CAJ
Canon, Inc.
stockNYSE
InactiveMar 6, 2023
21.63USD-0.139%(-0.03)933,985
CAJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-03-06 | 21.63 | 21.79 | 21.59 | 21.63 | -0.139% | 933,985 | 0.000% |
| 2023-03-03 | 21.65 | 21.71 | 21.50 | 21.66 | +0.604% | 332,243 | -0.139% |
| 2023-03-02 | 21.41 | 21.53 | 21.35 | 21.53 | -0.185% | 353,206 | +0.464% |
| 2023-03-01 | 21.64 | 21.65 | 21.51 | 21.57 | +0.466% | 449,728 | +0.278% |
| 2023-02-28 | 21.55 | 21.56 | 21.41 | 21.47 | -1.739% | 626,288 | +0.745% |
| 2023-02-27 | 21.80 | 21.95 | 21.80 | 21.85 | +1.770% | 489,823 | -1.007% |
| 2023-02-24 | 21.60 | 21.61 | 21.43 | 21.47 | -1.242% | 603,431 | +0.745% |
| 2023-02-23 | 21.68 | 21.75 | 21.53 | 21.74 | +0.741% | 550,830 | -0.506% |
| 2023-02-22 | 21.76 | 21.77 | 21.57 | 21.58 | -1.236% | 597,396 | +0.232% |
| 2023-02-21 | 21.91 | 21.97 | 21.82 | 21.85 | -0.183% | 594,206 | -1.007% |
| 2023-02-17 | 21.77 | 21.91 | 21.72 | 21.89 | +1.062% | 572,547 | -1.188% |
| 2023-02-16 | 21.60 | 21.73 | 21.55 | 21.66 | -0.368% | 354,547 | -0.139% |
| 2023-02-15 | 21.64 | 21.77 | 21.59 | 21.74 | 0.000% | 331,390 | -0.506% |
| 2023-02-14 | 21.74 | 21.87 | 21.64 | 21.74 | -0.640% | 353,923 | -0.506% |
| 2023-02-13 | 21.61 | 21.91 | 21.61 | 21.88 | -0.726% | 664,916 | -1.143% |
| 2023-02-10 | 22.15 | 22.15 | 21.95 | 22.04 | -0.045% | 424,908 | -1.860% |
| 2023-02-09 | 22.25 | 22.30 | 22.03 | 22.05 | +0.501% | 350,271 | -1.905% |
| 2023-02-08 | 22.00 | 22.07 | 21.87 | 21.94 | -1.349% | 371,815 | -1.413% |
| 2023-02-07 | 22.10 | 22.24 | 22.01 | 22.24 | +0.633% | 400,838 | -2.743% |
| 2023-02-06 | 22.19 | 22.19 | 21.89 | 22.10 | -0.540% | 499,523 | -2.127% |
| 2023-02-03 | 22.24 | 22.34 | 22.16 | 22.22 | -0.493% | 440,785 | -2.655% |
| 2023-02-02 | 22.31 | 22.43 | 22.24 | 22.33 | -0.490% | 506,983 | -3.135% |
| 2023-02-01 | 22.02 | 22.45 | 22.02 | 22.44 | +1.081% | 736,746 | -3.610% |
| 2023-01-31 | 22.05 | 22.43 | 22.01 | 22.20 | +4.372% | 1,196,567 | -2.568% |
| 2023-01-30 | 22.46 | 22.46 | 21.01 | 21.27 | -6.382% | 2,004,287 | +1.693% |
| 2023-01-27 | 22.71 | 22.80 | 22.65 | 22.72 | -0.088% | 259,750 | -4.798% |
| 2023-01-26 | 22.75 | 22.75 | 22.61 | 22.74 | +0.486% | 246,464 | -4.881% |
| 2023-01-25 | 22.55 | 22.73 | 22.48 | 22.63 | +1.117% | 403,392 | -4.419% |
| 2023-01-24 | 22.21 | 22.47 | 22.20 | 22.38 | +0.675% | 242,106 | -3.351% |
| 2023-01-23 | 22.14 | 22.31 | 22.10 | 22.23 | -0.448% | 428,107 | -2.699% |
| 2023-01-20 | 22.20 | 22.34 | 22.09 | 22.33 | +1.132% | 224,557 | -3.135% |
| 2023-01-19 | 21.93 | 22.13 | 21.92 | 22.08 | +0.914% | 432,621 | -2.038% |
| 2023-01-18 | 22.19 | 22.19 | 21.87 | 21.88 | -0.046% | 379,298 | -1.143% |
| 2023-01-17 | 21.88 | 22.05 | 21.84 | 21.89 | -1.085% | 299,020 | -1.188% |
| 2023-01-13 | 21.92 | 22.16 | 21.88 | 22.13 | -0.315% | 512,867 | -2.259% |
| 2023-01-12 | 22.19 | 22.30 | 21.99 | 22.20 | +1.185% | 409,174 | -2.568% |
| 2023-01-11 | 21.94 | 21.96 | 21.82 | 21.94 | +0.781% | 334,383 | -1.413% |
| 2023-01-10 | 21.84 | 21.86 | 21.72 | 21.77 | -0.639% | 296,140 | -0.643% |
| 2023-01-09 | 21.90 | 22.09 | 21.90 | 21.91 | -0.091% | 273,798 | -1.278% |
| 2023-01-06 | 21.53 | 21.93 | 21.43 | 21.93 | +2.861% | 278,019 | -1.368% |
| 2023-01-05 | 21.25 | 21.38 | 21.20 | 21.32 | -0.234% | 350,413 | +1.454% |
| 2023-01-04 | 21.64 | 21.68 | 21.33 | 21.37 | -1.747% | 895,995 | +1.217% |
| 2023-01-03 | 21.82 | 21.93 | 21.69 | 21.75 | +0.323% | 377,281 | -0.552% |
| 2022-12-30 | 21.56 | 21.73 | 21.49 | 21.68 | +0.463% | 380,561 | -0.231% |
| 2022-12-29 | 21.58 | 21.68 | 21.50 | 21.58 | -0.231% | 499,050 | +0.232% |
