.81 | 37.82 | 37.58 | 37.71 | -1.822% | 51,863 | -4.907% |
| 2025-12-09 | 38.40 | 38.41 | 38.40 | 38.41 | +0.787% | 10,177 | -6.640% |
| 2025-12-08 | 38.18 | 38.20 | 38.11 | 38.11 | -0.366% | 46,148 | -5.905% |
| 2025-12-05 | 38.36 | 38.36 | 38.25 | 38.25 | -0.468% | 27,825 | -6.250% |
| 2025-12-04 | 38.77 | 38.77 | 38.43 | 38.43 | -0.363% | 30,490 | -6.689% |
| 2025-12-03 | 38.57 | 38.57 | 38.57 | 38.57 | -0.542% | 159,848 | -7.027% |
| 2025-12-02 | 38.78 | 38.78 | 38.78 | 38.78 | -0.541% | 65,687 | -7.531% |
| 2025-12-01 | 39.03 | 39.03 | 38.99 | 38.99 | -0.533% | 24,689 | -8.031% |
| 2025-11-28 | 39.20 | 39.20 | 39.20 | 39.20 | +0.307% | 99,672 | -8.522% |
| 2025-11-26 | 39.08 | 39.08 | 39.08 | 39.08 | -0.357% | 89,264 | -8.241% |
| 2025-11-25 | 39.12 | 39.22 | 39.12 | 39.22 | +0.952% | 24,320 | -8.568% |
| 2025-11-24 | 38.81 | 38.85 | 38.81 | 38.85 | -0.026% | 252,472 | -7.698% |
| 2025-11-21 | 38.85 | 38.86 | 38.85 | 38.86 | +1.198% | 84,526 | -7.721% |
| 2025-11-20 | 37.74 | 38.40 | 37.74 | 38.40 | +0.313% | 33,858 | -6.616% |
| 2025-11-19 | 38.28 | 38.28 | 38.28 | 38.28 | -0.520% | 10,441 | -6.323% |
| 2025-11-18 | 38.49 | 38.49 | 38.40 | 38.48 | +0.601% | 80,712 | -6.810% |
| 2025-11-17 | 38.28 | 38.28 | 38.25 | 38.25 | -0.339% | 103,624 | -6.250% |
| 2025-11-14 | 38.31 | 38.40 | 38.31 | 38.38 | +0.524% | 91,333 | -6.567% |
| 2025-11-13 | 38.01 | 38.18 | 38.01 | 38.18 | +1.900% | 119,681 | -6.078% |
| 2025-11-12 | 37.24 | 37.47 | 37.24 | 37.47 | +1.074% | 40,449 | -4.293% |
| 2025-11-11 | 36.85 | 37.07 | 36.83 | 37.07 | +0.488% | 48,942 | -3.265% |
| 2025-11-10 | 36.83 | 36.89 | 36.66 | 36.89 | +0.145% | 141,537 | -2.793% |
| 2025-11-07 | 37.05 | 37.09 | 36.81 | 36.84 | -0.977% | 35,932 | -2.652% |
| 2025-11-06 | 37.03 | 37.20 | 37.03 | 37.20 | +1.362% | 15,167 | -3.603% |
| 2025-11-05 | 36.65 | 36.70 | 36.65 | 36.70 | +0.142% | 7,161 | -2.290% |
| 2025-11-04 | 36.65 | 36.65 | 36.65 | 36.65 | +0.405% | 27,343 | -2.152% |
| 2025-11-03 | 36.47 | 36.50 | 36.47 | 36.50 | -0.659% | 6,903 | -1.755% |
| 2025-10-31 | 36.74 | 36.74 | 36.74 | 36.74 | -0.831% | 11,319 | -2.402% |
| 2025-10-30 | 36.98 | 37.05 | 36.97 | 37.05 | +0.597% | 10,444 | -3.213% |
| 2025-10-29 | 36.80 | 36.83 | 36.71 | 36.83 | -1.471% | 98,517 | -2.635% |
| 2025-10-28 | 37.20 | 37.38 | 37.19 | 37.38 | -0.107% | 29,086 | -4.068% |
| 2025-10-27 | 37.47 | 37.68 | 37.42 | 37.42 | -0.399% | 54,184 | -4.170% |
| 2025-10-24 | 37.34 | 37.57 | 37.34 | 37.57 | -0.954% | 25,280 | -4.553% |
