CNA
CNA Financial Corporation
stockNYSE
Market OpenNov 6, 2026 12:36:55 PM EST
47.40USD-1.496%(-0.72)107,826
CNA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 47.20 | 47.76 | 46.95 | 47.40 | -1.496% | 107,826 | 0.000% |
| 2026-11-05 | 48.53 | 49.40 | 47.78 | 48.12 | +0.208% | 568,259 | -1.496% |
| 2026-11-04 | 48.15 | 48.17 | 47.35 | 48.02 | +1.673% | 554,342 | -1.291% |
| 2026-11-03 | 47.89 | 47.89 | 47.10 | 47.23 | -1.440% | 622,513 | +0.360% |
| 2026-11-02 | 47.85 | 48.44 | 45.19 | 47.92 | -1.561% | 730,089 | -1.085% |
| 2026-10-30 | 49.72 | 49.72 | 48.49 | 48.68 | -0.389% | 494,579 | -2.629% |
| 2026-10-29 | 48.65 | 49.00 | 48.52 | 48.87 | +2.046% | 368,037 | -3.008% |
| 2026-10-28 | 48.01 | 48.37 | 47.69 | 47.89 | -0.395% | 304,841 | -1.023% |
| 2026-10-27 | 48.32 | 48.53 | 47.80 | 48.08 | -0.805% | 337,830 | -1.414% |
| 2026-10-26 | 48.56 | 49.01 | 48.31 | 48.47 | +0.145% | 371,816 | -2.208% |
| 2026-10-23 | 49.33 | 49.40 | 48.36 | 48.40 | -2.004% | 320,954 | -2.066% |
| 2026-10-22 | 48.49 | 49.48 | 48.48 | 49.39 | +2.214% | 271,828 | -4.029% |
| 2026-10-21 | 48.58 | 48.58 | 48.07 | 48.32 | -0.165% | 273,132 | -1.904% |
| 2026-10-20 | 48.26 | 48.88 | 48.04 | 48.40 | +1.192% | 363,191 | -2.066% |
| 2026-10-19 | 47.55 | 47.93 | 47.29 | 47.83 | -0.146% | 283,088 | -0.899% |
| 2026-10-16 | 47.60 | 48.02 | 47.43 | 47.90 | +1.247% | 324,072 | -1.044% |
| 2026-10-15 | 47.89 | 48.47 | 47.11 | 47.31 | +0.148% | 618,264 | +0.190% |
| 2026-10-14 | 46.55 | 47.24 | 46.01 | 47.24 | +1.091% | 386,931 | +0.339% |
| 2026-10-13 | 47.16 | 47.16 | 46.46 | 46.73 | +0.150% | 352,205 | +1.434% |
| 2026-10-12 | 46.34 | 46.82 | 46.09 | 46.66 | +1.061% | 395,478 | +1.586% |
| 2026-10-09 | 46.60 | 46.68 | 46.14 | 46.17 | -1.114% | 425,284 | +2.664% |
| 2026-10-08 | 45.92 | 46.95 | 45.72 | 46.69 | +1.810% | 396,265 | +1.521% |
| 2026-10-07 | 45.96 | 46.49 | 45.84 | 45.86 | -0.757% | 348,505 | +3.358% |
| 2026-10-06 | 46.13 | 46.76 | 46.06 | 46.21 | 0.000% | 370,903 | +2.575% |
| 2026-10-05 | 46.21 | 46.58 | 46.04 | 46.21 | -0.281% | 501,359 | +2.575% |
| 2026-10-02 | 46.22 | 46.42 | 45.84 | 46.34 | +1.003% | 436,924 | +2.287% |
| 2026-10-01 | 44.86 | 46.09 | 44.84 | 45.88 | +2.228% | 625,212 | +3.313% |
| 2026-09-30 | 45.93 | 46.17 | 44.85 | 44.88 | -2.414% | 561,617 | +5.615% |
| 2026-09-29 | 45.10 | 46.11 | 45.00 | 45.99 | +1.210% | 654,144 | +3.066% |
| 2026-09-28 | 46.04 | 46.13 | 45.41 | 45.44 | -1.174% | 619,909 | +4.313% |
| 2026-09-25 | 46.26 | 46.34 | 45.75 | 45.98 | -0.282% | 491,988 | +3.088% |
| 2026-09-24 | 47.40 | 47.60 | 46.02 | 46.11 | -2.123% | 598,784 | +2.798% |
| 2026-09-23 | 47.34 | 48.45 | 47.06 | 47.11 | -0.758% | 1,071,589 | +0.616% |
