CE
Celanese Corporation Common Stock
stockNYSE
Market OpenNov 6, 2026 12:26:43 PM EST
46.88USD-2.007%(-0.96)398,087
CE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 47.46 | 47.46 | 46.25 | 46.88 | -2.007% | 398,087 | 0.000% |
| 2026-11-05 | 50.20 | 51.59 | 47.49 | 47.84 | -3.839% | 1,619,964 | -2.007% |
| 2026-11-04 | 51.34 | 51.55 | 49.13 | 49.75 | -1.211% | 2,049,979 | -5.769% |
| 2026-11-03 | 50.57 | 51.10 | 48.12 | 50.36 | +5.048% | 3,686,857 | -6.910% |
| 2026-11-02 | 48.56 | 49.28 | 47.32 | 47.94 | -2.759% | 2,463,403 | -2.211% |
| 2026-10-30 | 48.06 | 49.33 | 47.66 | 49.30 | +2.028% | 1,500,730 | -4.909% |
| 2026-10-29 | 48.97 | 49.22 | 47.70 | 48.32 | -1.085% | 1,297,570 | -2.980% |
| 2026-10-28 | 48.25 | 49.50 | 48.13 | 48.85 | +0.452% | 1,300,713 | -4.033% |
| 2026-10-27 | 48.05 | 49.35 | 48.05 | 48.63 | +1.144% | 1,350,632 | -3.599% |
| 2026-10-26 | 47.34 | 49.41 | 47.34 | 48.08 | +0.776% | 1,530,508 | -2.496% |
| 2026-10-23 | 47.12 | 47.78 | 46.08 | 47.71 | +1.038% | 1,194,190 | -1.740% |
| 2026-10-22 | 47.22 | 47.52 | 46.12 | 47.22 | -0.106% | 1,091,031 | -0.720% |
| 2026-10-21 | 47.76 | 48.05 | 46.63 | 47.27 | -0.526% | 1,041,523 | -0.825% |
| 2026-10-20 | 47.99 | 48.32 | 46.88 | 47.52 | -0.752% | 1,759,037 | -1.347% |
| 2026-10-19 | 46.51 | 48.27 | 46.47 | 47.88 | +0.821% | 1,303,281 | -2.089% |
| 2026-10-16 | 46.58 | 47.97 | 45.89 | 47.49 | +2.261% | 1,404,552 | -1.284% |
| 2026-10-15 | 45.69 | 46.86 | 44.47 | 46.44 | +1.353% | 1,170,046 | +0.947% |
| 2026-10-14 | 44.39 | 46.22 | 44.39 | 45.82 | +2.437% | 1,667,872 | +2.313% |
| 2026-10-13 | 44.18 | 44.81 | 43.60 | 44.73 | +0.382% | 1,505,269 | +4.807% |
| 2026-10-12 | 45.54 | 45.54 | 44.42 | 44.56 | -1.022% | 1,259,550 | +5.206% |
| 2026-10-09 | 45.37 | 46.03 | 44.55 | 45.02 | +0.469% | 1,049,146 | +4.131% |
| 2026-10-08 | 43.59 | 45.16 | 43.59 | 44.81 | +2.166% | 2,564,484 | +4.620% |
| 2026-10-07 | 44.50 | 45.05 | 43.63 | 43.86 | -2.207% | 1,080,945 | +6.886% |
| 2026-10-06 | 45.51 | 46.09 | 44.45 | 44.85 | -1.494% | 1,274,670 | +4.526% |
| 2026-10-05 | 44.52 | 46.15 | 43.85 | 45.53 | +3.032% | 1,423,355 | +2.965% |
| 2026-10-02 | 44.68 | 45.07 | 43.38 | 44.19 | -0.023% | 1,840,756 | +6.087% |
| 2026-10-01 | 44.41 | 44.41 | 42.17 | 44.20 | -0.383% | 1,390,880 | +6.063% |
| 2026-09-30 | 44.50 | 45.15 | 44.36 | 44.37 | -1.048% | 1,567,398 | +5.657% |
| 2026-09-29 | 45.64 | 45.65 | 44.40 | 44.84 | -2.352% | 1,563,198 | +4.550% |
| 2026-09-28 | 46.75 | 47.46 | 45.88 | 45.92 | -2.485% | 2,102,647 | +2.091% |
| 2026-09-25 | 47.40 | 48.92 | 46.60 | 47.09 | -0.988% | 1,586,884 | -0.446% |
| 2026-09-24 | 48.53 | 48.85 | 47.43 | 47.56 | -1.918% | 1,806,180 | -1.430% |
| 2026-09-23 | 47.99 | 49.67 | 47.99 | 48.49 | +2.213% | 2,964,493 | -3.320% |
| 2026-09-22 | 44.40 | 48.77 | 44.40 | 47.44 | +6.895% | 2,659,982 | -1.180% |
| 2026-09-21 | 45.70 | 46.25 | 44.37 | 44.38 | -2.268% | 2,003,341 | +5.633% |
| 2026-09-18 | 46.28 | 46.28 | 44.59 | 45.41 | -2.991% | 4,293,401 | +3.237% |
| 2026-09-17 | 47.28 | 47.46 | 46.47 | 46.81 | -0.128% | 1,387,238 | +0.150% |
| 2026-09-16 | 46.82 | 47.75 | 46.38 | 46.87 | -0.741% | 1,693,602 | +0.021% |
| 2026-09-15 | 45.02 | 47.41 | 44.92 | 47.22 | +5.449% | 2,292,831 | -0.720% |
| 2026-09-14 | 45.61 | 45.84 | 44.66 | 44.78 | -2.842% | 1,815,969 | +4.690% |
| 2026-09-11 | 46.14 | 47.10 | 46.08 | 46.09 | +0.809% | 2,029,082 | +1.714% |
| 2026-09-10 | 44.51 | 46.60 | 44.44 | 45.72 | +2.857% | 2,164,283 | +2.537% |
| 2026-09-09 | 44.89 | 45.89 | 44.05 | 44.45 | -0.180% | 1,449,442 | +5.467% |
| 2026-09-08 | 45.20 | 45.70 | 44.32 | 44.53 | -0.313% | 2,522,369 | +5.277% |
| 2026-09-04 | 44.70 | 45.96 | 44.56 | 44.67 | -1.173% | 1,227,107 | +4.947% |