| 2025-10-23 | 37.94 | 37.94 | 37.93 | 37.93 | +1.776% | 35,287 | -5.464% |
| 2025-10-21 | 37.27 | 37.27 | 37.27 | 37.27 | +0.458% | 43,072 | -3.785% |
| 2025-10-20 | 37.43 | 37.43 | 37.10 | 37.10 | -0.696% | 45,922 | -3.344% |
| 2025-10-17 | 37.20 | 37.36 | 37.20 | 37.36 | +1.494% | 55,015 | -4.016% |
| 2025-10-16 | 36.62 | 36.81 | 36.62 | 36.81 | -0.298% | 57,515 | -2.582% |
| 2025-10-15 | 36.92 | 36.92 | 36.92 | 36.92 | +2.017% | 46,244 | -2.872% |
| 2025-10-14 | 36.19 | 36.19 | 36.18 | 36.19 | 0.000% | 151,421 | -0.913% |
| 2025-10-10 | 35.85 | 36.23 | 35.85 | 36.19 | +1.944% | 237,131 | -0.913% |
| 2025-10-09 | 35.41 | 35.53 | 35.41 | 35.50 | +0.481% | 918 | +1.013% |
| 2025-10-08 | 35.78 | 35.78 | 35.33 | 35.33 | -0.423% | 3,006 | +1.499% |
| 2025-10-06 | 35.60 | 35.60 | 35.48 | 35.48 | -1.032% | 796 | +1.070% |
| 2025-10-03 | 35.89 | 35.89 | 35.85 | 35.85 | +1.271% | 540 | +0.026% |
| 2025-10-01 | 35.62 | 35.62 | 35.40 | 35.40 | +0.227% | 3,557 | +1.298% |
| 2025-09-29 | 35.31 | 35.32 | 35.31 | 35.32 | +0.142% | 11,847 | +1.527% |
| 2025-09-26 | 35.41 | 35.41 | 35.24 | 35.27 | -0.732% | 57,785 | +1.671% |
| 2025-09-24 | 35.33 | 35.56 | 35.33 | 35.53 | +0.723% | 47,183 | +0.927% |
| 2025-09-23 | 35.24 | 35.27 | 35.24 | 35.27 | -0.127% | 19,867 | +1.657% |
| 2025-09-22 | 35.45 | 35.45 | 35.31 | 35.32 | -0.099% | 16,519 | +1.527% |
| 2025-09-19 | 35.30 | 35.35 | 35.30 | 35.35 | +0.669% | 140,866 | +1.427% |
| 2025-09-18 | 35.12 | 35.12 | 35.12 | 35.12 | -0.608% | 312,600 | +2.106% |
| 2025-09-17 | 35.40 | 35.51 | 35.34 | 35.34 | -0.184% | 51,901 | +1.484% |
| 2025-09-16 | 35.40 | 35.40 | 35.40 | 35.40 | -0.113% | 4,864 | +1.298% |
| 2025-09-15 | 35.43 | 35.44 | 35.43 | 35.44 | -0.028% | 41,436 | +1.184% |
| 2025-09-12 | 35.45 | 35.45 | 35.45 | 35.45 | 0.000% | 3,713 | +1.155% |
| 2025-09-11 | 35.43 | 35.45 | 35.43 | 35.45 | +0.085% | 906 | +1.155% |
| 2025-09-10 | 35.42 | 35.42 | 35.42 | 35.42 | -1.227% | 21,138 | +1.241% |
| 2025-09-08 | 35.89 | 35.89 | 35.86 | 35.86 | -0.720% | 112,011 | -0.001% |
| 2025-09-04 | 36.12 | 36.12 | 36.12 | 36.12 | +0.417% | 21,488 | -0.721% |
| 2025-09-02 | 36.15 | 36.15 | 35.97 | 35.97 | -0.827% | 42,208 | -0.307% |
| 2025-08-28 | 36.44 | 36.44 | 36.27 | 36.27 | -0.685% | 14,325 | -1.132% |
| 2025-08-27 | 36.45 | 36.52 | 36.45 | 36.52 | +0.440% | 619,613 | -1.809% |
| 2025-08-26 | 36.37 | 36.37 | 36.36 | 36.36 | -0.225% | 6,105 | -1.377% |
| 2025-08-25 | 36.44 | 36.44 | 36.44 | 36.44 | -1.161% | 28,875 | -1.598% |
