CAE
CAE Inc. Common Shares
stockNASDAQ
At CloseNov 6, 2026 3:59:58 PM EST
26.85USD+0.224%(+0.06)631,992
CAE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 26.50 | 26.97 | 26.33 | 26.85 | +0.224% | 631,992 | 0.000% |
| 2026-11-05 | 27.11 | 27.33 | 25.80 | 26.79 | -1.580% | 626,539 | +0.224% |
| 2026-11-04 | 26.88 | 27.31 | 26.60 | 27.22 | +2.177% | 525,936 | -1.359% |
| 2026-11-03 | 26.18 | 26.95 | 26.18 | 26.64 | +1.024% | 351,319 | +0.788% |
| 2026-11-02 | 25.88 | 26.86 | 25.82 | 26.37 | +2.209% | 678,286 | +1.820% |
| 2026-10-30 | 26.25 | 26.30 | 25.66 | 25.80 | -1.789% | 476,130 | +4.070% |
| 2026-10-29 | 25.80 | 26.34 | 25.71 | 26.27 | +1.980% | 397,418 | +2.208% |
| 2026-10-28 | 25.83 | 25.83 | 25.49 | 25.76 | +0.078% | 397,953 | +4.231% |
| 2026-10-27 | 26.15 | 26.27 | 25.34 | 25.74 | -1.342% | 472,835 | +4.312% |
| 2026-10-26 | 25.22 | 26.21 | 25.18 | 26.09 | +4.360% | 673,027 | +2.913% |
| 2026-10-23 | 24.72 | 25.05 | 24.08 | 25.00 | -0.080% | 379,488 | +7.400% |
| 2026-10-22 | 24.40 | 25.06 | 24.23 | 25.02 | +2.081% | 512,223 | +7.314% |
| 2026-10-21 | 24.42 | 24.73 | 24.25 | 24.51 | +0.698% | 533,274 | +9.547% |
| 2026-10-20 | 24.43 | 24.72 | 24.27 | 24.34 | -0.653% | 675,098 | +10.312% |
| 2026-10-19 | 24.03 | 24.55 | 23.90 | 24.50 | +1.449% | 650,167 | +9.592% |
| 2026-10-16 | 24.04 | 24.41 | 23.80 | 24.15 | +1.004% | 408,818 | +11.180% |
| 2026-10-15 | 23.28 | 23.98 | 23.13 | 23.91 | +2.883% | 600,625 | +12.296% |
| 2026-10-14 | 23.22 | 23.62 | 23.01 | 23.24 | -0.938% | 613,389 | +15.534% |
| 2026-10-13 | 23.64 | 23.94 | 23.44 | 23.46 | -1.096% | 794,310 | +14.450% |
| 2026-10-12 | 23.74 | 24.09 | 23.55 | 23.72 | -0.084% | 239,301 | +13.196% |
| 2026-10-09 | 23.38 | 23.80 | 23.38 | 23.74 | +2.549% | 414,377 | +13.100% |
| 2026-10-08 | 23.12 | 23.27 | 22.97 | 23.15 | 0.000% | 541,454 | +15.983% |
| 2026-10-07 | 23.60 | 23.61 | 23.01 | 23.15 | -2.444% | 621,718 | +15.983% |
| 2026-10-06 | 23.85 | 23.93 | 23.43 | 23.73 | +0.084% | 675,191 | +13.148% |
| 2026-10-05 | 24.08 | 24.08 | 23.68 | 23.71 | -1.229% | 470,319 | +13.243% |
| 2026-10-02 | 24.28 | 24.28 | 23.77 | 24.00 | -0.146% | 384,693 | +11.852% |
| 2026-10-01 | 23.89 | 24.32 | 23.85 | 24.04 | +0.125% | 1,103,675 | +11.689% |
| 2026-09-30 | 24.15 | 24.26 | 23.95 | 24.01 | -0.990% | 793,697 | +11.828% |
| 2026-09-29 | 24.20 | 24.41 | 23.71 | 24.25 | -0.124% | 1,456,114 | +10.722% |
| 2026-09-28 | 24.63 | 25.04 | 24.24 | 24.28 | -2.333% | 739,308 | +10.585% |
| 2026-09-25 | 24.56 | 24.93 | 24.52 | 24.86 | +0.975% | 619,753 | +8.005% |
| 2026-09-24 | 24.33 | 24.75 | 24.26 | 24.62 | +0.860% | 1,060,020 | +9.058% |
| 2026-09-23 | 24.36 | 24.76 | 24.18 | 24.41 | -0.651% | 717,560 | +9.996% |
| 2026-09-22 | 24.63 | 24.71 | 24.19 | 24.57 | +0.122% | 696,309 | +9.280% |
| 2026-09-21 | 23.71 | 24.55 | 23.66 | 24.54 | +4.115% | 946,975 | +9.413% |
| 2026-09-18 | 24.21 | 24.21 | 23.53 | 23.57 | -2.724% | 1,184,799 | +13.916% |
| 2026-09-17 | 24.25 | 24.52 | 24.12 | 24.23 | +0.748% | 1,068,119 | +10.813% |
| 2026-09-16 | 23.67 | 24.35 | 23.67 | 24.05 | +1.434% | 1,566,431 | +11.642% |
| 2026-09-15 | 24.28 | 24.35 | 23.66 | 23.71 | -2.508% | 937,744 | +13.243% |
| 2026-09-14 | 23.80 | 24.52 | 23.75 | 24.32 | +1.418% | 1,119,300 | +10.403% |
| 2026-09-11 | 23.91 | 24.15 | 23.81 | 23.98 | +1.267% | 779,926 | +11.968% |
| 2026-09-10 | 23.95 | 24.32 | 23.66 | 23.68 | -1.579% | 861,400 | +13.387% |
| 2026-09-09 | 24.19 | 24.32 | 23.87 | 24.06 | -0.906% | 982,324 | +11.596% |
| 2026-09-08 | 24.42 | 24.42 | 23.91 | 24.28 | -0.533% | 941,942 | +10.585% |