| 2022-12-28 | 21.89 | 21.98 | 21.61 | 21.63 | -1.726% | 297,910 | 0.000% |
| 2022-12-27 | 22.03 | 22.07 | 21.95 | 22.01 | -0.362% | 242,555 | -1.726% |
| 2022-12-23 | 22.01 | 22.14 | 21.98 | 22.09 | -0.090% | 344,375 | -2.082% |
| 2022-12-22 | 22.16 | 22.19 | 21.93 | 22.11 | -0.316% | 511,617 | -2.171% |
| 2022-12-21 | 22.00 | 22.29 | 21.98 | 22.18 | -1.026% | 436,040 | -2.480% |
| 2022-12-20 | 22.50 | 22.52 | 22.35 | 22.41 | +1.128% | 682,540 | -3.481% |
| 2022-12-19 | 22.24 | 22.27 | 22.10 | 22.16 | -0.090% | 293,640 | -2.392% |
| 2022-12-16 | 22.24 | 22.39 | 22.02 | 22.18 | -0.805% | 839,623 | -2.480% |
| 2022-12-15 | 22.65 | 22.65 | 22.34 | 22.36 | -1.844% | 293,667 | -3.265% |
| 2022-12-14 | 22.91 | 23.00 | 22.64 | 22.78 | +0.618% | 401,213 | -5.048% |
| 2022-12-13 | 22.88 | 22.90 | 22.61 | 22.64 | +0.399% | 360,076 | -4.461% |
| 2022-12-12 | 22.59 | 22.70 | 22.48 | 22.55 | -0.792% | 460,629 | -4.080% |
| 2022-12-09 | 22.70 | 22.84 | 22.70 | 22.73 | +0.709% | 200,252 | -4.839% |
| 2022-12-08 | 22.60 | 22.64 | 22.49 | 22.57 | +0.400% | 312,244 | -4.165% |
| 2022-12-07 | 22.50 | 22.59 | 22.44 | 22.48 | -0.133% | 222,509 | -3.781% |
| 2022-12-06 | 22.54 | 22.63 | 22.40 | 22.51 | +0.401% | 350,438 | -3.909% |
| 2022-12-05 | 22.80 | 22.80 | 22.40 | 22.42 | -2.564% | 344,985 | -3.524% |
| 2022-12-02 | 22.80 | 23.05 | 22.77 | 23.01 | -1.414% | 319,490 | -5.997% |
| 2022-12-01 | 23.28 | 23.40 | 23.21 | 23.34 | -0.086% | 161,465 | -7.326% |
| 2022-11-30 | 23.00 | 23.43 | 22.88 | 23.36 | +1.875% | 376,254 | -7.406% |
| 2022-11-29 | 22.97 | 23.01 | 22.87 | 22.93 | +0.438% | 273,929 | -5.669% |
| 2022-11-28 | 22.94 | 23.01 | 22.82 | 22.83 | -0.739% | 196,195 | -5.256% |
| 2022-11-25 | 22.99 | 23.03 | 22.92 | 23.00 | -0.217% | 83,973 | -5.957% |
| 2022-11-23 | 22.93 | 23.09 | 22.93 | 23.05 | +0.655% | 219,682 | -6.161% |
| 2022-11-22 | 22.83 | 22.91 | 22.68 | 22.90 | +1.914% | 345,642 | -5.546% |
| 2022-11-21 | 22.52 | 22.57 | 22.43 | 22.47 | -1.404% | 169,925 | -3.738% |
| 2022-11-18 | 22.76 | 22.80 | 22.71 | 22.79 | +1.424% | 155,486 | -5.090% |
| 2022-11-17 | 22.23 | 22.49 | 22.17 | 22.47 | +0.447% | 185,761 | -3.738% |
| 2022-11-16 | 22.40 | 22.46 | 22.26 | 22.37 | -0.267% | 318,112 | -3.308% |
| 2022-11-15 | 22.71 | 22.71 | 22.42 | 22.43 | -0.400% | 303,726 | -3.567% |
| 2022-11-14 | 22.39 | 22.63 | 22.39 | 22.52 | -1.054% | 361,929 | -3.952% |
| 2022-11-11 | 22.63 | 22.79 | 22.51 | 22.76 | +0.397% | 399,890 | -4.965% |
| 2022-11-10 | 22.43 | 22.71 | 22.40 | 22.67 | +3.991% | 549,804 | -4.588% |
| 2022-11-09 | 21.91 | 22.02 | 21.80 | 21.80 | -0.683% | 465,074 | -0.780% |
| 2022-11-08 | 22.06 | 22.06 | 21.82 | 21.95 | +0.642% | 550,741 | -1.458% |
| 2022-11-07 | 21.75 | 21.87 | 21.65 | 21.81 | +1.206% | 295,294 | -0.825% |
| 2022-11-04 | 21.29 | 21.57 | 21.23 | 21.55 | +3.357% | 397,333 | +0.371% |
| 2022-11-03 | 21.02 | 21.08 | 20.84 | 20.85 | -1.558% | 563,058 | +3.741% |
| 2022-11-02 | 21.40 | 21.59 | 21.13 | 21.18 | -1.028% | 375,284 | +2.125% |
| 2022-11-01 | 21.57 | 21.63 | 21.25 | 21.40 | +0.896% | 444,288 | +1.075% |
| 2022-10-31 | 21.27 | 21.27 | 21.14 | 21.21 | -0.235% | 402,347 | +1.980% |
| 2022-10-28 | 21.18 | 21.37 | 21.03 | 21.26 | -0.561% | 537,695 | +1.740% |
| 2022-10-27 | 21.30 | 21.48 | 21.25 | 21.38 | +0.281% | 435,247 | +1.169% |
| 2022-10-26 | 21.51 | 21.87 | 20.97 | 21.32 | -7.385% | 1,339,894 | +1.454% |
| 2022-10-25 | 22.95 | 23.04 | 22.85 | 23.02 | +2.220% | 340,585 | -6.038% |
| 2022-10-24 | 22.44 | 22.57 | 22.33 | 22.52 | -0.044% | 296,306 | -3.952% |
| 2022-10-21 | 22.00 | 22.61 | 21.98 | 22.53 | +2.177% | 306,796 | -3.995% |
