Dark

CE
Celanese Corporation Common Stock
stock NYSE

Market Open

Aug 6, 2026 2:24:09 PM EDT

44.65USD+3.500%(+1.51)1,856,857

44.54Bid 44.67Ask 0.13Spread

Pre-market

Aug 5, 2026 9:14:30 AM EDT

45.70USD+1.017%(+0.46)0

After-hours

Aug 5, 2026 4:44:30 PM EDT

43.14USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	43.5000	45.490000	42.850000	44.6500	+3.500%	1,856,857	0.000%
2026-08-05	45.2600	45.260000	41.110000	43.1400	-4.642%	5,883,718	+3.500%
2026-08-04	43.8600	45.530000	42.640000	45.2400	+3.076%	3,731,219	-1.304%
2026-08-03	44.2200	44.780000	43.620000	43.8900	-1.856%	2,142,353	+1.732%
2026-07-31	45.4800	45.480000	42.733400	44.7200	-0.201%	1,547,277	-0.157%
2026-07-30	45.2100	45.210000	44.000000	44.8100	+2.003%	1,615,740	-0.357%
2026-07-29	44.5700	44.760000	43.135000	43.9300	+0.989%	2,815,805	+1.639%
2026-07-28	44.6300	45.450000	43.390000	43.5000	-2.027%	2,318,437	+2.644%
2026-07-27	45.8000	45.800000	44.360000	44.4000	-4.372%	1,803,548	+0.563%
2026-07-24	47.3300	47.970300	46.230000	46.4300	-1.943%	1,341,094	-3.834%
2026-07-23	48.7000	49.660000	46.820000	47.3500	-2.089%	1,488,909	-5.702%
2026-07-22	47.4700	48.810000	47.230000	48.3600	+4.202%	1,966,419	-7.672%
2026-07-21	44.4800	47.000000	44.280000	46.4100	+4.152%	1,841,452	-3.792%
2026-07-20	45.5200	45.565000	43.770000	44.5600	-2.495%	2,010,848	+0.202%
2026-07-17	45.6900	46.680000	45.220000	45.7000	-0.175%	1,874,958	-2.298%
2026-07-16	46.2800	47.370000	45.545000	45.7800	-3.029%	1,763,876	-2.468%
2026-07-15	47.4300	48.265000	46.620000	47.2100	-1.131%	1,413,604	-5.423%
2026-07-14	48.2400	48.700000	47.305000	47.7500	-0.355%	922,417	-6.492%
2026-07-13	47.6900	48.940000	46.970000	47.9200	+2.131%	1,242,371	-6.824%
2026-07-10	47.1200	47.435000	46.480000	46.9200	+0.600%	1,381,395	-4.838%
2026-07-09	47.5100	47.545000	46.090000	46.6400	-1.395%	2,129,365	-4.267%
2026-07-08	49.2000	49.570000	47.240000	47.3000	-2.835%	1,839,336	-5.603%
2026-07-07	47.4000	49.030000	47.040100	48.6800	+2.183%	2,482,555	-8.279%
2026-07-06	47.2200	47.930000	46.430000	47.6400	-0.084%	1,338,647	-6.276%
2026-07-02	45.7900	47.964000	45.790000	47.6800	+5.487%	1,621,984	-6.355%
2026-07-01	44.9900	46.120000	44.370000	45.2000	-1.739%	2,788,842	-1.217%
2026-06-30	46.4100	47.380000	45.250000	46.0000	+0.152%	2,843,917	-2.935%
2026-06-29	49.0000	49.520000	45.665000	45.9300	-7.062%	2,375,031	-2.787%
2026-06-26	48.0100	49.440000	47.270000	49.4200	+1.022%	3,254,360	-9.652%
2026-06-25	47.6100	49.000000	46.630000	48.9200	+1.832%	1,374,664	-8.729%
2026-06-24	48.0400	48.250000	46.610000	48.0400	-0.187%	1,752,863	-7.057%
2026-06-23	48.7000	50.240000	48.000000	48.1300	-3.217%	1,216,951	-7.230%
2026-06-22	50.9100	50.980000	49.490000	49.7300	-2.795%	1,174,216	-10.215%
2026-06-18	51.0700	51.560000	50.270100	51.1600	-0.137%	1,637,299	-12.725%
2026-06-17	51.8700	53.200000	51.200000	51.2300	-1.348%	1,114,375	-12.844%
2026-06-16	53.4000	53.950000	51.190000	51.9300	-3.422%	1,256,592	-14.019%
2026-06-15	53.5900	54.000000	52.570000	53.7700	+0.542%	1,111,003	-16.961%
2026-06-12	51.4600	53.810000	51.005000	53.4800	+3.503%	1,373,952	-16.511%
2026-06-11	51.1000	52.020000	50.545000	51.6700	+2.561%	1,062,411	-13.586%
2026-06-10	50.1600	51.270000	49.980000	50.3800	-1.060%	1,445,998	-11.374%
2026-06-09	49.7600	51.150000	48.905800	50.9200	+3.749%	1,563,945	-12.313%
2026-06-08	51.1700	51.438000	48.710000	49.0800	-3.821%	2,268,929	-9.026%
2026-06-05	54.6000	55.430000	50.500000	51.0300	-5.447%	1,772,447	-12.502%