| 2026-09-22 | 47.79 | 47.95 | 47.01 | 47.47 | -0.670% | 1,114,129 | -0.147% |
| 2026-09-21 | 48.09 | 48.60 | 47.75 | 47.79 | -0.479% | 895,661 | -0.816% |
| 2026-09-18 | 47.88 | 48.27 | 47.50 | 48.02 | -0.373% | 1,084,422 | -1.291% |
| 2026-09-17 | 48.14 | 48.32 | 47.72 | 48.20 | +0.250% | 675,247 | -1.660% |
| 2026-09-16 | 48.22 | 48.71 | 47.50 | 48.08 | -0.702% | 568,625 | -1.414% |
| 2026-09-15 | 47.95 | 48.51 | 47.62 | 48.42 | +0.686% | 571,037 | -2.107% |
| 2026-09-14 | 48.08 | 48.64 | 47.69 | 48.09 | +0.881% | 571,021 | -1.435% |
| 2026-09-11 | 47.93 | 48.09 | 47.14 | 47.67 | +0.400% | 453,900 | -0.566% |
| 2026-09-10 | 47.83 | 48.11 | 47.10 | 47.48 | +0.190% | 347,469 | -0.168% |
| 2026-09-09 | 47.68 | 47.75 | 47.23 | 47.39 | -0.795% | 434,464 | +0.021% |
| 2026-09-08 | 48.07 | 48.33 | 47.61 | 47.77 | -1.444% | 398,808 | -0.775% |
| 2026-09-04 | 48.91 | 49.45 | 48.45 | 48.47 | -1.404% | 309,946 | -2.208% |
| 2026-09-03 | 48.88 | 49.43 | 48.63 | 49.16 | +1.236% | 342,355 | -3.580% |
| 2026-09-02 | 48.98 | 49.30 | 48.03 | 48.56 | -0.247% | 630,789 | -2.389% |
| 2026-09-01 | 48.77 | 49.16 | 48.25 | 48.68 | +0.226% | 515,998 | -2.629% |
| 2026-08-31 | 49.14 | 49.24 | 48.53 | 48.57 | -1.501% | 327,568 | -2.409% |
| 2026-08-28 | 49.20 | 49.34 | 48.78 | 49.31 | +0.797% | 371,536 | -3.873% |
| 2026-08-27 | 48.76 | 49.21 | 48.12 | 48.92 | -1.072% | 312,646 | -3.107% |
| 2026-08-26 | 49.24 | 49.71 | 49.19 | 49.45 | +0.631% | 351,407 | -4.146% |
| 2026-08-25 | 49.66 | 49.80 | 49.01 | 49.14 | -1.027% | 253,038 | -3.541% |
| 2026-08-24 | 49.30 | 50.32 | 49.30 | 49.65 | +1.368% | 283,547 | -4.532% |
| 2026-08-21 | 49.75 | 50.08 | 48.98 | 48.98 | -1.011% | 257,314 | -3.226% |
| 2026-08-20 | 49.72 | 50.24 | 49.44 | 49.48 | -0.722% | 275,724 | -4.204% |
| 2026-08-19 | 50.44 | 50.59 | 49.59 | 49.84 | -0.974% | 328,891 | -4.896% |
| 2026-08-18 | 50.60 | 51.06 | 50.21 | 50.33 | +0.660% | 331,922 | -5.822% |
| 2026-08-17 | 50.42 | 50.94 | 49.97 | 50.00 | -1.961% | 387,519 | -5.200% |
| 2026-08-14 | 51.09 | 51.39 | 50.84 | 51.00 | -0.293% | 253,406 | -7.059% |
| 2026-08-13 | 51.00 | 51.19 | 50.63 | 51.15 | +0.947% | 387,575 | -7.331% |
| 2026-08-12 | 50.45 | 51.17 | 50.45 | 50.67 | -0.393% | 250,189 | -6.454% |
| 2026-08-11 | 50.94 | 51.38 | 50.55 | 50.87 | -0.780% | 319,824 | -6.821% |
| 2026-08-10 | 51.65 | 51.95 | 51.02 | 51.27 | -1.442% | 386,277 | -7.548% |
| 2026-08-07 | 52.11 | 52.45 | 51.55 | 52.02 | -1.140% | 375,542 | -8.881% |
| 2026-08-06 | 53.01 | 53.01 | 52.15 | 52.62 | +0.535% | 411,747 | -9.920% |
| 2026-08-05 | 52.85 | 53.46 | 52.25 | 52.34 | -1.171% | 694,989 | -9.438% |
| 2026-08-04 | 52.59 | 53.40 | 52.01 | 52.96 | -1.176% | 728,759 | -10.498% |