| 2022-10-20 | 22.02 | 22.30 | 21.99 | 22.05 | +0.182% | 376,159 | -1.905% |
| 2022-10-19 | 22.01 | 22.13 | 21.93 | 22.01 | -0.811% | 333,639 | -1.726% |
| 2022-10-18 | 22.37 | 22.37 | 22.07 | 22.19 | +0.453% | 348,666 | -2.524% |
| 2022-10-17 | 22.13 | 22.19 | 22.07 | 22.09 | +1.052% | 340,877 | -2.082% |
| 2022-10-14 | 22.25 | 22.25 | 21.85 | 21.86 | -1.664% | 454,057 | -1.052% |
| 2022-10-13 | 21.66 | 22.32 | 21.56 | 22.23 | +1.137% | 463,198 | -2.699% |
| 2022-10-12 | 21.92 | 22.08 | 21.85 | 21.98 | -0.408% | 339,469 | -1.592% |
| 2022-10-11 | 22.25 | 22.36 | 22.05 | 22.07 | -2.129% | 333,406 | -1.994% |
| 2022-10-10 | 22.73 | 22.73 | 22.37 | 22.55 | -0.442% | 315,518 | -4.080% |
| 2022-10-07 | 22.79 | 22.86 | 22.59 | 22.65 | -1.092% | 214,811 | -4.503% |
| 2022-10-06 | 22.92 | 23.01 | 22.81 | 22.90 | +0.175% | 330,748 | -5.546% |
| 2022-10-05 | 22.64 | 22.95 | 22.64 | 22.86 | +0.175% | 245,455 | -5.381% |
| 2022-10-04 | 22.65 | 22.84 | 22.62 | 22.82 | +3.025% | 566,090 | -5.215% |
| 2022-10-03 | 21.96 | 22.25 | 21.89 | 22.15 | +1.606% | 325,497 | -2.348% |
| 2022-09-30 | 21.85 | 22.16 | 21.79 | 21.80 | -0.954% | 441,066 | -0.780% |
| 2022-09-29 | 22.03 | 22.08 | 21.80 | 22.01 | +0.871% | 623,371 | -1.726% |
| 2022-09-28 | 21.69 | 21.99 | 21.52 | 21.82 | +0.692% | 4,005,424 | -0.871% |
| 2022-09-27 | 21.86 | 21.96 | 21.51 | 21.67 | -1.723% | 1,185,862 | -0.185% |
| 2022-09-26 | 22.08 | 22.24 | 21.90 | 22.05 | -1.650% | 684,285 | -1.905% |
| 2022-09-23 | 22.61 | 22.61 | 22.27 | 22.42 | -1.364% | 218,204 | -3.524% |
| 2022-09-22 | 22.93 | 23.11 | 22.71 | 22.73 | +0.088% | 262,494 | -4.839% |
| 2022-09-21 | 22.92 | 23.00 | 22.64 | 22.71 | -1.218% | 258,711 | -4.756% |
| 2022-09-20 | 23.18 | 23.18 | 22.93 | 22.99 | -0.519% | 248,883 | -5.916% |
| 2022-09-19 | 22.85 | 23.14 | 22.85 | 23.11 | +0.347% | 163,596 | -6.404% |
| 2022-09-16 | 22.87 | 23.11 | 22.82 | 23.03 | +0.876% | 243,811 | -6.079% |
| 2022-09-15 | 22.92 | 22.96 | 22.69 | 22.83 | -0.044% | 339,970 | -5.256% |
| 2022-09-14 | 22.77 | 23.00 | 22.76 | 22.84 | +1.376% | 263,174 | -5.298% |
| 2022-09-13 | 22.74 | 22.92 | 22.52 | 22.53 | -3.263% | 237,407 | -3.995% |
| 2022-09-12 | 23.41 | 23.44 | 23.28 | 23.29 | +0.605% | 208,254 | -7.128% |
| 2022-09-09 | 23.15 | 23.22 | 23.06 | 23.15 | +1.313% | 146,352 | -6.566% |
| 2022-09-08 | 22.79 | 22.88 | 22.62 | 22.85 | +1.017% | 348,059 | -5.339% |
| 2022-09-07 | 22.56 | 22.64 | 22.45 | 22.62 | -1.093% | 278,079 | -4.377% |
| 2022-09-06 | 23.00 | 23.02 | 22.81 | 22.87 | -1.081% | 235,081 | -5.422% |
| 2022-09-02 | 23.29 | 23.48 | 23.07 | 23.12 | -1.154% | 352,381 | -6.445% |
| 2022-09-01 | 23.34 | 23.42 | 23.27 | 23.39 | -2.052% | 227,824 | -7.525% |
| 2022-08-31 | 24.17 | 24.19 | 23.88 | 23.88 | -2.808% | 332,788 | -9.422% |
| 2022-08-30 | 24.70 | 24.73 | 24.46 | 24.57 | +0.409% | 138,850 | -11.966% |
| 2022-08-29 | 24.41 | 24.60 | 24.30 | 24.47 | -1.011% | 167,094 | -11.606% |
| 2022-08-26 | 25.22 | 25.22 | 24.72 | 24.72 | -2.021% | 174,541 | -12.500% |
| 2022-08-25 | 25.17 | 25.26 | 25.08 | 25.23 | +0.638% | 245,394 | -14.269% |
| 2022-08-24 | 24.90 | 25.18 | 24.87 | 25.07 | -0.159% | 257,534 | -13.722% |
| 2022-08-23 | 25.00 | 25.28 | 24.96 | 25.11 | -0.672% | 197,956 | -13.859% |
| 2022-08-22 | 25.32 | 25.38 | 25.25 | 25.28 | -1.018% | 175,075 | -14.438% |
| 2022-08-19 | 25.58 | 25.65 | 25.51 | 25.54 | -0.429% | 120,982 | -15.309% |
| 2022-08-18 | 25.61 | 25.66 | 25.52 | 25.65 | -0.078% | 166,197 | -15.673% |
| 2022-08-17 | 25.50 | 25.72 | 25.39 | 25.67 | +0.627% | 159,761 | -15.738% |
