NGGTF
NATIONAL GRID PLC ORD
stockOTC
EODOct 2, 2026
14.70USD-1.672%(-0.25)25,652
NGGTF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.95 | 15.60 | 14.70 | 14.70 | -1.672% | 25,652 | 0.000% |
| 2026-10-01 | 15.60 | 15.60 | 14.95 | 14.95 | -4.558% | 83,577 | -1.672% |
| 2026-09-30 | 14.96 | 15.66 | 14.96 | 15.66 | +8.401% | 2,211 | -6.154% |
| 2026-09-29 | 14.96 | 14.96 | 14.45 | 14.45 | -6.071% | 159,574 | +1.730% |
| 2026-09-28 | 15.03 | 15.38 | 14.98 | 15.38 | +1.915% | 1,828 | -4.446% |
| 2026-09-25 | 15.18 | 15.18 | 15.10 | 15.10 | +0.336% | 2,610 | -2.617% |
| 2026-09-24 | 15.20 | 15.20 | 15.03 | 15.04 | -4.334% | 3,325 | -2.290% |
| 2026-09-22 | 15.29 | 15.73 | 15.29 | 15.73 | +0.976% | 1,757 | -6.524% |
| 2026-09-21 | 15.08 | 15.57 | 15.08 | 15.57 | +1.261% | 1,175 | -5.612% |
| 2026-09-18 | 15.26 | 15.61 | 15.05 | 15.38 | -0.195% | 19,700 | -4.421% |
| 2026-09-17 | 15.41 | 15.41 | 15.41 | 15.41 | +0.719% | 1,216 | -4.607% |
| 2026-09-16 | 15.36 | 15.62 | 15.30 | 15.30 | +1.392% | 18,600 | -3.922% |
| 2026-09-15 | 15.08 | 15.20 | 14.61 | 15.09 | +2.877% | 4,753 | -2.584% |
| 2026-09-14 | 15.10 | 15.18 | 14.67 | 14.67 | -5.000% | 6,558 | +0.218% |
| 2026-09-10 | 15.58 | 15.64 | 15.40 | 15.44 | +2.184% | 9,362 | -4.793% |
| 2026-09-09 | 15.72 | 15.72 | 15.11 | 15.11 | -2.579% | 2,242 | -2.713% |
| 2026-09-08 | 15.66 | 15.72 | 15.49 | 15.51 | -1.511% | 77,175 | -5.222% |
| 2026-09-04 | 15.67 | 15.88 | 15.10 | 15.75 | +1.241% | 103,816 | -6.655% |
| 2026-09-03 | 15.80 | 15.80 | 15.55 | 15.55 | +0.193% | 8,308 | -5.497% |
| 2026-09-02 | 15.53 | 15.53 | 15.53 | 15.53 | -2.542% | 5,401 | -5.314% |
| 2026-09-01 | 15.91 | 15.93 | 15.91 | 15.93 | +0.720% | 3,822 | -7.721% |
| 2026-08-31 | 15.77 | 16.60 | 15.77 | 15.82 | +1.908% | 1,999 | -7.057% |
| 2026-08-28 | 16.09 | 16.11 | 15.52 | 15.52 | -0.129% | 1,486 | -5.284% |
| 2026-08-27 | 15.54 | 15.54 | 15.54 | 15.54 | -1.095% | 1,332 | -5.405% |
| 2026-08-26 | 15.71 | 15.71 | 15.71 | 15.71 | -1.443% | 914 | -6.441% |
| 2026-08-25 | 15.74 | 16.33 | 15.74 | 15.94 | -0.081% | 1,034 | -7.791% |
| 2026-08-24 | 16.14 | 16.20 | 15.96 | 15.96 | +0.283% | 10,818 | -7.866% |
| 2026-08-21 | 16.18 | 16.18 | 15.81 | 15.91 | -2.297% | 4,952 | -7.605% |
| 2026-08-20 | 16.28 | 16.28 | 16.28 | 16.28 | -0.586% | 22,398 | -9.727% |
| 2026-08-19 | 16.50 | 16.53 | 15.94 | 16.38 | +1.853% | 2,382 | -10.256% |
| 2026-08-18 | 16.08 | 16.08 | 16.08 | 16.08 | +1.592% | 823 | -8.593% |
| 2026-08-17 | 16.33 | 16.33 | 15.83 | 15.83 | -3.393% | 937 | -7.138% |
| 2026-08-14 | 16.44 | 16.45 | 16.39 | 16.39 | +2.721% | 494 | -10.289% |
| 2026-08-12 | 15.95 | 15.95 | 15.95 | 15.95 | +1.141% | 112 | -7.849% |
| 2026-08-11 | 16.20 | 16.30 | 15.77 | 15.77 | -2.049% | 1,864 | -6.797% |
| 2026-08-10 | 15.62 | 16.15 | 15.62 | 16.10 | -2.309% | 2,199 | -8.707% |
| 2026-08-07 | 15.88 | 16.48 | 15.88 | 16.48 | +0.922% | 3,218 | -10.815% |
| 2026-08-06 | 16.24 | 16.33 | 16.24 | 16.33 | +0.989% | 917 | -9.993% |
| 2026-08-05 | 15.81 | 16.17 | 15.66 | 16.17 | -0.834% | 2,150 | -9.102% |
| 2026-08-04 | 15.77 | 16.31 | 15.66 | 16.31 | +1.925% | 2,673 | -9.860% |
| 2026-08-03 | 15.97 | 16.28 | 15.97 | 16.00 | +1.885% | 7,196 | -8.125% |
| 2026-07-31 | 15.70 | 15.70 | 15.70 | 15.70 | -1.046% | 531 | -6.393% |
| 2026-07-30 | 15.76 | 15.87 | 15.76 | 15.87 | -0.988% | 2,404 | -7.372% |
| 2026-07-29 | 15.95 | 16.04 | 15.61 | 16.03 | -0.691% | 1,783 | -8.288% |
| 2026-07-28 | 16.52 | 16.52 | 16.14 | 16.14 | -1.127% | 497 | -8.922% |