| 2026-08-03 | 54.45 | 55.25 | 52.50 | 53.59 | +2.135% | 647,526 | -11.551% |
| 2026-07-31 | 52.71 | 53.30 | 52.42 | 52.47 | -1.483% | 482,551 | -9.663% |
| 2026-07-30 | 54.95 | 54.95 | 52.95 | 53.26 | -3.445% | 447,476 | -11.003% |
| 2026-07-29 | 54.92 | 55.56 | 54.76 | 55.16 | -0.271% | 497,570 | -14.068% |
| 2026-07-28 | 54.51 | 55.71 | 54.51 | 55.31 | +2.086% | 469,157 | -14.301% |
| 2026-07-27 | 53.65 | 54.60 | 52.99 | 54.18 | +0.969% | 445,311 | -12.514% |
| 2026-07-24 | 52.23 | 53.77 | 52.14 | 53.66 | +2.758% | 387,601 | -11.666% |
| 2026-07-23 | 51.72 | 52.36 | 51.34 | 52.22 | +0.714% | 549,437 | -9.230% |
| 2026-07-22 | 52.56 | 52.56 | 51.53 | 51.85 | -1.463% | 453,222 | -8.582% |
| 2026-07-21 | 52.60 | 52.74 | 52.01 | 52.62 | -0.548% | 353,732 | -9.920% |
| 2026-07-20 | 52.24 | 52.99 | 51.85 | 52.91 | +1.224% | 457,150 | -10.414% |
| 2026-07-17 | 51.97 | 52.98 | 51.89 | 52.27 | +1.653% | 750,485 | -9.317% |
| 2026-07-16 | 50.11 | 51.43 | 50.11 | 51.42 | +2.881% | 535,280 | -7.818% |
| 2026-07-15 | 50.78 | 50.95 | 49.53 | 49.98 | -1.827% | 538,972 | -5.162% |
| 2026-07-14 | 51.44 | 51.94 | 50.74 | 50.91 | -1.926% | 539,185 | -6.895% |
| 2026-07-13 | 51.81 | 52.18 | 51.52 | 51.91 | +1.189% | 447,015 | -8.688% |
| 2026-07-10 | 51.07 | 51.48 | 50.73 | 51.30 | +0.766% | 335,492 | -7.602% |
| 2026-07-09 | 51.57 | 51.62 | 50.56 | 50.91 | -1.030% | 501,088 | -6.895% |
| 2026-07-08 | 52.14 | 52.26 | 51.00 | 51.44 | -0.695% | 461,505 | -7.854% |
| 2026-07-07 | 52.15 | 52.86 | 51.73 | 51.80 | +0.232% | 587,680 | -8.494% |
| 2026-07-06 | 51.07 | 51.77 | 50.83 | 51.68 | +0.997% | 553,717 | -8.282% |
| 2026-07-02 | 50.00 | 51.22 | 49.61 | 51.17 | +3.082% | 616,468 | -7.368% |
| 2026-07-01 | 48.93 | 49.78 | 48.77 | 49.64 | +2.119% | 452,290 | -4.512% |
| 2026-06-30 | 48.91 | 49.14 | 48.53 | 48.61 | -0.695% | 547,836 | -2.489% |
| 2026-06-29 | 48.18 | 49.00 | 48.18 | 48.95 | +1.220% | 484,538 | -3.166% |
| 2026-06-26 | 47.25 | 48.44 | 47.22 | 48.36 | +3.025% | 663,314 | -1.985% |
| 2026-06-25 | 46.75 | 47.61 | 46.34 | 46.94 | 0.000% | 525,884 | +0.980% |
| 2026-06-24 | 47.04 | 47.47 | 46.75 | 46.94 | +0.043% | 563,253 | +0.980% |
| 2026-06-23 | 46.15 | 46.98 | 45.68 | 46.92 | +2.535% | 524,556 | +1.023% |
| 2026-06-22 | 44.86 | 46.01 | 44.82 | 45.76 | +2.785% | 961,411 | +3.584% |
| 2026-06-18 | 45.53 | 45.53 | 44.50 | 44.52 | -1.700% | 2,192,362 | +6.469% |
| 2026-06-17 | 45.17 | 45.81 | 44.94 | 45.29 | -0.527% | 820,401 | +4.659% |
| 2026-06-16 | 45.31 | 45.69 | 44.92 | 45.53 | +1.358% | 477,035 | +4.107% |
| 2026-06-15 | 44.83 | 45.37 | 44.76 | 44.92 | -0.443% | 534,116 | +5.521% |
| 2026-06-12 | 44.73 | 45.20 | 44.47 | 45.12 | +0.602% | 456,492 | +5.053% |
