ZZZD
BMO TACTICAL DIVIDEND ETF
stockTSE
InactiveAug 2, 2024 4:00:00 PM EDT
28.20CAD-1.536%(-0.44)
ZZZD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-08-02 | 28.10 | 28.20 | 28.10 | 28.20 | -1.536% | 1,502 | 0.000% |
| 2024-08-01 | 28.64 | 28.64 | 28.64 | 28.64 | +0.140% | 601 | -1.536% |
| 2024-07-31 | 28.40 | 28.60 | 28.40 | 28.60 | +1.311% | 1,900 | -1.399% |
| 2024-07-25 | 28.20 | 28.23 | 28.20 | 28.23 | +1.364% | 442 | -0.106% |
| 2024-07-24 | 27.85 | 27.85 | 27.85 | 27.85 | -0.925% | 600 | +1.257% |
| 2024-07-22 | 28.11 | 28.11 | 28.11 | 28.11 | +0.717% | 300 | +0.320% |
| 2024-07-18 | 27.91 | 27.91 | 27.91 | 27.91 | +0.685% | 300 | +1.039% |
| 2024-07-17 | 27.72 | 27.72 | 27.72 | 27.72 | -0.894% | 100 | +1.732% |
| 2024-07-15 | 27.97 | 27.97 | 27.97 | 27.97 | +0.143% | 1,601 | +0.822% |
| 2024-07-12 | 27.93 | 27.93 | 27.93 | 27.93 | +0.287% | 2,000 | +0.967% |
| 2024-07-11 | 27.85 | 27.85 | 27.85 | 27.85 | +0.687% | 100 | +1.257% |
| 2024-07-10 | 27.52 | 27.66 | 27.52 | 27.66 | -0.216% | 2,000 | +1.952% |
| 2024-07-05 | 27.72 | 27.72 | 27.72 | 27.72 | -0.467% | 201 | +1.732% |
| 2024-07-04 | 27.84 | 27.85 | 27.84 | 27.85 | -0.179% | 1,526 | +1.257% |
| 2024-07-03 | 27.90 | 27.90 | 27.83 | 27.90 | -0.143% | 1,413 | +1.075% |
| 2024-07-02 | 28.01 | 28.01 | 27.94 | 27.94 | -0.321% | 1,233 | +0.931% |
| 2024-06-26 | 28.00 | 28.03 | 28.00 | 28.03 | +0.502% | 200 | +0.606% |
| 2024-06-18 | 27.89 | 27.89 | 27.89 | 27.89 | -0.357% | 1,000 | +1.112% |
| 2024-06-17 | 27.95 | 27.99 | 27.92 | 27.99 | -1.095% | 3,200 | +0.750% |
| 2024-06-13 | 28.30 | 28.30 | 28.30 | 28.30 | -1.084% | 1,250 | -0.353% |
| 2024-06-07 | 28.61 | 28.61 | 28.61 | 28.61 | -0.140% | 1,539 | -1.433% |
| 2024-06-06 | 28.62 | 28.65 | 28.34 | 28.65 | -0.452% | 2,000 | -1.571% |
| 2024-06-05 | 28.78 | 28.78 | 28.78 | 28.78 | 0.000% | 100 | -2.015% |
| 2024-06-03 | 28.85 | 28.85 | 28.78 | 28.78 | -0.173% | 450 | -2.015% |
| 2024-05-31 | 28.77 | 28.83 | 28.76 | 28.83 | +0.769% | 6,090 | -2.185% |
| 2024-05-30 | 28.61 | 28.61 | 28.61 | 28.61 | +0.316% | 1,600 | -1.433% |
| 2024-05-29 | 28.52 | 28.52 | 28.52 | 28.52 | -1.075% | 201 | -1.122% |
| 2024-05-28 | 28.83 | 28.83 | 28.83 | 28.83 | +0.278% | 1,000 | -2.185% |
| 2024-05-27 | 28.77 | 28.77 | 28.75 | 28.75 | -0.208% | 800 | -1.913% |
| 2024-05-24 | 28.82 | 28.82 | 28.81 | 28.81 | -1.200% | 775 | -2.117% |
| 2024-05-21 | 29.16 | 29.16 | 29.16 | 29.16 | +0.691% | 1,700 | -3.292% |
| 2024-05-17 | 28.96 | 28.96 | 28.96 | 28.96 | +0.242% | 1,100 | -2.624% |
| 2024-05-16 | 28.89 | 28.89 | 28.89 | 28.89 | -0.379% | 1,701 | -2.388% |
| 2024-05-15 | 28.97 | 29.00 | 28.97 | 29.00 | +0.416% | 1,259 | -2.759% |
| 2024-05-14 | 28.89 | 28.89 | 28.88 | 28.88 | +0.208% | 5,407 | -2.355% |
| 2024-05-10 | 28.75 | 28.85 | 28.75 | 28.82 | +0.278% | 2,981 | -2.151% |
| 2024-05-09 | 28.73 | 28.75 | 28.73 | 28.74 | +0.070% | 5,750 | -1.879% |
| 2024-05-08 | 28.39 | 28.72 | 28.39 | 28.72 | +0.384% | 2,241 | -1.811% |
| 2024-05-06 | 28.60 | 28.61 | 28.57 | 28.61 | +0.386% | 1,957 | -1.433% |
| 2024-05-02 | 28.45 | 28.50 | 28.42 | 28.50 | +0.352% | 5,764 | -1.053% |
| 2024-05-01 | 28.39 | 28.40 | 28.33 | 28.40 | +0.602% | 1,027 | -0.704% |
| 2024-04-29 | 28.22 | 28.23 | 28.22 | 28.23 | -0.035% | 1,125 | -0.106% |
| 2024-04-26 | 28.25 | 28.25 | 28.24 | 28.24 | +0.035% | 2,210 | -0.142% |
| 2024-04-23 | 28.21 | 28.23 | 28.21 | 28.23 | -1.190% | 1,138 | -0.106% |