2026-06-04	56.0300	56.060000	53.910000	53.9700	-2.722%	1,007,767	-17.269%
2026-06-03	55.6100	56.935000	54.790000	55.4800	+0.380%	1,526,113	-19.521%
2026-06-02	55.5400	56.670000	54.875000	55.2700	-0.018%	1,350,931	-19.215%
2026-06-01	53.5400	56.790000	53.190000	55.2800	+4.047%	3,134,170	-19.229%
2026-05-29	53.2200	53.845000	52.390000	53.1300	-0.263%	1,545,909	-15.961%
2026-05-28	52.9100	54.200000	52.530000	53.2700	+0.642%	1,393,455	-16.182%
2026-05-27	52.1900	53.210000	51.705000	52.9300	+1.069%	1,452,930	-15.643%
2026-05-26	53.0100	53.320000	52.065000	52.3700	-0.038%	1,336,863	-14.741%
2026-05-22	53.3500	53.450000	51.740000	52.3900	-0.964%	1,729,365	-14.774%
2026-05-21	53.6100	53.660000	51.940000	52.9000	-1.121%	2,305,259	-15.595%
2026-05-20	53.7100	54.739900	52.970000	53.5000	+0.019%	2,582,188	-16.542%
2026-05-19	55.0000	55.515000	51.990000	53.4900	-4.054%	2,416,311	-16.526%
2026-05-18	56.8700	57.640000	55.350000	55.7500	-1.849%	1,249,957	-19.910%
2026-05-15	57.3000	57.485000	55.700000	56.8000	-0.924%	2,070,099	-21.391%
2026-05-14	59.8300	60.315000	57.280000	57.3300	-4.402%	1,490,453	-22.118%
2026-05-13	60.2500	61.000000	59.030000	59.9700	+0.841%	2,017,527	-25.546%
2026-05-12	60.8000	61.330000	58.220000	59.4700	-0.134%	1,891,593	-24.920%
2026-05-11	58.5600	60.070000	57.790000	59.5500	+4.163%	2,233,289	-25.021%
2026-05-08	59.0200	59.020000	56.000000	57.1700	-2.106%	2,927,891	-21.900%
2026-05-07	62.1700	62.564500	58.370000	58.4000	-5.988%	3,037,537	-23.545%
2026-05-06	63.4650	66.740000	61.510000	62.1200	-9.984%	5,227,670	-28.123%
2026-05-05	68.7900	70.700000	68.550000	69.0100	+0.393%	2,174,989	-35.299%
2026-05-04	69.7700	70.441000	68.000000	68.7400	-0.722%	1,955,021	-35.045%
2026-05-01	68.4700	69.605000	67.080000	69.2400	+2.184%	1,658,169	-35.514%
2026-04-30	65.5800	68.490000	65.140000	67.7600	+4.102%	1,526,907	-34.106%
2026-04-29	65.5900	66.875000	64.530000	65.0900	+0.681%	1,768,273	-31.403%
2026-04-28	65.6600	66.335000	64.010000	64.6500	-0.676%	1,832,297	-30.936%
2026-04-27	65.7400	66.020000	64.270100	65.0900	+0.138%	1,089,282	-31.403%
2026-04-24	64.5100	66.410000	63.770000	65.0000	-0.353%	1,453,478	-31.308%
2026-04-23	65.0000	65.275000	63.165000	65.2300	-0.382%	3,378,503	-31.550%
2026-04-22	66.7500	66.960000	65.120000	65.4800	-0.441%	1,601,256	-31.811%
2026-04-21	64.5200	65.850000	63.470000	65.7700	+3.461%	1,906,026	-32.112%
2026-04-20	63.1200	64.919900	62.875000	63.5700	+2.483%	1,602,038	-29.762%
2026-04-17	65.0100	65.350000	61.480000	62.0300	-9.233%	3,726,477	-28.019%
2026-04-16	66.6600	68.770000	65.940000	68.3400	+5.577%	1,923,461	-34.665%
2026-04-15	65.8100	65.810000	63.600000	64.7300	-0.568%	1,801,332	-31.021%
2026-04-14	67.5800	67.660000	63.485000	65.1000	-4.573%	2,629,358	-31.413%
2026-04-13	64.1100	68.645000	64.080000	68.2200	+8.063%	3,455,753	-34.550%
2026-04-10	63.2400	63.640000	62.000000	63.1300	+1.316%	1,562,567	-29.273%
2026-04-09	63.8000	64.820000	61.820000	62.3100	-2.259%	2,037,357	-28.342%
2026-04-08	61.4500	63.835000	58.770000	63.7500	+0.283%	2,685,345	-29.961%
2026-04-07	63.9000	65.000000	63.070000	63.5700	-0.345%	1,825,060	-29.762%
2026-04-06	63.0600	64.340000	62.000000	63.7900	-0.421%	1,407,683	-30.005%
2026-04-02	63.3400	64.700000	62.550000	64.0600	+0.803%	3,037,014	-30.300%
2026-04-01	65.1400	65.255000	62.330000	63.5500	-3.375%	2,972,134	-29.740%
2026-03-31	65.0200	67.820000	63.920000	65.7700	+2.366%	3,747,312	-32.112%