| 2022-08-16 | 25.48 | 25.60 | 25.31 | 25.51 | -0.739% | 298,443 | -15.210% |
| 2022-08-15 | 25.72 | 25.74 | 25.54 | 25.70 | -0.310% | 142,114 | -15.837% |
| 2022-08-12 | 25.66 | 25.79 | 25.60 | 25.78 | +0.821% | 105,501 | -16.098% |
| 2022-08-11 | 25.56 | 25.71 | 25.50 | 25.57 | +0.314% | 165,699 | -15.409% |
| 2022-08-10 | 25.35 | 25.61 | 25.15 | 25.49 | +2.990% | 267,708 | -15.143% |
| 2022-08-09 | 24.83 | 24.88 | 24.64 | 24.75 | -0.242% | 164,036 | -12.606% |
| 2022-08-08 | 24.96 | 25.03 | 24.77 | 24.81 | +2.015% | 250,517 | -12.817% |
| 2022-08-05 | 24.17 | 24.34 | 24.14 | 24.32 | +1.757% | 236,466 | -11.061% |
| 2022-08-04 | 23.85 | 23.94 | 23.70 | 23.90 | +0.210% | 154,508 | -9.498% |
| 2022-08-03 | 23.69 | 23.88 | 23.54 | 23.85 | +1.533% | 236,475 | -9.308% |
| 2022-08-02 | 23.56 | 23.69 | 23.48 | 23.49 | -0.970% | 178,919 | -7.918% |
| 2022-08-01 | 23.64 | 23.80 | 23.60 | 23.72 | +0.169% | 210,963 | -8.811% |
| 2022-07-29 | 23.36 | 23.69 | 23.30 | 23.68 | +0.509% | 208,340 | -8.657% |
| 2022-07-28 | 23.53 | 23.61 | 23.39 | 23.56 | +1.377% | 294,962 | -8.192% |
| 2022-07-27 | 23.05 | 23.33 | 23.04 | 23.24 | +1.175% | 498,679 | -6.928% |
| 2022-07-26 | 23.34 | 23.36 | 22.54 | 22.97 | -3.568% | 515,012 | -5.834% |
| 2022-07-25 | 23.81 | 23.87 | 23.71 | 23.82 | +0.975% | 275,625 | -9.194% |
| 2022-07-22 | 23.67 | 23.73 | 23.50 | 23.59 | +0.898% | 248,855 | -8.309% |
| 2022-07-21 | 23.18 | 23.40 | 23.14 | 23.38 | +1.256% | 158,606 | -7.485% |
| 2022-07-20 | 23.15 | 23.15 | 23.01 | 23.09 | +0.522% | 227,424 | -6.323% |
| 2022-07-19 | 22.79 | 22.99 | 22.79 | 22.97 | +2.044% | 248,695 | -5.834% |
| 2022-07-18 | 22.97 | 22.97 | 22.51 | 22.51 | -0.486% | 240,264 | -3.909% |
| 2022-07-15 | 22.46 | 22.63 | 22.39 | 22.62 | +0.937% | 314,326 | -4.377% |
| 2022-07-14 | 22.26 | 22.42 | 22.22 | 22.41 | -1.060% | 188,165 | -3.481% |
| 2022-07-13 | 22.72 | 22.72 | 22.51 | 22.65 | -1.307% | 161,715 | -4.503% |
| 2022-07-12 | 22.65 | 23.03 | 22.52 | 22.95 | +0.087% | 202,577 | -5.752% |
| 2022-07-11 | 23.01 | 23.16 | 22.89 | 22.93 | 0.000% | 203,289 | -5.669% |
| 2022-07-08 | 22.85 | 23.02 | 22.84 | 22.93 | -0.131% | 210,873 | -5.669% |
| 2022-07-07 | 22.74 | 22.98 | 22.70 | 22.96 | +1.056% | 289,827 | -5.793% |
| 2022-07-06 | 22.68 | 22.80 | 22.50 | 22.72 | +0.176% | 613,545 | -4.798% |
| 2022-07-05 | 22.75 | 22.75 | 22.44 | 22.68 | -1.691% | 320,774 | -4.630% |
| 2022-07-01 | 22.75 | 23.09 | 22.64 | 23.07 | +1.585% | 374,291 | -6.242% |
| 2022-06-30 | 22.53 | 22.76 | 22.51 | 22.71 | 0.000% | 195,216 | -4.756% |
| 2022-06-29 | 23.14 | 23.14 | 22.71 | 22.71 | -3.362% | 238,407 | -4.756% |
| 2022-06-28 | 24.03 | 24.03 | 23.49 | 23.50 | -0.886% | 289,998 | -7.957% |
| 2022-06-27 | 23.69 | 23.80 | 23.59 | 23.71 | +0.296% | 217,204 | -8.773% |
| 2022-06-24 | 23.54 | 23.72 | 23.51 | 23.64 | -0.042% | 180,551 | -8.503% |
| 2022-06-23 | 23.74 | 23.86 | 23.56 | 23.65 | -0.169% | 275,553 | -8.541% |
| 2022-06-22 | 23.54 | 23.85 | 23.50 | 23.69 | -1.044% | 279,653 | -8.696% |
| 2022-06-21 | 24.13 | 24.13 | 23.75 | 23.94 | +0.377% | 305,663 | -9.649% |
| 2022-06-17 | 23.99 | 23.99 | 23.76 | 23.85 | -1.406% | 451,069 | -9.308% |
| 2022-06-16 | 24.29 | 24.35 | 24.04 | 24.19 | -0.820% | 336,292 | -10.583% |
| 2022-06-15 | 24.17 | 24.48 | 24.05 | 24.39 | +1.880% | 365,031 | -11.316% |
| 2022-06-14 | 24.04 | 24.14 | 23.80 | 23.94 | -0.705% | 189,300 | -9.649% |
| 2022-06-13 | 24.13 | 24.39 | 24.07 | 24.11 | -1.912% | 382,577 | -10.286% |
| 2022-06-10 | 24.68 | 24.75 | 24.52 | 24.58 | -1.404% | 207,101 | -12.002% |
| 2022-06-09 | 25.05 | 25.18 | 24.90 | 24.93 | -1.306% | 264,440 | -13.237% |