| 2024-04-22 | 28.54 | 28.64 | 28.54 | 28.57 | +1.169% | 5,102 | -1.295% |
| 2024-04-19 | 28.05 | 28.24 | 28.05 | 28.24 | +2.691% | 3,911 | -0.142% |
| 2024-04-15 | 27.50 | 27.50 | 27.50 | 27.50 | -1.292% | 300 | +2.545% |
| 2024-04-12 | 27.86 | 27.86 | 27.86 | 27.86 | +0.723% | 1,676 | +1.220% |
| 2024-04-11 | 27.66 | 27.66 | 27.66 | 27.66 | -1.214% | 700 | +1.952% |
| 2024-04-05 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 193 | +0.714% |
| 2024-04-04 | 27.65 | 28.00 | 27.65 | 28.00 | 0.000% | 952 | +0.714% |
| 2024-04-02 | 27.85 | 28.00 | 27.85 | 28.00 | +0.575% | 2,026 | +0.714% |
| 2024-04-01 | 27.84 | 27.84 | 27.84 | 27.84 | +0.979% | 265 | +1.293% |
| 2024-03-28 | 27.57 | 27.57 | 27.57 | 27.57 | -0.109% | 401 | +2.285% |
| 2024-03-27 | 27.64 | 27.64 | 27.60 | 27.60 | -0.826% | 385 | +2.174% |
| 2024-03-25 | 27.80 | 27.83 | 27.80 | 27.83 | +0.433% | 706 | +1.330% |
| 2024-03-22 | 27.79 | 27.79 | 27.71 | 27.71 | -0.072% | 3,201 | +1.768% |
| 2024-03-21 | 27.73 | 27.73 | 27.73 | 27.73 | +0.362% | 108 | +1.695% |
| 2024-03-20 | 27.63 | 27.63 | 27.63 | 27.63 | -0.612% | 137 | +2.063% |
| 2024-03-19 | 27.80 | 27.80 | 27.80 | 27.80 | -0.962% | 200 | +1.439% |
| 2024-03-18 | 28.07 | 28.07 | 28.07 | 28.07 | -0.284% | 130 | +0.463% |
| 2024-03-15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.354% | 450 | +0.178% |
| 2024-03-11 | 28.00 | 28.25 | 28.00 | 28.25 | +1.473% | 2,510 | -0.177% |
| 2024-03-07 | 27.84 | 27.84 | 27.84 | 27.84 | +0.324% | 1,001 | +1.293% |
| 2024-03-06 | 27.85 | 27.86 | 27.75 | 27.75 | -0.072% | 7,500 | +1.622% |
| 2024-03-04 | 27.77 | 27.77 | 27.77 | 27.77 | +0.253% | 200 | +1.548% |
| 2024-02-29 | 27.82 | 27.82 | 27.70 | 27.70 | -0.681% | 300 | +1.805% |
| 2024-02-28 | 27.91 | 27.91 | 27.87 | 27.89 | +0.360% | 1,500 | +1.112% |
| 2024-02-27 | 27.79 | 27.79 | 27.79 | 27.79 | -0.537% | 200 | +1.475% |
| 2024-02-26 | 27.72 | 27.94 | 27.72 | 27.94 | +0.143% | 611 | +0.931% |
| 2024-02-23 | 27.79 | 27.90 | 27.79 | 27.90 | +1.751% | 1,000 | +1.075% |
| 2024-02-22 | 27.69 | 27.69 | 27.42 | 27.42 | -2.420% | 9,273 | +2.845% |
| 2024-02-21 | 28.10 | 28.10 | 28.10 | 28.10 | 0.000% | 500 | +0.356% |
| 2024-02-20 | 28.00 | 28.20 | 28.00 | 28.10 | +2.108% | 2,231 | +0.356% |
| 2024-02-15 | 27.53 | 27.53 | 27.50 | 27.52 | -1.114% | 1,200 | +2.471% |
| 2024-02-13 | 27.75 | 27.83 | 27.75 | 27.83 | +1.200% | 684 | +1.330% |
| 2024-02-12 | 27.50 | 27.50 | 27.50 | 27.50 | -0.036% | 100 | +2.545% |
| 2024-02-08 | 27.51 | 27.51 | 27.51 | 27.51 | -0.901% | 800 | +2.508% |
| 2024-02-07 | 28.25 | 28.25 | 27.72 | 27.76 | -0.502% | 700 | +1.585% |
| 2024-02-06 | 27.90 | 27.90 | 27.90 | 27.90 | +1.491% | 260 | +1.075% |
| 2024-02-02 | 27.49 | 27.49 | 27.49 | 27.49 | -2.793% | 1,000 | +2.583% |
| 2024-01-31 | 28.28 | 28.28 | 28.27 | 28.28 | +1.544% | 2,441 | -0.283% |
| 2024-01-25 | 27.85 | 27.85 | 27.85 | 27.85 | +0.144% | 2,100 | +1.257% |
| 2024-01-24 | 27.71 | 27.81 | 27.71 | 27.81 | +0.325% | 486 | +1.402% |
| 2024-01-23 | 27.72 | 27.72 | 27.72 | 27.72 | +0.544% | 200 | +1.732% |
| 2024-01-22 | 27.55 | 27.57 | 27.53 | 27.57 | -0.827% | 429 | +2.285% |
| 2024-01-18 | 27.80 | 27.80 | 27.80 | 27.80 | -1.278% | 478 | +1.439% |
| 2024-01-17 | 28.16 | 28.16 | 28.16 | 28.16 | -0.106% | 602 | +0.142% |
| 2024-01-16 | 28.25 | 28.25 | 28.19 | 28.19 | -0.212% | 765 | +0.035% |
| 2024-01-12 | 28.26 | 28.26 | 28.25 | 28.25 | -0.703% | 504 | -0.177% |
| 2024-01-11 | 28.42 | 28.60 | 28.42 | 28.45 | +1.102% | 6,001 | -0.879% |