| 2026-09-04 | 24.31 | 24.49 | 24.05 | 24.41 | -0.327% | 1,049,030 | +9.996% |
| 2026-09-03 | 23.60 | 24.60 | 23.60 | 24.49 | +3.246% | 1,014,306 | +9.637% |
| 2026-09-02 | 23.56 | 23.93 | 23.56 | 23.72 | +0.679% | 1,033,241 | +13.196% |
| 2026-09-01 | 23.94 | 24.11 | 23.25 | 23.56 | -2.483% | 1,628,884 | +13.964% |
| 2026-08-31 | 24.08 | 24.20 | 23.85 | 24.16 | -0.494% | 1,042,074 | +11.134% |
| 2026-08-28 | 25.01 | 25.07 | 24.26 | 24.28 | -2.490% | 725,113 | +10.585% |
| 2026-08-27 | 25.18 | 25.26 | 24.74 | 24.90 | -1.464% | 738,557 | +7.831% |
| 2026-08-26 | 24.88 | 25.35 | 24.88 | 25.27 | +0.999% | 677,885 | +6.252% |
| 2026-08-25 | 24.87 | 25.35 | 24.81 | 25.02 | +1.132% | 846,321 | +7.314% |
| 2026-08-24 | 24.75 | 24.87 | 24.31 | 24.74 | -0.682% | 696,416 | +8.529% |
| 2026-08-21 | 25.07 | 25.31 | 24.75 | 24.91 | -0.320% | 521,079 | +7.788% |
| 2026-08-20 | 25.91 | 25.91 | 24.88 | 24.99 | -3.811% | 608,466 | +7.443% |
| 2026-08-19 | 26.23 | 26.25 | 25.69 | 25.98 | -0.154% | 516,932 | +3.349% |
| 2026-08-18 | 26.90 | 27.00 | 25.92 | 26.02 | -4.127% | 643,479 | +3.190% |
| 2026-08-17 | 27.18 | 27.50 | 26.80 | 27.14 | +3.667% | 908,887 | -1.069% |
| 2026-08-14 | 26.25 | 27.26 | 26.11 | 26.18 | -0.570% | 673,579 | +2.559% |
| 2026-08-13 | 28.08 | 28.89 | 26.11 | 26.33 | -4.877% | 1,274,977 | +1.975% |
| 2026-08-12 | 27.17 | 27.72 | 27.07 | 27.68 | +1.877% | 958,017 | -2.999% |
| 2026-08-11 | 26.90 | 27.45 | 26.85 | 27.17 | +1.154% | 553,066 | -1.178% |
| 2026-08-10 | 27.30 | 27.43 | 26.74 | 26.86 | -1.214% | 550,593 | -0.037% |
| 2026-08-07 | 26.80 | 27.30 | 26.65 | 27.19 | +1.531% | 693,693 | -1.250% |
| 2026-08-06 | 27.06 | 27.09 | 26.53 | 26.78 | -0.149% | 609,563 | +0.261% |
| 2026-08-05 | 26.98 | 27.13 | 26.66 | 26.82 | +0.037% | 557,775 | +0.112% |
| 2026-08-04 | 26.46 | 26.87 | 26.16 | 26.81 | +1.361% | 760,979 | +0.149% |
| 2026-08-03 | 26.20 | 26.49 | 26.11 | 26.45 | +2.440% | 205,085 | +1.512% |
| 2026-07-31 | 25.71 | 26.06 | 25.56 | 25.82 | -0.039% | 491,427 | +3.989% |
| 2026-07-30 | 26.34 | 26.38 | 25.60 | 25.83 | -1.525% | 503,903 | +3.949% |
| 2026-07-29 | 26.24 | 26.65 | 25.93 | 26.23 | -0.493% | 596,409 | +2.364% |
| 2026-07-28 | 25.93 | 26.44 | 25.75 | 26.36 | +2.171% | 343,713 | +1.859% |
| 2026-07-27 | 25.41 | 25.88 | 25.38 | 25.80 | +2.462% | 966,821 | +4.070% |
| 2026-07-24 | 24.87 | 25.39 | 24.70 | 25.18 | +1.410% | 418,144 | +6.632% |
| 2026-07-23 | 24.41 | 24.92 | 24.11 | 24.83 | +2.265% | 674,658 | +8.135% |
| 2026-07-22 | 24.61 | 24.81 | 24.18 | 24.28 | -0.614% | 631,766 | +10.585% |
| 2026-07-21 | 24.50 | 24.69 | 24.30 | 24.43 | -0.570% | 377,326 | +9.906% |
| 2026-07-20 | 24.74 | 24.88 | 24.34 | 24.57 | -0.486% | 619,117 | +9.280% |
| 2026-07-17 | 24.59 | 24.98 | 24.36 | 24.69 | +0.122% | 638,035 | +8.748% |
| 2026-07-16 | 24.84 | 25.01 | 24.33 | 24.66 | +0.571% | 481,332 | +8.881% |
| 2026-07-15 | 24.43 | 24.60 | 23.86 | 24.52 | -1.605% | 750,530 | +9.502% |
| 2026-07-14 | 25.00 | 25.13 | 24.90 | 24.92 | +0.040% | 567,071 | +7.745% |
| 2026-07-13 | 25.45 | 25.70 | 24.82 | 24.91 | -2.771% | 1,008,395 | +7.788% |
| 2026-07-10 | 25.73 | 25.89 | 25.36 | 25.62 | -0.813% | 527,816 | +4.801% |
| 2026-07-09 | 25.78 | 26.03 | 25.47 | 25.83 | +0.350% | 597,147 | +3.949% |
| 2026-07-08 | 25.70 | 25.78 | 25.44 | 25.74 | -1.038% | 530,170 | +4.312% |
| 2026-07-07 | 26.82 | 26.86 | 25.87 | 26.01 | -2.475% | 546,423 | +3.230% |
| 2026-07-06 | 25.65 | 26.82 | 25.65 | 26.67 | +4.547% | 595,464 | +0.675% |
| 2026-07-02 | 25.52 | 25.75 | 25.26 | 25.51 | +1.110% | 896,451 | +5.253% |
| 2026-07-01 | 25.21 | 25.38 | 24.94 | 25.23 | +0.678% | 370,946 | +6.421% |