| 2026-06-11 | 45.26 | 45.38 | 44.81 | 44.85 | +0.112% | 430,674 | +5.686% |
| 2026-06-10 | 44.43 | 45.10 | 44.14 | 44.80 | +1.957% | 556,134 | +5.804% |
| 2026-06-09 | 43.54 | 44.26 | 43.42 | 43.94 | +1.478% | 520,624 | +7.874% |
| 2026-06-08 | 43.39 | 43.48 | 43.07 | 43.30 | -0.825% | 400,556 | +9.469% |
| 2026-06-05 | 42.63 | 43.84 | 42.63 | 43.66 | +3.656% | 460,728 | +8.566% |
| 2026-06-04 | 42.30 | 42.87 | 41.99 | 42.12 | +0.501% | 393,920 | +12.536% |
| 2026-06-03 | 42.29 | 42.41 | 41.81 | 41.91 | -0.781% | 436,009 | +13.099% |
| 2026-06-02 | 41.85 | 42.70 | 41.85 | 42.24 | +0.811% | 526,319 | +12.216% |
| 2026-06-01 | 41.53 | 42.16 | 41.53 | 41.90 | -0.380% | 597,835 | +13.126% |
| 2026-05-29 | 42.10 | 42.58 | 42.02 | 42.06 | -0.685% | 492,825 | +12.696% |
| 2026-05-28 | 42.62 | 42.94 | 42.21 | 42.35 | -1.028% | 536,033 | +11.924% |
| 2026-05-27 | 43.62 | 44.08 | 42.65 | 42.79 | -2.150% | 543,900 | +10.774% |
| 2026-05-26 | 44.11 | 44.33 | 43.70 | 43.73 | -0.726% | 367,039 | +8.392% |
| 2026-05-22 | 44.46 | 44.48 | 44.02 | 44.05 | -0.632% | 400,558 | +7.605% |
| 2026-05-21 | 44.28 | 44.45 | 43.74 | 44.33 | -0.225% | 376,886 | +6.925% |
| 2026-05-20 | 44.31 | 44.56 | 43.89 | 44.43 | +0.407% | 417,520 | +6.685% |
| 2026-05-19 | 44.39 | 44.80 | 43.87 | 44.25 | -0.383% | 473,605 | +7.119% |
| 2026-05-18 | 43.20 | 44.63 | 43.20 | 44.42 | +1.578% | 384,596 | +6.709% |
| 2026-05-15 | 43.66 | 43.93 | 43.34 | 43.73 | +0.993% | 416,393 | +8.392% |
| 2026-05-14 | 43.00 | 43.53 | 43.00 | 43.30 | +1.524% | 501,624 | +9.469% |
| 2026-05-13 | 43.26 | 43.62 | 42.48 | 42.65 | -1.569% | 651,426 | +11.137% |
| 2026-05-12 | 43.29 | 43.53 | 42.80 | 43.33 | +0.464% | 582,416 | +9.393% |
| 2026-05-11 | 43.71 | 44.02 | 43.02 | 43.13 | -0.942% | 665,219 | +9.900% |
| 2026-05-08 | 43.79 | 44.00 | 43.30 | 43.54 | -0.412% | 445,236 | +8.865% |
| 2026-05-07 | 43.18 | 44.00 | 43.18 | 43.72 | +0.668% | 639,907 | +8.417% |
| 2026-05-06 | 44.76 | 45.19 | 43.35 | 43.43 | -2.470% | 827,973 | +9.141% |
| 2026-05-05 | 43.56 | 44.97 | 42.77 | 44.53 | +0.701% | 823,371 | +6.445% |
| 2026-05-04 | 47.93 | 47.93 | 43.09 | 44.22 | -7.952% | 1,481,988 | +7.191% |
| 2026-05-01 | 48.34 | 48.79 | 47.89 | 48.04 | -0.394% | 566,860 | -1.332% |
| 2026-04-30 | 47.43 | 48.50 | 47.43 | 48.23 | +0.921% | 437,059 | -1.721% |
| 2026-04-29 | 48.43 | 48.54 | 47.53 | 47.79 | -1.909% | 374,332 | -0.816% |
| 2026-04-28 | 48.53 | 48.91 | 48.19 | 48.72 | +1.500% | 367,256 | -2.709% |
| 2026-04-27 | 47.93 | 48.59 | 47.83 | 48.00 | -0.374% | 424,394 | -1.250% |
| 2026-04-24 | 48.55 | 48.78 | 47.98 | 48.18 | -1.169% | 386,131 | -1.619% |
| 2026-04-23 | 48.29 | 48.95 | 47.97 | 48.75 | +1.436% | 294,294 | -2.769% |