| 2024-01-10 | 28.26 | 28.26 | 28.14 | 28.14 | -0.600% | 1,450 | +0.213% |
| 2024-01-08 | 28.31 | 28.31 | 28.31 | 28.31 | -0.945% | 115 | -0.389% |
| 2024-01-05 | 28.40 | 28.58 | 28.40 | 28.58 | +0.316% | 900 | -1.330% |
| 2024-01-03 | 28.47 | 28.49 | 28.47 | 28.49 | +0.035% | 3,492 | -1.018% |
| 2024-01-02 | 28.48 | 28.48 | 28.48 | 28.48 | +1.533% | 153 | -0.983% |
| 2023-12-29 | 28.05 | 28.05 | 28.05 | 28.05 | -0.355% | 469 | +0.535% |
| 2023-12-27 | 28.15 | 28.15 | 28.15 | 28.15 | -0.775% | 1,300 | +0.178% |
| 2023-12-22 | 28.32 | 28.37 | 28.25 | 28.37 | +0.782% | 787 | -0.599% |
| 2023-12-19 | 28.15 | 28.15 | 28.15 | 28.15 | +0.071% | 100 | +0.178% |
| 2023-12-18 | 28.13 | 28.13 | 28.13 | 28.13 | -0.530% | 200 | +0.249% |
| 2023-12-15 | 28.39 | 28.39 | 28.28 | 28.28 | -1.360% | 800 | -0.283% |
| 2023-12-14 | 28.68 | 28.68 | 28.67 | 28.67 | +0.420% | 696 | -1.639% |
| 2023-12-13 | 28.24 | 28.55 | 28.24 | 28.55 | +1.098% | 2,546 | -1.226% |
| 2023-12-12 | 28.24 | 28.24 | 28.24 | 28.24 | -0.423% | 125 | -0.142% |
| 2023-12-08 | 28.36 | 28.36 | 28.36 | 28.36 | -0.351% | 1,700 | -0.564% |
| 2023-12-07 | 28.40 | 28.46 | 28.40 | 28.46 | +0.211% | 650 | -0.914% |
| 2023-12-06 | 28.30 | 28.40 | 28.30 | 28.40 | +0.424% | 900 | -0.704% |
| 2023-12-05 | 28.28 | 28.28 | 28.28 | 28.28 | +0.213% | 202 | -0.283% |
| 2023-12-04 | 28.22 | 28.22 | 28.22 | 28.22 | -0.106% | 300 | -0.071% |
| 2023-12-01 | 28.16 | 28.25 | 28.16 | 28.25 | +1.001% | 4,569 | -0.177% |
| 2023-11-30 | 27.97 | 27.97 | 27.97 | 27.97 | -0.569% | 136 | +0.822% |
| 2023-11-29 | 28.13 | 28.13 | 28.13 | 28.13 | +0.285% | 105 | +0.249% |
| 2023-11-23 | 28.05 | 28.05 | 28.05 | 28.05 | -0.638% | 121 | +0.535% |
| 2023-11-20 | 27.96 | 28.23 | 27.96 | 28.23 | +0.463% | 2,190 | -0.106% |
| 2023-11-17 | 28.10 | 28.10 | 28.10 | 28.10 | +0.357% | 100 | +0.356% |
| 2023-11-15 | 28.05 | 28.05 | 28.00 | 28.00 | +0.036% | 1,201 | +0.714% |
| 2023-11-14 | 27.90 | 27.99 | 27.90 | 27.99 | +0.865% | 1,125 | +0.750% |
| 2023-11-10 | 27.75 | 27.75 | 27.75 | 27.75 | +0.108% | 100 | +1.622% |
| 2023-11-09 | 27.72 | 27.72 | 27.72 | 27.72 | -0.359% | 302 | +1.732% |
| 2023-11-07 | 27.72 | 27.82 | 27.72 | 27.82 | -0.215% | 704 | +1.366% |
| 2023-11-06 | 27.88 | 27.88 | 27.88 | 27.88 | -0.429% | 210 | +1.148% |
| 2023-11-03 | 27.43 | 28.00 | 27.43 | 28.00 | +1.597% | 2,159 | +0.714% |
| 2023-10-31 | 27.56 | 27.56 | 27.56 | 27.56 | -0.828% | 600 | +2.322% |
| 2023-10-30 | 27.79 | 27.79 | 27.79 | 27.79 | -0.036% | 1,804 | +1.475% |
| 2023-10-27 | 27.80 | 27.80 | 27.79 | 27.80 | -0.679% | 3,742 | +1.439% |
| 2023-10-26 | 27.95 | 28.00 | 27.95 | 27.99 | +0.756% | 4,300 | +0.750% |
| 2023-10-25 | 27.78 | 27.78 | 27.78 | 27.78 | +1.018% | 700 | +1.512% |
| 2023-10-19 | 27.45 | 27.50 | 27.45 | 27.50 | +0.548% | 2,333 | +2.545% |
| 2023-10-18 | 27.35 | 27.35 | 27.35 | 27.35 | -0.364% | 725 | +3.108% |
| 2023-10-17 | 27.45 | 27.45 | 27.45 | 27.45 | -0.687% | 600 | +2.732% |
| 2023-10-13 | 27.65 | 27.65 | 27.64 | 27.64 | +1.097% | 500 | +2.026% |
| 2023-10-10 | 27.29 | 27.34 | 27.29 | 27.34 | 0.000% | 2,020 | +3.146% |
| 2023-10-06 | 27.37 | 27.37 | 27.34 | 27.34 | -0.183% | 3,600 | +3.146% |
| 2023-10-04 | 27.35 | 27.39 | 27.35 | 27.39 | -0.291% | 2,041 | +2.957% |
| 2023-10-03 | 27.53 | 27.53 | 27.47 | 27.47 | -0.723% | 1,605 | +2.657% |
| 2023-10-02 | 27.73 | 27.73 | 27.67 | 27.67 | +0.472% | 376 | +1.915% |
| 2023-09-29 | 27.50 | 27.54 | 27.50 | 27.54 | +0.145% | 1,900 | +2.397% |