| 2026-06-30 | 25.20 | 25.40 | 24.93 | 25.06 | -0.556% | 491,736 | +7.143% |
| 2026-06-29 | 25.37 | 25.56 | 24.92 | 25.20 | -1.176% | 970,724 | +6.548% |
| 2026-06-26 | 24.77 | 25.53 | 24.71 | 25.50 | +3.490% | 789,442 | +5.294% |
| 2026-06-25 | 24.95 | 25.25 | 24.61 | 24.64 | -1.242% | 753,001 | +8.969% |
| 2026-06-24 | 24.76 | 25.37 | 24.73 | 24.95 | +0.402% | 529,288 | +7.615% |
| 2026-06-23 | 24.78 | 25.17 | 24.59 | 24.85 | -0.321% | 504,395 | +8.048% |
| 2026-06-22 | 24.87 | 25.19 | 24.73 | 24.93 | -0.558% | 618,306 | +7.702% |
| 2026-06-18 | 25.90 | 25.97 | 24.88 | 25.07 | -2.565% | 668,863 | +7.100% |
| 2026-06-17 | 25.44 | 26.29 | 25.25 | 25.73 | +0.981% | 1,218,327 | +4.353% |
| 2026-06-16 | 25.22 | 25.65 | 25.12 | 25.48 | +0.911% | 511,469 | +5.377% |
| 2026-06-15 | 25.68 | 25.99 | 25.22 | 25.25 | -0.198% | 706,218 | +6.337% |
| 2026-06-12 | 25.49 | 25.61 | 25.08 | 25.30 | -0.745% | 790,471 | +6.126% |
| 2026-06-11 | 25.39 | 25.64 | 25.07 | 25.49 | +0.433% | 1,033,015 | +5.335% |
| 2026-06-10 | 25.52 | 25.87 | 25.37 | 25.38 | -0.782% | 669,761 | +5.792% |
| 2026-06-09 | 25.20 | 25.63 | 24.78 | 25.58 | +1.912% | 757,769 | +4.965% |
| 2026-06-08 | 25.50 | 25.57 | 25.01 | 25.10 | -1.569% | 595,118 | +6.972% |
| 2026-06-05 | 25.43 | 26.08 | 25.32 | 25.50 | +0.236% | 640,954 | +5.294% |
| 2026-06-04 | 25.11 | 25.94 | 25.11 | 25.44 | +2.128% | 599,167 | +5.542% |
| 2026-06-03 | 25.13 | 25.19 | 24.83 | 24.91 | -1.774% | 594,471 | +7.788% |
| 2026-06-02 | 25.64 | 25.91 | 25.24 | 25.36 | -1.705% | 729,979 | +5.875% |
| 2026-06-01 | 25.37 | 25.83 | 25.19 | 25.80 | -0.039% | 589,574 | +4.070% |
| 2026-05-29 | 25.50 | 25.89 | 25.30 | 25.81 | +0.585% | 935,282 | +4.029% |
| 2026-05-28 | 24.43 | 25.88 | 24.30 | 25.66 | +4.013% | 1,332,334 | +4.638% |
| 2026-05-27 | 23.90 | 24.96 | 23.47 | 24.67 | +3.699% | 1,938,155 | +8.837% |
| 2026-05-26 | 23.38 | 24.40 | 23.38 | 23.79 | +2.720% | 1,730,126 | +12.863% |
| 2026-05-22 | 25.20 | 25.20 | 22.76 | 23.16 | -14.031% | 4,671,403 | +15.933% |
| 2026-05-21 | 26.48 | 27.08 | 26.34 | 26.94 | +0.786% | 617,446 | -0.334% |
| 2026-05-20 | 26.39 | 27.16 | 26.24 | 26.73 | +1.596% | 832,095 | +0.449% |
| 2026-05-19 | 25.74 | 26.73 | 25.73 | 26.31 | +1.583% | 948,015 | +2.052% |
| 2026-05-18 | 25.71 | 26.04 | 25.64 | 25.90 | +1.608% | 341,753 | +3.668% |
| 2026-05-15 | 25.48 | 25.60 | 25.10 | 25.49 | -1.507% | 729,564 | +5.335% |
| 2026-05-14 | 26.33 | 26.50 | 25.83 | 25.88 | -1.259% | 654,993 | +3.748% |
| 2026-05-13 | 25.77 | 26.32 | 25.74 | 26.21 | +0.769% | 881,145 | +2.442% |
| 2026-05-12 | 26.04 | 26.29 | 25.51 | 26.01 | -0.307% | 648,560 | +3.230% |
| 2026-05-11 | 26.74 | 26.86 | 26.06 | 26.09 | -3.155% | 1,077,264 | +2.913% |
| 2026-05-08 | 27.12 | 27.19 | 26.75 | 26.94 | -0.259% | 542,690 | -0.334% |
| 2026-05-07 | 27.04 | 27.31 | 26.92 | 27.01 | -0.074% | 672,510 | -0.592% |
| 2026-05-06 | 26.79 | 27.16 | 26.74 | 27.03 | +1.962% | 1,026,118 | -0.666% |
| 2026-05-05 | 25.99 | 26.60 | 25.99 | 26.51 | +2.633% | 683,999 | +1.283% |
| 2026-05-04 | 25.73 | 26.07 | 25.68 | 25.83 | -0.039% | 738,477 | +3.949% |
| 2026-05-01 | 26.28 | 26.32 | 25.75 | 25.84 | -1.034% | 657,628 | +3.909% |
| 2026-04-30 | 25.58 | 26.15 | 25.50 | 26.11 | +2.714% | 686,510 | +2.834% |
| 2026-04-29 | 25.44 | 25.51 | 25.28 | 25.42 | -0.548% | 851,650 | +5.625% |
| 2026-04-28 | 25.60 | 25.60 | 25.27 | 25.56 | -0.273% | 806,889 | +5.047% |
| 2026-04-27 | 25.26 | 25.95 | 25.19 | 25.63 | +1.224% | 2,128,957 | +4.760% |
| 2026-04-24 | 25.30 | 25.45 | 24.93 | 25.32 | -0.315% | 961,708 | +6.043% |