| 2026-09-03 | 47.28 | 47.70 | 45.11 | 45.20 | -3.129% | 1,225,068 | +3.717% |
| 2026-09-02 | 44.04 | 47.12 | 44.04 | 46.66 | +5.733% | 2,394,530 | +0.471% |
| 2026-09-01 | 45.29 | 45.45 | 43.99 | 44.13 | -2.968% | 1,371,719 | +6.232% |
| 2026-08-31 | 45.71 | 46.06 | 44.83 | 45.48 | +1.067% | 1,737,539 | +3.078% |
| 2026-08-28 | 45.27 | 45.91 | 44.08 | 45.00 | +0.290% | 1,218,442 | +4.178% |
| 2026-08-27 | 44.58 | 44.88 | 43.99 | 44.87 | +0.380% | 1,009,857 | +4.480% |
| 2026-08-26 | 44.28 | 44.95 | 44.07 | 44.70 | +0.404% | 908,828 | +4.877% |
| 2026-08-25 | 44.88 | 44.88 | 43.90 | 44.52 | -1.635% | 1,033,258 | +5.301% |
| 2026-08-24 | 47.58 | 47.59 | 44.98 | 45.26 | -3.291% | 1,361,796 | +3.579% |
| 2026-08-21 | 47.00 | 47.84 | 46.77 | 46.80 | -0.383% | 1,054,151 | +0.171% |
| 2026-08-20 | 46.51 | 47.60 | 45.81 | 46.98 | +1.556% | 1,141,155 | -0.213% |
| 2026-08-19 | 45.08 | 46.85 | 45.08 | 46.26 | +3.606% | 1,169,677 | +1.340% |
| 2026-08-18 | 45.90 | 46.11 | 44.35 | 44.65 | -0.756% | 1,422,360 | +4.994% |
| 2026-08-17 | 45.52 | 45.52 | 44.01 | 44.99 | -1.467% | 1,174,914 | +4.201% |
| 2026-08-14 | 44.69 | 45.86 | 44.33 | 45.66 | +3.070% | 1,171,182 | +2.672% |
| 2026-08-13 | 43.17 | 44.51 | 43.02 | 44.30 | +2.286% | 1,419,282 | +5.824% |
| 2026-08-12 | 45.09 | 45.25 | 43.16 | 43.31 | -3.412% | 1,226,976 | +8.243% |
| 2026-08-11 | 44.31 | 46.26 | 44.31 | 44.84 | +0.855% | 1,608,522 | +4.550% |
| 2026-08-10 | 44.34 | 44.56 | 43.60 | 44.46 | +1.299% | 1,267,870 | +5.443% |
| 2026-08-07 | 44.13 | 45.15 | 43.51 | 43.89 | -0.137% | 1,450,386 | +6.812% |
| 2026-08-06 | 43.22 | 45.55 | 42.89 | 43.95 | +1.878% | 3,443,493 | +6.667% |
| 2026-08-05 | 45.26 | 45.26 | 41.11 | 43.14 | -4.642% | 5,883,718 | +8.669% |
| 2026-08-04 | 43.86 | 45.53 | 42.64 | 45.24 | +3.076% | 3,731,219 | +3.625% |
| 2026-08-03 | 44.22 | 44.78 | 43.62 | 43.89 | -1.856% | 2,142,353 | +6.812% |
| 2026-07-31 | 45.48 | 45.48 | 42.73 | 44.72 | -0.201% | 1,547,277 | +4.830% |
| 2026-07-30 | 45.21 | 45.21 | 44.00 | 44.81 | +2.003% | 1,615,740 | +4.620% |
| 2026-07-29 | 44.57 | 44.76 | 43.13 | 43.93 | +0.989% | 2,815,805 | +6.715% |
| 2026-07-28 | 44.63 | 45.45 | 43.39 | 43.50 | -2.027% | 2,318,437 | +7.770% |
| 2026-07-27 | 45.80 | 45.80 | 44.36 | 44.40 | -4.372% | 1,803,548 | +5.586% |
| 2026-07-24 | 47.33 | 47.97 | 46.23 | 46.43 | -1.943% | 1,341,094 | +0.969% |
| 2026-07-23 | 48.70 | 49.66 | 46.82 | 47.35 | -2.089% | 1,488,909 | -0.993% |
| 2026-07-22 | 47.47 | 48.81 | 47.23 | 48.36 | +4.202% | 1,966,419 | -3.060% |
| 2026-07-21 | 44.48 | 47.00 | 44.28 | 46.41 | +4.152% | 1,841,452 | +1.013% |
| 2026-07-20 | 45.52 | 45.56 | 43.77 | 44.56 | -2.495% | 2,010,848 | +5.206% |
| 2026-07-17 | 45.69 | 46.68 | 45.22 | 45.70 | -0.175% | 1,874,958 | +2.582% |
| 2026-07-16 | 46.28 | 47.37 | 45.55 | 45.78 | -3.029% | 1,763,876 | +2.403% |
| 2026-07-15 | 47.43 | 48.27 | 46.62 | 47.21 | -1.131% | 1,413,604 | -0.699% |
| 2026-07-14 | 48.24 | 48.70 | 47.30 | 47.75 | -0.355% | 922,417 | -1.822% |
| 2026-07-13 | 47.69 | 48.94 | 46.97 | 47.92 | +2.131% | 1,242,371 | -2.170% |
| 2026-07-10 | 47.12 | 47.44 | 46.48 | 46.92 | +0.600% | 1,381,395 | -0.085% |
| 2026-07-09 | 47.51 | 47.55 | 46.09 | 46.64 | -1.395% | 2,129,365 | +0.515% |
| 2026-07-08 | 49.20 | 49.57 | 47.24 | 47.30 | -2.835% | 1,839,336 | -0.888% |
| 2026-07-07 | 47.40 | 49.03 | 47.04 | 48.68 | +2.183% | 2,482,555 | -3.698% |
| 2026-07-06 | 47.22 | 47.93 | 46.43 | 47.64 | -0.084% | 1,338,647 | -1.595% |
| 2026-07-02 | 45.79 | 47.96 | 45.79 | 47.68 | +5.487% | 1,621,984 | -1.678% |
| 2026-07-01 | 44.99 | 46.12 | 44.37 | 45.20 | -1.739% | 2,788,842 | +3.717% |
| 2026-06-30 | 46.41 | 47.38 | 45.25 | 46.00 | +0.152% | 2,843,917 | +1.913% |