| 2023-09-28 | 27.29 | 27.56 | 27.29 | 27.50 | +0.073% | 1,000 | +2.545% |
| 2023-09-27 | 27.48 | 27.48 | 27.48 | 27.48 | -1.892% | 117 | +2.620% |
| 2023-09-25 | 28.03 | 28.03 | 28.01 | 28.01 | -0.320% | 890 | +0.678% |
| 2023-09-22 | 28.00 | 28.10 | 28.00 | 28.10 | +0.681% | 1,215 | +0.356% |
| 2023-09-21 | 27.95 | 27.95 | 27.91 | 27.91 | -0.286% | 1,625 | +1.039% |
| 2023-09-20 | 27.71 | 27.99 | 27.71 | 27.99 | +1.340% | 1,500 | +0.750% |
| 2023-09-19 | 27.62 | 27.62 | 27.62 | 27.62 | -0.433% | 200 | +2.100% |
| 2023-09-15 | 27.71 | 27.74 | 27.71 | 27.74 | +0.217% | 364 | +1.658% |
| 2023-09-14 | 27.68 | 27.68 | 27.68 | 27.68 | +0.728% | 736 | +1.879% |
| 2023-09-13 | 27.48 | 27.48 | 27.48 | 27.48 | -0.902% | 1,600 | +2.620% |
| 2023-09-11 | 27.73 | 27.73 | 27.73 | 27.73 | +0.983% | 182 | +1.695% |
| 2023-09-08 | 27.26 | 27.46 | 27.26 | 27.46 | +0.586% | 500 | +2.695% |
| 2023-09-06 | 27.31 | 27.31 | 27.30 | 27.30 | -0.183% | 900 | +3.297% |
| 2023-09-01 | 27.35 | 27.35 | 27.35 | 27.35 | -0.219% | 500 | +3.108% |
| 2023-08-30 | 27.52 | 27.52 | 27.41 | 27.41 | -1.154% | 600 | +2.882% |
| 2023-08-29 | 27.51 | 27.73 | 27.51 | 27.73 | +0.873% | 607 | +1.695% |
| 2023-08-28 | 27.49 | 27.49 | 27.49 | 27.49 | 0.000% | 100 | +2.583% |
| 2023-08-24 | 27.49 | 27.49 | 27.49 | 27.49 | +0.109% | 100 | +2.583% |
| 2023-08-23 | 27.46 | 27.46 | 27.46 | 27.46 | +0.586% | 505 | +2.695% |
| 2023-08-22 | 27.30 | 27.30 | 27.30 | 27.30 | -0.365% | 7,600 | +3.297% |
| 2023-08-17 | 27.40 | 27.40 | 27.40 | 27.40 | +0.514% | 500 | +2.920% |
| 2023-08-16 | 27.23 | 27.26 | 27.23 | 27.26 | +0.442% | 1,500 | +3.448% |
| 2023-08-14 | 27.15 | 27.15 | 27.14 | 27.14 | -0.586% | 400 | +3.906% |
| 2023-08-11 | 27.30 | 27.30 | 27.30 | 27.30 | +0.183% | 600 | +3.297% |
| 2023-08-10 | 27.25 | 27.25 | 27.25 | 27.25 | -0.073% | 100 | +3.486% |
| 2023-08-09 | 27.26 | 27.32 | 27.26 | 27.27 | +0.442% | 1,700 | +3.410% |
| 2023-08-08 | 27.27 | 27.27 | 27.12 | 27.15 | +0.481% | 1,700 | +3.867% |
| 2023-08-04 | 27.02 | 27.02 | 27.02 | 27.02 | +0.446% | 400 | +4.367% |
| 2023-08-02 | 26.90 | 26.90 | 26.90 | 26.90 | -0.701% | 365 | +4.833% |
| 2023-08-01 | 26.97 | 27.09 | 26.97 | 27.09 | +0.037% | 415 | +4.097% |
| 2023-07-31 | 27.15 | 27.15 | 27.08 | 27.08 | -1.096% | 234 | +4.136% |
| 2023-07-28 | 27.36 | 27.38 | 27.36 | 27.38 | +0.073% | 800 | +2.995% |
| 2023-07-25 | 27.34 | 27.36 | 27.34 | 27.36 | +1.710% | 200 | +3.070% |
| 2023-07-20 | 26.86 | 26.90 | 26.85 | 26.90 | +0.749% | 2,100 | +4.833% |
| 2023-07-19 | 26.71 | 26.71 | 26.70 | 26.70 | -0.373% | 1,200 | +5.618% |
| 2023-07-18 | 26.87 | 26.87 | 26.80 | 26.80 | -0.298% | 235 | +5.224% |
| 2023-07-17 | 26.91 | 26.91 | 26.88 | 26.88 | -0.444% | 2,220 | +4.911% |
| 2023-07-13 | 26.98 | 27.00 | 26.98 | 27.00 | +0.186% | 1,100 | +4.444% |
| 2023-07-12 | 26.95 | 26.95 | 26.95 | 26.95 | +0.260% | 200 | +4.638% |
| 2023-07-11 | 26.80 | 26.88 | 26.80 | 26.88 | +0.373% | 1,000 | +4.911% |
| 2023-07-10 | 26.80 | 26.80 | 26.78 | 26.78 | -0.037% | 1,466 | +5.302% |
| 2023-07-07 | 26.88 | 26.88 | 26.77 | 26.79 | -0.409% | 2,106 | +5.263% |
| 2023-07-06 | 27.14 | 27.14 | 26.90 | 26.90 | -0.957% | 810 | +4.833% |
| 2023-07-05 | 27.11 | 27.16 | 27.11 | 27.16 | +0.184% | 248 | +3.829% |
| 2023-07-04 | 27.30 | 27.30 | 27.00 | 27.11 | -0.147% | 1,849 | +4.021% |
| 2023-06-30 | 26.98 | 27.15 | 26.98 | 27.15 | +0.296% | 1,372 | +3.867% |
| 2023-06-29 | 27.24 | 27.24 | 27.05 | 27.07 | -0.074% | 730 | +4.174% |
