TMXXF
TMX GROUP LTD
stockOTC
EODOct 2, 2026
36.97USD-0.396%(-0.15)34,619
TMXXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.32 | 37.32 | 36.97 | 36.97 | -0.396% | 34,619 | 0.000% |
| 2026-10-01 | 36.71 | 37.12 | 36.71 | 37.12 | -0.169% | 28,829 | -0.396% |
| 2026-09-29 | 36.96 | 37.18 | 36.96 | 37.18 | -2.753% | 73,400 | -0.565% |
| 2026-09-28 | 38.23 | 38.23 | 38.23 | 38.23 | -0.229% | 85,681 | -3.302% |
| 2026-09-25 | 38.55 | 38.55 | 38.28 | 38.32 | +0.007% | 21,325 | -3.523% |
| 2026-09-24 | 38.41 | 38.41 | 38.32 | 38.32 | -1.116% | 5,207 | -3.517% |
| 2026-09-23 | 38.75 | 38.75 | 38.75 | 38.75 | -0.309% | 58,025 | -4.594% |
| 2026-09-22 | 39.16 | 39.16 | 38.66 | 38.87 | +0.543% | 46,620 | -4.888% |
| 2026-09-18 | 38.06 | 38.66 | 38.06 | 38.66 | +2.248% | 96,117 | -4.371% |
| 2026-09-17 | 37.81 | 37.81 | 37.81 | 37.81 | +0.398% | 1,744 | -2.222% |
| 2026-09-16 | 37.66 | 37.66 | 37.66 | 37.66 | -0.895% | 6,182 | -1.832% |
| 2026-09-15 | 38.24 | 38.24 | 38.00 | 38.00 | -1.457% | 20,141 | -2.711% |
| 2026-09-14 | 38.22 | 38.70 | 38.22 | 38.56 | -0.093% | 44,731 | -4.128% |
| 2026-09-11 | 38.60 | 38.60 | 38.60 | 38.60 | +2.091% | 74,339 | -4.218% |
| 2026-09-10 | 38.00 | 38.00 | 37.81 | 37.81 | -0.276% | 88,381 | -2.215% |
| 2026-09-09 | 37.95 | 37.95 | 37.88 | 37.91 | -1.067% | 21,802 | -2.485% |
| 2026-09-08 | 38.67 | 38.67 | 38.32 | 38.32 | -3.498% | 25,119 | -3.525% |
| 2026-09-04 | 39.71 | 39.71 | 39.71 | 39.71 | +1.586% | 3,814 | -6.900% |
| 2026-09-03 | 38.98 | 39.09 | 38.98 | 39.09 | +2.143% | 200,042 | -5.423% |
| 2026-09-02 | 38.27 | 38.27 | 38.27 | 38.27 | -1.060% | 22,588 | -3.397% |
| 2026-09-01 | 38.69 | 38.69 | 38.68 | 38.68 | -0.719% | 78,945 | -4.421% |
| 2026-08-31 | 38.96 | 38.96 | 38.96 | 38.96 | -0.764% | 46,468 | -5.108% |
| 2026-08-28 | 39.35 | 39.35 | 39.26 | 39.26 | -0.178% | 40,011 | -5.833% |
| 2026-08-27 | 39.42 | 39.42 | 39.33 | 39.33 | +0.131% | 126,196 | -6.001% |
| 2026-08-26 | 39.18 | 39.28 | 39.18 | 39.28 | +0.724% | 51,837 | -5.877% |
| 2026-08-25 | 39.14 | 39.14 | 39.00 | 39.00 | +1.977% | 46,570 | -5.195% |
| 2026-08-24 | 38.24 | 38.24 | 38.24 | 38.24 | +0.249% | 81,616 | -3.321% |
| 2026-08-21 | 38.21 | 38.21 | 38.13 | 38.15 | +1.234% | 2,995 | -3.080% |
| 2026-08-20 | 37.68 | 37.68 | 37.68 | 37.68 | -1.335% | 81,364 | -1.884% |
| 2026-08-19 | 38.32 | 38.48 | 38.19 | 38.19 | -0.261% | 8,035 | -3.195% |
| 2026-08-18 | 38.43 | 38.43 | 38.29 | 38.29 | -0.468% | 2,632 | -3.447% |
| 2026-08-17 | 38.47 | 38.47 | 38.47 | 38.47 | -0.286% | 28,256 | -3.899% |
| 2026-08-14 | 38.58 | 38.58 | 38.58 | 38.58 | -0.437% | 675,849 | -4.174% |
| 2026-08-13 | 38.65 | 38.78 | 38.65 | 38.75 | +1.139% | 6,895 | -4.594% |
| 2026-08-12 | 38.24 | 38.31 | 38.24 | 38.31 | -0.329% | 944 | -3.507% |
| 2026-08-11 | 38.42 | 38.54 | 38.42 | 38.44 | +0.734% | 10,554 | -3.824% |
| 2026-08-10 | 38.16 | 38.16 | 38.16 | 38.16 | +2.032% | 7,783 | -3.118% |
| 2026-08-07 | 37.25 | 37.59 | 37.25 | 37.40 | +0.027% | 988,276 | -1.150% |
| 2026-08-06 | 37.79 | 37.80 | 37.31 | 37.39 | +1.300% | 4,131 | -1.123% |
| 2026-08-04 | 37.21 | 37.21 | 36.91 | 36.91 | +0.272% | 322,495 | +0.163% |
| 2026-07-31 | 36.75 | 37.56 | 36.58 | 36.81 | -0.109% | 77,680 | +0.435% |
| 2026-07-30 | 36.70 | 36.94 | 36.70 | 36.85 | +0.628% | 241,125 | +0.326% |
| 2026-07-28 | 36.26 | 36.62 | 36.26 | 36.62 | +0.604% | 640,124 | +0.956% |
| 2026-07-27 | 36.05 | 36.40 | 36.05 | 36.40 | +3.087% | 20,633 | +1.566% |