| 2026-06-29 | 49.00 | 49.52 | 45.66 | 45.93 | -7.062% | 2,375,031 | +2.068% |
| 2026-06-26 | 48.01 | 49.44 | 47.27 | 49.42 | +1.022% | 3,254,360 | -5.140% |
| 2026-06-25 | 47.61 | 49.00 | 46.63 | 48.92 | +1.832% | 1,374,664 | -4.170% |
| 2026-06-24 | 48.04 | 48.25 | 46.61 | 48.04 | -0.187% | 1,752,863 | -2.415% |
| 2026-06-23 | 48.70 | 50.24 | 48.00 | 48.13 | -3.217% | 1,216,951 | -2.597% |
| 2026-06-22 | 50.91 | 50.98 | 49.49 | 49.73 | -2.795% | 1,174,216 | -5.731% |
| 2026-06-18 | 51.07 | 51.56 | 50.27 | 51.16 | -0.137% | 1,637,299 | -8.366% |
| 2026-06-17 | 51.87 | 53.20 | 51.20 | 51.23 | -1.348% | 1,114,375 | -8.491% |
| 2026-06-16 | 53.40 | 53.95 | 51.19 | 51.93 | -3.422% | 1,256,592 | -9.725% |
| 2026-06-15 | 53.59 | 54.00 | 52.57 | 53.77 | +0.542% | 1,111,003 | -12.814% |
| 2026-06-12 | 51.46 | 53.81 | 51.01 | 53.48 | +3.503% | 1,373,952 | -12.341% |
| 2026-06-11 | 51.10 | 52.02 | 50.55 | 51.67 | +2.561% | 1,062,411 | -9.270% |
| 2026-06-10 | 50.16 | 51.27 | 49.98 | 50.38 | -1.060% | 1,445,998 | -6.947% |
| 2026-06-09 | 49.76 | 51.15 | 48.91 | 50.92 | +3.749% | 1,563,945 | -7.934% |
| 2026-06-08 | 51.17 | 51.44 | 48.71 | 49.08 | -3.821% | 2,268,929 | -4.482% |
| 2026-06-05 | 54.60 | 55.43 | 50.50 | 51.03 | -5.447% | 1,772,447 | -8.132% |
| 2026-06-04 | 56.03 | 56.06 | 53.91 | 53.97 | -2.722% | 1,007,767 | -13.137% |
| 2026-06-03 | 55.61 | 56.94 | 54.79 | 55.48 | +0.380% | 1,526,113 | -15.501% |
| 2026-06-02 | 55.54 | 56.67 | 54.88 | 55.27 | -0.018% | 1,350,931 | -15.180% |
| 2026-06-01 | 53.54 | 56.79 | 53.19 | 55.28 | +4.047% | 3,134,170 | -15.195% |
| 2026-05-29 | 53.22 | 53.84 | 52.39 | 53.13 | -0.263% | 1,545,909 | -11.764% |
| 2026-05-28 | 52.91 | 54.20 | 52.53 | 53.27 | +0.642% | 1,393,455 | -11.995% |
| 2026-05-27 | 52.19 | 53.21 | 51.70 | 52.93 | +1.069% | 1,452,930 | -11.430% |
| 2026-05-26 | 53.01 | 53.32 | 52.06 | 52.37 | -0.038% | 1,336,863 | -10.483% |
| 2026-05-22 | 53.35 | 53.45 | 51.74 | 52.39 | -0.964% | 1,729,365 | -10.517% |
| 2026-05-21 | 53.61 | 53.66 | 51.94 | 52.90 | -1.121% | 2,305,259 | -11.380% |
| 2026-05-20 | 53.71 | 54.74 | 52.97 | 53.50 | +0.019% | 2,582,188 | -12.374% |
| 2026-05-19 | 55.00 | 55.52 | 51.99 | 53.49 | -4.054% | 2,416,311 | -12.357% |
| 2026-05-18 | 56.87 | 57.64 | 55.35 | 55.75 | -1.849% | 1,249,957 | -15.910% |
| 2026-05-15 | 57.30 | 57.48 | 55.70 | 56.80 | -0.924% | 2,070,099 | -17.465% |
| 2026-05-14 | 59.83 | 60.31 | 57.28 | 57.33 | -4.402% | 1,490,453 | -18.228% |
| 2026-05-13 | 60.25 | 61.00 | 59.03 | 59.97 | +0.841% | 2,017,527 | -21.828% |
| 2026-05-12 | 60.80 | 61.33 | 58.22 | 59.47 | -0.134% | 1,891,593 | -21.170% |
| 2026-05-11 | 58.56 | 60.07 | 57.79 | 59.55 | +4.163% | 2,233,289 | -21.276% |
| 2026-05-08 | 59.02 | 59.02 | 56.00 | 57.17 | -2.106% | 2,927,891 | -17.999% |
| 2026-05-07 | 62.17 | 62.56 | 58.37 | 58.40 | -5.988% | 3,037,537 | -19.726% |
| 2026-05-06 | 63.47 | 66.74 | 61.51 | 62.12 | -9.984% | 5,227,670 | -24.533% |
| 2026-05-05 | 68.79 | 70.70 | 68.55 | 69.01 | +0.393% | 2,174,989 | -32.068% |
| 2026-05-04 | 69.77 | 70.44 | 68.00 | 68.74 | -0.722% | 1,955,021 | -31.801% |
| 2026-05-01 | 68.47 | 69.61 | 67.08 | 69.24 | +2.184% | 1,658,169 | -32.293% |
| 2026-04-30 | 65.58 | 68.49 | 65.14 | 67.76 | +4.102% | 1,526,907 | -30.815% |
| 2026-04-29 | 65.59 | 66.88 | 64.53 | 65.09 | +0.681% | 1,768,273 | -27.977% |
| 2026-04-28 | 65.66 | 66.33 | 64.01 | 64.65 | -0.676% | 1,832,297 | -27.486% |
| 2026-04-27 | 65.74 | 66.02 | 64.27 | 65.09 | +0.138% | 1,089,282 | -27.977% |
| 2026-04-24 | 64.51 | 66.41 | 63.77 | 65.00 | -0.353% | 1,453,478 | -27.877% |
| 2026-04-23 | 65.00 | 65.28 | 63.16 | 65.23 | -0.382% | 3,378,503 | -28.131% |