| 2023-06-28 | 27.28 | 27.28 | 27.09 | 27.09 | -0.878% | 620 | +4.097% |
| 2023-06-27 | 27.65 | 27.65 | 27.32 | 27.33 | -0.292% | 1,350 | +3.183% |
| 2023-06-26 | 27.35 | 27.41 | 27.35 | 27.41 | +0.403% | 700 | +2.882% |
| 2023-06-23 | 27.31 | 27.36 | 27.30 | 27.30 | -0.219% | 1,115 | +3.297% |
| 2023-06-22 | 27.36 | 27.36 | 27.36 | 27.36 | +0.146% | 200 | +3.070% |
| 2023-06-21 | 27.32 | 27.32 | 27.32 | 27.32 | +0.037% | 100 | +3.221% |
| 2023-06-20 | 27.31 | 27.31 | 27.30 | 27.31 | -1.939% | 600 | +3.259% |
| 2023-06-15 | 27.85 | 27.85 | 27.85 | 27.85 | +0.651% | 100 | +1.257% |
| 2023-06-14 | 27.67 | 27.67 | 27.67 | 27.67 | -0.860% | 557 | +1.915% |
| 2023-06-09 | 28.14 | 28.14 | 27.91 | 27.91 | -0.179% | 300 | +1.039% |
| 2023-06-08 | 28.13 | 28.15 | 27.96 | 27.96 | -0.285% | 1,400 | +0.858% |
| 2023-06-07 | 27.82 | 28.04 | 27.82 | 28.04 | +0.791% | 1,606 | +0.571% |
| 2023-06-06 | 27.76 | 27.85 | 27.76 | 27.82 | -0.465% | 1,200 | +1.366% |
| 2023-06-05 | 27.88 | 27.95 | 27.86 | 27.95 | +0.143% | 6,900 | +0.894% |
| 2023-06-02 | 27.91 | 27.91 | 27.91 | 27.91 | +0.613% | 600 | +1.039% |
| 2023-05-31 | 27.72 | 27.74 | 27.72 | 27.74 | -0.609% | 1,982 | +1.658% |
| 2023-05-30 | 27.91 | 27.91 | 27.91 | 27.91 | -0.676% | 120 | +1.039% |
| 2023-05-29 | 28.10 | 28.10 | 28.10 | 28.10 | +0.537% | 112 | +0.356% |
| 2023-05-26 | 28.07 | 28.07 | 27.95 | 27.95 | -0.957% | 2,055 | +0.894% |
| 2023-05-24 | 28.27 | 28.32 | 28.22 | 28.22 | -0.035% | 2,700 | -0.071% |
| 2023-05-23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.529% | 504 | -0.106% |
| 2023-05-17 | 28.38 | 28.38 | 28.38 | 28.38 | -0.421% | 100 | -0.634% |
| 2023-05-15 | 28.64 | 28.64 | 28.50 | 28.50 | -0.035% | 721 | -1.053% |
| 2023-05-12 | 28.55 | 28.56 | 28.51 | 28.51 | -0.140% | 700 | -1.087% |
| 2023-05-10 | 28.55 | 28.55 | 28.55 | 28.55 | -0.035% | 100 | -1.226% |
| 2023-05-05 | 28.56 | 28.56 | 28.56 | 28.56 | -0.453% | 252 | -1.261% |
| 2023-05-04 | 28.55 | 28.69 | 28.55 | 28.69 | +0.702% | 2,644 | -1.708% |
| 2023-05-03 | 28.37 | 28.49 | 28.37 | 28.49 | +0.246% | 1,304 | -1.018% |
| 2023-05-01 | 28.54 | 28.54 | 28.42 | 28.42 | -0.351% | 4,670 | -0.774% |
| 2023-04-28 | 28.52 | 28.52 | 28.49 | 28.52 | +0.035% | 9,900 | -1.122% |
| 2023-04-27 | 28.51 | 28.52 | 28.51 | 28.51 | -0.070% | 694 | -1.087% |
| 2023-04-26 | 28.21 | 28.53 | 28.21 | 28.53 | -0.070% | 900 | -1.157% |
| 2023-04-25 | 28.48 | 28.55 | 28.47 | 28.55 | +0.457% | 4,769 | -1.226% |
| 2023-04-24 | 28.18 | 28.43 | 28.18 | 28.42 | +0.070% | 6,248 | -0.774% |
| 2023-04-21 | 28.36 | 28.40 | 28.36 | 28.40 | -0.070% | 3,400 | -0.704% |
| 2023-04-20 | 28.07 | 28.42 | 28.07 | 28.42 | +1.391% | 2,872 | -0.774% |
| 2023-04-19 | 28.03 | 28.03 | 28.03 | 28.03 | -1.407% | 104 | +0.606% |
| 2023-04-18 | 28.49 | 28.49 | 28.40 | 28.43 | -0.105% | 620 | -0.809% |
| 2023-04-17 | 28.29 | 28.46 | 28.29 | 28.46 | +0.423% | 1,402 | -0.914% |
| 2023-04-14 | 28.35 | 28.36 | 28.34 | 28.34 | -0.106% | 618 | -0.494% |
| 2023-04-13 | 28.37 | 28.37 | 28.37 | 28.37 | -0.281% | 530 | -0.599% |
| 2023-04-12 | 28.45 | 28.45 | 28.45 | 28.45 | +0.637% | 1,125 | -0.879% |
| 2023-04-11 | 28.27 | 28.27 | 28.27 | 28.27 | +0.462% | 100 | -0.248% |
| 2023-04-10 | 28.28 | 28.28 | 28.14 | 28.14 | -0.389% | 4,200 | +0.213% |
| 2023-04-06 | 28.25 | 28.25 | 28.25 | 28.25 | +0.570% | 117 | -0.177% |
| 2023-04-05 | 28.09 | 28.12 | 28.09 | 28.09 | 0.000% | 5,001 | +0.392% |