| 2026-07-24 | 35.31 | 35.31 | 35.31 | 35.31 | -1.341% | 13,007 | +4.701% |
| 2026-07-23 | 35.89 | 35.89 | 35.72 | 35.79 | -0.345% | 89,629 | +3.297% |
| 2026-07-22 | 35.91 | 35.91 | 35.91 | 35.91 | +0.179% | 27,723 | +2.940% |
| 2026-07-21 | 35.85 | 35.85 | 35.85 | 35.85 | +1.443% | 132,362 | +3.124% |
| 2026-07-17 | 35.84 | 35.84 | 35.34 | 35.34 | -1.097% | 31,799 | +4.612% |
| 2026-07-16 | 35.73 | 35.73 | 35.73 | 35.73 | +1.540% | 62,671 | +3.465% |
| 2026-07-14 | 34.56 | 35.19 | 34.56 | 35.19 | +2.685% | 96,258 | +5.058% |
| 2026-07-13 | 34.26 | 34.27 | 34.23 | 34.27 | +0.735% | 100,666 | +7.879% |
| 2026-07-10 | 34.02 | 34.02 | 34.02 | 34.02 | +0.770% | 80,099 | +8.671% |
| 2026-07-09 | 34.00 | 34.00 | 33.68 | 33.76 | -1.055% | 34,719 | +9.508% |
| 2026-07-08 | 33.37 | 34.12 | 33.37 | 34.12 | +2.549% | 12,438 | +8.353% |
| 2026-07-07 | 33.66 | 33.66 | 33.27 | 33.27 | -1.141% | 257,716 | +11.114% |
| 2026-07-06 | 33.01 | 33.66 | 33.01 | 33.66 | +0.857% | 6,096 | +9.847% |
| 2026-07-02 | 32.96 | 33.40 | 32.96 | 33.37 | +2.463% | 8,298 | +10.788% |
| 2026-06-30 | 31.98 | 32.90 | 31.98 | 32.57 | +0.205% | 47,201 | +13.516% |
| 2026-06-29 | 32.50 | 32.50 | 32.50 | 32.50 | +2.142% | 748,944 | +13.749% |
| 2026-06-26 | 31.66 | 31.88 | 31.66 | 31.82 | -1.026% | 161,655 | +16.185% |
| 2026-06-25 | 32.90 | 32.90 | 32.03 | 32.15 | -2.280% | 72,785 | +14.992% |
| 2026-06-24 | 33.57 | 33.57 | 32.83 | 32.90 | -3.278% | 30,133 | +12.371% |
| 2026-06-23 | 34.06 | 34.06 | 34.02 | 34.02 | +0.184% | 3,167 | +8.687% |
| 2026-06-22 | 33.50 | 34.15 | 33.50 | 33.95 | -1.985% | 301,836 | +8.887% |
| 2026-06-18 | 34.91 | 34.91 | 34.46 | 34.64 | -0.115% | 22,529 | +6.726% |
| 2026-06-17 | 35.92 | 35.92 | 34.68 | 34.68 | -5.710% | 68,900 | +6.603% |
| 2026-06-16 | 36.91 | 36.91 | 36.78 | 36.78 | -0.149% | 535,492 | +0.517% |
| 2026-06-15 | 36.61 | 36.84 | 36.61 | 36.84 | +0.780% | 392 | +0.366% |
| 2026-06-12 | 36.55 | 36.55 | 36.55 | 36.55 | +0.993% | 131 | +1.149% |
| 2026-06-09 | 36.19 | 36.19 | 36.19 | 36.19 | +1.205% | 227 | +2.153% |
| 2026-06-08 | 35.59 | 35.89 | 35.59 | 35.76 | +0.196% | 4,045 | +3.384% |
| 2026-06-05 | 35.14 | 35.69 | 35.14 | 35.69 | +1.536% | 313 | +3.586% |
| 2026-06-04 | 34.90 | 35.15 | 34.90 | 35.15 | +3.364% | 541 | +5.178% |
| 2026-06-03 | 33.92 | 34.09 | 33.92 | 34.01 | -1.759% | 1,393 | +8.716% |
| 2026-06-02 | 36.82 | 36.82 | 34.62 | 34.62 | -6.471% | 2,480 | +6.803% |
| 2026-06-01 | 37.00 | 37.01 | 37.00 | 37.01 | -0.963% | 286 | -0.108% |
| 2026-05-29 | 37.74 | 37.74 | 37.35 | 37.37 | -0.625% | 10,737 | -1.070% |
| 2026-05-28 | 37.60 | 37.60 | 37.60 | 37.60 | +0.009% | 238 | -1.689% |
| 2026-05-27 | 37.80 | 37.80 | 37.60 | 37.60 | -4.227% | 1,861 | -1.679% |
| 2026-05-21 | 39.26 | 39.26 | 39.26 | 39.26 | -0.244% | 2,854 | -5.836% |
| 2026-05-20 | 39.56 | 39.56 | 38.67 | 39.36 | +0.683% | 5,150 | -6.065% |
| 2026-05-19 | 38.92 | 39.09 | 38.92 | 39.09 | -0.741% | 4,037 | -5.423% |
| 2026-05-14 | 39.23 | 39.38 | 39.23 | 39.38 | +1.448% | 650 | -6.125% |
| 2026-05-13 | 39.00 | 39.00 | 38.82 | 38.82 | -2.901% | 270 | -4.766% |
| 2026-05-12 | 39.55 | 39.98 | 39.51 | 39.98 | -0.835% | 1,133 | -7.529% |
| 2026-05-11 | 40.52 | 40.52 | 40.32 | 40.32 | -0.644% | 665 | -8.301% |
| 2026-05-08 | 40.50 | 40.90 | 40.34 | 40.58 | -0.763% | 1,385 | -8.892% |
| 2026-05-07 | 40.88 | 40.89 | 40.88 | 40.89 | +0.294% | 300 | -9.587% |
| 2026-05-06 | 40.77 | 40.77 | 40.77 | 40.77 | -0.525% | 109 | -9.321% |