| 2026-07-27 | 16.14 | 16.52 | 16.14 | 16.32 | -0.599% | 1,355 | -9.949% |
| 2026-07-24 | 16.82 | 16.82 | 16.42 | 16.42 | +0.137% | 1,827 | -10.488% |
| 2026-07-23 | 16.40 | 16.40 | 16.40 | 16.40 | -0.546% | 1,246 | -10.366% |
| 2026-07-22 | 16.29 | 16.49 | 16.29 | 16.49 | +2.384% | 634 | -10.855% |
| 2026-07-21 | 16.13 | 16.60 | 16.11 | 16.11 | -2.139% | 1,351 | -8.730% |
| 2026-07-17 | 16.46 | 16.46 | 16.46 | 16.46 | +0.317% | 656 | -10.682% |
| 2026-07-15 | 16.54 | 16.54 | 16.41 | 16.41 | -3.494% | 201 | -10.399% |
| 2026-07-14 | 16.94 | 17.00 | 16.94 | 17.00 | +2.286% | 220 | -13.529% |
| 2026-07-13 | 16.62 | 16.92 | 16.62 | 16.62 | +4.201% | 7,811 | -11.552% |
| 2026-07-10 | 16.50 | 16.50 | 15.95 | 15.95 | -3.069% | 3,788 | -7.837% |
| 2026-07-09 | 16.19 | 16.45 | 16.19 | 16.45 | +0.311% | 5,489 | -10.665% |
| 2026-07-08 | 16.81 | 16.81 | 16.40 | 16.40 | -2.450% | 524 | -10.388% |
| 2026-07-06 | 16.57 | 16.82 | 16.57 | 16.82 | +1.411% | 1,173 | -12.583% |
| 2026-07-02 | 16.12 | 16.64 | 16.12 | 16.58 | +1.896% | 5,192 | -11.350% |
| 2026-06-30 | 16.67 | 16.67 | 16.27 | 16.27 | -2.144% | 729 | -9.669% |
| 2026-06-29 | 16.83 | 16.97 | 16.63 | 16.63 | -0.216% | 5,195 | -11.606% |
| 2026-06-26 | 16.21 | 16.67 | 16.21 | 16.67 | -1.233% | 659 | -11.796% |
| 2026-06-25 | 16.87 | 16.87 | 16.87 | 16.87 | +1.921% | 415 | -12.884% |
| 2026-06-24 | 16.36 | 16.61 | 16.36 | 16.56 | +4.537% | 2,725 | -11.210% |
| 2026-06-22 | 16.16 | 16.16 | 15.84 | 15.84 | +0.492% | 2,235 | -7.182% |
| 2026-06-18 | 15.76 | 15.76 | 15.76 | 15.76 | +0.305% | 80,173 | -6.726% |
| 2026-06-17 | 15.65 | 15.71 | 15.64 | 15.71 | -3.578% | 22,238 | -6.441% |
| 2026-06-16 | 16.28 | 16.82 | 16.28 | 16.30 | +2.240% | 14,573 | -9.788% |
| 2026-06-15 | 16.44 | 16.44 | 15.94 | 15.94 | +0.100% | 1,820 | -7.768% |
| 2026-06-12 | 16.46 | 16.56 | 15.92 | 15.92 | -1.946% | 7,304 | -7.675% |
| 2026-06-10 | 16.21 | 16.24 | 15.56 | 16.24 | -0.074% | 17,269 | -9.472% |
| 2026-06-09 | 15.98 | 16.25 | 15.98 | 16.25 | +3.967% | 37,829 | -9.538% |
| 2026-06-08 | 15.49 | 16.17 | 15.49 | 15.63 | -5.123% | 3,496 | -5.950% |
| 2026-06-05 | 16.02 | 16.47 | 16.02 | 16.47 | +2.259% | 529 | -10.768% |
| 2026-06-04 | 16.43 | 16.48 | 15.95 | 16.11 | +1.193% | 11,863 | -8.752% |
| 2026-06-03 | 15.87 | 15.92 | 15.87 | 15.92 | -1.317% | 925 | -7.663% |
| 2026-06-02 | 16.25 | 16.25 | 15.99 | 16.13 | -0.417% | 591 | -8.880% |
| 2026-06-01 | 16.20 | 16.20 | 15.99 | 16.20 | -2.020% | 359 | -9.259% |
| 2026-05-29 | 15.96 | 16.53 | 15.96 | 16.53 | -3.704% | 5,798 | -11.092% |
| 2026-05-28 | 17.55 | 17.55 | 17.16 | 17.17 | -1.435% | 15,114 | -14.386% |
| 2026-05-27 | 17.03 | 17.42 | 17.03 | 17.42 | -1.337% | 526 | -15.614% |
| 2026-05-26 | 17.23 | 17.66 | 17.23 | 17.66 | +1.088% | 505 | -16.742% |
| 2026-05-22 | 17.06 | 17.56 | 17.06 | 17.47 | +3.804% | 719 | -15.836% |
| 2026-05-21 | 16.74 | 17.07 | 16.74 | 16.83 | +0.125% | 2,253 | -12.635% |
| 2026-05-19 | 17.13 | 17.13 | 16.80 | 16.80 | +0.901% | 24,151 | -12.526% |
| 2026-05-18 | 16.97 | 16.97 | 16.66 | 16.66 | +2.631% | 1,333 | -11.738% |
| 2026-05-15 | 16.10 | 16.23 | 16.10 | 16.23 | -4.597% | 1,132 | -9.416% |
| 2026-05-14 | 17.01 | 17.01 | 17.01 | 17.01 | +0.200% | 571 | -13.580% |
| 2026-05-13 | 17.02 | 17.02 | 16.98 | 16.98 | -2.184% | 927 | -13.407% |
| 2026-05-12 | 16.71 | 17.36 | 16.71 | 17.36 | -1.671% | 3,228 | -15.298% |
| 2026-05-08 | 17.12 | 17.65 | 17.12 | 17.65 | +2.855% | 526 | -16.714% |