2026-03-30	64.8400	66.240000	63.615000	64.2500	+1.325%	3,536,098	-30.506%
2026-03-27	62.3700	63.900000	62.360000	63.4100	+3.039%	1,767,726	-29.585%
2026-03-26	62.1700	63.045000	61.350000	61.5400	-1.787%	1,868,198	-27.446%
2026-03-25	61.8300	63.000000	60.720000	62.6600	+3.059%	1,467,450	-28.742%
2026-03-24	55.6800	61.440000	55.120000	60.8000	+8.320%	2,407,042	-26.563%
2026-03-23	56.1400	57.620000	55.160000	56.1300	-1.440%	2,707,886	-20.453%
2026-03-20	59.7600	60.615000	56.295000	56.9500	-5.603%	2,747,146	-21.598%
2026-03-19	58.9900	61.000000	58.158900	60.3300	+0.735%	2,221,852	-25.990%
2026-03-18	61.0000	61.920000	59.240100	59.8900	-0.482%	2,414,782	-25.447%
2026-03-17	56.7700	60.545000	56.230000	60.1800	+7.330%	3,222,254	-25.806%
2026-03-16	56.7100	58.575000	55.400100	56.0700	-2.892%	2,513,512	-20.367%
2026-03-13	61.3400	61.600000	57.390200	57.7400	-3.121%	3,141,679	-22.671%
2026-03-12	53.2500	60.849900	53.010000	59.6000	+14.748%	6,723,910	-25.084%
2026-03-11	50.6500	52.830000	50.205000	51.9400	+2.506%	1,733,927	-14.035%
2026-03-10	50.9200	52.120000	50.150000	50.6700	-1.516%	2,218,673	-11.881%
2026-03-09	49.4050	51.880000	47.670000	51.4500	+4.319%	3,257,628	-13.217%
2026-03-06	52.4400	53.000000	49.170000	49.3200	-6.147%	2,565,519	-9.469%
2026-03-05	52.6800	55.930000	51.940000	52.5500	+2.737%	4,873,724	-15.033%
2026-03-04	52.0000	52.640000	50.230000	51.1500	-0.331%	1,874,479	-12.708%
2026-03-03	47.8500	51.649900	46.910000	51.3200	+3.197%	3,789,311	-12.997%
2026-03-02	48.5100	49.820000	46.635000	49.7300	-0.421%	2,639,863	-10.215%
2026-02-27	48.0000	50.345000	47.842500	49.9400	+1.649%	2,468,305	-10.593%
2026-02-26	49.9500	49.950000	47.670000	49.1300	-1.799%	2,546,904	-9.119%
2026-02-25	53.5850	53.585000	49.000000	50.0300	-5.764%	2,944,322	-10.754%
2026-02-24	52.8500	54.490000	52.585000	53.0900	+1.433%	1,617,708	-15.898%
2026-02-23	53.7300	54.660000	52.160000	52.3400	-3.271%	1,764,852	-14.692%
2026-02-20	54.3500	56.210000	53.350000	54.1100	-1.475%	2,458,747	-17.483%
2026-02-19	53.7500	55.270000	52.940000	54.9200	+0.109%	2,805,059	-18.700%
2026-02-18	57.7000	58.130000	54.230000	54.8600	-1.579%	5,227,478	-18.611%
2026-02-17	57.0500	58.320000	55.030000	55.7400	-5.285%	4,853,252	-19.896%
2026-02-13	58.8000	60.070000	58.165000	58.8500	+0.051%	1,700,063	-24.129%
2026-02-12	60.7200	61.940000	57.430000	58.8200	-2.873%	3,948,541	-24.090%
2026-02-11	58.7300	60.730000	58.655000	60.5600	+3.841%	3,162,649	-26.271%
2026-02-10	55.9200	58.650000	55.520000	58.3200	+5.979%	2,750,272	-23.440%
2026-02-09	54.6100	55.790000	53.925000	55.0300	+0.273%	2,175,291	-18.862%
2026-02-06	52.6600	55.150000	52.250000	54.8800	+5.417%	2,114,847	-18.641%
2026-02-05	55.0000	55.500000	51.235000	52.0600	-1.420%	2,890,269	-14.234%
2026-02-04	48.7600	53.570000	48.655000	52.8100	+9.929%	4,465,787	-15.452%
2026-02-03	45.8800	48.910000	45.490000	48.0400	+4.731%	2,497,369	-7.057%
2026-02-02	44.2700	46.592500	43.290000	45.8700	+3.218%	1,462,698	-2.660%
2026-01-30	45.0900	45.690000	43.110000	44.4400	-2.201%	2,007,863	+0.473%
2026-01-29	46.4800	46.480000	44.190000	45.4400	-1.581%	1,703,267	-1.739%
2026-01-28	47.3000	47.340000	45.660000	46.1700	-1.472%	1,313,638	-3.292%
2026-01-27	47.4100	48.060000	46.750000	46.8600	-1.410%	1,479,290	-4.716%
2026-01-26	47.7700	47.940000	46.970000	47.5300	+0.021%	1,490,563	-6.059%
2026-01-23	48.0000	48.160000	47.310000	47.5200	-0.959%	1,361,208	-6.040%
2026-01-22	48.2500	49.060000	47.170000	47.9800	-0.291%	2,542,761	-6.940%