| 2026-05-05 | 41.61 | 41.94 | 40.98 | 40.98 | +1.978% | 900 | -9.796% |
| 2026-05-04 | 40.19 | 40.19 | 40.19 | 40.19 | -1.832% | 687 | -8.012% |
| 2026-04-30 | 40.14 | 40.94 | 40.14 | 40.94 | +2.916% | 202 | -9.697% |
| 2026-04-29 | 39.79 | 39.79 | 39.78 | 39.78 | -0.226% | 208 | -7.064% |
| 2026-04-28 | 39.22 | 39.87 | 39.22 | 39.87 | +1.090% | 472 | -7.274% |
| 2026-04-27 | 39.44 | 39.44 | 39.44 | 39.44 | -1.326% | 813 | -6.263% |
| 2026-04-23 | 39.97 | 39.97 | 39.97 | 39.97 | -0.075% | 124 | -7.506% |
| 2026-04-22 | 40.00 | 40.00 | 40.00 | 40.00 | +1.138% | 107 | -7.575% |
| 2026-04-21 | 39.55 | 39.55 | 39.55 | 39.55 | +0.127% | 234 | -6.523% |
| 2026-04-20 | 39.27 | 39.53 | 39.27 | 39.50 | +0.076% | 2,035 | -6.405% |
| 2026-04-17 | 39.39 | 39.47 | 39.39 | 39.47 | +0.895% | 1,844 | -6.334% |
| 2026-04-15 | 38.46 | 39.12 | 38.46 | 39.12 | +2.543% | 1,060 | -5.496% |
| 2026-04-14 | 37.48 | 38.15 | 37.48 | 38.15 | +2.802% | 200 | -3.093% |
| 2026-04-13 | 37.11 | 37.11 | 37.11 | 37.11 | +1.867% | 100 | -0.377% |
| 2026-04-10 | 36.43 | 36.43 | 36.43 | 36.43 | +0.027% | 101 | +1.482% |
| 2026-04-09 | 36.38 | 36.42 | 36.38 | 36.42 | +0.817% | 265 | +1.510% |
| 2026-04-08 | 36.13 | 36.13 | 36.13 | 36.13 | +1.389% | 372 | +2.339% |
| 2026-04-07 | 35.52 | 35.69 | 35.52 | 35.63 | -0.252% | 2,633 | +3.761% |
| 2026-04-06 | 35.72 | 35.72 | 35.72 | 35.72 | +0.056% | 129 | +3.499% |
| 2026-04-02 | 35.60 | 35.79 | 35.60 | 35.70 | +1.334% | 2,730 | +3.557% |
| 2026-04-01 | 35.12 | 35.23 | 35.12 | 35.23 | -0.564% | 13,349 | +4.939% |
| 2026-03-31 | 34.81 | 35.43 | 34.81 | 35.43 | +2.281% | 5,533 | +4.347% |
| 2026-03-30 | 34.60 | 34.74 | 34.60 | 34.64 | +0.435% | 40,568 | +6.726% |
| 2026-03-27 | 34.76 | 34.98 | 34.48 | 34.49 | -2.543% | 1,310 | +7.190% |
| 2026-03-25 | 35.29 | 35.47 | 35.29 | 35.39 | -1.421% | 2,813 | +4.465% |
| 2026-03-24 | 35.90 | 35.93 | 35.90 | 35.90 | -0.526% | 1,309 | +2.981% |
| 2026-03-23 | 36.39 | 36.39 | 36.09 | 36.09 | +1.092% | 1,584 | +2.438% |
| 2026-03-20 | 36.13 | 36.13 | 35.70 | 35.70 | -1.299% | 12,414 | +3.557% |
| 2026-03-19 | 35.76 | 36.20 | 35.76 | 36.17 | +0.416% | 3,263 | +2.212% |
| 2026-03-18 | 36.26 | 36.26 | 35.65 | 36.02 | -0.139% | 712 | +2.637% |
| 2026-03-17 | 36.13 | 36.13 | 36.06 | 36.07 | +0.502% | 1,597 | +2.495% |
| 2026-03-16 | 36.00 | 36.00 | 35.83 | 35.89 | +0.420% | 4,075 | +3.009% |
| 2026-03-13 | 34.97 | 36.06 | 34.97 | 35.74 | +1.563% | 937 | +3.442% |
| 2026-03-12 | 34.93 | 35.32 | 34.93 | 35.19 | +0.600% | 2,840 | +5.058% |
| 2026-03-11 | 34.89 | 34.98 | 34.82 | 34.98 | +1.333% | 3,064 | +5.689% |
| 2026-03-10 | 34.50 | 34.58 | 34.50 | 34.52 | -0.547% | 1,665 | +7.097% |
| 2026-03-09 | 34.15 | 34.71 | 34.15 | 34.71 | +0.202% | 2,315 | +6.511% |
| 2026-03-06 | 34.79 | 34.80 | 34.56 | 34.64 | +0.592% | 1,941 | +6.726% |
| 2026-03-05 | 34.95 | 34.99 | 34.16 | 34.44 | -1.471% | 2,251 | +7.359% |
| 2026-03-04 | 35.06 | 35.06 | 34.55 | 34.95 | -0.512% | 1,658 | +5.780% |
| 2026-03-03 | 34.93 | 35.29 | 34.66 | 35.13 | +2.420% | 10,183 | +5.238% |
| 2026-03-02 | 34.32 | 34.32 | 33.98 | 34.30 | +1.811% | 9,464 | +7.784% |
| 2026-02-27 | 34.46 | 34.46 | 33.63 | 33.69 | -3.384% | 45,933 | +9.736% |
| 2026-02-26 | 34.87 | 34.87 | 34.87 | 34.87 | +1.190% | 265 | +6.022% |
| 2026-02-25 | 34.26 | 34.59 | 34.26 | 34.46 | +1.174% | 679 | +7.284% |
| 2026-02-24 | 33.76 | 34.18 | 33.76 | 34.06 | +0.769% | 1,993 | +8.544% |
| 2026-02-23 | 33.51 | 33.80 | 33.48 | 33.80 | +0.267% | 991 | +9.379% |