| 2026-05-07 | 17.33 | 17.46 | 17.16 | 17.16 | -0.163% | 8,833 | -14.336% |
| 2026-05-06 | 17.19 | 17.19 | 17.19 | 17.19 | 0.000% | 20,231 | -14.475% |
| 2026-05-05 | 17.19 | 17.19 | 17.19 | 17.19 | -0.093% | 358 | -14.475% |
| 2026-05-04 | 17.20 | 17.20 | 17.20 | 17.20 | +0.315% | 555 | -14.555% |
| 2026-05-01 | 17.53 | 17.53 | 17.15 | 17.15 | -5.112% | 553 | -14.286% |
| 2026-04-30 | 18.07 | 18.07 | 18.07 | 18.07 | +5.204% | 418 | -18.668% |
| 2026-04-28 | 17.85 | 17.85 | 17.18 | 17.18 | -0.302% | 443 | -14.435% |
| 2026-04-27 | 17.23 | 17.23 | 17.23 | 17.23 | -0.035% | 372 | -14.694% |
| 2026-04-24 | 17.66 | 17.72 | 17.21 | 17.24 | +2.181% | 1,198 | -14.723% |
| 2026-04-23 | 16.83 | 16.96 | 16.83 | 16.87 | -0.589% | 3,939 | -12.863% |
| 2026-04-21 | 16.97 | 16.97 | 16.97 | 16.97 | +0.474% | 202 | -13.377% |
| 2026-04-20 | 16.89 | 16.89 | 16.89 | 16.89 | -2.370% | 409 | -12.966% |
| 2026-04-17 | 17.57 | 17.57 | 16.92 | 17.30 | -0.035% | 7,023 | -15.029% |
| 2026-04-16 | 17.31 | 17.31 | 17.31 | 17.31 | -2.556% | 330 | -15.058% |
| 2026-04-15 | 17.73 | 17.76 | 17.73 | 17.76 | +2.269% | 5,070 | -17.230% |
| 2026-04-14 | 17.37 | 17.37 | 17.37 | 17.37 | -0.743% | 223 | -15.352% |
| 2026-04-13 | 17.50 | 17.50 | 17.50 | 17.50 | -0.568% | 1,045 | -15.981% |
| 2026-04-10 | 17.35 | 18.32 | 17.35 | 17.60 | -4.546% | 741 | -16.458% |
| 2026-04-09 | 17.62 | 18.43 | 17.62 | 18.43 | +5.712% | 911 | -20.256% |
| 2026-04-08 | 17.44 | 17.44 | 17.44 | 17.44 | +2.012% | 302 | -15.701% |
| 2026-04-07 | 17.09 | 17.09 | 17.09 | 17.09 | -4.342% | 383 | -14.005% |
| 2026-04-06 | 17.87 | 17.87 | 17.87 | 17.87 | -0.134% | 535 | -17.739% |
| 2026-04-02 | 17.75 | 17.89 | 17.11 | 17.89 | +3.284% | 128,689 | -17.850% |
| 2026-04-01 | 17.65 | 17.65 | 17.32 | 17.32 | +2.080% | 127,330 | -15.152% |
| 2026-03-31 | 16.97 | 16.97 | 16.97 | 16.97 | -0.200% | 6,674 | -13.387% |
| 2026-03-30 | 16.41 | 17.01 | 16.41 | 17.01 | +4.652% | 784 | -13.560% |
| 2026-03-27 | 16.63 | 16.63 | 15.96 | 16.25 | +1.246% | 2,082 | -9.538% |
| 2026-03-24 | 16.45 | 16.45 | 16.05 | 16.05 | -2.550% | 2,655 | -8.411% |
| 2026-03-23 | 16.47 | 16.47 | 16.47 | 16.47 | -1.401% | 305 | -10.747% |
| 2026-03-20 | 16.79 | 16.79 | 16.35 | 16.70 | -1.352% | 1,361 | -11.997% |
| 2026-03-19 | 16.78 | 16.93 | 16.78 | 16.93 | -4.581% | 3,721 | -13.187% |
| 2026-03-17 | 18.38 | 18.55 | 17.75 | 17.75 | -0.259% | 2,603 | -17.164% |
| 2026-03-16 | 18.16 | 18.49 | 17.79 | 17.79 | -3.220% | 1,965 | -17.379% |
| 2026-03-13 | 17.80 | 18.38 | 17.80 | 18.38 | +0.817% | 659 | -20.039% |
| 2026-03-12 | 18.54 | 18.54 | 18.23 | 18.23 | +3.314% | 2,359 | -19.386% |
| 2026-03-11 | 17.52 | 17.65 | 17.52 | 17.65 | -4.440% | 509 | -16.714% |
| 2026-03-10 | 18.04 | 18.47 | 18.04 | 18.47 | +4.527% | 767 | -20.411% |
| 2026-03-09 | 17.77 | 17.77 | 17.67 | 17.67 | -2.720% | 696 | -16.808% |
| 2026-03-06 | 17.60 | 18.16 | 17.60 | 18.16 | -0.088% | 583 | -19.071% |
| 2026-03-05 | 18.33 | 18.33 | 17.71 | 18.18 | +0.442% | 2,652 | -19.142% |
| 2026-03-04 | 18.44 | 18.44 | 18.10 | 18.10 | +1.457% | 2,398 | -18.785% |
| 2026-03-03 | 18.07 | 18.16 | 17.66 | 17.84 | -3.453% | 796 | -17.601% |
| 2026-03-02 | 18.75 | 18.79 | 18.48 | 18.48 | -3.911% | 6,921 | -20.446% |
| 2026-02-27 | 19.30 | 19.33 | 18.72 | 19.23 | +4.761% | 2,685 | -23.557% |
| 2026-02-26 | 18.25 | 18.36 | 18.25 | 18.36 | -0.939% | 1,270 | -19.917% |
| 2026-02-25 | 18.99 | 18.99 | 18.51 | 18.53 | -1.019% | 1,177 | -20.669% |
| 2026-02-24 | 18.72 | 18.72 | 18.72 | 18.72 | +4.621% | 345 | -21.478% |