| 2022-06-08 | 25.26 | 25.37 | 25.19 | 25.26 | -0.941% | 235,935 | -14.371% |
| 2022-06-07 | 25.41 | 25.50 | 25.31 | 25.50 | +0.394% | 186,631 | -15.176% |
| 2022-06-06 | 25.60 | 25.64 | 25.32 | 25.40 | +0.714% | 223,421 | -14.843% |
| 2022-06-03 | 25.29 | 25.29 | 24.64 | 25.22 | -1.330% | 315,905 | -14.235% |
| 2022-06-02 | 25.48 | 25.58 | 25.37 | 25.56 | +0.275% | 277,596 | -15.376% |
| 2022-06-01 | 25.77 | 25.77 | 25.37 | 25.49 | +0.394% | 260,372 | -15.143% |
| 2022-05-31 | 25.45 | 25.51 | 25.27 | 25.39 | -1.321% | 645,341 | -14.809% |
| 2022-05-27 | 25.51 | 25.74 | 25.51 | 25.73 | +0.626% | 201,548 | -15.935% |
| 2022-05-26 | 25.35 | 25.61 | 25.30 | 25.57 | +1.428% | 237,318 | -15.409% |
| 2022-05-25 | 25.15 | 25.29 | 25.05 | 25.21 | -0.552% | 590,523 | -14.201% |
| 2022-05-24 | 25.10 | 25.41 | 25.10 | 25.35 | +0.476% | 426,259 | -14.675% |
| 2022-05-23 | 25.05 | 25.24 | 25.05 | 25.23 | +0.799% | 244,885 | -14.269% |
| 2022-05-20 | 24.99 | 25.10 | 24.81 | 25.03 | -0.080% | 238,101 | -13.584% |
| 2022-05-19 | 25.01 | 25.17 | 25.00 | 25.05 | +1.335% | 259,142 | -13.653% |
| 2022-05-18 | 24.78 | 25.03 | 24.67 | 24.72 | -0.763% | 282,268 | -12.500% |
| 2022-05-17 | 24.69 | 24.93 | 24.66 | 24.91 | +1.384% | 313,864 | -13.167% |
| 2022-05-16 | 24.46 | 24.69 | 24.38 | 24.57 | -0.041% | 407,941 | -11.966% |
| 2022-05-13 | 24.60 | 24.61 | 24.43 | 24.58 | -0.244% | 246,795 | -12.002% |
| 2022-05-12 | 24.58 | 24.75 | 24.36 | 24.64 | +2.624% | 657,407 | -12.216% |
| 2022-05-11 | 24.16 | 24.35 | 23.98 | 24.01 | +0.334% | 451,309 | -9.913% |
| 2022-05-10 | 24.00 | 24.17 | 23.83 | 23.93 | +1.743% | 303,968 | -9.611% |
| 2022-05-09 | 23.70 | 23.76 | 23.46 | 23.52 | +1.467% | 429,242 | -8.036% |
| 2022-05-06 | 23.43 | 23.43 | 23.03 | 23.18 | +1.267% | 369,253 | -6.687% |
| 2022-05-05 | 23.09 | 23.45 | 22.67 | 22.89 | -1.970% | 466,709 | -5.505% |
| 2022-05-04 | 22.96 | 23.37 | 22.00 | 23.35 | +1.965% | 209,010 | -7.366% |
| 2022-05-03 | 22.88 | 22.96 | 22.81 | 22.90 | +0.483% | 181,269 | -5.546% |
| 2022-05-02 | 22.91 | 22.97 | 22.57 | 22.79 | -0.827% | 388,930 | -5.090% |
| 2022-04-29 | 23.22 | 23.47 | 22.94 | 22.98 | -0.906% | 219,708 | -5.875% |
| 2022-04-28 | 22.91 | 23.24 | 22.72 | 23.19 | +2.159% | 271,416 | -6.727% |
| 2022-04-27 | 22.85 | 22.99 | 22.69 | 22.70 | +0.088% | 409,505 | -4.714% |
| 2022-04-26 | 23.00 | 23.25 | 22.50 | 22.68 | -2.744% | 453,016 | -4.630% |
| 2022-04-25 | 23.16 | 23.32 | 23.00 | 23.32 | +0.734% | 293,335 | -7.247% |
| 2022-04-22 | 23.35 | 23.55 | 23.13 | 23.15 | -0.984% | 229,355 | -6.566% |
| 2022-04-21 | 24.11 | 24.21 | 23.37 | 23.38 | -4.882% | 377,497 | -7.485% |
| 2022-04-20 | 24.74 | 24.76 | 24.55 | 24.58 | +2.331% | 250,101 | -12.002% |
| 2022-04-19 | 23.98 | 24.03 | 23.84 | 24.02 | +0.418% | 176,404 | -9.950% |
| 2022-04-18 | 24.00 | 24.03 | 23.85 | 23.92 | -0.870% | 180,483 | -9.574% |
| 2022-04-14 | 24.31 | 24.52 | 24.11 | 24.13 | +1.472% | 261,579 | -10.361% |
| 2022-04-13 | 23.68 | 23.82 | 23.67 | 23.78 | +0.295% | 223,944 | -9.041% |
| 2022-04-12 | 23.88 | 23.94 | 23.67 | 23.71 | -0.252% | 166,517 | -8.773% |
| 2022-04-11 | 24.00 | 24.00 | 23.75 | 23.77 | -1.898% | 193,343 | -9.003% |
| 2022-04-08 | 24.23 | 24.33 | 24.09 | 24.23 | +0.874% | 311,489 | -10.730% |
| 2022-04-07 | 23.81 | 24.05 | 23.71 | 24.02 | +1.009% | 206,878 | -9.950% |
| 2022-04-06 | 23.75 | 23.86 | 23.67 | 23.78 | -0.627% | 185,378 | -9.041% |
| 2022-04-05 | 24.27 | 24.27 | 23.89 | 23.93 | -2.047% | 186,254 | -9.611% |
| 2022-04-04 | 24.24 | 24.46 | 24.24 | 24.43 | +0.164% | 173,637 | -11.461% |