2026-01-21	45.2100	48.340000	44.965000	48.1200	+8.795%	3,127,679	-7.211%
2026-01-20	45.2300	45.785000	43.730000	44.2300	-5.773%	2,074,578	+0.950%
2026-01-16	46.7100	47.180000	46.240000	46.9400	-0.424%	2,328,835	-4.879%
2026-01-15	47.2600	47.890000	46.220000	47.1400	+0.383%	2,209,799	-5.282%
2026-01-14	45.7200	47.520000	44.699200	46.9600	+2.354%	3,342,780	-4.919%
2026-01-13	46.4400	46.820000	44.700000	45.8800	+0.526%	2,013,564	-2.681%
2026-01-12	45.5800	46.345000	44.520000	45.6400	+0.154%	2,106,049	-2.169%
2026-01-09	44.0400	46.000000	43.440000	45.5700	+3.615%	2,949,064	-2.019%
2026-01-08	41.9100	45.310000	41.520000	43.9800	+2.998%	3,093,044	+1.523%
2026-01-07	44.6100	44.830000	42.100000	42.7000	-4.023%	1,783,899	+4.567%
2026-01-06	42.3900	44.820000	42.390000	44.4900	+4.486%	1,644,559	+0.360%
2026-01-05	42.0100	43.390000	42.000000	42.5800	+0.996%	1,579,114	+4.861%
2026-01-02	42.5400	42.900000	41.350000	42.1600	-0.284%	1,159,248	+5.906%
2025-12-31	42.5300	42.930000	42.030000	42.2800	-1.215%	1,040,694	+5.605%
2025-12-30	42.9100	43.289900	42.400000	42.8000	-0.210%	1,092,175	+4.322%
2025-12-29	42.3400	42.910000	41.440000	42.8900	+0.093%	1,660,231	+4.104%
2025-12-26	42.0600	42.930000	41.755000	42.8500	+1.613%	1,129,526	+4.201%
2025-12-24	42.0000	42.269800	41.540000	42.1700	+0.620%	541,245	+5.881%
2025-12-23	42.8900	42.900000	41.420000	41.9100	-1.896%	1,330,346	+6.538%
2025-12-22	42.3200	43.560000	42.135400	42.7200	+1.017%	1,095,364	+4.518%
2025-12-19	42.1250	43.050000	41.765000	42.2900	-1.445%	2,377,943	+5.581%
2025-12-18	41.2200	43.690000	40.810000	42.9100	+3.223%	2,799,601	+4.055%
2025-12-17	40.7200	42.375000	40.645000	41.5700	+1.514%	2,978,541	+7.409%
2025-12-16	42.4000	42.620000	40.620000	40.9500	-3.624%	1,221,785	+9.035%
2025-12-15	44.3200	44.595000	42.370000	42.4900	-2.322%	1,718,812	+5.084%
2025-12-12	43.9000	45.020000	43.060000	43.5000	+1.659%	2,584,219	+2.644%
2025-12-11	43.1200	43.850000	42.240000	42.7900	-1.086%	2,084,136	+4.347%
2025-12-10	40.3900	43.395000	40.390000	43.2600	+7.612%	2,197,039	+3.213%
2025-12-09	39.9600	41.890000	39.820000	40.2000	+0.425%	1,392,880	+11.070%
2025-12-08	40.7100	40.915000	39.545000	40.0300	-1.477%	3,161,356	+11.541%
2025-12-05	39.8200	41.440000	39.580000	40.6300	+1.983%	1,880,409	+9.894%
2025-12-04	41.7400	41.740000	39.570000	39.8400	-4.780%	1,570,269	+12.073%
2025-12-03	41.6800	42.280000	40.930000	41.8400	+0.650%	1,766,784	+6.716%
2025-12-02	41.9200	41.920000	40.354000	41.5700	-0.622%	2,310,235	+7.409%
2025-12-01	41.4900	42.980000	41.300000	41.8300	+0.432%	3,630,367	+6.742%
2025-11-28	40.8700	42.069400	40.370000	41.6500	+2.890%	951,190	+7.203%
2025-11-26	39.3500	40.980000	39.300000	40.4800	+2.585%	1,683,039	+10.301%
2025-11-25	39.4500	40.460000	38.927300	39.4600	+1.832%	2,423,067	+13.153%
2025-11-24	38.0000	38.830000	37.270000	38.7500	+2.162%	2,315,376	+15.226%
2025-11-21	35.7300	38.900000	35.710000	37.9300	+6.755%	2,298,328	+17.717%
2025-11-20	36.5300	37.305000	35.475000	35.5300	-1.715%	1,897,302	+25.668%
2025-11-19	36.3300	36.810000	35.390000	36.1500	-0.578%	1,810,802	+23.513%
2025-11-18	36.4600	36.630000	35.130000	36.3600	-1.543%	2,304,346	+22.800%
2025-11-17	38.7000	38.970000	36.840000	36.9300	-5.162%	2,056,835	+20.904%
2025-11-14	39.1800	39.670000	38.260000	38.9400	-2.577%	1,511,569	+14.664%
2025-11-13	39.0700	40.400000	38.590000	39.9700	+2.173%	2,138,571	+11.709%
2025-11-12	41.8100	41.950000	39.014200	39.1200	-5.507%	2,422,601	+14.136%