| 2026-02-23 | 17.89 | 17.89 | 17.89 | 17.89 | +0.427% | 403 | -17.850% |
| 2026-02-20 | 18.39 | 18.39 | 17.82 | 17.82 | -1.340% | 520 | -17.499% |
| 2026-02-19 | 18.27 | 18.27 | 17.98 | 18.06 | -0.496% | 4,047 | -18.605% |
| 2026-02-18 | 18.14 | 18.66 | 18.09 | 18.15 | -0.483% | 1,666 | -19.008% |
| 2026-02-17 | 18.79 | 18.80 | 18.24 | 18.24 | -0.567% | 109,671 | -19.399% |
| 2026-02-13 | 18.79 | 18.82 | 18.34 | 18.34 | -2.207% | 762 | -19.856% |
| 2026-02-12 | 18.76 | 18.76 | 18.76 | 18.76 | +6.122% | 396 | -21.625% |
| 2026-02-11 | 18.35 | 18.35 | 17.67 | 17.67 | +1.715% | 1,556 | -16.827% |
| 2026-02-10 | 17.75 | 17.82 | 17.38 | 17.38 | -1.199% | 1,759 | -15.401% |
| 2026-02-09 | 17.69 | 17.70 | 17.26 | 17.59 | -1.552% | 1,891 | -16.415% |
| 2026-02-06 | 17.93 | 17.93 | 17.67 | 17.86 | +2.777% | 1,795 | -17.712% |
| 2026-02-05 | 17.38 | 17.38 | 17.38 | 17.38 | +0.528% | 757 | -15.426% |
| 2026-02-04 | 18.04 | 18.48 | 17.29 | 17.29 | -4.475% | 2,256 | -14.980% |
| 2026-02-03 | 18.09 | 18.10 | 18.09 | 18.10 | +4.564% | 262,091 | -18.785% |
| 2026-02-02 | 17.36 | 17.36 | 16.95 | 17.31 | -2.643% | 1,998 | -15.078% |
| 2026-01-30 | 17.78 | 17.78 | 17.78 | 17.78 | +5.934% | 194 | -17.323% |
| 2026-01-29 | 16.78 | 16.78 | 16.78 | 16.78 | +0.527% | 123 | -12.417% |
| 2026-01-28 | 17.36 | 17.36 | 16.70 | 16.70 | +0.530% | 2,259 | -11.955% |
| 2026-01-27 | 17.43 | 17.43 | 16.61 | 16.61 | +0.571% | 1,241 | -11.488% |
| 2026-01-26 | 16.50 | 17.36 | 16.50 | 16.51 | +2.252% | 2,907 | -10.983% |
| 2026-01-23 | 16.15 | 16.15 | 16.15 | 16.15 | +2.073% | 1,061 | -8.978% |
| 2026-01-22 | 16.02 | 16.08 | 15.82 | 15.82 | -0.678% | 24,929 | -7.091% |
| 2026-01-21 | 15.85 | 16.09 | 15.85 | 15.93 | -0.438% | 2,947 | -7.721% |
| 2026-01-20 | 16.12 | 16.12 | 16.00 | 16.00 | -0.175% | 2,971 | -8.125% |
| 2026-01-16 | 16.17 | 16.38 | 15.95 | 16.03 | -1.849% | 7,729 | -8.286% |
| 2026-01-15 | 16.09 | 16.33 | 16.09 | 16.33 | +2.158% | 32,253 | -9.982% |
| 2026-01-13 | 15.95 | 15.98 | 15.53 | 15.98 | +0.903% | 2,736 | -8.039% |
| 2026-01-12 | 16.00 | 16.67 | 15.84 | 15.84 | -0.987% | 1,136 | -7.209% |
| 2026-01-09 | 16.00 | 16.00 | 16.00 | 16.00 | +0.240% | 388 | -8.125% |
| 2026-01-08 | 15.96 | 15.96 | 15.96 | 15.96 | +0.896% | 551 | -7.905% |
| 2026-01-07 | 16.00 | 16.04 | 15.82 | 15.82 | -0.252% | 8,939 | -7.080% |
| 2026-01-05 | 15.84 | 15.86 | 15.84 | 15.86 | +2.561% | 792 | -7.314% |
| 2026-01-02 | 15.87 | 15.87 | 15.46 | 15.46 | -2.127% | 625 | -4.941% |
| 2025-12-31 | 15.79 | 15.80 | 15.15 | 15.80 | +0.158% | 918 | -6.962% |
| 2025-12-30 | 15.47 | 15.78 | 15.47 | 15.78 | +1.972% | 333 | -6.815% |
| 2025-12-29 | 15.47 | 15.47 | 15.47 | 15.47 | +3.478% | 358 | -4.977% |
| 2025-12-26 | 15.31 | 15.31 | 14.95 | 14.95 | -2.044% | 3,168 | -1.672% |
| 2025-12-23 | 15.40 | 15.45 | 15.26 | 15.26 | +2.306% | 775 | -3.682% |
| 2025-12-22 | 15.34 | 15.34 | 14.92 | 14.92 | -2.241% | 662 | -1.461% |
| 2025-12-19 | 15.28 | 15.28 | 15.26 | 15.26 | -0.858% | 76,276 | -3.670% |
| 2025-12-18 | 15.41 | 15.41 | 15.10 | 15.39 | -0.504% | 1,148 | -4.496% |
| 2025-12-17 | 15.25 | 15.47 | 15.25 | 15.47 | +0.729% | 1,102 | -4.977% |
| 2025-12-16 | 15.36 | 15.36 | 15.36 | 15.36 | +0.026% | 605 | -4.284% |
| 2025-12-15 | 15.35 | 15.35 | 15.35 | 15.35 | +2.867% | 468 | -4.259% |
| 2025-12-12 | 14.93 | 14.93 | 14.93 | 14.93 | +0.770% | 252 | -1.514% |
| 2025-12-11 | 14.98 | 14.98 | 14.81 | 14.81 | +0.257% | 2,257 | -0.756% |