| 2022-04-01 | 24.38 | 24.41 | 24.23 | 24.39 | +0.329% | 149,775 | -11.316% |
| 2022-03-31 | 24.40 | 24.53 | 24.30 | 24.31 | -0.123% | 208,874 | -11.024% |
| 2022-03-30 | 24.40 | 24.55 | 24.30 | 24.34 | -0.450% | 135,747 | -11.134% |
| 2022-03-29 | 24.29 | 24.56 | 24.29 | 24.45 | +2.387% | 208,278 | -11.534% |
| 2022-03-28 | 23.91 | 23.91 | 23.75 | 23.88 | -0.459% | 128,353 | -9.422% |
| 2022-03-25 | 23.97 | 24.05 | 23.85 | 23.99 | -0.291% | 147,753 | -9.837% |
| 2022-03-24 | 24.00 | 24.07 | 23.93 | 24.06 | +1.648% | 140,772 | -10.100% |
| 2022-03-23 | 23.93 | 23.93 | 23.65 | 23.67 | -1.210% | 336,538 | -8.619% |
| 2022-03-22 | 23.89 | 24.05 | 23.82 | 23.96 | -0.787% | 287,323 | -9.725% |
| 2022-03-21 | 24.10 | 24.25 | 24.05 | 24.15 | +0.041% | 203,021 | -10.435% |
| 2022-03-18 | 23.94 | 24.15 | 23.87 | 24.14 | +0.709% | 152,462 | -10.398% |
| 2022-03-17 | 23.81 | 24.02 | 23.74 | 23.97 | -1.236% | 198,661 | -9.762% |
| 2022-03-16 | 24.00 | 24.28 | 23.92 | 24.27 | +2.146% | 250,493 | -10.878% |
| 2022-03-15 | 23.45 | 23.79 | 23.45 | 23.76 | +1.669% | 221,930 | -8.965% |
| 2022-03-14 | 23.33 | 23.55 | 23.32 | 23.37 | +1.081% | 229,773 | -7.445% |
| 2022-03-11 | 23.27 | 23.45 | 23.12 | 23.12 | +0.260% | 231,221 | -6.445% |
| 2022-03-10 | 23.01 | 23.18 | 22.95 | 23.06 | +0.392% | 287,911 | -6.201% |
| 2022-03-09 | 22.70 | 23.00 | 22.70 | 22.97 | +3.097% | 303,580 | -5.834% |
| 2022-03-08 | 22.37 | 22.61 | 22.26 | 22.28 | +0.360% | 360,806 | -2.917% |
| 2022-03-07 | 22.63 | 22.63 | 22.20 | 22.20 | -2.930% | 239,867 | -2.568% |
| 2022-03-04 | 22.90 | 23.03 | 22.78 | 22.87 | -0.435% | 238,231 | -5.422% |
| 2022-03-03 | 23.02 | 23.15 | 22.83 | 22.97 | +0.044% | 249,110 | -5.834% |
| 2022-03-02 | 22.83 | 22.99 | 22.72 | 22.96 | -1.247% | 358,493 | -5.793% |
| 2022-03-01 | 23.48 | 23.62 | 23.17 | 23.25 | -1.608% | 244,919 | -6.968% |
| 2022-02-28 | 23.55 | 23.68 | 23.48 | 23.63 | -0.839% | 247,167 | -8.464% |
| 2022-02-25 | 23.54 | 23.83 | 23.53 | 23.83 | +1.534% | 185,345 | -9.232% |
| 2022-02-24 | 23.26 | 23.47 | 23.01 | 23.47 | -0.970% | 418,083 | -7.840% |
| 2022-02-23 | 24.00 | 24.07 | 23.68 | 23.70 | -1.168% | 225,128 | -8.734% |
| 2022-02-22 | 24.18 | 24.27 | 23.87 | 23.98 | -2.441% | 329,787 | -9.800% |
| 2022-02-18 | 24.53 | 24.61 | 24.47 | 24.58 | +0.491% | 177,825 | -12.002% |
| 2022-02-17 | 24.63 | 24.65 | 24.43 | 24.46 | -0.972% | 207,094 | -11.570% |
| 2022-02-16 | 24.59 | 24.74 | 24.51 | 24.70 | -0.443% | 212,550 | -12.429% |
| 2022-02-15 | 24.49 | 24.82 | 24.49 | 24.81 | +2.099% | 161,943 | -12.817% |
| 2022-02-14 | 24.40 | 24.41 | 24.11 | 24.30 | -0.328% | 232,038 | -10.988% |
| 2022-02-11 | 24.59 | 24.69 | 24.35 | 24.38 | -0.692% | 221,474 | -11.280% |
| 2022-02-10 | 24.57 | 24.74 | 24.51 | 24.55 | -0.688% | 234,096 | -11.894% |
| 2022-02-09 | 24.63 | 24.75 | 24.55 | 24.72 | +0.365% | 261,766 | -12.500% |
| 2022-02-08 | 24.46 | 24.69 | 24.43 | 24.63 | +1.150% | 162,155 | -12.180% |
| 2022-02-07 | 24.24 | 24.42 | 24.24 | 24.35 | +1.121% | 146,046 | -11.170% |
| 2022-02-04 | 24.18 | 24.32 | 23.91 | 24.08 | -0.619% | 136,194 | -10.174% |
| 2022-02-03 | 24.20 | 24.46 | 24.20 | 24.23 | +0.623% | 279,581 | -10.730% |
| 2022-02-02 | 23.99 | 24.17 | 23.93 | 24.08 | +0.880% | 231,944 | -10.174% |
| 2022-02-01 | 23.75 | 23.90 | 23.65 | 23.87 | +0.632% | 219,279 | -9.384% |
| 2022-01-31 | 23.35 | 23.72 | 23.35 | 23.72 | +1.541% | 279,870 | -8.811% |
| 2022-01-28 | 23.34 | 23.37 | 23.14 | 23.36 | -2.300% | 344,209 | -7.406% |
| 2022-01-27 | 24.10 | 24.80 | 23.63 | 23.91 | -2.169% | 312,442 | -9.536% |