| 2026-04-22 | 66.75 | 66.96 | 65.12 | 65.48 | -0.441% | 1,601,256 | -28.406% |
| 2026-04-21 | 64.52 | 65.85 | 63.47 | 65.77 | +3.461% | 1,906,026 | -28.721% |
| 2026-04-20 | 63.12 | 64.92 | 62.88 | 63.57 | +2.483% | 1,602,038 | -26.255% |
| 2026-04-17 | 65.01 | 65.35 | 61.48 | 62.03 | -9.233% | 3,726,477 | -24.424% |
| 2026-04-16 | 66.66 | 68.77 | 65.94 | 68.34 | +5.577% | 1,923,461 | -31.402% |
| 2026-04-15 | 65.81 | 65.81 | 63.60 | 64.73 | -0.568% | 1,801,332 | -27.576% |
| 2026-04-14 | 67.58 | 67.66 | 63.48 | 65.10 | -4.573% | 2,629,358 | -27.988% |
| 2026-04-13 | 64.11 | 68.64 | 64.08 | 68.22 | +8.063% | 3,455,753 | -31.281% |
| 2026-04-10 | 63.24 | 63.64 | 62.00 | 63.13 | +1.316% | 1,562,567 | -25.741% |
| 2026-04-09 | 63.80 | 64.82 | 61.82 | 62.31 | -2.259% | 2,037,357 | -24.763% |
| 2026-04-08 | 61.45 | 63.84 | 58.77 | 63.75 | +0.283% | 2,685,345 | -26.463% |
| 2026-04-07 | 63.90 | 65.00 | 63.07 | 63.57 | -0.345% | 1,825,060 | -26.255% |
| 2026-04-06 | 63.06 | 64.34 | 62.00 | 63.79 | -0.421% | 1,407,683 | -26.509% |
| 2026-04-02 | 63.34 | 64.70 | 62.55 | 64.06 | +0.803% | 3,037,014 | -26.819% |
| 2026-04-01 | 65.14 | 65.25 | 62.33 | 63.55 | -3.375% | 2,972,134 | -26.231% |
| 2026-03-31 | 65.02 | 67.82 | 63.92 | 65.77 | +2.366% | 3,747,312 | -28.721% |
| 2026-03-30 | 64.84 | 66.24 | 63.62 | 64.25 | +1.325% | 3,536,098 | -27.035% |
| 2026-03-27 | 62.37 | 63.90 | 62.36 | 63.41 | +3.039% | 1,767,726 | -26.068% |
| 2026-03-26 | 62.17 | 63.05 | 61.35 | 61.54 | -1.787% | 1,868,198 | -23.822% |
| 2026-03-25 | 61.83 | 63.00 | 60.72 | 62.66 | +3.059% | 1,467,450 | -25.184% |
| 2026-03-24 | 55.68 | 61.44 | 55.12 | 60.80 | +8.320% | 2,407,042 | -22.895% |
| 2026-03-23 | 56.14 | 57.62 | 55.16 | 56.13 | -1.440% | 2,707,886 | -16.480% |
| 2026-03-20 | 59.76 | 60.62 | 56.30 | 56.95 | -5.603% | 2,747,146 | -17.682% |
| 2026-03-19 | 58.99 | 61.00 | 58.16 | 60.33 | +0.735% | 2,221,852 | -22.294% |
| 2026-03-18 | 61.00 | 61.92 | 59.24 | 59.89 | -0.482% | 2,414,782 | -21.723% |
| 2026-03-17 | 56.77 | 60.55 | 56.23 | 60.18 | +7.330% | 3,222,254 | -22.100% |
| 2026-03-16 | 56.71 | 58.58 | 55.40 | 56.07 | -2.892% | 2,513,512 | -16.390% |
| 2026-03-13 | 61.34 | 61.60 | 57.39 | 57.74 | -3.121% | 3,141,679 | -18.808% |
| 2026-03-12 | 53.25 | 60.85 | 53.01 | 59.60 | +14.748% | 6,723,910 | -21.342% |
| 2026-03-11 | 50.65 | 52.83 | 50.20 | 51.94 | +2.506% | 1,733,927 | -9.742% |
| 2026-03-10 | 50.92 | 52.12 | 50.15 | 50.67 | -1.516% | 2,218,673 | -7.480% |
| 2026-03-09 | 49.41 | 51.88 | 47.67 | 51.45 | +4.319% | 3,257,628 | -8.882% |
| 2026-03-06 | 52.44 | 53.00 | 49.17 | 49.32 | -6.147% | 2,565,519 | -4.947% |
| 2026-03-05 | 52.68 | 55.93 | 51.94 | 52.55 | +2.737% | 4,873,724 | -10.790% |
| 2026-03-04 | 52.00 | 52.64 | 50.23 | 51.15 | -0.331% | 1,874,479 | -8.348% |
| 2026-03-03 | 47.85 | 51.65 | 46.91 | 51.32 | +3.197% | 3,789,311 | -8.652% |
| 2026-03-02 | 48.51 | 49.82 | 46.63 | 49.73 | -0.421% | 2,639,863 | -5.731% |
| 2026-02-27 | 48.00 | 50.34 | 47.84 | 49.94 | +1.649% | 2,468,305 | -6.127% |
| 2026-02-26 | 49.95 | 49.95 | 47.67 | 49.13 | -1.799% | 2,546,904 | -4.580% |
| 2026-02-25 | 53.59 | 53.59 | 49.00 | 50.03 | -5.764% | 2,944,322 | -6.296% |
| 2026-02-24 | 52.85 | 54.49 | 52.59 | 53.09 | +1.433% | 1,617,708 | -11.697% |
| 2026-02-23 | 53.73 | 54.66 | 52.16 | 52.34 | -3.271% | 1,764,852 | -10.432% |
| 2026-02-20 | 54.35 | 56.21 | 53.35 | 54.11 | -1.475% | 2,458,747 | -13.362% |
| 2026-02-19 | 53.75 | 55.27 | 52.94 | 54.92 | +0.109% | 2,805,059 | -14.639% |
| 2026-02-18 | 57.70 | 58.13 | 54.23 | 54.86 | -1.579% | 5,227,478 | -14.546% |
| 2026-02-17 | 57.05 | 58.32 | 55.03 | 55.74 | -5.285% | 4,853,252 | -15.895% |