| 2025-12-10 | 15.07 | 15.07 | 14.77 | 14.77 | -0.041% | 979 | -0.501% |
| 2025-12-09 | 14.96 | 15.35 | 14.78 | 14.78 | -1.598% | 1,076 | -0.541% |
| 2025-12-08 | 15.15 | 15.34 | 15.02 | 15.02 | -2.239% | 4,970 | -2.130% |
| 2025-12-05 | 15.38 | 15.38 | 15.36 | 15.36 | +1.789% | 1,248 | -4.322% |
| 2025-12-04 | 15.04 | 15.30 | 15.04 | 15.09 | -2.367% | 1,129 | -2.610% |
| 2025-12-02 | 15.46 | 15.46 | 15.46 | 15.46 | +0.586% | 436 | -4.916% |
| 2025-12-01 | 15.37 | 15.37 | 15.37 | 15.37 | -1.323% | 348 | -4.359% |
| 2025-11-26 | 15.58 | 15.58 | 15.58 | 15.58 | +2.440% | 242 | -5.624% |
| 2025-11-25 | 15.21 | 15.21 | 15.21 | 15.21 | +4.344% | 1,182 | -3.321% |
| 2025-11-24 | 15.40 | 15.40 | 14.57 | 14.57 | -6.326% | 561 | +0.878% |
| 2025-11-21 | 15.05 | 15.56 | 15.05 | 15.56 | +4.096% | 2,243 | -5.503% |
| 2025-11-20 | 14.83 | 14.94 | 14.56 | 14.94 | -4.034% | 38,030 | -1.632% |
| 2025-11-19 | 15.61 | 15.61 | 15.57 | 15.57 | -0.460% | 1,333 | -5.600% |
| 2025-11-18 | 15.92 | 15.99 | 15.24 | 15.64 | +2.449% | 82,363 | -6.034% |
| 2025-11-17 | 15.54 | 16.30 | 15.27 | 15.27 | -0.844% | 52,199 | -3.733% |
| 2025-11-14 | 15.40 | 15.40 | 15.40 | 15.40 | -0.452% | 1,515 | -4.545% |
| 2025-11-13 | 15.38 | 15.47 | 15.38 | 15.47 | -0.668% | 100,769 | -4.977% |
| 2025-11-12 | 15.32 | 15.57 | 15.32 | 15.57 | -1.337% | 6,911 | -5.612% |
| 2025-11-11 | 15.79 | 15.79 | 15.79 | 15.79 | +2.673% | 123 | -6.874% |
| 2025-11-10 | 15.37 | 15.37 | 15.37 | 15.37 | -4.164% | 364 | -4.384% |
| 2025-11-06 | 15.99 | 16.04 | 15.26 | 16.04 | +6.811% | 1,630 | -8.366% |
| 2025-11-05 | 15.02 | 15.02 | 15.02 | 15.02 | -4.338% | 165 | -2.124% |
| 2025-11-04 | 15.70 | 15.70 | 15.70 | 15.70 | 0.000% | 77,555 | -6.369% |
| 2025-11-03 | 15.70 | 15.70 | 15.70 | 15.70 | +4.388% | 430 | -6.369% |
| 2025-10-31 | 15.30 | 15.30 | 15.04 | 15.04 | -1.055% | 279 | -2.261% |
| 2025-10-30 | 15.17 | 15.20 | 15.17 | 15.20 | -5.423% | 656 | -3.292% |
| 2025-10-28 | 16.00 | 16.07 | 16.00 | 16.07 | +4.282% | 614 | -8.537% |
| 2025-10-27 | 16.27 | 16.27 | 15.41 | 15.41 | -5.157% | 70,224 | -4.620% |
| 2025-10-23 | 16.25 | 16.25 | 16.25 | 16.25 | +6.432% | 2,858 | -9.538% |
| 2025-10-22 | 16.03 | 16.03 | 15.27 | 15.27 | -4.527% | 593 | -3.720% |
| 2025-10-21 | 15.65 | 15.99 | 15.65 | 15.99 | +4.866% | 760 | -8.079% |
| 2025-10-17 | 15.25 | 15.25 | 15.25 | 15.25 | -3.834% | 152 | -3.607% |
| 2025-10-16 | 15.84 | 15.86 | 15.46 | 15.86 | +6.415% | 69,216 | -7.302% |
| 2025-10-15 | 15.49 | 15.49 | 14.90 | 14.90 | +0.794% | 625 | -1.356% |
| 2025-10-14 | 14.60 | 15.48 | 14.60 | 14.78 | +1.264% | 54,974 | -0.572% |
| 2025-10-13 | 14.70 | 15.30 | 14.60 | 14.60 | -0.680% | 15,399 | +0.685% |
| 2025-10-10 | 14.52 | 14.70 | 14.52 | 14.70 | -4.047% | 4,002 | 0.000% |
| 2025-10-09 | 15.32 | 15.32 | 15.32 | 15.32 | +2.304% | 689 | -4.047% |
| 2025-10-07 | 14.57 | 14.98 | 14.57 | 14.97 | +0.672% | 1,357 | -1.836% |
| 2025-10-06 | 14.87 | 15.10 | 14.86 | 14.88 | -1.568% | 2,439 | -1.176% |
| 2025-10-03 | 15.11 | 15.11 | 15.11 | 15.11 | +4.072% | 517 | -2.726% |
| 2025-10-02 | 14.52 | 14.52 | 14.52 | 14.52 | -4.293% | 61,605 | +1.235% |
| 2025-10-01 | 15.17 | 15.17 | 15.17 | 15.17 | +8.682% | 274 | -3.111% |
| 2025-09-29 | 14.14 | 14.79 | 13.96 | 13.96 | -5.625% | 5,864 | +5.301% |
| 2025-09-26 | 13.97 | 14.79 | 13.97 | 14.79 | +0.708% | 1,169 | -0.622% |
| 2025-09-25 | 14.23 | 14.69 | 14.23 | 14.69 | -0.501% | 2,531 | +0.082% |
| 2025-09-24 | 14.84 | 14.84 | 14.45 | 14.76 | +2.301% | 4,200 | -0.420% |