2025-11-11	41.9150	42.760000	40.900000	41.4000	+0.266%	2,258,707	+7.850%
2025-11-10	41.9000	42.380000	40.435000	41.2900	-0.024%	3,963,854	+8.138%
2025-11-07	39.2100	41.670000	39.210000	41.3000	+14.373%	5,374,246	+8.111%
2025-11-06	37.0900	37.655000	35.480000	36.1100	-2.247%	4,091,178	+23.650%
2025-11-05	37.5000	37.670000	36.450000	36.9400	-1.071%	2,334,130	+20.872%
2025-11-04	36.3000	37.500000	35.710000	37.3400	+0.756%	2,867,536	+19.577%
2025-11-03	38.1000	38.150000	36.740000	37.0600	-3.590%	3,980,711	+20.480%
2025-10-31	37.8600	38.870000	37.570000	38.4400	+1.158%	3,161,274	+16.155%
2025-10-30	38.7850	39.300000	37.900000	38.0000	-5.284%	2,784,672	+17.500%
2025-10-29	40.8500	42.470000	39.660000	40.1200	-2.621%	2,297,394	+11.291%
2025-10-28	43.5200	43.715000	41.160000	41.2000	-6.022%	1,476,185	+8.374%
2025-10-27	42.7700	44.170000	42.713000	43.8400	+3.862%	1,888,449	+1.848%
2025-10-24	43.0800	43.080000	42.150000	42.2100	-0.331%	817,666	+5.781%
2025-10-23	41.7600	43.250000	41.660000	42.3500	+4.723%	1,560,512	+5.431%
2025-10-22	41.3200	42.010000	40.400000	40.4400	-2.812%	1,165,123	+10.410%
2025-10-21	41.0200	42.085000	40.660000	41.6100	+1.389%	1,160,381	+7.306%
2025-10-20	40.6900	41.650000	40.170000	41.0400	+2.115%	1,704,273	+8.796%
2025-10-17	39.7600	40.230000	39.350100	40.1900	+0.525%	1,697,212	+11.097%
2025-10-16	40.5300	40.799900	39.570000	39.9800	-0.523%	1,298,198	+11.681%
2025-10-15	41.3800	41.810000	40.150000	40.1900	-1.543%	1,474,999	+11.097%
2025-10-14	39.2400	41.130000	38.850000	40.8200	+1.643%	1,069,868	+9.383%
2025-10-13	40.1800	41.380000	40.040000	40.1600	+2.214%	1,343,295	+11.180%
2025-10-10	42.4100	42.610000	39.210000	39.2900	-6.918%	2,509,519	+13.642%
2025-10-09	43.0000	43.050000	41.710000	42.2100	-0.985%	1,138,651	+5.781%
2025-10-08	42.9400	43.300000	42.520000	42.6300	+0.047%	1,427,855	+4.738%
2025-10-07	44.7300	44.886300	42.462000	42.6100	-3.793%	1,676,638	+4.788%
2025-10-06	45.0500	45.071300	44.132800	44.2900	-1.883%	1,481,918	+0.813%
2025-10-03	45.3800	45.829400	44.820000	45.1400	-0.375%	1,727,861	-1.086%
2025-10-02	43.8600	45.470000	43.845000	45.3100	+6.989%	2,359,946	-1.457%
2025-10-01	41.9800	42.762000	41.590000	42.3500	+0.642%	1,402,119	+5.431%
2025-09-30	40.8800	42.250000	40.390000	42.0800	+3.036%	1,683,061	+6.107%
2025-09-29	41.3100	41.425000	40.130000	40.8400	+0.147%	1,625,919	+9.329%
2025-09-26	40.0200	41.710000	39.830000	40.7800	+2.103%	2,383,433	+9.490%
2025-09-25	41.5100	42.088800	39.880000	39.9400	-5.757%	2,316,677	+11.793%
2025-09-24	42.8100	43.225000	42.200000	42.3800	-0.516%	1,528,951	+5.356%
2025-09-23	43.9300	44.339900	42.550000	42.6000	-2.495%	2,402,024	+4.812%
2025-09-22	44.2500	44.250000	43.340000	43.6900	-1.266%	3,055,431	+2.197%
2025-09-19	45.3100	45.415000	44.120000	44.2500	-2.704%	2,567,453	+0.904%
2025-09-18	45.9800	46.355000	44.880000	45.4800	+0.820%	1,878,972	-1.825%
2025-09-17	45.6000	47.750000	44.705000	45.1100	-0.683%	2,195,665	-1.020%
2025-09-16	45.0100	45.900000	44.590000	45.4200	+1.429%	1,933,890	-1.695%
2025-09-15	46.2100	46.830000	44.750000	44.7800	-1.798%	1,352,628	-0.290%
2025-09-12	46.8400	46.840000	45.400000	45.6000	-2.710%	1,014,016	-2.083%
2025-09-11	43.9900	46.970000	43.840000	46.8700	+5.993%	1,728,760	-4.737%
2025-09-10	44.5000	45.630000	44.050000	44.2200	-1.030%	1,934,104	+0.972%
2025-09-09	46.2850	46.370000	44.510000	44.6800	-3.955%	2,473,766	-0.067%
2025-09-08	47.8400	48.160000	45.650000	46.5200	-4.535%	2,091,106	-4.020%