| 2025-08-22 | 36.77 | 36.87 | 36.77 | 36.87 | +0.168% | 40,069 | -2.741% |
| 2025-08-21 | 36.72 | 36.81 | 36.72 | 36.81 | +0.778% | 215 | -2.577% |
| 2025-08-19 | 36.52 | 36.52 | 36.52 | 36.52 | -0.938% | 248 | -1.819% |
| 2025-08-18 | 36.87 | 36.87 | 36.87 | 36.87 | +0.299% | 100 | -2.741% |
| 2025-08-14 | 36.52 | 36.76 | 36.49 | 36.76 | -0.054% | 864 | -2.450% |
| 2025-08-13 | 37.18 | 37.18 | 36.78 | 36.78 | -0.889% | 1,815 | -2.503% |
| 2025-08-11 | 37.20 | 37.20 | 37.11 | 37.11 | +0.270% | 1,142 | -3.370% |
| 2025-08-08 | 37.20 | 37.20 | 37.01 | 37.01 | +1.816% | 285 | -3.109% |
| 2025-08-06 | 36.35 | 36.35 | 36.35 | 36.35 | +0.414% | 107 | -1.349% |
| 2025-08-05 | 36.20 | 36.20 | 36.20 | 36.20 | +1.033% | 1,383 | -0.941% |
| 2025-08-01 | 35.90 | 35.91 | 35.83 | 35.83 | +1.272% | 755 | +0.082% |
| 2025-07-31 | 35.40 | 35.40 | 35.38 | 35.38 | -0.785% | 601 | +1.355% |
| 2025-07-30 | 35.66 | 35.66 | 35.66 | 35.66 | +0.056% | 222 | +0.559% |
| 2025-07-29 | 35.66 | 35.66 | 35.62 | 35.64 | +0.849% | 21,907 | +0.616% |
| 2025-07-28 | 35.34 | 35.34 | 35.34 | 35.34 | -0.535% | 25,443 | +1.470% |
| 2025-07-25 | 35.53 | 35.53 | 35.53 | 35.53 | -0.810% | 6,009 | +0.927% |
| 2025-07-23 | 35.81 | 35.82 | 35.81 | 35.82 | -0.112% | 281 | +0.110% |
| 2025-07-22 | 33.56 | 35.86 | 33.56 | 35.86 | +2.223% | 342 | -0.001% |
| 2025-07-21 | 35.08 | 35.08 | 35.08 | 35.08 | +0.660% | 1,054 | +2.222% |
| 2025-07-17 | 35.45 | 35.45 | 34.85 | 34.85 | -2.052% | 1,161 | +2.897% |
| 2025-07-16 | 35.73 | 35.98 | 35.58 | 35.58 | -0.503% | 607 | +0.786% |
| 2025-07-15 | 35.84 | 35.84 | 35.75 | 35.76 | -0.832% | 817 | +0.278% |
| 2025-07-10 | 36.06 | 36.06 | 36.05 | 36.06 | +0.502% | 32,294 | -0.556% |
| 2025-07-09 | 35.77 | 35.88 | 35.76 | 35.88 | +0.299% | 2,730 | -0.057% |
| 2025-07-08 | 35.81 | 35.81 | 35.77 | 35.77 | -0.708% | 288 | +0.242% |
| 2025-07-07 | 35.91 | 36.03 | 35.91 | 36.03 | +1.345% | 273 | -0.468% |
| 2025-06-30 | 35.79 | 35.79 | 35.55 | 35.55 | -0.504% | 515 | +0.871% |
| 2025-06-27 | 36.33 | 36.33 | 35.73 | 35.73 | +1.509% | 9,406 | +0.362% |
| 2025-06-25 | 35.20 | 35.20 | 35.20 | 35.20 | -1.541% | 152,985 | +1.876% |
| 2025-06-24 | 35.71 | 35.75 | 35.71 | 35.75 | -0.085% | 389 | +0.306% |
| 2025-06-23 | 35.82 | 35.83 | 35.78 | 35.78 | +0.057% | 36,328 | +0.221% |
| 2025-06-18 | 35.76 | 35.76 | 35.76 | 35.76 | -2.027% | 13,499 | +0.278% |
| 2025-06-16 | 36.00 | 36.50 | 36.00 | 36.50 | +1.087% | 443 | -1.755% |
| 2025-06-13 | 36.11 | 36.11 | 36.11 | 36.11 | +1.170% | 3,620 | -0.687% |