| 2026-02-20 | 33.44 | 33.71 | 33.44 | 33.71 | -0.207% | 5,988 | +9.671% |
| 2026-02-19 | 32.78 | 33.78 | 32.78 | 33.78 | +3.556% | 12,611 | +9.443% |
| 2026-02-18 | 32.54 | 32.65 | 32.48 | 32.62 | -0.878% | 14,191 | +13.335% |
| 2026-02-17 | 33.50 | 33.50 | 32.87 | 32.91 | -0.832% | 10,382 | +12.340% |
| 2026-02-13 | 33.18 | 33.19 | 33.05 | 33.19 | +1.732% | 7,668 | +11.406% |
| 2026-02-12 | 32.94 | 33.00 | 32.62 | 32.62 | -2.917% | 75,501 | +13.335% |
| 2026-02-11 | 33.60 | 33.60 | 33.60 | 33.60 | -1.639% | 305 | +10.030% |
| 2026-02-10 | 34.57 | 34.57 | 34.16 | 34.16 | +0.088% | 1,814 | +8.226% |
| 2026-02-09 | 32.30 | 34.13 | 32.30 | 34.13 | +2.431% | 3,751 | +8.321% |
| 2026-02-06 | 33.86 | 33.98 | 32.93 | 33.32 | -1.010% | 5,557 | +10.954% |
| 2026-02-05 | 33.80 | 33.80 | 33.61 | 33.66 | -2.293% | 1,189 | +9.834% |
| 2026-02-04 | 34.13 | 34.52 | 33.97 | 34.45 | -1.063% | 4,775 | +7.315% |
| 2026-02-03 | 36.91 | 36.91 | 34.57 | 34.82 | -5.252% | 2,161 | +6.175% |
| 2026-02-02 | 35.93 | 36.75 | 35.93 | 36.75 | -0.621% | 2,004 | +0.599% |
| 2026-01-30 | 37.14 | 37.14 | 36.94 | 36.98 | -0.566% | 1,626 | -0.026% |
| 2026-01-29 | 37.30 | 37.30 | 37.19 | 37.19 | -0.322% | 1,089 | -0.591% |
| 2026-01-28 | 37.29 | 37.31 | 36.89 | 37.31 | +0.161% | 973 | -0.911% |
| 2026-01-27 | 37.58 | 37.58 | 37.25 | 37.25 | +0.703% | 858 | -0.752% |
| 2026-01-26 | 36.98 | 36.99 | 36.98 | 36.99 | -0.108% | 1,033 | -0.054% |
| 2026-01-23 | 37.18 | 37.18 | 37.03 | 37.03 | -1.175% | 1,645 | -0.162% |
| 2026-01-22 | 37.47 | 37.47 | 37.47 | 37.47 | +0.753% | 246 | -1.334% |
| 2026-01-21 | 37.23 | 37.23 | 37.19 | 37.19 | +1.308% | 508 | -0.592% |
| 2026-01-20 | 37.23 | 37.23 | 36.71 | 36.71 | -1.131% | 922 | +0.708% |
| 2026-01-16 | 37.11 | 37.13 | 37.11 | 37.13 | +0.979% | 920 | -0.431% |
| 2026-01-15 | 36.94 | 36.94 | 36.77 | 36.77 | -0.163% | 954 | +0.544% |
| 2026-01-14 | 36.97 | 36.98 | 36.83 | 36.83 | +1.043% | 13,751 | +0.380% |
| 2026-01-13 | 36.46 | 36.46 | 36.45 | 36.45 | +0.268% | 432 | +1.427% |
| 2026-01-12 | 36.42 | 36.44 | 36.35 | 36.35 | -0.486% | 452 | +1.699% |
| 2026-01-09 | 36.53 | 36.53 | 36.53 | 36.53 | -0.164% | 243 | +1.204% |
| 2026-01-07 | 37.85 | 37.85 | 36.57 | 36.59 | -2.427% | 1,407 | +1.039% |
| 2026-01-05 | 37.50 | 37.50 | 37.50 | 37.50 | +0.267% | 123 | -1.413% |
| 2026-01-02 | 37.90 | 37.90 | 37.40 | 37.40 | -1.058% | 11,969 | -1.150% |
| 2025-12-31 | 37.75 | 37.83 | 37.65 | 37.80 | -0.079% | 5,028 | -2.196% |
| 2025-12-30 | 37.95 | 38.26 | 37.83 | 37.83 | +1.858% | 9,889 | -2.273% |
| 2025-12-26 | 37.14 | 37.14 | 37.14 | 37.14 | -1.616% | 450 | -0.458% |
| 2025-12-24 | 37.83 | 37.83 | 37.75 | 37.75 | -1.074% | 574 | -2.066% |
| 2025-12-23 | 38.16 | 38.16 | 38.16 | 38.16 | +0.474% | 144 | -3.118% |
| 2025-12-22 | 38.08 | 38.34 | 37.98 | 37.98 | +0.476% | 865 | -2.659% |
| 2025-12-19 | 37.71 | 37.80 | 37.71 | 37.80 | +0.666% | 321 | -2.196% |
| 2025-12-18 | 37.55 | 37.55 | 37.55 | 37.55 | +0.589% | 134 | -1.545% |
| 2025-12-17 | 37.54 | 37.54 | 37.33 | 37.33 | -1.452% | 449 | -0.964% |
| 2025-12-16 | 38.04 | 38.04 | 37.88 | 37.88 | +0.798% | 281 | -2.402% |
| 2025-12-15 | 37.61 | 37.61 | 37.47 | 37.58 | +0.053% | 1,430 | -1.623% |
| 2025-12-12 | 37.44 | 37.56 | 37.44 | 37.56 | -0.318% | 1,696 | -1.571% |
| 2025-12-11 | 37.35 | 37.68 | 37.35 | 37.68 | +0.614% | 20,702 | -1.884% |
| 2025-12-10 | 37.34 | 37.63 | 37.33 | 37.45 | +0.107% | 18,477 | -1.282% |
| 2025-12-09 | 37.17 | 37.45 | 37.17 | 37.41 | +1.108% | 11,765 | -1.176% |