2025-09-05	46.5100	49.329900	46.341000	48.7300	+4.954%	2,223,201	-8.373%
2025-09-04	44.4200	46.530000	43.705000	46.4300	+4.010%	2,374,062	-3.834%
2025-09-03	45.5600	46.100000	44.315400	44.6400	-3.104%	1,757,591	+0.022%
2025-09-02	46.6500	46.650000	44.920000	46.0700	-3.275%	1,860,364	-3.082%
2025-08-29	46.8900	47.900000	46.850000	47.6300	+1.622%	1,801,423	-6.257%
2025-08-28	47.8400	47.840000	46.425000	46.8700	-0.615%	1,348,855	-4.737%
2025-08-27	46.7100	47.732200	46.670000	47.1600	+0.149%	1,635,242	-5.322%
2025-08-26	47.2800	47.850000	46.820000	47.0900	-0.486%	1,555,164	-5.182%
2025-08-25	48.1100	48.630000	46.790000	47.3200	-2.694%	2,324,892	-5.642%
2025-08-22	44.9400	48.860000	44.635900	48.6300	+8.841%	2,787,689	-8.184%
2025-08-21	44.7500	45.120000	44.080100	44.6800	-1.564%	1,687,297	-0.067%
2025-08-20	45.0900	45.810000	44.730000	45.3900	+0.332%	1,629,526	-1.630%
2025-08-19	43.8900	46.000000	43.890000	45.2400	+4.941%	2,708,425	-1.304%
2025-08-18	42.0600	44.220000	42.000000	43.1100	+1.483%	2,262,246	+3.572%
2025-08-15	42.8600	43.120000	41.995000	42.4800	-0.328%	1,773,036	+5.108%
2025-08-14	40.7000	42.870000	40.310000	42.6200	+1.962%	3,401,019	+4.763%
2025-08-13	41.0800	43.360000	40.870000	41.8000	+1.407%	3,994,900	+6.818%
2025-08-12	40.0000	42.990000	36.980000	41.2200	-13.075%	12,813,092	+8.321%
2025-08-11	48.4100	48.900000	45.820000	47.4200	-1.311%	3,839,709	-5.841%
2025-08-08	48.7500	49.040000	47.630000	48.0500	-1.233%	1,759,097	-7.076%
2025-08-07	49.4250	49.992200	48.270000	48.6500	+1.736%	1,532,138	-8.222%
2025-08-06	49.4500	50.190500	47.501000	47.8200	-3.100%	2,015,285	-6.629%
2025-08-05	48.9500	50.000000	48.120000	49.3500	+2.663%	1,686,000	-9.524%
2025-08-04	48.9300	49.145000	47.920000	48.0700	-0.989%	2,018,631	-7.115%
2025-08-01	50.8600	50.860000	46.630000	48.5500	-7.046%	2,774,873	-8.033%
2025-07-31	53.2900	54.000000	51.980000	52.2300	-3.528%	2,516,096	-14.513%
2025-07-30	56.7600	56.990000	53.600000	54.1400	-4.968%	1,642,854	-17.529%
2025-07-29	58.0800	58.330000	56.730000	56.9700	-1.623%	2,507,598	-21.625%
2025-07-28	58.4900	58.680000	57.400000	57.9100	-1.346%	1,202,317	-22.898%
2025-07-25	57.6200	58.970000	56.860000	58.7000	+2.802%	1,419,328	-23.935%
2025-07-24	58.0600	58.880000	56.595300	57.1000	-4.435%	2,189,155	-21.804%
2025-07-23	60.0300	60.940000	58.755000	59.7500	+1.719%	1,496,024	-25.272%
2025-07-22	58.4100	59.520000	57.950000	58.7400	+1.258%	1,511,895	-23.987%
2025-07-21	58.2500	59.230000	57.610100	58.0100	+1.221%	1,043,681	-23.031%
2025-07-18	59.0000	59.280000	56.955000	57.3100	-2.034%	1,810,332	-22.090%
2025-07-17	56.9200	59.010000	56.750000	58.5000	+2.776%	1,724,032	-23.675%
2025-07-16	57.5100	58.090000	55.388200	56.9200	-1.026%	1,411,167	-21.557%
2025-07-15	60.3900	60.395000	57.465000	57.5100	-2.969%	1,885,363	-22.361%
2025-07-14	60.4800	60.900000	58.700000	59.2700	-2.884%	1,528,231	-24.667%
2025-07-11	60.6400	61.460000	60.230000	61.0300	-2.180%	814,337	-26.839%
2025-07-10	61.2500	63.550000	60.860000	62.3900	+2.666%	1,785,008	-28.434%
2025-07-09	61.0500	61.750000	59.220000	60.7700	+0.679%	1,386,750	-26.526%
2025-07-08	58.6000	62.240000	58.490000	60.3600	+3.890%	1,851,998	-26.027%
2025-07-07	59.9700	60.650000	57.880000	58.1000	-4.566%	1,624,905	-23.150%
2025-07-03	61.0000	61.240000	60.330000	60.8800	+0.429%	1,082,023	-26.659%
2025-07-02	58.8900	60.850000	58.210000	60.6200	+4.284%	2,601,783	-26.344%
2025-07-01	55.3200	59.840000	55.150000	58.1300	+5.061%	2,588,266	-23.189%