| 2022-01-26 | 25.24 | 25.24 | 24.28 | 24.44 | -2.240% | 550,358 | -11.498% |
| 2022-01-25 | 24.84 | 25.19 | 24.61 | 25.00 | +2.712% | 542,553 | -13.480% |
| 2022-01-24 | 23.99 | 24.42 | 23.81 | 24.34 | +1.884% | 490,415 | -11.134% |
| 2022-01-21 | 24.07 | 24.19 | 23.88 | 23.89 | -0.292% | 308,339 | -9.460% |
| 2022-01-20 | 24.15 | 24.25 | 23.93 | 23.96 | +0.588% | 426,960 | -9.725% |
| 2022-01-19 | 24.01 | 24.11 | 23.80 | 23.82 | -0.667% | 237,040 | -9.194% |
| 2022-01-18 | 24.08 | 24.18 | 23.95 | 23.98 | -1.762% | 283,560 | -9.800% |
| 2022-01-14 | 24.35 | 24.51 | 24.29 | 24.41 | -0.123% | 154,062 | -11.389% |
| 2022-01-13 | 24.58 | 24.58 | 24.38 | 24.44 | -0.082% | 224,797 | -11.498% |
| 2022-01-12 | 24.48 | 24.59 | 24.28 | 24.46 | -0.367% | 197,784 | -11.570% |
| 2022-01-11 | 24.29 | 24.56 | 24.22 | 24.55 | +1.698% | 242,611 | -11.894% |
| 2022-01-10 | 24.12 | 24.17 | 23.89 | 24.14 | -0.083% | 164,820 | -10.398% |
| 2022-01-07 | 24.21 | 24.21 | 24.02 | 24.16 | -0.371% | 134,529 | -10.472% |
| 2022-01-06 | 24.32 | 24.47 | 24.21 | 24.25 | -0.370% | 262,850 | -10.804% |
| 2022-01-05 | 24.50 | 24.68 | 24.33 | 24.34 | -0.164% | 233,237 | -11.134% |
| 2022-01-04 | 24.42 | 24.59 | 24.34 | 24.38 | -0.571% | 520,308 | -11.280% |
| 2022-01-03 | 24.48 | 24.57 | 24.41 | 24.52 | +0.368% | 264,410 | -11.786% |
| 2021-12-31 | 24.37 | 24.56 | 24.37 | 24.43 | +0.082% | 194,880 | -11.461% |
| 2021-12-30 | 24.56 | 24.68 | 24.39 | 24.41 | -1.014% | 225,684 | -11.389% |
| 2021-12-29 | 24.73 | 24.75 | 24.46 | 24.66 | -1.714% | 736,453 | -12.287% |
| 2021-12-28 | 25.17 | 25.22 | 25.06 | 25.09 | -0.634% | 325,159 | -13.790% |
| 2021-12-27 | 25.01 | 25.25 | 25.01 | 25.25 | +0.718% | 180,871 | -14.337% |
| 2021-12-23 | 25.12 | 25.18 | 25.04 | 25.07 | +0.441% | 234,243 | -13.722% |
| 2021-12-22 | 24.85 | 25.00 | 24.79 | 24.96 | -0.399% | 254,290 | -13.341% |
| 2021-12-21 | 24.83 | 25.16 | 24.83 | 25.06 | +1.130% | 215,490 | -13.687% |
| 2021-12-20 | 24.68 | 24.79 | 24.58 | 24.78 | -1.038% | 272,172 | -12.712% |
| 2021-12-17 | 24.99 | 25.32 | 24.99 | 25.04 | +0.482% | 344,403 | -13.618% |
| 2021-12-16 | 24.69 | 25.16 | 24.53 | 24.92 | +3.877% | 422,228 | -13.202% |
| 2021-12-15 | 23.79 | 24.10 | 23.66 | 23.99 | +2.521% | 447,882 | -9.837% |
| 2021-12-14 | 23.23 | 23.43 | 23.20 | 23.40 | +0.819% | 289,395 | -7.564% |
| 2021-12-13 | 23.27 | 23.29 | 23.19 | 23.21 | -0.642% | 185,658 | -6.807% |
| 2021-12-10 | 23.28 | 23.38 | 23.25 | 23.36 | +0.646% | 168,114 | -7.406% |
| 2021-12-09 | 23.27 | 23.30 | 23.17 | 23.21 | -0.472% | 139,561 | -6.807% |
| 2021-12-08 | 23.26 | 23.35 | 23.17 | 23.32 | +0.215% | 161,427 | -7.247% |
| 2021-12-07 | 23.00 | 23.30 | 23.00 | 23.27 | +3.422% | 291,771 | -7.048% |
| 2021-12-06 | 22.50 | 22.70 | 22.45 | 22.50 | +0.178% | 234,933 | -3.867% |
| 2021-12-03 | 22.41 | 22.56 | 22.31 | 22.46 | +1.262% | 484,190 | -3.695% |
| 2021-12-02 | 22.05 | 22.33 | 22.01 | 22.18 | -0.225% | 433,865 | -2.480% |
| 2021-12-01 | 22.49 | 22.64 | 22.23 | 22.23 | +1.045% | 283,489 | -2.699% |
| 2021-11-30 | 22.25 | 22.30 | 21.90 | 22.00 | +0.228% | 411,889 | -1.682% |
| 2021-11-29 | 22.20 | 22.20 | 21.86 | 21.95 | -2.271% | 345,114 | -1.458% |
| 2021-11-26 | 22.47 | 22.62 | 22.41 | 22.46 | -1.491% | 136,455 | -3.695% |
| 2021-11-24 | 22.74 | 22.87 | 22.64 | 22.80 | +0.529% | 540,178 | -5.132% |
| 2021-11-23 | 22.75 | 22.91 | 22.57 | 22.68 | -0.088% | 378,464 | -4.630% |
| 2021-11-22 | 22.57 | 22.86 | 22.57 | 22.70 | 0.000% | 406,292 | -4.714% |
| 2021-11-19 | 22.79 | 22.85 | 22.66 | 22.70 | +1.024% | 242,998 | -4.714% |
| 2021-11-18 | 22.56 | 22.57 | 22.40 | 22.47 | -0.399% | 269,518 | -3.738% |