| 2026-02-13 | 58.80 | 60.07 | 58.16 | 58.85 | +0.051% | 1,700,063 | -20.340% |
| 2026-02-12 | 60.72 | 61.94 | 57.43 | 58.82 | -2.873% | 3,948,541 | -20.299% |
| 2026-02-11 | 58.73 | 60.73 | 58.66 | 60.56 | +3.841% | 3,162,649 | -22.589% |
| 2026-02-10 | 55.92 | 58.65 | 55.52 | 58.32 | +5.979% | 2,750,272 | -19.616% |
| 2026-02-09 | 54.61 | 55.79 | 53.92 | 55.03 | +0.273% | 2,175,291 | -14.810% |
| 2026-02-06 | 52.66 | 55.15 | 52.25 | 54.88 | +5.417% | 2,114,847 | -14.577% |
| 2026-02-05 | 55.00 | 55.50 | 51.23 | 52.06 | -1.420% | 2,890,269 | -9.950% |
| 2026-02-04 | 48.76 | 53.57 | 48.66 | 52.81 | +9.929% | 4,465,787 | -11.229% |
| 2026-02-03 | 45.88 | 48.91 | 45.49 | 48.04 | +4.731% | 2,497,369 | -2.415% |
| 2026-02-02 | 44.27 | 46.59 | 43.29 | 45.87 | +3.218% | 1,462,698 | +2.202% |
| 2026-01-30 | 45.09 | 45.69 | 43.11 | 44.44 | -2.201% | 2,007,863 | +5.491% |
| 2026-01-29 | 46.48 | 46.48 | 44.19 | 45.44 | -1.581% | 1,703,267 | +3.169% |
| 2026-01-28 | 47.30 | 47.34 | 45.66 | 46.17 | -1.472% | 1,313,638 | +1.538% |
| 2026-01-27 | 47.41 | 48.06 | 46.75 | 46.86 | -1.410% | 1,479,290 | +0.043% |
| 2026-01-26 | 47.77 | 47.94 | 46.97 | 47.53 | +0.021% | 1,490,563 | -1.368% |
| 2026-01-23 | 48.00 | 48.16 | 47.31 | 47.52 | -0.959% | 1,361,208 | -1.347% |
| 2026-01-22 | 48.25 | 49.06 | 47.17 | 47.98 | -0.291% | 2,542,761 | -2.293% |
| 2026-01-21 | 45.21 | 48.34 | 44.97 | 48.12 | +8.795% | 3,127,679 | -2.577% |
| 2026-01-20 | 45.23 | 45.78 | 43.73 | 44.23 | -5.773% | 2,074,578 | +5.991% |
| 2026-01-16 | 46.71 | 47.18 | 46.24 | 46.94 | -0.424% | 2,328,835 | -0.128% |
| 2026-01-15 | 47.26 | 47.89 | 46.22 | 47.14 | +0.383% | 2,209,799 | -0.552% |
| 2026-01-14 | 45.72 | 47.52 | 44.70 | 46.96 | +2.354% | 3,342,780 | -0.170% |
| 2026-01-13 | 46.44 | 46.82 | 44.70 | 45.88 | +0.526% | 2,013,564 | +2.180% |
| 2026-01-12 | 45.58 | 46.34 | 44.52 | 45.64 | +0.154% | 2,106,049 | +2.717% |
| 2026-01-09 | 44.04 | 46.00 | 43.44 | 45.57 | +3.615% | 2,949,064 | +2.875% |
| 2026-01-08 | 41.91 | 45.31 | 41.52 | 43.98 | +2.998% | 3,093,044 | +6.594% |
| 2026-01-07 | 44.61 | 44.83 | 42.10 | 42.70 | -4.023% | 1,783,899 | +9.789% |
| 2026-01-06 | 42.39 | 44.82 | 42.39 | 44.49 | +4.486% | 1,644,559 | +5.372% |
| 2026-01-05 | 42.01 | 43.39 | 42.00 | 42.58 | +0.996% | 1,579,114 | +10.099% |
| 2026-01-02 | 42.54 | 42.90 | 41.35 | 42.16 | -0.284% | 1,159,248 | +11.195% |
| 2025-12-31 | 42.53 | 42.93 | 42.03 | 42.28 | -1.215% | 1,040,694 | +10.880% |
| 2025-12-30 | 42.91 | 43.29 | 42.40 | 42.80 | -0.210% | 1,092,175 | +9.533% |
| 2025-12-29 | 42.34 | 42.91 | 41.44 | 42.89 | +0.093% | 1,660,231 | +9.303% |
| 2025-12-26 | 42.06 | 42.93 | 41.76 | 42.85 | +1.613% | 1,129,526 | +9.405% |
| 2025-12-24 | 42.00 | 42.27 | 41.54 | 42.17 | +0.620% | 541,245 | +11.169% |
| 2025-12-23 | 42.89 | 42.90 | 41.42 | 41.91 | -1.896% | 1,330,346 | +11.859% |
| 2025-12-22 | 42.32 | 43.56 | 42.14 | 42.72 | +1.017% | 1,095,364 | +9.738% |
| 2025-12-19 | 42.13 | 43.05 | 41.77 | 42.29 | -1.445% | 2,377,943 | +10.854% |
| 2025-12-18 | 41.22 | 43.69 | 40.81 | 42.91 | +3.223% | 2,799,601 | +9.252% |
| 2025-12-17 | 40.72 | 42.38 | 40.65 | 41.57 | +1.514% | 2,978,541 | +12.774% |
| 2025-12-16 | 42.40 | 42.62 | 40.62 | 40.95 | -3.624% | 1,221,785 | +14.481% |
| 2025-12-15 | 44.32 | 44.59 | 42.37 | 42.49 | -2.322% | 1,718,812 | +10.332% |
| 2025-12-12 | 43.90 | 45.02 | 43.06 | 43.50 | +1.659% | 2,584,219 | +7.770% |
| 2025-12-11 | 43.12 | 43.85 | 42.24 | 42.79 | -1.086% | 2,084,136 | +9.558% |
| 2025-12-10 | 40.39 | 43.40 | 40.39 | 43.26 | +7.612% | 2,197,039 | +8.368% |
| 2025-12-09 | 39.96 | 41.89 | 39.82 | 40.20 | +0.425% | 1,392,880 | +16.617% |
| 2025-12-08 | 40.71 | 40.91 | 39.55 | 40.03 | -1.477% | 3,161,356 | +17.112% |