2025-06-30	56.2000	56.700000	54.970000	55.3300	-2.537%	1,538,756	-19.302%
2025-06-27	56.8600	57.940000	56.010000	56.7700	+0.389%	3,103,063	-21.349%
2025-06-26	56.2600	57.150000	55.862200	56.5500	+1.690%	1,410,494	-21.043%
2025-06-25	56.0500	56.099900	54.860000	55.6100	-0.732%	852,318	-19.709%
2025-06-24	55.4900	56.700000	55.210000	56.0200	+2.601%	1,067,553	-20.296%
2025-06-23	52.8900	54.740000	52.510000	54.6000	+2.037%	1,753,723	-18.223%
2025-06-20	54.3700	54.520000	53.425000	53.5100	-1.618%	1,259,253	-16.558%
2025-06-18	54.1400	55.140000	53.975000	54.3900	-0.165%	1,527,089	-17.908%
2025-06-17	55.6800	55.870000	54.460000	54.4800	-3.129%	1,229,018	-18.043%
2025-06-16	55.7800	56.290000	54.560000	56.2400	+2.947%	1,802,508	-20.608%
2025-06-13	55.5800	57.040000	54.320000	54.6300	-3.939%	1,737,158	-18.268%
2025-06-12	56.7300	57.670000	56.000100	56.8700	-2.268%	1,218,724	-21.488%
2025-06-11	60.0000	60.360000	57.870000	58.1900	-1.971%	1,863,083	-23.269%
2025-06-10	57.5650	59.970000	57.060000	59.3600	+4.305%	2,163,003	-24.781%
2025-06-09	56.0000	58.150000	56.000000	56.9100	+2.614%	2,098,849	-21.543%
2025-06-06	55.4600	55.930000	54.900000	55.4600	+1.724%	1,078,405	-19.492%
2025-06-05	55.1600	55.530000	53.910000	54.5200	-0.274%	1,538,268	-18.103%
2025-06-04	54.0000	54.960000	53.965000	54.6700	+1.655%	1,097,369	-18.328%
2025-06-03	52.3500	54.456000	51.340000	53.7800	+2.477%	1,255,620	-16.977%
2025-06-02	52.8100	53.025000	51.340000	52.4800	-0.663%	1,697,833	-14.920%
2025-05-30	54.2900	54.290000	52.300000	52.8300	-3.082%	1,742,884	-15.484%
2025-05-29	55.6950	55.710000	53.210000	54.5100	+1.075%	1,671,498	-18.088%
2025-05-28	54.9200	55.465000	53.600000	53.9300	-2.230%	2,244,536	-17.207%
2025-05-27	53.7800	55.880000	53.320100	55.1600	+5.067%	2,420,125	-19.054%
2025-05-23	52.5000	52.700000	51.370000	52.5000	-1.979%	1,409,368	-14.952%
2025-05-22	52.0700	53.980000	51.895000	53.5600	+2.175%	1,712,608	-16.636%
2025-05-21	52.9500	53.730000	52.260000	52.4200	-2.420%	1,553,803	-14.823%
2025-05-20	53.0000	54.460000	52.317400	53.7200	+2.382%	1,739,751	-16.884%
2025-05-19	52.1500	52.480000	51.420000	52.4700	-1.962%	1,497,226	-14.904%
2025-05-16	52.2100	53.580000	51.570000	53.5200	+2.509%	1,513,438	-16.573%
2025-05-15	51.4200	52.330000	50.560000	52.2100	-0.552%	1,749,976	-14.480%
2025-05-14	53.0700	53.720000	52.045000	52.5000	-1.777%	1,770,943	-14.952%
2025-05-13	54.5600	55.320000	53.440000	53.4500	-1.981%	2,364,477	-16.464%
2025-05-12	55.3900	57.910000	54.530000	54.5300	+6.483%	2,941,045	-18.118%
2025-05-09	52.3900	53.190000	50.710000	51.2100	-0.967%	2,396,600	-12.810%
2025-05-08	48.8200	52.270000	48.755000	51.7100	+6.729%	2,971,589	-13.653%
2025-05-07	48.6700	49.770000	47.675000	48.4500	-1.223%	3,796,742	-7.843%
2025-05-06	47.6150	49.580000	46.788400	49.0500	+9.560%	6,192,288	-8.970%
2025-05-05	45.3500	45.550000	44.120000	44.7700	-2.568%	6,417,513	-0.268%
2025-05-02	46.3800	47.000000	45.290000	45.9500	+1.211%	2,097,240	-2.829%
2025-05-01	44.5500	45.705000	43.870000	45.4000	+2.000%	2,583,470	-1.652%
2025-04-30	43.4800	44.710000	42.590000	44.5100	+0.067%	3,418,913	+0.315%
2025-04-29	43.9300	44.700000	43.610000	44.4800	+1.529%	5,251,008	+0.382%
2025-04-28	43.8400	45.270000	43.270000	43.8100	+0.643%	2,875,950	+1.917%
2025-04-25	42.7600	43.620000	42.495000	43.5300	-0.412%	2,317,587	+2.573%
2025-04-24	41.8900	44.160000	41.420000	43.7100	+5.097%	2,176,743	+2.151%