| 2021-11-17 | 22.56 | 22.59 | 22.48 | 22.56 | -0.529% | 195,678 | -4.122% |
| 2021-11-16 | 22.65 | 22.74 | 22.65 | 22.68 | -0.176% | 253,743 | -4.630% |
| 2021-11-15 | 22.72 | 22.82 | 22.71 | 22.72 | -0.612% | 154,255 | -4.798% |
| 2021-11-12 | 22.74 | 22.91 | 22.70 | 22.86 | +0.972% | 277,370 | -5.381% |
| 2021-11-11 | 22.66 | 22.73 | 22.55 | 22.64 | +0.622% | 179,295 | -4.461% |
| 2021-11-10 | 22.65 | 22.70 | 22.43 | 22.50 | -1.055% | 283,395 | -3.867% |
| 2021-11-09 | 22.86 | 22.93 | 22.68 | 22.74 | -1.813% | 350,577 | -4.881% |
| 2021-11-08 | 23.00 | 23.17 | 23.00 | 23.16 | +0.173% | 195,831 | -6.606% |
| 2021-11-05 | 23.05 | 23.14 | 22.96 | 23.12 | -0.086% | 191,033 | -6.445% |
| 2021-11-04 | 23.00 | 23.23 | 23.00 | 23.14 | +1.402% | 448,653 | -6.525% |
| 2021-11-03 | 22.65 | 22.84 | 22.56 | 22.82 | +0.529% | 349,725 | -5.215% |
| 2021-11-02 | 22.73 | 22.84 | 22.68 | 22.70 | +1.159% | 430,003 | -4.714% |
| 2021-11-01 | 22.37 | 22.50 | 22.36 | 22.44 | +0.313% | 399,700 | -3.610% |
| 2021-10-29 | 22.36 | 22.46 | 22.33 | 22.37 | -0.223% | 459,839 | -3.308% |
| 2021-10-28 | 22.28 | 22.50 | 22.28 | 22.42 | +1.540% | 1,158,125 | -3.524% |
| 2021-10-27 | 22.41 | 22.45 | 22.00 | 22.08 | +2.507% | 2,174,438 | -2.038% |
| 2021-10-26 | 23.54 | 23.64 | 21.00 | 21.54 | -13.943% | 2,253,781 | +0.418% |
| 2021-10-25 | 25.07 | 25.18 | 24.77 | 25.03 | -0.358% | 871,574 | -13.584% |
| 2021-10-22 | 25.34 | 25.34 | 25.00 | 25.12 | +0.480% | 165,823 | -13.893% |
| 2021-10-21 | 25.22 | 25.22 | 24.89 | 25.00 | -1.458% | 232,017 | -13.480% |
| 2021-10-20 | 25.44 | 25.48 | 25.24 | 25.37 | +1.156% | 190,646 | -14.742% |
| 2021-10-19 | 24.86 | 25.12 | 24.86 | 25.08 | +0.966% | 266,058 | -13.756% |
| 2021-10-18 | 24.62 | 24.89 | 24.62 | 24.84 | +1.346% | 268,543 | -12.923% |
| 2021-10-15 | 24.34 | 24.53 | 24.34 | 24.51 | +1.323% | 149,717 | -11.750% |
| 2021-10-14 | 24.20 | 24.31 | 24.15 | 24.19 | -0.083% | 403,701 | -10.583% |
| 2021-10-13 | 24.17 | 24.23 | 24.07 | 24.21 | +0.332% | 143,642 | -10.657% |
| 2021-10-12 | 24.18 | 24.24 | 24.07 | 24.13 | -0.372% | 171,411 | -10.361% |
| 2021-10-11 | 24.36 | 24.50 | 24.22 | 24.22 | +0.581% | 182,508 | -10.694% |
| 2021-10-08 | 24.08 | 24.20 | 24.04 | 24.08 | +0.543% | 238,991 | -10.174% |
| 2021-10-07 | 24.02 | 24.09 | 23.94 | 23.95 | +1.055% | 294,362 | -9.687% |
| 2021-10-06 | 23.71 | 23.73 | 23.42 | 23.70 | -0.378% | 214,602 | -8.734% |
| 2021-10-05 | 23.60 | 23.86 | 23.60 | 23.79 | +1.105% | 228,286 | -9.079% |
| 2021-10-04 | 24.00 | 24.00 | 23.43 | 23.53 | -3.328% | 485,266 | -8.075% |
| 2021-10-01 | 24.39 | 24.42 | 24.15 | 24.34 | -0.164% | 235,012 | -11.134% |
| 2021-09-30 | 24.64 | 24.69 | 24.38 | 24.38 | -2.010% | 236,905 | -11.280% |
| 2021-09-29 | 24.85 | 24.97 | 24.78 | 24.88 | +0.444% | 390,515 | -13.063% |
| 2021-09-28 | 24.72 | 24.85 | 24.60 | 24.77 | +0.568% | 804,962 | -12.677% |
| 2021-09-27 | 24.58 | 24.85 | 24.54 | 24.63 | +0.244% | 859,220 | -12.180% |
| 2021-09-24 | 24.54 | 24.62 | 24.47 | 24.57 | +0.532% | 218,827 | -11.966% |
| 2021-09-23 | 24.33 | 24.55 | 24.33 | 24.44 | +0.411% | 154,140 | -11.498% |
| 2021-09-22 | 24.42 | 24.50 | 24.23 | 24.34 | -0.936% | 545,974 | -11.134% |
| 2021-09-21 | 24.47 | 24.64 | 24.28 | 24.57 | +1.320% | 369,533 | -11.966% |
| 2021-09-20 | 24.42 | 24.42 | 24.07 | 24.25 | -1.663% | 223,557 | -10.804% |
| 2021-09-17 | 24.98 | 24.98 | 24.60 | 24.66 | -0.805% | 187,880 | -12.287% |
| 2021-09-16 | 24.83 | 24.91 | 24.77 | 24.86 | -0.080% | 124,657 | -12.993% |
| 2021-09-15 | 24.72 | 24.88 | 24.34 | 24.88 | 0.000% | 124,075 | -13.063% |