| 2026-04-22 | 48.06 | 48.13 | 47.41 | 48.06 | -0.228% | 531,738 | -1.373% |
| 2026-04-21 | 47.67 | 48.45 | 47.47 | 48.17 | +1.028% | 567,806 | -1.599% |
| 2026-04-20 | 48.27 | 48.64 | 47.56 | 47.68 | -1.079% | 376,455 | -0.587% |
| 2026-04-17 | 47.64 | 48.58 | 47.64 | 48.20 | +1.091% | 303,490 | -1.660% |
| 2026-04-16 | 47.30 | 47.69 | 47.28 | 47.68 | +0.506% | 285,486 | -0.587% |
| 2026-04-15 | 47.20 | 47.71 | 46.95 | 47.44 | +0.402% | 320,277 | -0.084% |
| 2026-04-14 | 47.25 | 47.60 | 47.02 | 47.25 | -0.694% | 280,682 | +0.317% |
| 2026-04-13 | 47.12 | 47.62 | 47.08 | 47.58 | +0.762% | 349,828 | -0.378% |
| 2026-04-10 | 47.63 | 47.88 | 46.96 | 47.22 | -0.986% | 282,674 | +0.381% |
| 2026-04-09 | 47.09 | 47.82 | 46.73 | 47.69 | +0.591% | 315,116 | -0.608% |
| 2026-04-08 | 46.79 | 47.44 | 46.72 | 47.41 | +1.979% | 374,740 | -0.021% |
| 2026-04-07 | 46.46 | 46.88 | 45.98 | 46.49 | +0.259% | 374,746 | +1.957% |
| 2026-04-06 | 46.18 | 46.50 | 45.92 | 46.37 | +0.281% | 409,867 | +2.221% |
| 2026-04-02 | 45.68 | 46.46 | 45.44 | 46.24 | +1.137% | 309,467 | +2.509% |
| 2026-04-01 | 46.04 | 46.04 | 45.55 | 45.72 | -0.436% | 377,876 | +3.675% |
| 2026-03-31 | 45.99 | 45.99 | 45.28 | 45.92 | +0.658% | 346,062 | +3.223% |
| 2026-03-30 | 45.23 | 45.84 | 44.96 | 45.62 | +1.649% | 300,141 | +3.902% |
| 2026-03-27 | 46.06 | 46.06 | 44.74 | 44.88 | -2.073% | 323,258 | +5.615% |
| 2026-03-26 | 45.69 | 45.91 | 45.62 | 45.83 | +0.637% | 295,840 | +3.426% |
| 2026-03-25 | 46.00 | 46.08 | 45.49 | 45.54 | -0.481% | 331,875 | +4.084% |
| 2026-03-24 | 45.49 | 45.96 | 45.44 | 45.76 | +0.616% | 359,225 | +3.584% |
| 2026-03-23 | 45.75 | 46.11 | 45.37 | 45.48 | +0.265% | 430,475 | +4.222% |
| 2026-03-20 | 44.93 | 45.37 | 44.68 | 45.36 | +0.532% | 1,803,343 | +4.497% |
| 2026-03-19 | 45.89 | 46.09 | 44.97 | 45.12 | -1.528% | 398,711 | +5.053% |
| 2026-03-18 | 46.65 | 46.65 | 45.80 | 45.82 | -2.031% | 364,223 | +3.448% |
| 2026-03-17 | 47.38 | 47.60 | 46.76 | 46.77 | -0.192% | 353,924 | +1.347% |
| 2026-03-16 | 47.01 | 47.47 | 46.54 | 46.86 | +0.580% | 608,896 | +1.152% |
| 2026-03-13 | 47.23 | 47.48 | 46.58 | 46.59 | +0.129% | 302,533 | +1.739% |
| 2026-03-12 | 46.54 | 47.26 | 46.21 | 46.53 | -0.810% | 487,822 | +1.870% |
| 2026-03-11 | 47.42 | 47.48 | 46.74 | 46.91 | -1.367% | 361,569 | +1.045% |
| 2026-03-10 | 47.36 | 48.18 | 47.21 | 47.56 | +0.021% | 368,142 | -0.336% |
| 2026-03-09 | 47.93 | 47.94 | 46.94 | 47.55 | -1.267% | 509,802 | -0.315% |
| 2026-03-06 | 48.17 | 48.20 | 46.88 | 48.16 | -0.372% | 353,558 | -1.578% |
| 2026-03-05 | 48.74 | 49.04 | 48.05 | 48.34 | -1.347% | 408,712 | -1.945% |