| 2023-04-04 | 27.95 | 28.09 | 27.88 | 28.09 | +0.321% | 7,283 | +0.392% |
| 2023-04-03 | 28.19 | 28.19 | 28.00 | 28.00 | +0.575% | 407 | +0.714% |
| 2023-03-31 | 28.10 | 28.10 | 27.84 | 27.84 | -0.678% | 1,528 | +1.293% |
| 2023-03-30 | 28.00 | 28.09 | 28.00 | 28.03 | +0.646% | 2,000 | +0.606% |
| 2023-03-29 | 27.92 | 27.92 | 27.85 | 27.85 | -0.960% | 1,400 | +1.257% |
| 2023-03-28 | 27.90 | 28.12 | 27.90 | 28.12 | +0.142% | 1,014 | +0.284% |
| 2023-03-24 | 28.07 | 28.08 | 28.07 | 28.08 | +1.335% | 703 | +0.427% |
| 2023-03-20 | 27.71 | 27.71 | 27.71 | 27.71 | -1.212% | 229 | +1.768% |
| 2023-03-15 | 28.19 | 28.25 | 28.05 | 28.05 | +0.502% | 10,305 | +0.535% |
| 2023-03-14 | 28.00 | 28.00 | 27.82 | 27.91 | -1.028% | 3,336 | +1.039% |
| 2023-03-13 | 28.36 | 28.36 | 28.20 | 28.20 | -1.053% | 3,628 | 0.000% |
| 2023-03-10 | 28.24 | 28.50 | 28.24 | 28.50 | +0.849% | 3,447 | -1.053% |
| 2023-03-09 | 28.26 | 28.26 | 28.26 | 28.26 | -0.141% | 100 | -0.212% |
| 2023-03-08 | 28.15 | 28.44 | 28.15 | 28.30 | +0.177% | 7,550 | -0.353% |
| 2023-03-07 | 28.17 | 28.25 | 28.14 | 28.25 | +0.355% | 4,250 | -0.177% |
| 2023-03-06 | 28.14 | 28.15 | 28.14 | 28.15 | -0.424% | 1,028 | +0.178% |
| 2023-03-03 | 28.16 | 28.27 | 28.16 | 28.27 | +0.355% | 5,167 | -0.248% |
| 2023-03-02 | 28.14 | 28.17 | 28.14 | 28.17 | +0.499% | 800 | +0.106% |
| 2023-03-01 | 27.94 | 28.04 | 27.94 | 28.03 | +0.610% | 3,043 | +0.606% |
| 2023-02-28 | 27.88 | 27.88 | 27.86 | 27.86 | -0.322% | 2,195 | +1.220% |
| 2023-02-24 | 27.94 | 27.95 | 27.94 | 27.95 | -0.605% | 6,055 | +0.894% |
| 2023-02-23 | 28.03 | 28.12 | 28.03 | 28.12 | +0.393% | 4,870 | +0.284% |
| 2023-02-22 | 28.00 | 28.01 | 28.00 | 28.01 | +0.215% | 3,700 | +0.678% |
| 2023-02-21 | 27.96 | 27.96 | 27.95 | 27.95 | +0.648% | 450 | +0.894% |
| 2023-02-17 | 27.78 | 27.78 | 27.77 | 27.77 | -0.323% | 400 | +1.548% |
| 2023-02-16 | 27.77 | 27.86 | 27.77 | 27.86 | +0.324% | 1,100 | +1.220% |
| 2023-02-14 | 27.77 | 27.77 | 27.77 | 27.77 | -0.251% | 301 | +1.548% |
| 2023-02-13 | 27.81 | 27.84 | 27.81 | 27.84 | +0.578% | 901 | +1.293% |
| 2023-02-09 | 27.68 | 27.68 | 27.68 | 27.68 | +0.655% | 3,200 | +1.879% |
| 2023-02-08 | 27.65 | 27.65 | 27.50 | 27.50 | -1.257% | 7,311 | +2.545% |
| 2023-02-07 | 27.70 | 27.85 | 27.70 | 27.85 | +1.089% | 10,562 | +1.257% |
| 2023-02-03 | 27.75 | 27.75 | 27.50 | 27.55 | -1.502% | 7,735 | +2.359% |
| 2023-02-02 | 27.88 | 27.97 | 27.88 | 27.97 | -0.816% | 3,502 | +0.822% |
| 2023-02-01 | 28.10 | 28.20 | 28.10 | 28.20 | +0.714% | 941 | 0.000% |
| 2023-01-31 | 27.93 | 28.00 | 27.93 | 28.00 | -0.107% | 1,383 | +0.714% |
| 2023-01-27 | 28.03 | 28.03 | 28.03 | 28.03 | -0.603% | 110 | +0.606% |
| 2023-01-26 | 28.20 | 28.20 | 28.20 | 28.20 | +0.606% | 165 | 0.000% |
| 2023-01-25 | 28.00 | 28.03 | 28.00 | 28.03 | +0.322% | 301 | +0.606% |
| 2023-01-24 | 28.12 | 28.12 | 27.94 | 27.94 | -0.992% | 753 | +0.931% |
| 2023-01-23 | 28.25 | 28.25 | 28.18 | 28.22 | +0.356% | 2,286 | -0.071% |
| 2023-01-20 | 27.95 | 28.12 | 27.95 | 28.12 | +0.789% | 3,244 | +0.284% |
| 2023-01-19 | 27.80 | 27.90 | 27.80 | 27.90 | -0.179% | 11,050 | +1.075% |
| 2023-01-18 | 27.85 | 27.95 | 27.85 | 27.95 | +0.521% | 345 | +0.894% |
| 2023-01-17 | 27.59 | 27.83 | 27.59 | 27.80 | +0.452% | 6,916 | +1.421% |
| 2023-01-16 | 27.71 | 27.71 | 27.68 | 27.68 | -0.288% | 869 | +1.879% |
| 2023-01-13 | 27.71 | 27.76 | 27.71 | 27.76 | -0.252% | 1,425 | +1.585% |
| 2023-01-12 | 27.83 | 27.83 | 27.83 | 27.83 | +0.361% | 500 | +1.330% |