| 2026-04-23 | 25.46 | 25.50 | 25.03 | 25.40 | -0.236% | 1,065,322 | +5.709% |
| 2026-04-22 | 25.86 | 25.93 | 25.36 | 25.46 | -0.352% | 1,286,555 | +5.460% |
| 2026-04-21 | 26.33 | 26.45 | 25.34 | 25.55 | -2.926% | 1,511,414 | +5.088% |
| 2026-04-20 | 26.81 | 26.86 | 26.18 | 26.32 | -2.083% | 977,071 | +2.014% |
| 2026-04-17 | 27.42 | 27.98 | 26.86 | 26.88 | -0.665% | 936,841 | -0.112% |
| 2026-04-16 | 28.07 | 28.13 | 26.98 | 27.06 | -3.150% | 568,691 | -0.776% |
| 2026-04-15 | 27.96 | 28.08 | 27.76 | 27.94 | -0.107% | 541,807 | -3.901% |
| 2026-04-14 | 27.86 | 28.20 | 27.82 | 27.97 | +1.488% | 583,532 | -4.004% |
| 2026-04-13 | 27.20 | 27.72 | 27.20 | 27.56 | +0.328% | 652,001 | -2.576% |
| 2026-04-10 | 27.56 | 28.00 | 27.38 | 27.47 | -0.182% | 866,198 | -2.257% |
| 2026-04-09 | 26.93 | 27.68 | 26.93 | 27.52 | +1.475% | 1,281,215 | -2.435% |
| 2026-04-08 | 27.59 | 28.05 | 27.07 | 27.12 | +2.147% | 957,804 | -0.996% |
| 2026-04-07 | 26.53 | 26.71 | 26.34 | 26.55 | -0.896% | 744,480 | +1.130% |
| 2026-04-06 | 26.42 | 26.84 | 26.30 | 26.79 | +1.362% | 422,803 | +0.224% |
| 2026-04-02 | 26.04 | 26.75 | 26.04 | 26.43 | -0.527% | 715,847 | +1.589% |
| 2026-04-01 | 26.39 | 26.78 | 26.30 | 26.57 | +1.996% | 900,099 | +1.054% |
| 2026-03-31 | 25.94 | 26.32 | 25.53 | 26.05 | +2.157% | 1,527,317 | +3.071% |
| 2026-03-30 | 25.85 | 26.00 | 25.43 | 25.50 | -1.392% | 952,543 | +5.294% |
| 2026-03-27 | 26.02 | 26.07 | 25.72 | 25.86 | -1.561% | 795,241 | +3.828% |
| 2026-03-26 | 26.42 | 26.96 | 26.23 | 26.27 | -1.904% | 713,582 | +2.208% |
| 2026-03-25 | 26.59 | 27.08 | 26.38 | 26.78 | +1.903% | 702,757 | +0.261% |
| 2026-03-24 | 26.76 | 26.77 | 26.13 | 26.28 | -3.666% | 814,442 | +2.169% |
| 2026-03-23 | 26.42 | 27.45 | 26.16 | 27.28 | +5.085% | 1,306,215 | -1.576% |
| 2026-03-20 | 26.53 | 26.57 | 25.72 | 25.96 | -2.333% | 724,059 | +3.428% |
| 2026-03-19 | 27.04 | 27.18 | 26.03 | 26.58 | -3.381% | 982,263 | +1.016% |
| 2026-03-18 | 27.90 | 28.13 | 27.46 | 27.51 | -2.204% | 422,553 | -2.399% |
| 2026-03-17 | 28.22 | 28.32 | 27.90 | 28.13 | +0.680% | 381,426 | -4.550% |
| 2026-03-16 | 27.64 | 28.19 | 27.62 | 27.94 | +2.083% | 597,808 | -3.901% |
| 2026-03-13 | 27.53 | 27.94 | 27.36 | 27.37 | +1.108% | 661,188 | -1.900% |
| 2026-03-12 | 28.00 | 28.39 | 27.02 | 27.07 | -4.884% | 876,519 | -0.813% |
| 2026-03-11 | 28.49 | 28.59 | 28.22 | 28.46 | -0.140% | 398,805 | -5.657% |
| 2026-03-10 | 29.18 | 29.18 | 28.41 | 28.50 | -1.927% | 786,278 | -5.789% |
| 2026-03-09 | 29.19 | 29.24 | 28.37 | 29.06 | -1.990% | 724,185 | -7.605% |
| 2026-03-06 | 30.42 | 30.42 | 29.24 | 29.65 | -1.560% | 514,058 | -9.444% |
| 2026-03-05 | 30.63 | 31.03 | 29.68 | 30.12 | -2.556% | 926,154 | -10.857% |
| 2026-03-04 | 29.87 | 31.01 | 29.58 | 30.91 | +4.709% | 811,906 | -13.135% |
| 2026-03-03 | 29.43 | 29.68 | 28.85 | 29.52 | -1.436% | 805,659 | -9.045% |
| 2026-03-02 | 29.41 | 29.96 | 28.93 | 29.95 | +1.046% | 855,897 | -10.351% |
| 2026-02-27 | 29.40 | 29.69 | 29.13 | 29.64 | +0.169% | 510,245 | -9.413% |
| 2026-02-26 | 29.34 | 29.75 | 29.17 | 29.59 | +0.783% | 731,050 | -9.260% |
| 2026-02-25 | 29.19 | 29.57 | 28.79 | 29.36 | +0.893% | 626,413 | -8.549% |
| 2026-02-24 | 28.90 | 29.20 | 28.50 | 29.10 | +0.310% | 764,160 | -7.732% |
| 2026-02-23 | 29.93 | 29.98 | 28.72 | 29.01 | -3.203% | 794,595 | -7.446% |
| 2026-02-20 | 29.71 | 30.41 | 29.61 | 29.97 | +0.943% | 660,970 | -10.410% |
| 2026-02-19 | 29.90 | 30.10 | 29.64 | 29.69 | -1.165% | 1,248,179 | -9.566% |
| 2026-02-18 | 30.55 | 30.84 | 29.93 | 30.04 | -0.989% | 844,536 | -10.619% |
| 2026-02-17 | 29.88 | 30.86 | 29.28 | 30.34 | +0.397% | 1,205,496 | -11.503% |