| 2025-12-08 | 36.86 | 37.00 | 36.86 | 37.00 | +0.054% | 19,668 | -0.081% |
| 2025-12-05 | 36.67 | 36.98 | 36.67 | 36.98 | +0.900% | 18,704 | -0.027% |
| 2025-12-04 | 36.64 | 36.67 | 36.64 | 36.65 | +0.992% | 55,797 | +0.873% |
| 2025-12-03 | 36.29 | 36.29 | 36.29 | 36.29 | -0.466% | 197 | +1.874% |
| 2025-12-02 | 36.41 | 36.46 | 36.41 | 36.46 | +0.082% | 5,689 | +1.399% |
| 2025-12-01 | 36.59 | 36.64 | 36.43 | 36.43 | -0.898% | 2,305 | +1.482% |
| 2025-11-28 | 36.76 | 36.76 | 36.76 | 36.76 | +0.054% | 113 | +0.571% |
| 2025-11-26 | 36.71 | 36.74 | 36.71 | 36.74 | +0.383% | 309 | +0.626% |
| 2025-11-25 | 36.51 | 36.60 | 36.51 | 36.60 | -0.408% | 33,677 | +1.011% |
| 2025-11-24 | 36.48 | 36.75 | 36.46 | 36.75 | +0.795% | 76,601 | +0.599% |
| 2025-11-21 | 36.46 | 36.46 | 36.46 | 36.46 | -0.192% | 127 | +1.399% |
| 2025-11-20 | 36.49 | 36.53 | 36.49 | 36.53 | -0.882% | 10,338 | +1.204% |
| 2025-11-19 | 36.85 | 36.85 | 36.85 | 36.85 | -0.526% | 20,680 | +0.312% |
| 2025-11-18 | 37.19 | 37.19 | 36.99 | 37.05 | +0.816% | 9,450 | -0.216% |
| 2025-11-17 | 36.75 | 36.75 | 36.75 | 36.75 | -1.475% | 13,543 | +0.599% |
| 2025-11-14 | 37.30 | 37.31 | 37.30 | 37.30 | +0.431% | 13,308 | -0.885% |
| 2025-11-13 | 37.14 | 37.14 | 37.14 | 37.14 | -0.722% | 5,058 | -0.458% |
| 2025-11-12 | 37.36 | 37.41 | 37.36 | 37.41 | +4.025% | 3,777 | -1.176% |
| 2025-11-11 | 35.96 | 35.96 | 35.96 | 35.96 | -0.104% | 457 | +2.802% |
| 2025-11-10 | 35.55 | 36.00 | 35.55 | 36.00 | +0.279% | 9,335 | +2.694% |
| 2025-11-07 | 35.61 | 35.93 | 35.40 | 35.90 | +1.498% | 1,545,277 | +2.981% |
| 2025-11-06 | 35.49 | 35.51 | 35.37 | 35.37 | -3.387% | 1,238 | +4.524% |
| 2025-11-05 | 36.70 | 36.70 | 36.61 | 36.61 | -0.082% | 1,049 | +0.983% |
| 2025-11-04 | 36.87 | 36.87 | 36.62 | 36.64 | +0.109% | 1,187 | +0.901% |
| 2025-10-31 | 36.04 | 36.60 | 35.98 | 36.60 | +2.406% | 780 | +1.011% |
| 2025-10-30 | 35.47 | 35.85 | 35.47 | 35.74 | +0.112% | 1,279 | +3.442% |
| 2025-10-29 | 37.49 | 37.63 | 35.70 | 35.70 | -4.187% | 2,530 | +3.557% |
| 2025-10-28 | 37.06 | 37.26 | 36.97 | 37.26 | +4.224% | 1,282 | -0.778% |
| 2025-10-27 | 36.03 | 36.03 | 35.64 | 35.75 | -0.639% | 580 | +3.413% |
| 2025-10-24 | 35.57 | 36.13 | 35.57 | 35.98 | +2.712% | 489 | +2.752% |
| 2025-10-23 | 34.85 | 35.03 | 34.85 | 35.03 | -0.596% | 237 | +5.538% |
| 2025-10-22 | 35.30 | 35.30 | 35.24 | 35.24 | +0.085% | 69,484 | +4.909% |
| 2025-10-21 | 35.19 | 35.21 | 34.92 | 35.21 | -0.565% | 1,799 | +4.999% |
| 2025-10-20 | 35.41 | 35.41 | 35.41 | 35.41 | -0.757% | 165 | +4.406% |
| 2025-10-17 | 35.68 | 35.68 | 35.68 | 35.68 | -1.355% | 410 | +3.615% |
| 2025-10-16 | 36.17 | 36.17 | 36.17 | 36.17 | -0.303% | 1,691 | +2.211% |
| 2025-10-15 | 36.23 | 36.28 | 36.23 | 36.28 | +0.221% | 342 | +1.902% |
| 2025-10-14 | 36.45 | 36.48 | 36.12 | 36.20 | -1.039% | 906 | +2.127% |
| 2025-10-10 | 37.83 | 37.83 | 36.58 | 36.58 | +0.883% | 1,474,012 | +1.066% |
| 2025-10-09 | 37.16 | 37.16 | 36.22 | 36.26 | -1.841% | 680 | +1.958% |
| 2025-10-08 | 38.29 | 38.29 | 36.72 | 36.94 | +0.190% | 752 | +0.081% |
| 2025-10-07 | 36.87 | 36.87 | 36.87 | 36.87 | -3.355% | 410 | +0.271% |
| 2025-10-03 | 37.99 | 38.31 | 37.99 | 38.15 | +0.846% | 738 | -3.093% |
| 2025-10-02 | 37.98 | 37.98 | 37.83 | 37.83 | +0.133% | 1,868 | -2.273% |
| 2025-10-01 | 37.78 | 37.78 | 37.78 | 37.78 | -0.053% | 211 | -2.144% |
| 2025-09-30 | 38.00 | 38.00 | 37.73 | 37.80 | +0.079% | 497 | -2.196% |