| 2023-01-11 | 27.55 | 27.73 | 27.55 | 27.73 | +0.836% | 3,728 | +1.695% |
| 2023-01-10 | 27.49 | 27.50 | 27.49 | 27.50 | -0.542% | 5,000 | +2.545% |
| 2023-01-06 | 27.30 | 27.65 | 27.30 | 27.65 | +2.218% | 4,609 | +1.989% |
| 2023-01-05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.111% | 300 | +4.251% |
| 2023-01-04 | 26.99 | 27.16 | 26.99 | 27.08 | +0.520% | 2,112 | +4.136% |
| 2023-01-03 | 26.85 | 26.94 | 26.82 | 26.94 | +1.278% | 1,671 | +4.677% |
| 2022-12-30 | 26.60 | 26.60 | 26.60 | 26.60 | -1.554% | 502 | +6.015% |
| 2022-12-29 | 26.98 | 27.03 | 26.98 | 27.02 | +1.236% | 3,650 | +4.367% |
| 2022-12-28 | 26.69 | 26.69 | 26.69 | 26.69 | -1.875% | 504 | +5.658% |
| 2022-12-23 | 27.17 | 27.20 | 27.17 | 27.20 | +1.758% | 1,200 | +3.676% |
| 2022-12-22 | 26.88 | 26.88 | 26.73 | 26.73 | -0.410% | 200 | +5.499% |
| 2022-12-20 | 26.84 | 26.84 | 26.84 | 26.84 | +0.112% | 201 | +5.067% |
| 2022-12-19 | 26.81 | 26.81 | 26.81 | 26.81 | +0.075% | 439 | +5.185% |
| 2022-12-16 | 27.05 | 27.05 | 26.78 | 26.79 | -0.594% | 600 | +5.263% |
| 2022-12-14 | 27.15 | 27.15 | 26.91 | 26.95 | -0.554% | 2,600 | +4.638% |
| 2022-12-13 | 27.01 | 27.40 | 27.01 | 27.10 | 0.000% | 3,760 | +4.059% |
| 2022-12-12 | 27.10 | 27.10 | 26.95 | 27.10 | 0.000% | 5,918 | +4.059% |
| 2022-12-08 | 27.10 | 27.10 | 27.10 | 27.10 | +0.296% | 300 | +4.059% |
| 2022-12-07 | 26.96 | 27.02 | 26.96 | 27.02 | +0.859% | 2,500 | +4.367% |
| 2022-12-06 | 26.81 | 26.81 | 26.79 | 26.79 | 0.000% | 486 | +5.263% |
| 2022-12-05 | 27.06 | 27.06 | 26.79 | 26.79 | -0.520% | 601 | +5.263% |
| 2022-12-01 | 26.89 | 26.93 | 26.89 | 26.93 | -1.138% | 710 | +4.716% |
| 2022-11-30 | 26.88 | 27.25 | 26.88 | 27.24 | +1.984% | 3,230 | +3.524% |
| 2022-11-29 | 26.68 | 26.71 | 26.68 | 26.71 | +0.716% | 2,800 | +5.578% |
| 2022-11-24 | 26.41 | 26.52 | 26.41 | 26.52 | +0.189% | 2,470 | +6.335% |
| 2022-11-23 | 26.40 | 26.47 | 26.40 | 26.47 | +0.532% | 3,700 | +6.536% |
| 2022-11-22 | 26.32 | 26.33 | 26.32 | 26.33 | +1.036% | 250 | +7.102% |
| 2022-11-21 | 26.06 | 26.06 | 26.06 | 26.06 | -0.382% | 951 | +8.212% |
| 2022-11-18 | 26.17 | 26.17 | 26.16 | 26.16 | +0.615% | 1,400 | +7.798% |
| 2022-11-17 | 25.71 | 26.00 | 25.71 | 26.00 | +0.231% | 833 | +8.462% |
| 2022-11-16 | 25.94 | 25.94 | 25.94 | 25.94 | -1.219% | 800 | +8.712% |
| 2022-11-15 | 26.13 | 26.26 | 26.13 | 26.26 | +0.536% | 5,000 | +7.388% |
| 2022-11-11 | 26.12 | 26.12 | 26.12 | 26.12 | +2.997% | 1,454 | +7.963% |
| 2022-11-08 | 25.30 | 25.36 | 25.30 | 25.36 | +0.875% | 517 | +11.199% |
| 2022-11-04 | 25.00 | 25.14 | 24.98 | 25.14 | +1.823% | 405 | +12.172% |
| 2022-11-02 | 24.84 | 25.02 | 24.69 | 24.69 | -0.604% | 900 | +14.216% |
| 2022-11-01 | 24.84 | 24.84 | 24.84 | 24.84 | +0.121% | 223 | +13.527% |
| 2022-10-28 | 24.65 | 24.81 | 24.65 | 24.81 | +0.772% | 300 | +13.664% |
| 2022-10-27 | 24.58 | 24.73 | 24.58 | 24.62 | -0.324% | 1,502 | +14.541% |
| 2022-10-26 | 24.70 | 24.76 | 24.70 | 24.70 | +0.081% | 2,405 | +14.170% |
| 2022-10-25 | 24.65 | 24.68 | 24.65 | 24.68 | +1.106% | 2,483 | +14.263% |
| 2022-10-24 | 24.41 | 24.41 | 24.41 | 24.41 | +0.246% | 1,570 | +15.526% |
| 2022-10-20 | 24.35 | 24.35 | 24.35 | 24.35 | +0.786% | 500 | +15.811% |
| 2022-10-19 | 24.16 | 24.16 | 24.16 | 24.16 | -0.699% | 700 | +16.722% |
| 2022-10-18 | 24.37 | 24.46 | 24.33 | 24.33 | +0.579% | 803 | +15.906% |
| 2022-10-17 | 23.90 | 24.19 | 23.90 | 24.19 | +0.792% | 5,389 | +16.577% |