| 2026-02-13 | 30.50 | 32.78 | 30.15 | 30.22 | -3.697% | 2,062,774 | -11.152% |
| 2026-02-12 | 31.80 | 32.17 | 30.87 | 31.38 | -0.539% | 953,837 | -14.436% |
| 2026-02-11 | 32.68 | 32.83 | 31.53 | 31.55 | -3.042% | 650,269 | -14.897% |
| 2026-02-10 | 32.28 | 33.03 | 32.19 | 32.54 | +1.434% | 579,770 | -17.486% |
| 2026-02-09 | 31.25 | 32.13 | 31.25 | 32.08 | +2.656% | 379,204 | -16.303% |
| 2026-02-06 | 30.59 | 31.33 | 30.56 | 31.25 | +3.101% | 571,674 | -14.080% |
| 2026-02-05 | 30.26 | 30.80 | 30.02 | 30.31 | -1.045% | 578,024 | -11.415% |
| 2026-02-04 | 31.02 | 31.02 | 30.30 | 30.63 | -1.162% | 999,262 | -12.341% |
| 2026-02-03 | 32.11 | 32.17 | 30.44 | 30.99 | -3.668% | 1,202,452 | -13.359% |
| 2026-02-02 | 31.91 | 32.37 | 31.79 | 32.17 | +0.406% | 517,212 | -16.537% |
| 2026-01-30 | 32.55 | 32.70 | 31.76 | 32.04 | -2.584% | 631,895 | -16.199% |
| 2026-01-29 | 33.65 | 33.86 | 32.81 | 32.89 | -1.645% | 593,962 | -18.364% |
| 2026-01-28 | 33.88 | 33.88 | 33.18 | 33.44 | -1.415% | 592,993 | -19.707% |
| 2026-01-27 | 32.72 | 34.00 | 32.62 | 33.92 | +3.794% | 752,395 | -20.843% |
| 2026-01-26 | 33.19 | 33.22 | 32.56 | 32.68 | -1.507% | 576,579 | -17.840% |
| 2026-01-23 | 33.28 | 33.45 | 33.03 | 33.18 | -0.510% | 594,934 | -19.078% |
| 2026-01-22 | 33.59 | 33.88 | 33.35 | 33.35 | -0.030% | 443,989 | -19.490% |
| 2026-01-21 | 32.95 | 33.41 | 32.66 | 33.36 | +2.237% | 840,641 | -19.514% |
| 2026-01-20 | 33.76 | 34.07 | 32.62 | 32.63 | -4.170% | 728,622 | -17.714% |
| 2026-01-16 | 33.35 | 34.24 | 33.19 | 34.05 | +2.715% | 863,824 | -21.145% |
| 2026-01-15 | 32.98 | 33.18 | 32.90 | 33.15 | +0.791% | 471,554 | -19.005% |
| 2026-01-14 | 32.71 | 32.98 | 32.36 | 32.89 | +0.152% | 581,084 | -18.364% |
| 2026-01-13 | 33.29 | 33.48 | 32.77 | 32.84 | -0.995% | 364,431 | -18.240% |
| 2026-01-12 | 32.90 | 33.23 | 32.86 | 33.17 | +0.424% | 548,160 | -19.053% |
| 2026-01-09 | 32.74 | 33.21 | 32.59 | 33.03 | +1.009% | 482,579 | -18.710% |
| 2026-01-08 | 32.07 | 32.86 | 31.90 | 32.70 | +2.830% | 611,243 | -17.890% |
| 2026-01-07 | 32.28 | 32.39 | 31.60 | 31.80 | -1.487% | 506,980 | -15.566% |
| 2026-01-06 | 31.93 | 32.34 | 31.85 | 32.28 | +1.191% | 553,302 | -16.822% |
| 2026-01-05 | 31.00 | 32.11 | 30.85 | 31.90 | +3.169% | 580,991 | -15.831% |
| 2026-01-02 | 30.51 | 31.14 | 30.41 | 30.92 | +1.644% | 405,223 | -13.163% |
| 2025-12-31 | 30.66 | 30.73 | 30.38 | 30.42 | -0.944% | 287,053 | -11.736% |
| 2025-12-30 | 31.30 | 31.30 | 30.66 | 30.71 | -1.476% | 700,909 | -12.569% |
| 2025-12-29 | 31.19 | 31.49 | 31.12 | 31.17 | -0.764% | 484,250 | -13.859% |
| 2025-12-26 | 31.48 | 31.51 | 31.25 | 31.41 | -0.159% | 240,152 | -14.518% |
| 2025-12-24 | 31.47 | 31.52 | 31.30 | 31.46 | +0.191% | 263,247 | -14.654% |
| 2025-12-23 | 31.24 | 31.68 | 31.24 | 31.40 | +0.512% | 719,870 | -14.490% |
| 2025-12-22 | 30.33 | 31.34 | 30.20 | 31.24 | +3.615% | 652,493 | -14.052% |
| 2025-12-19 | 29.53 | 30.19 | 29.53 | 30.15 | +2.307% | 683,663 | -10.945% |
| 2025-12-18 | 28.83 | 30.01 | 28.71 | 29.47 | +2.898% | 733,150 | -8.890% |
| 2025-12-17 | 29.00 | 29.13 | 28.56 | 28.64 | -1.377% | 765,293 | -6.250% |
| 2025-12-16 | 29.04 | 29.41 | 28.97 | 29.04 | -0.752% | 392,942 | -7.541% |
| 2025-12-15 | 29.84 | 30.08 | 29.22 | 29.26 | -1.944% | 695,300 | -8.237% |
| 2025-12-12 | 28.47 | 29.88 | 28.47 | 29.84 | +5.442% | 1,450,384 | -10.020% |
| 2025-12-11 | 28.25 | 28.51 | 28.07 | 28.30 | +0.283% | 577,780 | -5.124% |
| 2025-12-10 | 27.93 | 28.31 | 27.55 | 28.22 | +1.365% | 485,475 | -4.855% |
| 2025-12-09 | 27.62 | 28.58 | 27.55 | 27.84 | +0.833% | 765,172 | -3.556% |