| 2026-03-04 | 49.35 | 49.35 | 48.44 | 49.00 | -0.870% | 472,607 | -3.265% |
| 2026-03-03 | 49.27 | 49.64 | 48.56 | 49.43 | -0.303% | 623,142 | -4.107% |
| 2026-03-02 | 47.90 | 49.70 | 47.90 | 49.58 | +3.249% | 796,916 | -4.397% |
| 2026-02-27 | 48.01 | 48.25 | 47.42 | 48.02 | +0.104% | 735,915 | -1.291% |
| 2026-02-26 | 47.78 | 48.18 | 47.24 | 47.97 | +0.926% | 530,061 | -1.188% |
| 2026-02-25 | 47.29 | 47.65 | 46.93 | 47.53 | +0.892% | 679,218 | -0.274% |
| 2026-02-24 | 46.88 | 47.48 | 46.77 | 47.11 | +0.534% | 778,113 | +0.616% |
| 2026-02-23 | 47.45 | 47.85 | 46.51 | 46.86 | -6.224% | 730,254 | +1.152% |
| 2026-02-20 | 49.39 | 50.12 | 48.98 | 49.97 | +1.668% | 872,803 | -5.143% |
| 2026-02-19 | 49.30 | 49.78 | 49.00 | 49.15 | -0.345% | 405,028 | -3.561% |
| 2026-02-18 | 49.64 | 49.86 | 48.85 | 49.32 | -0.685% | 408,260 | -3.893% |
| 2026-02-17 | 49.07 | 49.87 | 48.88 | 49.66 | +1.992% | 513,870 | -4.551% |
| 2026-02-13 | 48.77 | 48.84 | 48.21 | 48.69 | -0.450% | 393,165 | -2.649% |
| 2026-02-12 | 48.81 | 49.17 | 48.36 | 48.91 | +0.742% | 369,151 | -3.087% |
| 2026-02-11 | 48.24 | 48.84 | 47.65 | 48.55 | -0.512% | 425,378 | -2.369% |
| 2026-02-10 | 48.15 | 49.11 | 47.65 | 48.80 | -0.672% | 680,671 | -2.869% |
| 2026-02-09 | 49.94 | 50.72 | 48.65 | 49.13 | -1.405% | 827,515 | -3.521% |
| 2026-02-06 | 50.00 | 50.70 | 49.81 | 49.83 | -0.539% | 434,960 | -4.877% |
| 2026-02-05 | 49.65 | 50.52 | 49.65 | 50.10 | +1.192% | 441,860 | -5.389% |
| 2026-02-04 | 49.03 | 50.31 | 48.75 | 49.51 | +1.580% | 509,985 | -4.262% |
| 2026-02-03 | 48.21 | 49.25 | 48.16 | 48.74 | +0.807% | 380,486 | -2.749% |
| 2026-02-02 | 48.11 | 48.45 | 47.87 | 48.35 | +1.024% | 385,188 | -1.965% |
| 2026-01-30 | 47.82 | 48.09 | 47.31 | 47.86 | +0.167% | 305,091 | -0.961% |
| 2026-01-29 | 47.48 | 47.89 | 47.39 | 47.78 | +1.165% | 364,646 | -0.795% |
| 2026-01-28 | 46.58 | 47.38 | 46.53 | 47.23 | +1.048% | 405,735 | +0.360% |
| 2026-01-27 | 46.96 | 46.96 | 46.54 | 46.74 | -0.595% | 253,961 | +1.412% |
| 2026-01-26 | 46.47 | 47.20 | 46.35 | 47.02 | +1.621% | 280,447 | +0.808% |
| 2026-01-23 | 46.15 | 46.42 | 45.72 | 46.27 | -0.065% | 309,518 | +2.442% |
| 2026-01-22 | 46.13 | 46.44 | 45.88 | 46.30 | -0.237% | 342,084 | +2.376% |
| 2026-01-21 | 46.55 | 46.78 | 45.81 | 46.41 | +0.022% | 293,123 | +2.133% |
| 2026-01-20 | 46.22 | 46.93 | 46.21 | 46.40 | +0.043% | 422,823 | +2.155% |
| 2026-01-16 | 46.42 | 46.50 | 46.04 | 46.38 | -0.086% | 265,929 | +2.199% |
| 2026-01-15 | 46.32 | 46.73 | 46.23 | 46.42 | +0.520% | 309,629 | +2.111% |
| 2026-01-14 | 45.54 | 46.24 | 45.54 | 46.18 | +1.673% | 351,884 | +2.642% |
| 2026-01-13 | 46.29 | 46.43 | 45.21 | 45.42 | -2.070% | 276,890 | +4.359% |