| 2025-09-23 | 14.43 | 14.43 | 14.43 | 14.43 | -1.596% | 5,458 | +1.871% |
| 2025-09-22 | 14.65 | 14.66 | 14.03 | 14.66 | +4.954% | 864 | +0.245% |
| 2025-09-18 | 13.97 | 13.97 | 13.97 | 13.97 | -3.576% | 321 | +5.212% |
| 2025-09-17 | 15.03 | 15.03 | 14.18 | 14.49 | -0.241% | 9,658 | +1.449% |
| 2025-09-16 | 14.20 | 14.53 | 14.20 | 14.53 | -2.451% | 363 | +1.205% |
| 2025-09-15 | 14.89 | 14.89 | 14.89 | 14.89 | +3.188% | 1,764 | -1.276% |
| 2025-09-12 | 14.17 | 14.43 | 14.17 | 14.43 | +2.232% | 783 | +1.871% |
| 2025-09-11 | 14.20 | 14.20 | 14.00 | 14.12 | +1.284% | 1,917 | +4.145% |
| 2025-09-10 | 13.94 | 13.94 | 13.94 | 13.94 | -1.373% | 136 | +5.482% |
| 2025-09-09 | 13.91 | 14.13 | 13.91 | 14.13 | -0.745% | 2,699 | +4.034% |
| 2025-09-08 | 13.95 | 14.24 | 13.95 | 14.24 | +2.388% | 533 | +3.259% |
| 2025-09-05 | 14.11 | 14.32 | 13.90 | 13.90 | -1.166% | 1,617 | +5.725% |
| 2025-09-04 | 13.83 | 14.07 | 13.56 | 14.07 | +4.595% | 1,262 | +4.492% |
| 2025-09-03 | 13.75 | 14.21 | 13.45 | 13.45 | -4.664% | 1,450 | +9.294% |
| 2025-09-02 | 13.79 | 14.11 | 13.45 | 14.11 | -3.949% | 1,061 | +4.196% |
| 2025-08-29 | 14.69 | 14.69 | 14.69 | 14.69 | +5.517% | 285 | +0.082% |
| 2025-08-28 | 14.20 | 14.20 | 13.92 | 13.92 | -2.698% | 2,356 | +5.603% |
| 2025-08-27 | 14.17 | 14.31 | 14.17 | 14.31 | +1.131% | 261 | +2.754% |
| 2025-08-26 | 14.53 | 14.53 | 14.15 | 14.15 | -5.327% | 1,560 | +3.916% |
| 2025-08-25 | 14.94 | 14.94 | 14.94 | 14.94 | +0.864% | 170 | -1.620% |
| 2025-08-22 | 14.23 | 14.81 | 14.23 | 14.81 | +1.849% | 790 | -0.770% |
| 2025-08-21 | 14.88 | 14.88 | 14.54 | 14.54 | +1.571% | 4,001 | +1.066% |
| 2025-08-20 | 14.89 | 14.89 | 14.32 | 14.32 | +1.632% | 700 | +2.654% |
| 2025-08-19 | 14.07 | 14.09 | 14.07 | 14.09 | -4.215% | 372 | +4.329% |
| 2025-08-18 | 14.96 | 14.96 | 14.41 | 14.71 | -0.889% | 55,571 | -0.068% |
| 2025-08-15 | 14.85 | 14.85 | 14.84 | 14.84 | +0.501% | 436 | -0.957% |
| 2025-08-14 | 14.77 | 14.77 | 14.77 | 14.77 | +0.750% | 566 | -0.460% |
| 2025-08-13 | 14.65 | 14.66 | 14.65 | 14.66 | +3.855% | 502 | +0.287% |
| 2025-08-11 | 14.12 | 14.12 | 14.11 | 14.11 | -5.085% | 444 | +4.153% |
| 2025-08-08 | 14.95 | 14.95 | 14.17 | 14.87 | -0.415% | 2,217 | -1.143% |
| 2025-08-07 | 14.93 | 14.93 | 14.93 | 14.93 | +3.637% | 2,399 | -1.554% |
| 2025-08-06 | 14.42 | 15.09 | 14.29 | 14.41 | -0.437% | 4,775 | +2.027% |
| 2025-08-05 | 14.36 | 15.02 | 14.36 | 14.47 | -3.897% | 1,607 | +1.581% |
| 2025-08-04 | 14.49 | 15.06 | 14.49 | 15.06 | +0.898% | 764 | -2.377% |
| 2025-08-01 | 14.94 | 14.94 | 14.30 | 14.92 | +6.160% | 3,146 | -1.501% |
| 2025-07-31 | 13.93 | 14.77 | 13.93 | 14.06 | -2.941% | 4,841 | +4.567% |
| 2025-07-30 | 14.21 | 14.54 | 13.96 | 14.48 | +5.877% | 264,272 | +1.491% |
| 2025-07-29 | 13.93 | 14.29 | 13.68 | 13.68 | -6.608% | 2,118,056 | +7.456% |
| 2025-07-28 | 14.20 | 14.98 | 14.20 | 14.65 | +1.864% | 3,539 | +0.355% |
| 2025-07-25 | 14.92 | 14.92 | 14.38 | 14.38 | -4.235% | 2,997 | +2.225% |
| 2025-07-24 | 15.04 | 15.04 | 14.23 | 15.02 | -0.093% | 2,029 | -2.104% |
| 2025-07-23 | 15.03 | 15.03 | 15.03 | 15.03 | -0.700% | 168 | -2.196% |
| 2025-07-22 | 14.60 | 15.14 | 14.60 | 15.14 | +3.685% | 3,566 | -2.881% |
| 2025-07-21 | 14.34 | 14.60 | 14.33 | 14.60 | +2.861% | 7,634 | +0.699% |
| 2025-07-18 | 14.51 | 14.51 | 14.15 | 14.19 | -1.881% | 2,422 | +3.579% |
| 2025-07-17 | 14.09 | 14.47 | 14.06 | 14.46 | -0.248% | 2,596 | +1.632% |
| 2025-07-16 | 13.99 | 14.51 | 13.97 | 14.50 | +2.998% | 2,232 | +1.379% |