| 2025-12-08 | 27.49 | 27.70 | 27.20 | 27.61 | +0.914% | 447,287 | -2.753% |
| 2025-12-05 | 27.46 | 27.54 | 27.07 | 27.36 | +0.073% | 430,058 | -1.864% |
| 2025-12-04 | 27.18 | 27.65 | 27.14 | 27.34 | +0.589% | 583,629 | -1.792% |
| 2025-12-03 | 26.77 | 27.19 | 26.77 | 27.18 | +1.760% | 407,069 | -1.214% |
| 2025-12-02 | 26.68 | 26.81 | 26.52 | 26.71 | +0.603% | 420,561 | +0.524% |
| 2025-12-01 | 27.02 | 27.50 | 26.51 | 26.55 | -1.154% | 603,202 | +1.130% |
| 2025-11-28 | 26.64 | 27.25 | 26.48 | 26.86 | +1.550% | 893,262 | -0.037% |
| 2025-11-26 | 26.05 | 26.58 | 25.86 | 26.45 | +2.163% | 547,356 | +1.512% |
| 2025-11-25 | 26.02 | 26.02 | 25.63 | 25.89 | -0.346% | 647,629 | +3.708% |
| 2025-11-24 | 26.17 | 26.17 | 25.70 | 25.98 | -0.422% | 684,706 | +3.349% |
| 2025-11-21 | 25.80 | 26.21 | 25.57 | 26.09 | +1.242% | 580,756 | +2.913% |
| 2025-11-20 | 26.22 | 26.49 | 25.70 | 25.77 | -0.655% | 426,588 | +4.191% |
| 2025-11-19 | 25.65 | 26.15 | 25.54 | 25.94 | +0.816% | 406,338 | +3.508% |
| 2025-11-18 | 25.76 | 26.06 | 25.52 | 25.73 | -0.541% | 498,709 | +4.353% |
| 2025-11-17 | 26.30 | 26.36 | 25.75 | 25.87 | -2.045% | 647,002 | +3.788% |
| 2025-11-14 | 25.99 | 26.66 | 25.90 | 26.41 | +0.342% | 784,483 | +1.666% |
| 2025-11-13 | 27.30 | 27.79 | 26.30 | 26.32 | -4.047% | 784,758 | +2.014% |
| 2025-11-12 | 28.14 | 28.35 | 26.17 | 27.43 | +0.036% | 1,629,908 | -2.114% |
| 2025-11-11 | 27.08 | 27.44 | 27.08 | 27.42 | +0.735% | 461,820 | -2.079% |
| 2025-11-10 | 27.38 | 27.45 | 27.07 | 27.22 | +0.074% | 298,845 | -1.359% |
| 2025-11-07 | 27.01 | 27.20 | 26.48 | 27.20 | +0.480% | 400,407 | -1.287% |
| 2025-11-06 | 27.52 | 27.55 | 26.90 | 27.07 | -1.599% | 606,894 | -0.813% |
| 2025-11-05 | 27.08 | 27.56 | 27.08 | 27.51 | +1.028% | 351,238 | -2.399% |
| 2025-11-04 | 27.35 | 27.46 | 27.13 | 27.23 | -1.412% | 236,579 | -1.396% |
| 2025-11-03 | 28.07 | 28.07 | 27.24 | 27.62 | -1.568% | 452,060 | -2.788% |
| 2025-10-31 | 27.49 | 28.30 | 27.26 | 28.06 | +1.851% | 481,046 | -4.312% |
| 2025-10-30 | 27.82 | 28.01 | 27.48 | 27.55 | -1.642% | 568,914 | -2.541% |
| 2025-10-29 | 28.54 | 28.54 | 27.88 | 28.01 | -2.268% | 450,360 | -4.141% |
| 2025-10-28 | 28.75 | 29.08 | 28.27 | 28.66 | +0.105% | 482,716 | -6.315% |
| 2025-10-27 | 28.78 | 28.95 | 28.61 | 28.63 | -0.244% | 429,486 | -6.217% |
| 2025-10-24 | 28.75 | 28.86 | 28.62 | 28.70 | +0.280% | 347,757 | -6.446% |
| 2025-10-23 | 28.24 | 28.65 | 28.24 | 28.62 | +1.525% | 504,877 | -6.184% |
| 2025-10-22 | 28.12 | 28.42 | 27.95 | 28.19 | -0.212% | 320,485 | -4.753% |
| 2025-10-21 | 28.06 | 28.60 | 28.00 | 28.25 | +0.677% | 379,131 | -4.956% |
| 2025-10-20 | 27.56 | 28.17 | 27.55 | 28.06 | +2.409% | 591,997 | -4.312% |
| 2025-10-17 | 27.24 | 27.53 | 27.14 | 27.40 | -0.364% | 383,519 | -2.007% |
| 2025-10-16 | 27.54 | 27.67 | 27.17 | 27.50 | +0.402% | 667,193 | -2.364% |
| 2025-10-15 | 27.88 | 28.37 | 27.34 | 27.39 | -0.976% | 516,731 | -1.972% |
| 2025-10-14 | 27.20 | 27.69 | 27.13 | 27.66 | +0.036% | 438,677 | -2.928% |
| 2025-10-13 | 27.50 | 27.73 | 27.41 | 27.65 | +1.654% | 236,318 | -2.893% |
| 2025-10-10 | 27.87 | 27.98 | 27.20 | 27.20 | -2.474% | 440,882 | -1.287% |
| 2025-10-09 | 28.72 | 28.72 | 27.80 | 27.89 | -2.448% | 406,533 | -3.729% |
| 2025-10-08 | 28.75 | 28.75 | 28.42 | 28.59 | +0.386% | 582,592 | -6.086% |
| 2025-10-07 | 28.92 | 28.96 | 28.36 | 28.48 | -1.487% | 384,961 | -5.723% |
| 2025-10-06 | 28.90 | 29.19 | 28.75 | 28.91 | +0.452% | 486,705 | -7.126% |
| 2025-10-03 | 28.68 | 28.94 | 28.51 | 28.78 | +0.700% | 787,774 | -6.706% |
| 2025-10-02 | 29.04 | 29.07 | 28.57 | 28.58 | -1.244% | 638,939 | -6.053% |