| 2026-01-12 | 46.41 | 46.82 | 46.09 | 46.38 | +0.065% | 324,961 | +2.199% |
| 2026-01-09 | 46.97 | 47.30 | 46.27 | 46.35 | -1.404% | 382,775 | +2.265% |
| 2026-01-08 | 46.68 | 47.52 | 46.68 | 47.01 | +0.945% | 274,441 | +0.830% |
| 2026-01-07 | 46.57 | 46.73 | 46.34 | 46.57 | -0.107% | 374,849 | +1.782% |
| 2026-01-06 | 47.17 | 47.17 | 46.24 | 46.62 | -1.728% | 565,127 | +1.673% |
| 2026-01-05 | 46.52 | 47.77 | 46.52 | 47.44 | +1.216% | 401,600 | -0.084% |
| 2026-01-02 | 47.62 | 47.62 | 46.52 | 46.87 | -1.822% | 399,982 | +1.131% |
| 2025-12-31 | 47.83 | 47.94 | 47.62 | 47.74 | -0.355% | 309,072 | -0.712% |
| 2025-12-30 | 48.01 | 48.07 | 47.70 | 47.91 | -0.250% | 275,008 | -1.064% |
| 2025-12-29 | 47.84 | 48.12 | 47.69 | 48.03 | +0.565% | 330,952 | -1.312% |
| 2025-12-26 | 47.90 | 48.14 | 47.54 | 47.76 | -0.251% | 226,578 | -0.754% |
| 2025-12-24 | 47.73 | 48.05 | 47.70 | 47.88 | +0.063% | 139,854 | -1.003% |
| 2025-12-23 | 47.98 | 48.19 | 47.75 | 47.85 | +0.042% | 280,856 | -0.940% |
| 2025-12-22 | 47.28 | 48.10 | 47.20 | 47.83 | +0.843% | 424,384 | -0.899% |
| 2025-12-19 | 47.67 | 47.94 | 47.42 | 47.43 | -0.795% | 1,139,734 | -0.063% |
| 2025-12-18 | 47.43 | 47.85 | 47.27 | 47.81 | +0.378% | 410,110 | -0.858% |
| 2025-12-17 | 47.02 | 47.80 | 47.02 | 47.63 | +1.061% | 389,660 | -0.483% |
| 2025-12-16 | 47.47 | 47.56 | 46.72 | 47.13 | -0.338% | 543,268 | +0.573% |
| 2025-12-15 | 47.03 | 47.40 | 46.83 | 47.29 | +1.546% | 428,107 | +0.233% |
| 2025-12-12 | 46.65 | 46.75 | 46.40 | 46.57 | +0.410% | 357,485 | +1.782% |
| 2025-12-11 | 45.35 | 46.60 | 45.29 | 46.38 | +2.861% | 520,632 | +2.199% |
| 2025-12-10 | 44.69 | 45.13 | 44.53 | 45.09 | +0.940% | 2,895,316 | +5.123% |
| 2025-12-09 | 44.16 | 44.73 | 44.16 | 44.67 | +1.132% | 420,875 | +6.111% |
| 2025-12-08 | 44.15 | 44.25 | 43.80 | 44.17 | -0.181% | 550,369 | +7.313% |
| 2025-12-05 | 44.92 | 44.93 | 44.16 | 44.25 | -1.798% | 468,716 | +7.119% |
| 2025-12-04 | 45.85 | 46.21 | 44.83 | 45.06 | -2.065% | 534,457 | +5.193% |
| 2025-12-03 | 46.18 | 46.41 | 45.65 | 46.01 | -0.476% | 213,641 | +3.021% |
| 2025-12-02 | 46.16 | 46.45 | 45.63 | 46.23 | +0.108% | 326,496 | +2.531% |
| 2025-12-01 | 46.92 | 47.04 | 45.99 | 46.18 | -1.219% | 367,225 | +2.642% |
| 2025-11-28 | 46.85 | 47.03 | 46.67 | 46.75 | -0.384% | 134,776 | +1.390% |
| 2025-11-26 | 46.75 | 47.18 | 46.75 | 46.93 | +0.428% | 237,489 | +1.001% |
| 2025-11-25 | 46.70 | 47.08 | 46.60 | 46.73 | +0.538% | 241,222 | +1.434% |
| 2025-11-24 | 46.41 | 46.59 | 46.06 | 46.48 | 0.000% | 350,259 | +1.979% |
| 2025-11-21 | 46.32 | 46.89 | 46.32 | 46.48 | +0.541% | 324,426 | +1.979% |
| 2025-11-20 | 46.20 | 46.59 | 45.92 | 46.23 | +0.434% | 243,218 | +2.531% |