| 2025-06-12 | 35.73 | 35.73 | 35.69 | 35.69 | -0.363% | 1,100 | +0.475% |
| 2025-06-09 | 36.09 | 37.15 | 35.82 | 35.82 | -1.159% | 25,781 | +0.110% |
| 2025-06-06 | 36.27 | 36.27 | 36.24 | 36.24 | -1.065% | 959 | -1.050% |
| 2025-05-29 | 36.63 | 36.63 | 36.63 | 36.63 | -1.506% | 10,942 | -2.103% |
| 2025-05-27 | 37.16 | 37.19 | 37.16 | 37.19 | +1.308% | 364 | -3.578% |
| 2025-05-22 | 36.71 | 36.71 | 36.71 | 36.71 | +0.005% | 15,444 | -2.317% |
| 2025-05-21 | 36.79 | 36.80 | 36.71 | 36.71 | +1.236% | 10,280 | -2.311% |
| 2025-05-19 | 36.26 | 36.26 | 36.26 | 36.26 | +4.255% | 285 | -1.105% |
| 2025-05-14 | 34.78 | 34.78 | 34.78 | 34.78 | -0.572% | 155 | +3.104% |
| 2025-05-13 | 35.08 | 35.08 | 34.98 | 34.98 | -0.850% | 140,866 | +2.514% |
| 2025-05-12 | 35.72 | 35.72 | 35.28 | 35.28 | -3.948% | 546 | +1.643% |
| 2025-05-09 | 36.73 | 36.73 | 36.73 | 36.73 | -2.997% | 70,597 | -2.370% |
| 2025-05-08 | 37.87 | 37.87 | 37.87 | 37.87 | -2.535% | 151,929 | -5.296% |
| 2025-05-07 | 38.85 | 38.85 | 38.85 | 38.85 | +3.600% | 1,650 | -7.698% |
| 2025-05-05 | 37.50 | 37.50 | 37.50 | 37.50 | -1.290% | 11,803 | -4.375% |
| 2025-05-02 | 37.99 | 37.99 | 37.99 | 37.99 | +1.442% | 12,095 | -5.608% |
| 2025-04-29 | 37.27 | 37.45 | 37.27 | 37.45 | +0.705% | 400 | -4.247% |
| 2025-04-25 | 37.19 | 37.19 | 37.19 | 37.19 | +1.137% | 44,073 | -3.572% |
| 2025-04-24 | 36.77 | 36.77 | 36.77 | 36.77 | +0.044% | 272 | -2.476% |
| 2025-04-23 | 36.75 | 36.75 | 36.75 | 36.75 | +0.366% | 1,212 | -2.434% |
| 2025-04-21 | 36.63 | 36.63 | 36.62 | 36.62 | -0.786% | 1,011 | -2.077% |
| 2025-04-17 | 36.89 | 36.91 | 36.89 | 36.91 | +2.499% | 1,229 | -2.846% |
| 2025-04-16 | 36.01 | 36.01 | 36.01 | 36.01 | +3.835% | 193 | -0.418% |
| 2025-04-14 | 34.68 | 34.68 | 34.68 | 34.68 | 0.000% | 150 | +3.401% |
| 2025-04-11 | 34.68 | 34.68 | 34.68 | 34.68 | +3.863% | 235 | +3.401% |
| 2025-04-10 | 33.39 | 33.39 | 33.39 | 33.39 | +0.754% | 14,458 | +7.396% |
| 2025-04-09 | 33.79 | 33.79 | 33.13 | 33.14 | -2.011% | 41,243 | +8.206% |
| 2025-04-08 | 33.77 | 33.82 | 33.77 | 33.82 | -1.355% | 41,000 | +6.030% |
| 2025-04-07 | 33.91 | 34.46 | 33.91 | 34.28 | -1.932% | 549 | +4.594% |
| 2025-04-04 | 35.70 | 35.70 | 34.65 | 34.96 | +2.252% | 1,154 | +2.573% |
| 2025-04-02 | 33.61 | 34.35 | 33.61 | 34.19 | -0.263% | 709 | +4.883% |
| 2025-04-01 | 34.28 | 34.28 | 34.28 | 34.28 | +1.691% | 107 | +4.608% |
| 2025-03-31 | 33.71 | 33.71 | 33.71 | 33.71 | +1.231% | 230 | +6.376% |
| 2025-03-28 | 33.49 | 33.49 | 33.30 | 33.30 | -2.174% | 1,552 | +7.686% |