| 2025-12-05 | 39.82 | 41.44 | 39.58 | 40.63 | +1.983% | 1,880,409 | +15.383% |
| 2025-12-04 | 41.74 | 41.74 | 39.57 | 39.84 | -4.780% | 1,570,269 | +17.671% |
| 2025-12-03 | 41.68 | 42.28 | 40.93 | 41.84 | +0.650% | 1,766,784 | +12.046% |
| 2025-12-02 | 41.92 | 41.92 | 40.35 | 41.57 | -0.622% | 2,310,235 | +12.774% |
| 2025-12-01 | 41.49 | 42.98 | 41.30 | 41.83 | +0.432% | 3,630,367 | +12.073% |
| 2025-11-28 | 40.87 | 42.07 | 40.37 | 41.65 | +2.890% | 951,190 | +12.557% |
| 2025-11-26 | 39.35 | 40.98 | 39.30 | 40.48 | +2.585% | 1,683,039 | +15.810% |
| 2025-11-25 | 39.45 | 40.46 | 38.93 | 39.46 | +1.832% | 2,423,067 | +18.804% |
| 2025-11-24 | 38.00 | 38.83 | 37.27 | 38.75 | +2.162% | 2,315,376 | +20.981% |
| 2025-11-21 | 35.73 | 38.90 | 35.71 | 37.93 | +6.755% | 2,298,328 | +23.596% |
| 2025-11-20 | 36.53 | 37.30 | 35.48 | 35.53 | -1.715% | 1,897,302 | +31.945% |
| 2025-11-19 | 36.33 | 36.81 | 35.39 | 36.15 | -0.578% | 1,810,802 | +29.682% |
| 2025-11-18 | 36.46 | 36.63 | 35.13 | 36.36 | -1.543% | 2,304,346 | +28.933% |
| 2025-11-17 | 38.70 | 38.97 | 36.84 | 36.93 | -5.162% | 2,056,835 | +26.943% |
| 2025-11-14 | 39.18 | 39.67 | 38.26 | 38.94 | -2.577% | 1,511,569 | +20.390% |
| 2025-11-13 | 39.07 | 40.40 | 38.59 | 39.97 | +2.173% | 2,138,571 | +17.288% |
| 2025-11-12 | 41.81 | 41.95 | 39.01 | 39.12 | -5.507% | 2,422,601 | +19.836% |
| 2025-11-11 | 41.91 | 42.76 | 40.90 | 41.40 | +0.266% | 2,258,707 | +13.237% |
| 2025-11-10 | 41.90 | 42.38 | 40.44 | 41.29 | -0.024% | 3,963,854 | +13.538% |
| 2025-11-07 | 39.21 | 41.67 | 39.21 | 41.30 | +14.373% | 5,374,246 | +13.511% |
| 2025-11-06 | 37.09 | 37.66 | 35.48 | 36.11 | -2.247% | 4,091,178 | +29.826% |
| 2025-11-05 | 37.50 | 37.67 | 36.45 | 36.94 | -1.071% | 2,334,130 | +26.909% |
| 2025-11-04 | 36.30 | 37.50 | 35.71 | 37.34 | +0.756% | 2,867,536 | +25.549% |
| 2025-11-03 | 38.10 | 38.15 | 36.74 | 37.06 | -3.590% | 3,980,711 | +26.498% |
| 2025-10-31 | 37.86 | 38.87 | 37.57 | 38.44 | +1.158% | 3,161,274 | +21.956% |
| 2025-10-30 | 38.78 | 39.30 | 37.90 | 38.00 | -5.284% | 2,784,672 | +23.368% |
| 2025-10-29 | 40.85 | 42.47 | 39.66 | 40.12 | -2.621% | 2,297,394 | +16.849% |
| 2025-10-28 | 43.52 | 43.72 | 41.16 | 41.20 | -6.022% | 1,476,185 | +13.786% |
| 2025-10-27 | 42.77 | 44.17 | 42.71 | 43.84 | +3.862% | 1,888,449 | +6.934% |
| 2025-10-24 | 43.08 | 43.08 | 42.15 | 42.21 | -0.331% | 817,666 | +11.064% |
| 2025-10-23 | 41.76 | 43.25 | 41.66 | 42.35 | +4.723% | 1,560,512 | +10.697% |
| 2025-10-22 | 41.32 | 42.01 | 40.40 | 40.44 | -2.812% | 1,165,123 | +15.925% |
| 2025-10-21 | 41.02 | 42.09 | 40.66 | 41.61 | +1.389% | 1,160,381 | +12.665% |
| 2025-10-20 | 40.69 | 41.65 | 40.17 | 41.04 | +2.115% | 1,704,273 | +14.230% |
| 2025-10-17 | 39.76 | 40.23 | 39.35 | 40.19 | +0.525% | 1,697,212 | +16.646% |
| 2025-10-16 | 40.53 | 40.80 | 39.57 | 39.98 | -0.523% | 1,298,198 | +17.259% |
| 2025-10-15 | 41.38 | 41.81 | 40.15 | 40.19 | -1.543% | 1,474,999 | +16.646% |
| 2025-10-14 | 39.24 | 41.13 | 38.85 | 40.82 | +1.643% | 1,069,868 | +14.846% |
| 2025-10-13 | 40.18 | 41.38 | 40.04 | 40.16 | +2.214% | 1,343,295 | +16.733% |
| 2025-10-10 | 42.41 | 42.61 | 39.21 | 39.29 | -6.918% | 2,509,519 | +19.318% |
| 2025-10-09 | 43.00 | 43.05 | 41.71 | 42.21 | -0.985% | 1,138,651 | +11.064% |
| 2025-10-08 | 42.94 | 43.30 | 42.52 | 42.63 | +0.047% | 1,427,855 | +9.970% |
| 2025-10-07 | 44.73 | 44.89 | 42.46 | 42.61 | -3.793% | 1,676,638 | +10.021% |
| 2025-10-06 | 45.05 | 45.07 | 44.13 | 44.29 | -1.883% | 1,481,918 | +5.848% |
| 2025-10-03 | 45.38 | 45.83 | 44.82 | 45.14 | -0.375% | 1,727,861 | +3.855% |
| 2025-10-02 | 43.86 | 45.47 | 43.84 | 45.31 | +6.989% | 2,359,946 | +3.465% |