| 2022-10-14 | 24.07 | 24.07 | 24.00 | 24.00 | +0.376% | 4,375 | +17.500% |
| 2022-10-13 | 23.54 | 23.91 | 23.54 | 23.91 | +0.886% | 2,430 | +17.942% |
| 2022-10-12 | 23.70 | 23.70 | 23.70 | 23.70 | -0.294% | 563 | +18.987% |
| 2022-10-11 | 24.00 | 24.00 | 23.77 | 23.77 | -1.573% | 750 | +18.637% |
| 2022-10-07 | 24.15 | 24.15 | 24.15 | 24.15 | -1.829% | 150 | +16.770% |
| 2022-10-06 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 111 | +14.634% |
| 2022-10-05 | 24.60 | 24.60 | 24.60 | 24.60 | -0.806% | 573 | +14.634% |
| 2022-10-04 | 24.49 | 24.89 | 24.49 | 24.80 | +2.479% | 2,927 | +13.710% |
| 2022-10-03 | 24.23 | 24.23 | 24.02 | 24.20 | +1.382% | 733 | +16.529% |
| 2022-09-30 | 24.00 | 24.00 | 23.87 | 23.87 | -1.282% | 2,339 | +18.140% |
| 2022-09-28 | 23.70 | 24.18 | 23.70 | 24.18 | -0.289% | 371 | +16.625% |
| 2022-09-27 | 24.30 | 24.30 | 24.25 | 24.25 | -0.615% | 1,600 | +16.289% |
| 2022-09-26 | 24.43 | 24.43 | 24.40 | 24.40 | -0.570% | 471 | +15.574% |
| 2022-09-23 | 24.64 | 24.64 | 24.54 | 24.54 | -1.958% | 1,382 | +14.914% |
| 2022-09-22 | 25.05 | 25.05 | 25.03 | 25.03 | -1.262% | 735 | +12.665% |
| 2022-09-15 | 25.36 | 25.36 | 25.35 | 25.35 | -0.118% | 1,100 | +11.243% |
| 2022-09-14 | 25.40 | 25.45 | 25.38 | 25.38 | +1.196% | 2,800 | +11.111% |
| 2022-09-13 | 25.08 | 25.08 | 25.08 | 25.08 | -1.993% | 125 | +12.440% |
| 2022-09-12 | 25.63 | 25.63 | 25.59 | 25.59 | +1.952% | 1,778 | +10.199% |
| 2022-09-06 | 25.10 | 25.10 | 25.10 | 25.10 | -0.986% | 505 | +12.351% |
| 2022-09-02 | 25.35 | 25.35 | 25.35 | 25.35 | -0.510% | 2,321 | +11.243% |
| 2022-08-31 | 25.45 | 25.48 | 25.45 | 25.48 | +0.118% | 710 | +10.675% |
| 2022-08-30 | 25.45 | 25.45 | 25.45 | 25.45 | +0.593% | 1,501 | +10.806% |
| 2022-08-29 | 25.30 | 25.30 | 25.30 | 25.30 | -0.237% | 100 | +11.462% |
| 2022-08-26 | 25.39 | 25.39 | 25.36 | 25.36 | -1.053% | 1,350 | +11.199% |
| 2022-08-25 | 25.63 | 25.65 | 25.63 | 25.63 | +1.065% | 2,905 | +10.027% |
| 2022-08-23 | 25.43 | 25.43 | 25.36 | 25.36 | +0.158% | 5,154 | +11.199% |
| 2022-08-22 | 25.22 | 25.35 | 25.22 | 25.32 | -0.550% | 889 | +11.374% |
| 2022-08-18 | 25.46 | 25.46 | 25.46 | 25.46 | 0.000% | 100 | +10.762% |
| 2022-08-17 | 25.46 | 25.46 | 25.46 | 25.46 | -0.818% | 194 | +10.762% |
| 2022-08-15 | 25.67 | 25.67 | 25.67 | 25.67 | -0.504% | 3,000 | +9.856% |
| 2022-08-12 | 25.80 | 25.80 | 25.80 | 25.80 | +0.389% | 5,368 | +9.302% |
| 2022-08-11 | 25.70 | 25.70 | 25.70 | 25.70 | -0.349% | 3,000 | +9.728% |
| 2022-08-10 | 25.62 | 25.80 | 25.62 | 25.79 | +0.664% | 1,702 | +9.345% |
| 2022-08-08 | 25.62 | 25.62 | 25.62 | 25.62 | +0.787% | 138 | +10.070% |
| 2022-08-04 | 25.34 | 25.42 | 25.34 | 25.42 | 0.000% | 1,801 | +10.936% |
| 2022-08-03 | 25.36 | 25.42 | 25.32 | 25.42 | +0.355% | 6,485 | +10.936% |
| 2022-08-02 | 25.33 | 25.33 | 25.33 | 25.33 | -0.783% | 545 | +11.330% |
| 2022-07-28 | 25.25 | 25.53 | 25.23 | 25.53 | +0.472% | 2,686 | +10.458% |
| 2022-07-27 | 25.42 | 25.43 | 25.41 | 25.41 | +1.803% | 405 | +10.980% |
| 2022-07-26 | 24.96 | 24.96 | 24.96 | 24.96 | -0.120% | 162 | +12.981% |
| 2022-07-22 | 25.05 | 25.13 | 24.99 | 24.99 | -0.636% | 702 | +12.845% |
| 2022-07-21 | 25.05 | 25.15 | 25.05 | 25.15 | +0.520% | 860 | +12.127% |
| 2022-07-20 | 25.00 | 25.02 | 25.00 | 25.02 | +0.080% | 2,500 | +12.710% |
| 2022-07-19 | 25.00 | 25.00 | 25.00 | 25.00 | +1.667% | 125 | +12.800% |
| 2022-07-18 | 24.59 | 24.59 | 24.59 | 24.59 | 0.000% | 700 | +14.681% |