| 2025-09-29 | 37.70 | 37.90 | 37.62 | 37.77 | +0.747% | 1,517 | -2.118% |
| 2025-09-26 | 37.65 | 37.65 | 37.49 | 37.49 | -0.399% | 2,924 | -1.387% |
| 2025-09-25 | 37.79 | 37.99 | 37.64 | 37.64 | -2.208% | 1,932 | -1.780% |
| 2025-09-24 | 38.74 | 38.74 | 38.49 | 38.49 | -0.620% | 1,359 | -3.949% |
| 2025-09-23 | 38.69 | 38.75 | 38.64 | 38.73 | +0.728% | 5,060 | -4.544% |
| 2025-09-22 | 38.45 | 38.45 | 38.45 | 38.45 | -0.877% | 231 | -3.849% |
| 2025-09-19 | 38.79 | 38.79 | 38.79 | 38.79 | -0.920% | 984,365 | -4.692% |
| 2025-09-17 | 39.66 | 39.66 | 39.15 | 39.15 | +1.320% | 1,827 | -5.568% |
| 2025-09-16 | 38.81 | 38.81 | 38.46 | 38.64 | -1.025% | 926 | -4.322% |
| 2025-09-15 | 38.87 | 39.04 | 38.87 | 39.04 | -0.630% | 1,161 | -5.302% |
| 2025-09-12 | 39.29 | 39.29 | 39.29 | 39.29 | +0.428% | 318 | -5.899% |
| 2025-09-11 | 39.23 | 39.23 | 39.12 | 39.12 | +1.928% | 1,267 | -5.496% |
| 2025-09-10 | 38.88 | 38.88 | 38.38 | 38.38 | -1.235% | 473 | -3.674% |
| 2025-09-09 | 38.86 | 38.86 | 38.86 | 38.86 | -0.041% | 209 | -4.864% |
| 2025-09-08 | 39.37 | 39.37 | 38.85 | 38.88 | -1.380% | 1,231 | -4.903% |
| 2025-09-04 | 37.92 | 39.42 | 37.92 | 39.42 | -0.177% | 13,743 | -6.215% |
| 2025-09-03 | 39.49 | 39.49 | 39.49 | 39.49 | +1.036% | 120 | -6.381% |
| 2025-09-02 | 39.12 | 39.12 | 39.09 | 39.09 | -2.628% | 654 | -5.411% |
| 2025-08-29 | 39.92 | 40.14 | 39.80 | 40.14 | +0.730% | 932 | -7.897% |
| 2025-08-28 | 39.89 | 39.89 | 39.84 | 39.85 | +0.749% | 1,020 | -7.225% |
| 2025-08-27 | 39.55 | 39.55 | 39.55 | 39.55 | -0.018% | 811 | -6.530% |
| 2025-08-26 | 39.57 | 39.66 | 39.56 | 39.56 | -0.453% | 5,137 | -6.547% |
| 2025-08-25 | 39.67 | 39.74 | 39.66 | 39.74 | -1.561% | 864 | -6.970% |
| 2025-08-22 | 40.22 | 40.37 | 40.20 | 40.37 | +0.423% | 898 | -8.422% |
| 2025-08-21 | 40.16 | 40.20 | 40.10 | 40.20 | -0.905% | 984 | -8.035% |
| 2025-08-20 | 40.57 | 40.57 | 40.57 | 40.57 | -0.229% | 133 | -8.867% |
| 2025-08-19 | 41.24 | 41.33 | 40.66 | 40.66 | -1.311% | 1,890 | -9.075% |
| 2025-08-18 | 41.20 | 41.20 | 41.20 | 41.20 | -0.278% | 160 | -10.267% |
| 2025-08-15 | 41.42 | 41.42 | 41.31 | 41.31 | +0.601% | 3,596 | -10.517% |
| 2025-08-14 | 41.13 | 41.13 | 41.07 | 41.07 | -0.221% | 3,058 | -9.979% |
| 2025-08-13 | 41.16 | 41.16 | 41.16 | 41.16 | -0.606% | 189 | -10.178% |
| 2025-08-11 | 41.44 | 41.44 | 41.41 | 41.41 | -1.240% | 8,707 | -10.722% |
| 2025-08-08 | 41.54 | 41.93 | 41.54 | 41.93 | +0.239% | 152,346 | -11.829% |
| 2025-08-07 | 41.95 | 41.95 | 41.83 | 41.83 | +1.950% | 251 | -11.618% |
| 2025-08-06 | 41.63 | 41.63 | 40.77 | 41.03 | -1.983% | 1,162 | -9.895% |
| 2025-08-05 | 41.75 | 41.86 | 41.75 | 41.86 | +2.724% | 287 | -11.682% |
| 2025-07-31 | 40.82 | 40.98 | 40.66 | 40.75 | +0.295% | 1,684 | -9.276% |
| 2025-07-30 | 40.63 | 40.63 | 40.63 | 40.63 | -1.023% | 1,026 | -9.008% |
| 2025-07-29 | 41.02 | 41.05 | 41.02 | 41.05 | -1.275% | 224 | -9.939% |
| 2025-07-24 | 41.58 | 41.58 | 41.58 | 41.58 | +0.609% | 1,100 | -11.087% |
| 2025-07-22 | 41.90 | 41.90 | 41.33 | 41.33 | -0.124% | 234 | -10.546% |
| 2025-07-21 | 41.38 | 41.38 | 41.38 | 41.38 | +1.771% | 29,934 | -10.657% |
| 2025-07-17 | 40.70 | 40.72 | 40.65 | 40.66 | -2.062% | 1,445 | -9.075% |
| 2025-07-16 | 41.52 | 41.52 | 41.52 | 41.52 | +2.055% | 259 | -10.950% |
| 2025-07-14 | 40.68 | 40.68 | 40.68 | 40.68 | +1.270% | 245 | -9.120% |
| 2025-07-10 | 40.17 | 40.17 | 40.17 | 40.17 | 0.000% | 386 | -7.966% |
| 2025-07-09 | 40.16 | 40.17 | 40.03 | 40.17 | -1.156% | 823 | -7.966% |