| 2025-07-15 | 14.51 | 14.52 | 13.96 | 14.08 | +0.199% | 53,806 | +4.418% |
| 2025-07-14 | 14.12 | 14.54 | 14.05 | 14.05 | -3.130% | 3,524 | +4.626% |
| 2025-07-11 | 14.49 | 14.51 | 13.91 | 14.50 | -0.014% | 4,828 | +1.351% |
| 2025-07-10 | 13.86 | 14.51 | 13.86 | 14.51 | -1.064% | 1,742 | +1.337% |
| 2025-07-09 | 13.99 | 14.66 | 13.99 | 14.66 | +1.048% | 6,831 | +0.259% |
| 2025-07-08 | 13.83 | 14.51 | 13.83 | 14.51 | -1.467% | 4,052 | +1.309% |
| 2025-07-07 | 14.76 | 14.76 | 14.11 | 14.73 | +3.457% | 3,631 | -0.177% |
| 2025-07-03 | 14.10 | 14.90 | 14.10 | 14.23 | -3.170% | 4,074 | +3.274% |
| 2025-07-02 | 14.79 | 14.79 | 14.18 | 14.70 | +0.685% | 3,933 | 0.000% |
| 2025-07-01 | 15.10 | 15.10 | 14.60 | 14.60 | -4.187% | 4,165 | +0.685% |
| 2025-06-30 | 14.92 | 15.24 | 14.56 | 15.24 | +2.821% | 4,349 | -3.531% |
| 2025-06-27 | 14.46 | 15.40 | 14.46 | 14.82 | -0.185% | 5,434 | -0.810% |
| 2025-06-26 | 15.70 | 15.70 | 14.69 | 14.85 | +2.410% | 20,032 | -0.993% |
| 2025-06-25 | 15.22 | 15.22 | 14.48 | 14.50 | -0.083% | 4,913 | +1.393% |
| 2025-06-24 | 14.90 | 15.25 | 14.37 | 14.51 | +1.214% | 3,482 | +1.309% |
| 2025-06-23 | 15.00 | 15.03 | 14.34 | 14.34 | +2.342% | 3,736 | +2.539% |
| 2025-06-20 | 14.78 | 14.78 | 14.01 | 14.01 | -2.628% | 3,533 | +4.940% |
| 2025-06-18 | 14.77 | 14.77 | 14.00 | 14.39 | +1.610% | 8,498 | +2.183% |
| 2025-06-17 | 14.83 | 14.84 | 14.13 | 14.16 | -3.648% | 3,075 | +3.828% |
| 2025-06-16 | 14.77 | 15.01 | 14.32 | 14.69 | +2.497% | 4,241 | +0.041% |
| 2025-06-13 | 15.03 | 15.03 | 14.33 | 14.34 | -2.250% | 9,564 | +2.539% |
| 2025-06-12 | 15.00 | 15.01 | 14.33 | 14.67 | +3.318% | 14,897 | +0.232% |
| 2025-06-11 | 14.74 | 14.75 | 14.12 | 14.20 | -0.140% | 94,896 | +3.558% |
| 2025-06-10 | 14.14 | 14.76 | 14.14 | 14.21 | +0.815% | 56,124 | +3.413% |
| 2025-06-09 | 14.59 | 14.60 | 14.08 | 14.10 | -3.833% | 2,469 | +4.255% |
| 2025-06-06 | 14.67 | 14.67 | 14.08 | 14.66 | +5.406% | 2,861 | +0.259% |
| 2025-06-05 | 14.73 | 14.73 | 13.91 | 13.91 | -5.631% | 2,565 | +5.679% |
| 2025-06-04 | 14.74 | 14.90 | 14.16 | 14.74 | +5.815% | 10,234 | -0.271% |
| 2025-06-03 | 14.83 | 14.83 | 13.93 | 13.93 | -4.458% | 2,956 | +5.528% |
| 2025-06-02 | 14.78 | 14.92 | 14.17 | 14.58 | +2.052% | 5,622 | +0.823% |
| 2025-05-30 | 13.93 | 14.74 | 13.93 | 14.29 | -4.576% | 11,681 | +2.891% |
| 2025-05-29 | 15.25 | 15.25 | 13.95 | 14.97 | +4.117% | 8,997 | -1.817% |
| 2025-05-28 | 15.16 | 15.16 | 14.30 | 14.38 | -2.965% | 2,276 | +2.225% |
| 2025-05-27 | 14.94 | 14.94 | 14.46 | 14.82 | +0.402% | 1,630 | -0.806% |
| 2025-05-23 | 14.89 | 14.90 | 14.56 | 14.76 | +0.985% | 7,314 | -0.407% |
| 2025-05-22 | 15.16 | 15.16 | 14.34 | 14.62 | -1.959% | 5,782 | +0.575% |
| 2025-05-21 | 14.76 | 14.92 | 14.63 | 14.91 | +2.278% | 2,780 | -1.395% |
| 2025-05-20 | 14.88 | 14.89 | 14.47 | 14.58 | -0.857% | 157,378 | +0.851% |
| 2025-05-19 | 14.80 | 14.82 | 14.16 | 14.70 | +4.196% | 7,510 | -0.014% |
| 2025-05-16 | 14.60 | 14.69 | 14.00 | 14.11 | -3.883% | 8,209 | +4.181% |
| 2025-05-15 | 13.92 | 14.68 | 13.90 | 14.68 | +3.892% | 5,644 | +0.136% |
| 2025-05-14 | 14.11 | 14.18 | 13.48 | 14.13 | +0.312% | 8,949 | +4.034% |
| 2025-05-13 | 14.01 | 14.09 | 13.24 | 14.09 | -0.113% | 1,039 | +4.359% |
| 2025-05-12 | 14.12 | 14.19 | 13.49 | 14.10 | +0.456% | 3,460 | +4.241% |
| 2025-05-09 | 14.69 | 14.79 | 14.01 | 14.04 | +1.651% | 3,420 | +4.716% |
| 2025-05-08 | 14.96 | 14.96 | 13.81 | 13.81 | -8.688% | 2,579 | +6.445% |