| 2025-10-01 | 29.34 | 29.37 | 28.84 | 28.94 | -2.362% | 842,551 | -7.222% |
| 2025-09-30 | 29.44 | 29.75 | 29.09 | 29.64 | +0.679% | 922,796 | -9.413% |
| 2025-09-29 | 28.77 | 29.60 | 28.68 | 29.44 | +3.262% | 995,545 | -8.798% |
| 2025-09-26 | 28.61 | 28.86 | 28.42 | 28.51 | +0.778% | 399,245 | -5.823% |
| 2025-09-25 | 28.54 | 28.59 | 27.91 | 28.29 | -1.873% | 659,443 | -5.090% |
| 2025-09-24 | 28.66 | 29.24 | 28.64 | 28.83 | +0.804% | 957,520 | -6.868% |
| 2025-09-23 | 27.97 | 29.20 | 27.97 | 28.60 | +2.326% | 1,163,503 | -6.119% |
| 2025-09-22 | 27.93 | 28.14 | 27.66 | 27.95 | 0.000% | 743,369 | -3.936% |
| 2025-09-19 | 27.26 | 28.10 | 26.92 | 27.95 | +3.595% | 1,526,966 | -3.936% |
| 2025-09-18 | 26.87 | 27.29 | 26.87 | 26.98 | +0.335% | 243,261 | -0.482% |
| 2025-09-17 | 26.90 | 27.23 | 26.75 | 26.89 | -0.444% | 513,633 | -0.149% |
| 2025-09-16 | 26.80 | 27.17 | 26.69 | 27.01 | +1.010% | 451,129 | -0.592% |
| 2025-09-15 | 26.53 | 26.81 | 26.36 | 26.74 | +1.173% | 503,273 | +0.411% |
| 2025-09-12 | 26.68 | 26.80 | 26.43 | 26.43 | -0.900% | 388,802 | +1.589% |
| 2025-09-11 | 26.45 | 26.86 | 26.45 | 26.67 | +1.291% | 498,093 | +0.675% |
| 2025-09-10 | 26.32 | 26.54 | 26.25 | 26.33 | +0.535% | 592,700 | +1.975% |
| 2025-09-09 | 26.57 | 26.60 | 26.19 | 26.19 | -1.726% | 479,380 | +2.520% |
| 2025-09-08 | 26.66 | 26.80 | 26.40 | 26.65 | +0.113% | 393,360 | +0.750% |
| 2025-09-05 | 26.74 | 26.79 | 26.27 | 26.62 | -0.113% | 548,890 | +0.864% |
| 2025-09-04 | 26.93 | 27.07 | 26.55 | 26.65 | -0.075% | 738,128 | +0.750% |
| 2025-09-03 | 26.71 | 26.90 | 26.52 | 26.67 | -0.150% | 646,568 | +0.675% |
| 2025-09-02 | 26.71 | 26.77 | 26.28 | 26.71 | -0.854% | 697,675 | +0.524% |
| 2025-08-29 | 26.84 | 27.13 | 26.84 | 26.94 | -0.259% | 380,558 | -0.334% |
| 2025-08-28 | 27.11 | 27.28 | 26.97 | 27.01 | -0.037% | 462,682 | -0.592% |
| 2025-08-27 | 26.99 | 27.13 | 26.94 | 27.02 | -0.258% | 300,170 | -0.629% |
| 2025-08-26 | 26.83 | 27.19 | 26.78 | 27.09 | +1.423% | 406,555 | -0.886% |
| 2025-08-25 | 27.29 | 27.53 | 26.71 | 26.71 | -2.447% | 547,825 | +0.524% |
| 2025-08-22 | 27.05 | 27.68 | 26.83 | 27.38 | +1.860% | 669,723 | -1.936% |
| 2025-08-21 | 26.76 | 26.95 | 26.66 | 26.88 | +0.373% | 515,448 | -0.112% |
| 2025-08-20 | 27.17 | 27.21 | 26.73 | 26.78 | -1.616% | 657,613 | +0.261% |
| 2025-08-19 | 27.68 | 27.68 | 26.99 | 27.22 | -2.086% | 636,317 | -1.359% |
| 2025-08-18 | 27.44 | 27.85 | 27.28 | 27.80 | +1.164% | 590,287 | -3.417% |
| 2025-08-15 | 28.03 | 28.22 | 27.17 | 27.48 | -1.892% | 1,122,368 | -2.293% |
| 2025-08-14 | 27.62 | 28.21 | 27.58 | 28.01 | +0.466% | 711,124 | -4.141% |
| 2025-08-13 | 27.71 | 28.05 | 26.24 | 27.88 | -5.619% | 2,921,430 | -3.694% |
| 2025-08-12 | 28.65 | 29.68 | 28.65 | 29.54 | +2.748% | 962,790 | -9.106% |
| 2025-08-11 | 28.53 | 28.75 | 28.30 | 28.75 | +0.630% | 332,973 | -6.609% |
| 2025-08-08 | 28.73 | 28.83 | 28.52 | 28.57 | +0.035% | 415,774 | -6.020% |
| 2025-08-07 | 28.93 | 28.99 | 28.39 | 28.56 | -1.347% | 750,852 | -5.987% |
| 2025-08-06 | 28.97 | 28.98 | 28.47 | 28.95 | +0.312% | 431,890 | -7.254% |
| 2025-08-05 | 28.99 | 29.15 | 28.71 | 28.86 | -0.069% | 1,281,771 | -6.965% |
| 2025-08-04 | 28.47 | 29.05 | 28.41 | 28.88 | +1.941% | 272,184 | -7.029% |
| 2025-08-01 | 28.19 | 28.39 | 27.93 | 28.33 | -0.701% | 458,575 | -5.224% |
| 2025-07-31 | 28.56 | 28.58 | 28.28 | 28.53 | -0.245% | 396,727 | -5.889% |
| 2025-07-30 | 28.56 | 28.65 | 28.35 | 28.60 | +0.175% | 350,146 | -6.119% |
| 2025-07-29 | 28.40 | 28.67 | 28.24 | 28.55 | +0.422% | 491,198 | -5.954% |