| 2025-03-26 | 34.48 | 34.58 | 34.04 | 34.04 | -0.410% | 2,722 | +5.345% |
| 2025-03-24 | 34.22 | 34.22 | 34.18 | 34.18 | -0.582% | 8,602 | +4.914% |
| 2025-03-21 | 34.13 | 34.38 | 34.13 | 34.38 | +2.658% | 17,675 | +4.303% |
| 2025-03-17 | 33.49 | 33.49 | 33.49 | 33.49 | +1.270% | 1,945 | +7.075% |
| 2025-03-12 | 33.16 | 33.16 | 33.07 | 33.07 | -1.214% | 11,990 | +8.435% |
| 2025-03-11 | 33.22 | 33.48 | 33.22 | 33.48 | +1.107% | 9,748 | +7.118% |
| 2025-03-10 | 32.96 | 33.14 | 32.96 | 33.11 | +0.547% | 22,392 | +8.304% |
| 2025-03-07 | 32.94 | 32.94 | 32.89 | 32.93 | +0.599% | 22,990 | +8.896% |
| 2025-03-06 | 33.01 | 33.01 | 32.73 | 32.73 | -1.076% | 57,317 | +9.548% |
| 2025-03-05 | 32.77 | 33.09 | 32.77 | 33.09 | +1.690% | 48,039 | +8.370% |
| 2025-03-04 | 32.43 | 32.55 | 32.43 | 32.54 | +0.962% | 615 | +10.201% |
| 2025-03-03 | 32.48 | 32.48 | 32.23 | 32.23 | +1.320% | 583 | +11.261% |
| 2025-02-28 | 31.73 | 31.81 | 31.73 | 31.81 | +1.000% | 334,747 | +12.730% |
| 2025-02-27 | 31.50 | 31.50 | 31.50 | 31.50 | +0.623% | 215 | +13.858% |
| 2025-02-26 | 31.86 | 31.86 | 31.30 | 31.30 | -0.761% | 627 | +14.567% |
| 2025-02-25 | 31.40 | 31.54 | 31.40 | 31.54 | -0.221% | 259 | +13.695% |
| 2025-02-24 | 31.61 | 31.61 | 31.61 | 31.61 | +1.087% | 341 | +13.444% |
| 2025-02-21 | 31.00 | 31.27 | 31.00 | 31.27 | +1.099% | 1,163 | +14.677% |
| 2025-02-20 | 30.90 | 30.93 | 30.90 | 30.93 | -0.226% | 732 | +15.938% |
| 2025-02-18 | 31.00 | 31.00 | 31.00 | 31.00 | -2.023% | 171 | +15.676% |
| 2025-02-13 | 31.91 | 31.91 | 31.64 | 31.64 | +0.925% | 365 | +13.336% |
| 2025-02-12 | 31.48 | 31.55 | 31.35 | 31.35 | -1.446% | 1,973 | +14.384% |
| 2025-02-07 | 31.77 | 31.86 | 31.77 | 31.81 | +0.952% | 612 | +12.730% |
| 2025-02-06 | 31.51 | 31.51 | 31.51 | 31.51 | -0.693% | 256 | +13.804% |
| 2025-02-05 | 31.73 | 31.73 | 31.73 | 31.73 | +1.601% | 202 | +13.014% |
| 2025-02-04 | 31.38 | 31.38 | 31.23 | 31.23 | +1.166% | 512 | +14.824% |
| 2025-02-03 | 30.84 | 31.20 | 30.84 | 30.87 | -1.342% | 1,172 | +16.163% |
| 2025-01-31 | 31.29 | 31.29 | 31.29 | 31.29 | +0.139% | 215 | +14.604% |
| 2025-01-28 | 31.17 | 31.25 | 31.17 | 31.25 | +0.942% | 230 | +14.763% |
| 2025-01-27 | 30.95 | 30.95 | 30.95 | 30.95 | +0.050% | 182 | +15.844% |
| 2025-01-23 | 30.94 | 30.94 | 30.94 | 30.94 | +0.616% | 320 | +15.902% |
| 2025-01-22 | 30.75 | 30.75 | 30.75 | 30.75 | -0.966% | 178 | +16.616% |
| 2025-01-21 | 31.05 | 31.05 | 31.05 | 31.05 | +1.388% | 574 | +15.490% |