2025-04-23	44.8400	45.415399	41.405000	41.5900	+0.072%	1,647,986	+7.358%
2025-04-22	39.9300	41.680000	39.930000	41.5600	+5.724%	2,534,632	+7.435%
2025-04-21	39.7300	40.000000	38.710000	39.3100	-1.946%	2,830,611	+13.584%
2025-04-17	37.7100	40.160000	37.650000	40.0900	+6.821%	2,591,485	+11.374%
2025-04-16	37.8500	38.770000	36.820000	37.5300	-1.055%	3,147,305	+18.971%
2025-04-15	38.9000	39.690000	37.895000	37.9300	-3.215%	2,606,761	+17.717%
2025-04-14	39.0400	40.180000	38.315000	39.1900	+2.110%	3,735,324	+13.932%
2025-04-11	36.9500	38.585000	36.300000	38.3800	+2.129%	4,045,895	+16.337%
2025-04-10	41.5000	41.500000	36.950000	37.5800	-14.396%	4,331,274	+18.813%
2025-04-09	36.6600	45.240000	36.290000	43.9000	+17.098%	6,193,718	+1.708%
2025-04-08	42.7400	43.180000	36.680000	37.4900	-7.455%	5,295,081	+19.098%
2025-04-07	39.1000	42.870000	36.750000	40.5100	-1.171%	5,594,645	+10.220%
2025-04-04	45.3200	45.320000	39.620000	40.9900	-13.157%	5,316,050	+8.929%
2025-04-03	53.7100	53.955000	47.095642	47.2000	-16.578%	4,206,456	-5.403%
2025-04-02	54.9700	56.980000	54.780000	56.5800	+1.616%	1,803,485	-21.085%
2025-04-01	56.6400	56.640000	54.860000	55.6800	-1.920%	2,092,747	-19.810%
2025-03-31	56.6200	57.260000	55.210000	56.7700	-0.752%	2,272,526	-21.349%
2025-03-28	58.2700	58.520000	56.665000	57.2000	-1.769%	2,553,459	-21.941%
2025-03-27	56.2000	58.605000	55.420000	58.2300	-1.572%	2,687,974	-23.321%
2025-03-26	59.0800	59.935000	58.410000	59.1600	-0.017%	1,828,853	-24.527%
2025-03-25	59.7900	60.840000	58.590000	59.1700	-0.454%	2,434,312	-24.539%
2025-03-24	57.8300	59.570000	57.765000	59.4400	+4.098%	4,547,472	-24.882%
2025-03-21	56.4300	57.980000	55.730000	57.1000	+0.493%	24,245,311	-21.804%
2025-03-20	55.8200	57.070000	55.100000	56.8200	-0.664%	1,705,917	-21.419%
2025-03-19	58.1100	58.620000	56.460000	57.2000	-2.256%	1,637,504	-21.941%
2025-03-18	58.1300	58.680000	56.865000	58.5200	+0.949%	2,018,879	-23.701%
2025-03-17	57.7600	59.470000	57.275000	57.9700	+1.613%	2,639,418	-22.977%
2025-03-14	54.5800	57.250000	54.000000	57.0500	+7.459%	2,359,105	-21.735%
2025-03-13	52.7500	54.340000	52.390000	53.0900	+0.568%	1,989,478	-15.898%
2025-03-12	54.3600	54.770000	52.510000	52.7900	-3.333%	2,129,553	-15.420%
2025-03-11	55.2000	55.230000	53.600000	54.6100	+0.719%	2,535,350	-18.238%
2025-03-10	54.9600	56.780000	53.720100	54.2200	-1.988%	2,838,302	-17.650%
2025-03-07	54.2800	55.600000	54.120000	55.3200	+0.181%	2,237,066	-19.288%
2025-03-06	55.2100	56.280000	54.210000	55.2200	+1.638%	2,841,797	-19.142%
2025-03-05	48.7650	54.430000	48.765000	54.3300	+12.694%	5,602,626	-17.817%
2025-03-04	46.5800	49.100000	45.940000	48.2100	+2.531%	5,224,967	-7.384%
2025-03-03	51.8000	52.100000	46.990000	47.0200	-7.695%	4,542,124	-5.040%
2025-02-28	50.0000	51.740000	49.220000	50.9400	+0.791%	11,870,581	-12.348%
2025-02-27	52.1300	52.360000	50.510000	50.5400	-4.008%	4,100,316	-11.654%
2025-02-26	55.0100	55.270000	52.640000	52.6500	-3.252%	3,154,484	-15.195%
2025-02-25	52.9900	55.185000	52.620000	54.4200	+2.815%	3,882,664	-17.953%
2025-02-24	52.8400	53.020000	50.820000	52.9300	+0.322%	4,453,689	-15.643%
2025-02-21	53.5500	53.649900	51.240000	52.7600	+0.285%	5,254,952	-15.371%
2025-02-20	54.8300	54.830000	51.515000	52.6100	-4.189%	6,258,693	-15.130%
2025-02-19	55.4000	58.849900	52.970000	54.9100	-21.456%	13,077,840	-18.685%
2025-02-18	68.5100	70.300000	68.350000	69.9100	+2.718%	3,114,440	-36.132%
2025-02-14	68.2400	70.510000	67.750000	68.0600	+4.227%	3,083,342	-34.396%