| 2025-07-08 | 40.64 | 40.64 | 40.64 | 40.64 | +0.191% | 382 | -9.031% |
| 2025-07-07 | 40.56 | 40.56 | 40.56 | 40.56 | -1.619% | 604 | -8.857% |
| 2025-07-03 | 41.21 | 41.23 | 41.21 | 41.23 | +0.292% | 485 | -10.332% |
| 2025-07-02 | 41.90 | 41.90 | 41.08 | 41.11 | -2.560% | 1,648 | -10.071% |
| 2025-06-30 | 41.61 | 42.19 | 41.61 | 42.19 | +2.378% | 2,561 | -12.373% |
| 2025-06-27 | 41.77 | 41.77 | 41.02 | 41.21 | -1.128% | 1,715 | -10.289% |
| 2025-06-26 | 41.73 | 41.73 | 41.65 | 41.68 | +1.067% | 9,870 | -11.300% |
| 2025-06-25 | 40.73 | 41.24 | 40.73 | 41.24 | +0.549% | 781 | -10.354% |
| 2025-06-24 | 41.16 | 41.16 | 40.95 | 41.02 | -1.260% | 797 | -9.862% |
| 2025-06-23 | 41.54 | 41.54 | 41.54 | 41.54 | +0.310% | 14,330 | -10.998% |
| 2025-06-20 | 41.63 | 41.63 | 41.41 | 41.41 | +0.121% | 10,730 | -10.722% |
| 2025-06-18 | 41.44 | 41.44 | 41.35 | 41.36 | +0.510% | 1,603 | -10.614% |
| 2025-06-13 | 41.15 | 41.15 | 41.12 | 41.15 | -0.097% | 9,146 | -10.158% |
| 2025-06-12 | 40.33 | 41.19 | 40.32 | 41.19 | +2.590% | 1,026 | -10.245% |
| 2025-06-11 | 40.06 | 40.15 | 40.02 | 40.15 | -0.050% | 1,000 | -7.920% |
| 2025-06-10 | 40.01 | 40.17 | 40.01 | 40.17 | -0.668% | 52,097 | -7.966% |
| 2025-06-09 | 40.48 | 40.48 | 40.44 | 40.44 | +0.074% | 1,223 | -8.581% |
| 2025-06-06 | 40.53 | 40.53 | 40.41 | 40.41 | -1.798% | 1,879 | -8.513% |
| 2025-06-05 | 40.85 | 41.15 | 40.85 | 41.15 | +0.784% | 1,253 | -10.158% |
| 2025-06-04 | 40.92 | 40.92 | 40.83 | 40.83 | -0.122% | 1,210 | -9.454% |
| 2025-06-02 | 40.48 | 40.88 | 40.48 | 40.88 | +0.640% | 586 | -9.565% |
| 2025-05-30 | 40.62 | 40.62 | 40.62 | 40.62 | +0.296% | 1,026 | -8.986% |
| 2025-05-29 | 40.50 | 40.50 | 40.50 | 40.50 | -0.491% | 828 | -8.716% |
| 2025-05-28 | 40.56 | 40.70 | 40.56 | 40.70 | +0.123% | 1,268 | -9.165% |
| 2025-05-27 | 40.48 | 40.65 | 40.48 | 40.65 | +2.316% | 1,046 | -9.053% |
| 2025-05-22 | 39.73 | 39.73 | 39.73 | 39.73 | -0.947% | 6,841 | -6.947% |
| 2025-05-21 | 40.12 | 40.12 | 40.03 | 40.11 | 0.000% | 2,214 | -7.828% |
| 2025-05-20 | 39.48 | 40.29 | 39.48 | 40.11 | +1.905% | 6,403 | -7.828% |
| 2025-05-15 | 39.06 | 39.37 | 39.06 | 39.36 | +1.209% | 848 | -6.072% |
| 2025-05-14 | 38.88 | 38.89 | 38.60 | 38.89 | +0.026% | 2,321 | -4.937% |
| 2025-05-13 | 39.15 | 39.15 | 38.88 | 38.88 | -1.545% | 24,373 | -4.913% |
| 2025-05-07 | 39.49 | 39.78 | 39.49 | 39.49 | -0.454% | 11,989 | -6.381% |
| 2025-05-06 | 39.67 | 39.67 | 39.67 | 39.67 | -0.349% | 3,796 | -6.806% |
| 2025-05-05 | 40.14 | 40.14 | 39.81 | 39.81 | -1.660% | 10,237 | -7.132% |
| 2025-05-02 | 40.19 | 40.51 | 40.19 | 40.48 | +0.818% | 9,064 | -8.673% |
| 2025-05-01 | 40.10 | 40.15 | 40.10 | 40.15 | +0.457% | 395 | -7.926% |
| 2025-04-30 | 39.97 | 39.97 | 39.97 | 39.97 | +2.671% | 132 | -7.506% |
| 2025-04-29 | 38.93 | 38.93 | 38.93 | 38.93 | +1.196% | 304 | -5.035% |
| 2025-04-25 | 38.82 | 38.82 | 38.47 | 38.47 | -0.104% | 311 | -3.899% |
| 2025-04-24 | 38.51 | 38.51 | 38.51 | 38.51 | +0.970% | 170 | -3.999% |
| 2025-04-23 | 38.55 | 38.55 | 38.00 | 38.14 | +2.142% | 4,771 | -3.068% |
| 2025-04-21 | 37.67 | 37.67 | 37.29 | 37.34 | -0.174% | 1,535 | -0.991% |
| 2025-04-17 | 37.38 | 37.41 | 37.38 | 37.41 | +6.385% | 415 | -1.163% |
| 2025-04-11 | 35.16 | 35.16 | 35.16 | 35.16 | +3.245% | 509 | +5.148% |
| 2025-04-10 | 34.42 | 34.42 | 34.05 | 34.05 | +2.785% | 548 | +8.560% |
| 2025-04-09 | 33.59 | 33.59 | 33.13 | 33.13 | -1.597% | 3,599 | +11.583% |