| 2025-10-01 | 41.98 | 42.76 | 41.59 | 42.35 | +0.642% | 1,402,119 | +10.697% |
| 2025-09-30 | 40.88 | 42.25 | 40.39 | 42.08 | +3.036% | 1,683,061 | +11.407% |
| 2025-09-29 | 41.31 | 41.42 | 40.13 | 40.84 | +0.147% | 1,625,919 | +14.789% |
| 2025-09-26 | 40.02 | 41.71 | 39.83 | 40.78 | +2.103% | 2,383,433 | +14.958% |
| 2025-09-25 | 41.51 | 42.09 | 39.88 | 39.94 | -5.757% | 2,316,677 | +17.376% |
| 2025-09-24 | 42.81 | 43.23 | 42.20 | 42.38 | -0.516% | 1,528,951 | +10.618% |
| 2025-09-23 | 43.93 | 44.34 | 42.55 | 42.60 | -2.495% | 2,402,024 | +10.047% |
| 2025-09-22 | 44.25 | 44.25 | 43.34 | 43.69 | -1.266% | 3,055,431 | +7.301% |
| 2025-09-19 | 45.31 | 45.41 | 44.12 | 44.25 | -2.704% | 2,567,453 | +5.944% |
| 2025-09-18 | 45.98 | 46.35 | 44.88 | 45.48 | +0.820% | 1,878,972 | +3.078% |
| 2025-09-17 | 45.60 | 47.75 | 44.70 | 45.11 | -0.683% | 2,195,665 | +3.924% |
| 2025-09-16 | 45.01 | 45.90 | 44.59 | 45.42 | +1.429% | 1,933,890 | +3.214% |
| 2025-09-15 | 46.21 | 46.83 | 44.75 | 44.78 | -1.798% | 1,352,628 | +4.690% |
| 2025-09-12 | 46.84 | 46.84 | 45.40 | 45.60 | -2.710% | 1,014,016 | +2.807% |
| 2025-09-11 | 43.99 | 46.97 | 43.84 | 46.87 | +5.993% | 1,728,760 | +0.021% |
| 2025-09-10 | 44.50 | 45.63 | 44.05 | 44.22 | -1.030% | 1,934,104 | +6.015% |
| 2025-09-09 | 46.28 | 46.37 | 44.51 | 44.68 | -3.955% | 2,473,766 | +4.924% |
| 2025-09-08 | 47.84 | 48.16 | 45.65 | 46.52 | -4.535% | 2,091,106 | +0.774% |
| 2025-09-05 | 46.51 | 49.33 | 46.34 | 48.73 | +4.954% | 2,223,201 | -3.796% |
| 2025-09-04 | 44.42 | 46.53 | 43.70 | 46.43 | +4.010% | 2,374,062 | +0.969% |
| 2025-09-03 | 45.56 | 46.10 | 44.32 | 44.64 | -3.104% | 1,757,591 | +5.018% |
| 2025-09-02 | 46.65 | 46.65 | 44.92 | 46.07 | -3.275% | 1,860,364 | +1.758% |
| 2025-08-29 | 46.89 | 47.90 | 46.85 | 47.63 | +1.622% | 1,801,423 | -1.575% |
| 2025-08-28 | 47.84 | 47.84 | 46.42 | 46.87 | -0.615% | 1,348,855 | +0.021% |
| 2025-08-27 | 46.71 | 47.73 | 46.67 | 47.16 | +0.149% | 1,635,242 | -0.594% |
| 2025-08-26 | 47.28 | 47.85 | 46.82 | 47.09 | -0.486% | 1,555,164 | -0.446% |
| 2025-08-25 | 48.11 | 48.63 | 46.79 | 47.32 | -2.694% | 2,324,892 | -0.930% |
| 2025-08-22 | 44.94 | 48.86 | 44.64 | 48.63 | +8.841% | 2,787,689 | -3.599% |
| 2025-08-21 | 44.75 | 45.12 | 44.08 | 44.68 | -1.564% | 1,687,297 | +4.924% |
| 2025-08-20 | 45.09 | 45.81 | 44.73 | 45.39 | +0.332% | 1,629,526 | +3.283% |
| 2025-08-19 | 43.89 | 46.00 | 43.89 | 45.24 | +4.941% | 2,708,425 | +3.625% |
| 2025-08-18 | 42.06 | 44.22 | 42.00 | 43.11 | +1.483% | 2,262,246 | +8.745% |
| 2025-08-15 | 42.86 | 43.12 | 41.99 | 42.48 | -0.328% | 1,773,036 | +10.358% |
| 2025-08-14 | 40.70 | 42.87 | 40.31 | 42.62 | +1.962% | 3,401,019 | +9.995% |
| 2025-08-13 | 41.08 | 43.36 | 40.87 | 41.80 | +1.407% | 3,994,900 | +12.153% |
| 2025-08-12 | 40.00 | 42.99 | 36.98 | 41.22 | -13.075% | 12,813,092 | +13.731% |
| 2025-08-11 | 48.41 | 48.90 | 45.82 | 47.42 | -1.311% | 3,839,709 | -1.139% |
| 2025-08-08 | 48.75 | 49.04 | 47.63 | 48.05 | -1.233% | 1,759,097 | -2.435% |
| 2025-08-07 | 49.42 | 49.99 | 48.27 | 48.65 | +1.736% | 1,532,138 | -3.638% |
| 2025-08-06 | 49.45 | 50.19 | 47.50 | 47.82 | -3.100% | 2,015,285 | -1.966% |
| 2025-08-05 | 48.95 | 50.00 | 48.12 | 49.35 | +2.663% | 1,686,000 | -5.005% |
| 2025-08-04 | 48.93 | 49.15 | 47.92 | 48.07 | -0.989% | 2,018,631 | -2.476% |
| 2025-08-01 | 50.86 | 50.86 | 46.63 | 48.55 | -7.046% | 2,774,873 | -3.440% |
| 2025-07-31 | 53.29 | 54.00 | 51.98 | 52.23 | -3.528% | 2,516,096 | -10.243% |
| 2025-07-30 | 56.76 | 56.99 | 53.60 | 54.14 | -4.968% | 1,642,854 | -13.410% |
| 2025-07-29 | 58.08 | 58.33 | 56.73 | 56.97 | -1.623% | 2,507,598 | -17.711% |
| 2025-07-28 | 58.49 | 58.68 | 57.40 | 57.91 | -1.346% | 1,202,317 | -19.047% |