| 2025-01-17 | 30.63 | 30.63 | 30.63 | 30.63 | +1.441% | 385 | +17.092% |
| 2025-01-16 | 29.82 | 30.19 | 29.77 | 30.19 | +1.241% | 400 | +18.779% |
| 2025-01-15 | 29.82 | 29.82 | 29.82 | 29.82 | +0.506% | 264 | +20.253% |
| 2025-01-14 | 29.77 | 29.77 | 29.67 | 29.67 | -1.100% | 576 | +20.861% |
| 2025-01-13 | 30.00 | 30.00 | 30.00 | 30.00 | -0.892% | 272 | +19.532% |
| 2025-01-10 | 30.46 | 30.46 | 30.20 | 30.27 | -1.401% | 1,441 | +18.465% |
| 2025-01-07 | 30.70 | 30.70 | 30.70 | 30.70 | -0.518% | 280 | +16.806% |
| 2025-01-06 | 30.86 | 30.86 | 30.86 | 30.86 | -0.129% | 371 | +16.201% |
| 2025-01-03 | 30.86 | 30.90 | 30.86 | 30.90 | +0.966% | 1,208 | +16.050% |
| 2025-01-02 | 30.78 | 30.78 | 30.60 | 30.60 | +0.116% | 16,750 | +17.171% |
| 2024-12-30 | 30.57 | 30.57 | 30.57 | 30.57 | -0.679% | 448 | +17.307% |
| 2024-12-27 | 30.78 | 30.78 | 30.78 | 30.78 | +0.385% | 223 | +16.510% |
| 2024-12-23 | 30.65 | 30.66 | 30.64 | 30.66 | +0.393% | 4,456 | +16.959% |
| 2024-12-20 | 30.54 | 30.54 | 30.54 | 30.54 | +0.461% | 208 | +17.418% |
| 2024-12-19 | 30.35 | 30.40 | 30.35 | 30.40 | +0.099% | 815 | +17.959% |
| 2024-12-18 | 30.37 | 30.37 | 30.37 | 30.37 | -1.031% | 239 | +18.075% |
| 2024-12-17 | 30.69 | 30.69 | 30.69 | 30.69 | -1.011% | 1,063 | +16.858% |
| 2024-12-16 | 31.00 | 31.00 | 31.00 | 31.00 | -1.083% | 314 | +15.676% |
| 2024-12-12 | 31.35 | 31.35 | 31.34 | 31.34 | -0.161% | 471 | +14.423% |
| 2024-12-11 | 31.60 | 31.60 | 31.39 | 31.39 | -2.273% | 477 | +14.239% |
| 2024-12-10 | 32.10 | 32.16 | 32.10 | 32.12 | -0.619% | 45,702 | +11.642% |
| 2024-12-09 | 32.32 | 32.32 | 32.32 | 32.32 | -1.321% | 1,265 | +10.951% |
| 2024-12-06 | 32.68 | 32.75 | 32.68 | 32.75 | -1.615% | 416 | +9.486% |
| 2024-12-05 | 33.16 | 33.34 | 33.16 | 33.29 | +1.898% | 51,209 | +7.719% |
| 2024-12-03 | 32.82 | 32.82 | 32.67 | 32.67 | +1.240% | 2,200 | +9.763% |
| 2024-11-26 | 32.27 | 32.27 | 32.27 | 32.27 | -0.769% | 126 | +11.123% |
| 2024-11-22 | 32.52 | 32.52 | 32.52 | 32.52 | +0.154% | 227 | +10.269% |
| 2024-11-21 | 32.47 | 32.47 | 32.47 | 32.47 | +0.870% | 949 | +10.439% |
| 2024-11-19 | 31.92 | 32.19 | 31.92 | 32.19 | +1.482% | 2,335 | +11.400% |
| 2024-11-18 | 31.75 | 31.75 | 31.72 | 31.72 | +1.472% | 2,199 | +13.050% |
| 2024-11-15 | 31.26 | 31.26 | 31.26 | 31.26 | -0.128% | 2,611 | +14.714% |
| 2024-11-14 | 31.41 | 31.41 | 31.30 | 31.30 | -2.614% | 933 | +14.567% |
| 2024-11-11 | 32.14 | 32.14 | 32.14 | 32.14 | +0.500% | 308 | +11.573% |
| 2024-11-05 | 31.98 | 31.98 | 31.98 | 31.98 | 0.000% | 200 | +12.131% |