| 2025-04-08 | 33.72 | 33.72 | 33.44 | 33.67 | -1.436% | 789 | +9.801% |
| 2025-04-07 | 35.43 | 36.16 | 34.16 | 34.16 | -5.425% | 3,019 | +8.224% |
| 2025-04-04 | 36.69 | 36.69 | 36.12 | 36.12 | -4.127% | 1,291 | +2.353% |
| 2025-04-03 | 37.81 | 37.81 | 37.67 | 37.67 | +3.010% | 563 | -1.871% |
| 2025-04-01 | 36.57 | 36.57 | 36.57 | 36.57 | +0.093% | 348 | +1.083% |
| 2025-03-31 | 36.20 | 36.63 | 36.19 | 36.54 | -0.243% | 1,551 | +1.177% |
| 2025-03-28 | 36.81 | 36.81 | 36.63 | 36.63 | +0.601% | 12,757 | +0.931% |
| 2025-03-25 | 36.41 | 36.41 | 36.41 | 36.41 | +0.140% | 896 | +1.538% |
| 2025-03-24 | 36.66 | 36.66 | 36.36 | 36.36 | +0.328% | 905 | +1.680% |
| 2025-03-21 | 36.24 | 36.24 | 36.24 | 36.24 | -1.629% | 231 | +2.014% |
| 2025-03-20 | 35.75 | 36.84 | 35.75 | 36.84 | +3.658% | 1,225 | +0.353% |
| 2025-03-19 | 35.53 | 35.54 | 35.46 | 35.54 | +0.766% | 926 | +4.024% |
| 2025-03-18 | 35.29 | 35.29 | 35.23 | 35.27 | -0.198% | 393 | +4.820% |
| 2025-03-17 | 35.29 | 35.39 | 35.29 | 35.34 | +0.398% | 1,066 | +4.612% |
| 2025-03-13 | 35.06 | 35.20 | 35.06 | 35.20 | +0.138% | 693 | +5.028% |
| 2025-03-12 | 35.15 | 35.15 | 35.15 | 35.15 | +0.090% | 177 | +5.173% |
| 2025-03-11 | 34.84 | 35.12 | 34.77 | 35.12 | -0.641% | 31,486 | +5.268% |
| 2025-03-10 | 35.74 | 35.75 | 35.32 | 35.35 | -1.596% | 22,691 | +4.593% |
| 2025-03-07 | 35.61 | 36.05 | 35.24 | 35.92 | -0.278% | 20,799 | +2.923% |
| 2025-03-06 | 35.93 | 36.28 | 35.93 | 36.02 | -0.249% | 27,628 | +2.637% |
| 2025-03-05 | 36.36 | 36.36 | 35.80 | 36.11 | +2.353% | 971 | +2.382% |
| 2025-03-04 | 34.72 | 35.35 | 34.72 | 35.28 | +0.800% | 1,021 | +4.790% |
| 2025-03-03 | 35.48 | 35.48 | 35.00 | 35.00 | -0.635% | 1,586 | +5.629% |
| 2025-02-28 | 34.90 | 35.22 | 34.90 | 35.22 | +0.323% | 235,043 | +4.958% |
| 2025-02-27 | 35.11 | 35.11 | 35.11 | 35.11 | -0.749% | 191 | +5.298% |
| 2025-02-26 | 35.38 | 35.38 | 35.38 | 35.38 | -0.548% | 103 | +4.509% |
| 2025-02-25 | 35.52 | 35.57 | 35.52 | 35.57 | +0.084% | 518 | +3.936% |
| 2025-02-24 | 35.52 | 35.54 | 35.52 | 35.54 | +0.594% | 556 | +4.024% |
| 2025-02-21 | 35.65 | 35.65 | 35.33 | 35.33 | -0.981% | 4,571 | +4.642% |
| 2025-02-19 | 35.46 | 35.68 | 35.34 | 35.68 | +0.056% | 3,609 | +3.615% |
| 2025-02-18 | 35.65 | 35.68 | 35.65 | 35.66 | -0.314% | 17,550 | +3.674% |
| 2025-02-13 | 35.32 | 35.77 | 35.32 | 35.77 | +2.371% | 13,520 | +3.348% |
| 2025-02-12 | 34.69 | 34.94 | 34.69 | 34.94 | +1.287% | 758 | +5.798% |
| 2025-02-11 | 34.55 | 34.55 | 34.50 | 34.50 | -0.976% | 143,581 | +7.159% |
| 2025-02-10 | 34.59 | 34.84 | 34.59 | 34.84 | +0.577% | 218 | +6.114% |
| 2025-02-07 | 34.42 | 34.67 | 34.42 | 34.64 | +1.346% | 923 | +6.726% |
| 2025-02-06 | 34.66 | 34.66 | 34.18 | 34.18 | -1.328% | 295 | +8.163% |
| 2025-02-05 | 34.64 | 34.64 | 34.64 | 34.64 | +0.581% | 138 | +6.726% |
| 2025-02-04 | 32.91 | 34.44 | 32.91 | 34.44 | +10.775% | 2,143 | +7.346% |
| 2025-02-03 | 30.30 | 31.37 | 30.30 | 31.09 | +0.097% | 8,690 | +18.913% |
| 2025-01-31 | 31.58 | 31.58 | 31.05 | 31.06 | -6.106% | 22,370 | +19.028% |
| 2025-01-30 | 33.08 | 33.08 | 33.08 | 33.08 | +4.849% | 427 | +11.759% |
| 2025-01-28 | 31.70 | 31.70 | 31.46 | 31.55 | -0.880% | 2,404 | +17.179% |
| 2025-01-24 | 31.83 | 31.83 | 31.83 | 31.83 | +0.220% | 145 | +16.148% |
| 2025-01-22 | 31.71 | 31.76 | 31.67 | 31.76 | +0.825% | 1,101 | +16.404% |
| 2025-01-21 | 31.50 | 31.50 | 31.50 | 31.50 | +2.240% | 1,198 | +17.365% |
| 2025-01-17 | 30.81 | 30.81 | 30.81 | 30.81 | 0.000% | 313 | +19.994% |