| 2025-07-25 | 57.62 | 58.97 | 56.86 | 58.70 | +2.802% | 1,419,328 | -20.136% |
| 2025-07-24 | 58.06 | 58.88 | 56.60 | 57.10 | -4.435% | 2,189,155 | -17.898% |
| 2025-07-23 | 60.03 | 60.94 | 58.76 | 59.75 | +1.719% | 1,496,024 | -21.540% |
| 2025-07-22 | 58.41 | 59.52 | 57.95 | 58.74 | +1.258% | 1,511,895 | -20.191% |
| 2025-07-21 | 58.25 | 59.23 | 57.61 | 58.01 | +1.221% | 1,043,681 | -19.186% |
| 2025-07-18 | 59.00 | 59.28 | 56.95 | 57.31 | -2.034% | 1,810,332 | -18.199% |
| 2025-07-17 | 56.92 | 59.01 | 56.75 | 58.50 | +2.776% | 1,724,032 | -19.863% |
| 2025-07-16 | 57.51 | 58.09 | 55.39 | 56.92 | -1.026% | 1,411,167 | -17.639% |
| 2025-07-15 | 60.39 | 60.40 | 57.47 | 57.51 | -2.969% | 1,885,363 | -18.484% |
| 2025-07-14 | 60.48 | 60.90 | 58.70 | 59.27 | -2.884% | 1,528,231 | -20.904% |
| 2025-07-11 | 60.64 | 61.46 | 60.23 | 61.03 | -2.180% | 814,337 | -23.185% |
| 2025-07-10 | 61.25 | 63.55 | 60.86 | 62.39 | +2.666% | 1,785,008 | -24.860% |
| 2025-07-09 | 61.05 | 61.75 | 59.22 | 60.77 | +0.679% | 1,386,750 | -22.857% |
| 2025-07-08 | 58.60 | 62.24 | 58.49 | 60.36 | +3.890% | 1,851,998 | -22.333% |
| 2025-07-07 | 59.97 | 60.65 | 57.88 | 58.10 | -4.566% | 1,624,905 | -19.312% |
| 2025-07-03 | 61.00 | 61.24 | 60.33 | 60.88 | +0.429% | 1,082,023 | -22.996% |
| 2025-07-02 | 58.89 | 60.85 | 58.21 | 60.62 | +4.284% | 2,601,783 | -22.666% |
| 2025-07-01 | 55.32 | 59.84 | 55.15 | 58.13 | +5.061% | 2,588,266 | -19.353% |
| 2025-06-30 | 56.20 | 56.70 | 54.97 | 55.33 | -2.537% | 1,538,756 | -15.272% |
| 2025-06-27 | 56.86 | 57.94 | 56.01 | 56.77 | +0.389% | 3,103,063 | -17.421% |
| 2025-06-26 | 56.26 | 57.15 | 55.86 | 56.55 | +1.690% | 1,410,494 | -17.100% |
| 2025-06-25 | 56.05 | 56.10 | 54.86 | 55.61 | -0.732% | 852,318 | -15.699% |
| 2025-06-24 | 55.49 | 56.70 | 55.21 | 56.02 | +2.601% | 1,067,553 | -16.316% |
| 2025-06-23 | 52.89 | 54.74 | 52.51 | 54.60 | +2.037% | 1,753,723 | -14.139% |
| 2025-06-20 | 54.37 | 54.52 | 53.42 | 53.51 | -1.618% | 1,259,253 | -12.390% |
| 2025-06-18 | 54.14 | 55.14 | 53.98 | 54.39 | -0.165% | 1,527,089 | -13.808% |
| 2025-06-17 | 55.68 | 55.87 | 54.46 | 54.48 | -3.129% | 1,229,018 | -13.950% |
| 2025-06-16 | 55.78 | 56.29 | 54.56 | 56.24 | +2.947% | 1,802,508 | -16.643% |
| 2025-06-13 | 55.58 | 57.04 | 54.32 | 54.63 | -3.939% | 1,737,158 | -14.186% |
| 2025-06-12 | 56.73 | 57.67 | 56.00 | 56.87 | -2.268% | 1,218,724 | -17.566% |
| 2025-06-11 | 60.00 | 60.36 | 57.87 | 58.19 | -1.971% | 1,863,083 | -19.436% |
| 2025-06-10 | 57.56 | 59.97 | 57.06 | 59.36 | +4.305% | 2,163,003 | -21.024% |
| 2025-06-09 | 56.00 | 58.15 | 56.00 | 56.91 | +2.614% | 2,098,849 | -17.624% |
| 2025-06-06 | 55.46 | 55.93 | 54.90 | 55.46 | +1.724% | 1,078,405 | -15.471% |
| 2025-06-05 | 55.16 | 55.53 | 53.91 | 54.52 | -0.274% | 1,538,268 | -14.013% |
| 2025-06-04 | 54.00 | 54.96 | 53.97 | 54.67 | +1.655% | 1,097,369 | -14.249% |
| 2025-06-03 | 52.35 | 54.46 | 51.34 | 53.78 | +2.477% | 1,255,620 | -12.830% |
| 2025-06-02 | 52.81 | 53.02 | 51.34 | 52.48 | -0.663% | 1,697,833 | -10.671% |
| 2025-05-30 | 54.29 | 54.29 | 52.30 | 52.83 | -3.082% | 1,742,884 | -11.263% |
| 2025-05-29 | 55.70 | 55.71 | 53.21 | 54.51 | +1.075% | 1,671,498 | -13.997% |
| 2025-05-28 | 54.92 | 55.47 | 53.60 | 53.93 | -2.230% | 2,244,536 | -13.073% |
| 2025-05-27 | 53.78 | 55.88 | 53.32 | 55.16 | +5.067% | 2,420,125 | -15.011% |
| 2025-05-23 | 52.50 | 52.70 | 51.37 | 52.50 | -1.979% | 1,409,368 | -10.705% |
| 2025-05-22 | 52.07 | 53.98 | 51.90 | 53.56 | +2.175% | 1,712,608 | -12.472% |
| 2025-05-21 | 52.95 | 53.73 | 52.26 | 52.42 | -2.420% | 1,553,803 | -10.568% |
| 2025-05-20 | 53.00 | 54.46 | 52.32 | 53.72 | 0.000% | 1,739,751 | -12.733% |