| 2025-07-28 | 28.71 | 28.71 | 28.30 | 28.43 | -0.872% | 604,338 | -5.558% |
| 2025-07-25 | 28.36 | 28.69 | 28.20 | 28.68 | +0.632% | 642,732 | -6.381% |
| 2025-07-24 | 28.58 | 28.77 | 28.37 | 28.50 | -0.662% | 554,438 | -5.789% |
| 2025-07-23 | 29.05 | 29.07 | 28.66 | 28.69 | -0.313% | 716,847 | -6.413% |
| 2025-07-22 | 29.58 | 29.76 | 28.72 | 28.78 | -2.705% | 859,023 | -6.706% |
| 2025-07-21 | 29.67 | 29.90 | 29.45 | 29.58 | +1.649% | 634,821 | -9.229% |
| 2025-07-18 | 29.57 | 29.57 | 29.06 | 29.10 | -0.683% | 423,576 | -7.732% |
| 2025-07-17 | 29.51 | 29.51 | 29.24 | 29.30 | -0.880% | 484,012 | -8.362% |
| 2025-07-16 | 29.51 | 29.59 | 29.11 | 29.56 | +0.169% | 785,302 | -9.168% |
| 2025-07-15 | 29.56 | 29.68 | 29.30 | 29.51 | +0.034% | 767,949 | -9.014% |
| 2025-07-14 | 28.82 | 29.51 | 28.82 | 29.50 | +2.359% | 520,119 | -8.983% |
| 2025-07-11 | 29.20 | 29.22 | 28.67 | 28.82 | -1.436% | 524,147 | -6.836% |
| 2025-07-10 | 29.54 | 29.55 | 29.09 | 29.24 | -1.016% | 774,819 | -8.174% |
| 2025-07-09 | 29.97 | 30.06 | 29.46 | 29.54 | -1.402% | 677,528 | -9.106% |
| 2025-07-08 | 29.74 | 30.13 | 29.71 | 29.96 | +0.740% | 852,828 | -10.381% |
| 2025-07-07 | 29.66 | 29.95 | 29.39 | 29.74 | +0.304% | 761,116 | -9.718% |
| 2025-07-03 | 29.13 | 29.71 | 29.07 | 29.65 | +1.264% | 436,960 | -9.444% |
| 2025-07-02 | 28.82 | 29.33 | 28.47 | 29.28 | +1.035% | 569,530 | -8.299% |
| 2025-07-01 | 29.12 | 29.29 | 28.79 | 28.98 | -0.991% | 525,700 | -7.350% |
| 2025-06-30 | 28.35 | 29.43 | 28.16 | 29.27 | +4.238% | 1,235,902 | -8.268% |
| 2025-06-27 | 27.25 | 28.21 | 26.99 | 28.08 | +4.776% | 963,654 | -4.380% |
| 2025-06-26 | 26.63 | 26.94 | 26.48 | 26.80 | +1.785% | 639,524 | +0.187% |
| 2025-06-25 | 26.43 | 26.49 | 26.15 | 26.33 | -0.416% | 554,478 | +1.975% |
| 2025-06-24 | 26.40 | 26.63 | 26.25 | 26.44 | +0.647% | 420,225 | +1.551% |
| 2025-06-23 | 26.10 | 26.41 | 26.01 | 26.27 | +0.305% | 511,309 | +2.208% |
| 2025-06-20 | 26.87 | 26.90 | 26.07 | 26.19 | -1.393% | 574,664 | +2.520% |
| 2025-06-18 | 26.87 | 26.87 | 26.43 | 26.56 | -0.599% | 386,349 | +1.092% |
| 2025-06-17 | 26.86 | 26.97 | 26.70 | 26.72 | -0.632% | 504,487 | +0.487% |
| 2025-06-16 | 27.12 | 27.15 | 26.80 | 26.89 | +0.298% | 467,701 | -0.149% |
| 2025-06-13 | 27.22 | 27.25 | 26.70 | 26.81 | -1.974% | 462,548 | +0.149% |
| 2025-06-12 | 26.90 | 27.37 | 26.90 | 27.35 | +0.811% | 277,793 | -1.828% |
| 2025-06-11 | 27.05 | 27.50 | 26.98 | 27.13 | 0.000% | 414,569 | -1.032% |
| 2025-06-10 | 27.34 | 27.43 | 26.85 | 27.13 | -0.440% | 746,355 | -1.032% |
| 2025-06-09 | 26.82 | 27.33 | 26.64 | 27.25 | +2.367% | 481,454 | -1.468% |
| 2025-06-06 | 26.48 | 26.76 | 26.32 | 26.62 | +1.564% | 356,218 | +0.864% |
| 2025-06-05 | 26.25 | 26.32 | 26.02 | 26.21 | +0.421% | 273,629 | +2.442% |
| 2025-06-04 | 26.21 | 26.22 | 25.71 | 26.10 | +0.038% | 396,409 | +2.874% |
| 2025-06-03 | 26.82 | 26.82 | 25.86 | 26.09 | -2.903% | 850,834 | +2.913% |
| 2025-06-02 | 25.86 | 27.22 | 25.77 | 26.87 | +4.512% | 937,951 | -0.074% |
| 2025-05-30 | 25.38 | 25.77 | 25.14 | 25.71 | +1.141% | 833,458 | +4.434% |
| 2025-05-29 | 25.41 | 25.66 | 25.07 | 25.42 | +0.514% | 683,260 | +5.625% |
| 2025-05-28 | 25.09 | 25.39 | 25.06 | 25.29 | +0.437% | 502,882 | +6.168% |
| 2025-05-27 | 25.04 | 25.29 | 24.63 | 25.18 | +0.599% | 549,343 | +6.632% |
| 2025-05-23 | 24.69 | 25.10 | 24.67 | 25.03 | +0.482% | 366,952 | +7.271% |
| 2025-05-22 | 24.57 | 25.00 | 24.57 | 24.91 | +0.769% | 630,563 | +7.788% |
| 2025-05-21 | 25.32 | 25.39 | 24.65 | 24.72 | -4.593% | 882,177 | +8.617% |
| 2025-05-20 | 25.46 | 26.10 | 25.46 | 25.91 | 0.000% | 1,035,630 | +3.628% |