| 2025-05-07 | 15.01 | 15.12 | 14.17 | 15.12 | +5.159% | 7,050 | -2.803% |
| 2025-05-06 | 14.30 | 15.09 | 14.12 | 14.38 | -2.495% | 3,467 | +2.211% |
| 2025-05-05 | 14.45 | 14.75 | 14.15 | 14.75 | -1.126% | 3,861 | -0.339% |
| 2025-05-02 | 14.55 | 15.14 | 14.55 | 14.92 | -0.666% | 3,582 | -1.461% |
| 2025-05-01 | 15.11 | 15.12 | 13.73 | 15.02 | +4.190% | 2,640 | -2.117% |
| 2025-04-30 | 14.44 | 15.24 | 14.41 | 14.41 | +1.222% | 1,135 | +1.984% |
| 2025-04-29 | 14.70 | 15.26 | 14.24 | 14.24 | -0.224% | 11,109 | +3.230% |
| 2025-04-28 | 14.66 | 14.67 | 14.27 | 14.27 | +0.197% | 17,029 | +2.999% |
| 2025-04-25 | 14.65 | 14.67 | 14.21 | 14.24 | -0.252% | 2,537 | +3.201% |
| 2025-04-24 | 14.65 | 14.66 | 14.27 | 14.28 | -3.838% | 2,429 | +2.941% |
| 2025-04-23 | 14.76 | 14.85 | 14.10 | 14.85 | +1.657% | 1,562 | -1.010% |
| 2025-04-22 | 14.95 | 15.37 | 14.42 | 14.61 | +3.721% | 5,325 | +0.630% |
| 2025-04-21 | 15.28 | 15.28 | 14.08 | 14.08 | -1.137% | 5,028 | +4.374% |
| 2025-04-17 | 14.92 | 14.92 | 14.25 | 14.25 | -3.548% | 121,460 | +3.187% |
| 2025-04-16 | 14.00 | 14.77 | 14.00 | 14.77 | +6.921% | 238,654 | -0.474% |
| 2025-04-15 | 13.98 | 14.29 | 13.70 | 13.81 | +1.216% | 91,931 | +6.414% |
| 2025-04-14 | 13.51 | 13.92 | 13.51 | 13.65 | +0.169% | 5,976 | +7.708% |
| 2025-04-11 | 13.80 | 13.80 | 13.27 | 13.63 | +5.587% | 33,434 | +7.890% |
| 2025-04-10 | 12.98 | 13.55 | 12.80 | 12.90 | -5.201% | 8,289 | +13.918% |
| 2025-04-09 | 13.12 | 13.61 | 11.99 | 13.61 | +4.051% | 15,086 | +7.993% |
| 2025-04-08 | 12.70 | 13.49 | 12.39 | 13.08 | +4.123% | 6,459 | +12.368% |
| 2025-04-07 | 13.14 | 13.44 | 12.32 | 12.56 | -6.392% | 12,903 | +17.001% |
| 2025-04-04 | 14.27 | 14.27 | 12.97 | 13.42 | -2.838% | 7,434 | +9.522% |
| 2025-04-03 | 14.01 | 14.60 | 13.81 | 13.81 | +6.294% | 5,238 | +6.414% |
| 2025-04-02 | 13.23 | 13.23 | 12.96 | 13.00 | +0.108% | 1,928 | +13.112% |
| 2025-04-01 | 13.21 | 13.23 | 12.98 | 12.98 | +0.062% | 1,704 | +13.234% |
| 2025-03-31 | 13.22 | 13.22 | 12.92 | 12.97 | +0.108% | 4,167 | +13.304% |
| 2025-03-28 | 12.92 | 13.23 | 12.92 | 12.96 | +2.434% | 5,674 | +13.426% |
| 2025-03-27 | 13.16 | 13.16 | 12.65 | 12.65 | +0.254% | 3,347 | +16.187% |
| 2025-03-26 | 13.12 | 13.14 | 12.62 | 12.62 | +2.685% | 2,824 | +16.482% |
| 2025-03-25 | 13.12 | 13.12 | 12.29 | 12.29 | -5.982% | 2,999 | +19.609% |
| 2025-03-24 | 13.13 | 13.13 | 12.51 | 13.07 | +1.934% | 8,151 | +12.454% |
| 2025-03-21 | 13.18 | 13.18 | 12.65 | 12.82 | -2.804% | 32,636 | +14.629% |
| 2025-03-20 | 13.19 | 13.20 | 12.88 | 13.19 | +3.759% | 1,601 | +11.414% |
| 2025-03-19 | 12.57 | 13.15 | 12.57 | 12.72 | +0.379% | 3,751 | +15.602% |
| 2025-03-18 | 13.13 | 13.14 | 12.63 | 12.67 | +0.237% | 2,637 | +16.040% |
| 2025-03-17 | 12.66 | 13.31 | 12.53 | 12.64 | +1.363% | 19,906 | +16.316% |
| 2025-03-14 | 12.49 | 12.64 | 12.40 | 12.47 | +0.346% | 5,614 | +17.902% |
| 2025-03-13 | 12.63 | 12.63 | 12.41 | 12.43 | +0.689% | 5,656 | +18.310% |
| 2025-03-12 | 12.58 | 12.61 | 12.27 | 12.34 | -2.250% | 9,433 | +19.125% |
| 2025-03-11 | 12.36 | 12.62 | 12.35 | 12.62 | +1.683% | 1,787 | +16.445% |
| 2025-03-10 | 12.51 | 12.61 | 12.32 | 12.41 | +7.582% | 20,138 | +18.405% |
| 2025-03-07 | 12.51 | 12.51 | 11.54 | 11.54 | -1.452% | 13,695 | +27.383% |
| 2025-03-06 | 12.00 | 12.42 | 11.66 | 11.71 | -3.542% | 10,386 | +25.534% |
| 2025-03-05 | 12.04 | 12.56 | 12.04 | 12.14 | -0.328% | 3,183 | +21.087% |
| 2025-03-04 | 12.32 | 12.60 | 12.18 | 12.18 | 0.000% | 3,613 | +20.690% |