| 2025-11-19 | 46.20 | 46.38 | 45.83 | 46.03 | -0.454% | 274,224 | +2.976% |
| 2025-11-18 | 45.78 | 46.40 | 45.46 | 46.24 | +0.983% | 260,791 | +2.509% |
| 2025-11-17 | 46.06 | 46.31 | 45.66 | 45.79 | -1.123% | 368,142 | +3.516% |
| 2025-11-14 | 46.27 | 46.38 | 45.88 | 46.31 | +0.282% | 283,805 | +2.354% |
| 2025-11-13 | 46.08 | 46.47 | 46.07 | 46.18 | +0.457% | 233,896 | +2.642% |
| 2025-11-12 | 45.84 | 46.22 | 45.67 | 45.97 | -0.109% | 263,753 | +3.111% |
| 2025-11-11 | 45.50 | 46.03 | 45.43 | 46.02 | +1.500% | 378,560 | +2.999% |
| 2025-11-10 | 45.03 | 45.60 | 44.71 | 45.34 | +0.243% | 362,368 | +4.543% |
| 2025-11-07 | 44.48 | 45.24 | 44.48 | 45.23 | +2.330% | 375,308 | +4.798% |
| 2025-11-06 | 44.66 | 45.00 | 44.18 | 44.20 | -1.030% | 302,094 | +7.240% |
| 2025-11-05 | 44.50 | 45.11 | 44.31 | 44.66 | +0.699% | 382,873 | +6.135% |
| 2025-11-04 | 44.07 | 44.46 | 43.74 | 44.35 | +0.681% | 373,230 | +6.877% |
| 2025-11-03 | 45.28 | 45.36 | 43.89 | 44.05 | -1.122% | 695,419 | +7.605% |
| 2025-10-31 | 44.26 | 44.64 | 44.26 | 44.55 | -0.134% | 610,688 | +6.397% |
| 2025-10-30 | 44.23 | 45.00 | 44.17 | 44.61 | +1.271% | 435,722 | +6.254% |
| 2025-10-29 | 44.01 | 44.36 | 43.92 | 44.05 | -1.033% | 524,288 | +7.605% |
| 2025-10-28 | 45.39 | 45.41 | 44.24 | 44.51 | -1.679% | 483,103 | +6.493% |
| 2025-10-27 | 45.65 | 45.65 | 45.18 | 45.27 | -0.308% | 391,984 | +4.705% |
| 2025-10-24 | 45.47 | 45.71 | 45.29 | 45.41 | -0.022% | 286,024 | +4.382% |
| 2025-10-23 | 45.57 | 45.60 | 45.13 | 45.42 | -0.044% | 184,887 | +4.359% |
| 2025-10-22 | 45.94 | 45.95 | 45.41 | 45.44 | -0.591% | 376,151 | +4.313% |
| 2025-10-21 | 45.57 | 46.00 | 45.23 | 45.71 | +0.285% | 227,434 | +3.697% |
| 2025-10-20 | 45.61 | 45.67 | 45.18 | 45.58 | +0.132% | 248,000 | +3.993% |
| 2025-10-17 | 45.37 | 45.76 | 45.15 | 45.52 | +0.887% | 271,198 | +4.130% |
| 2025-10-16 | 45.76 | 45.76 | 45.05 | 45.12 | -2.464% | 304,611 | +5.053% |
| 2025-10-15 | 46.93 | 47.18 | 46.24 | 46.26 | -1.742% | 452,749 | +2.464% |
| 2025-10-14 | 46.70 | 47.30 | 46.27 | 47.08 | +1.291% | 318,146 | +0.680% |
| 2025-10-13 | 46.58 | 46.87 | 46.01 | 46.48 | -0.407% | 287,835 | +1.979% |
| 2025-10-10 | 46.40 | 46.69 | 46.02 | 46.67 | +1.302% | 527,226 | +1.564% |
| 2025-10-09 | 46.91 | 46.97 | 45.96 | 46.07 | -1.433% | 318,355 | +2.887% |
| 2025-10-08 | 47.16 | 47.35 | 46.72 | 46.74 | -0.341% | 293,341 | +1.412% |
| 2025-10-07 | 46.83 | 47.28 | 46.58 | 46.90 | +0.321% | 385,721 | +1.066% |
| 2025-10-06 | 46.31 | 46.77 | 46.17 | 46.75 | +0.776% | 411,317 | +1.390% |
| 2025-10-03 | 46.14 | 46.69 | 46.11 | 46.39 | +0.520% | 310,153 | +2.177% |
| 2025-10-02 | 45.66 | 46.15 | 45.48 | 46.15 | +0.392% | 407,471 | +2.709% |
| 2025-10-01 | 46.25 | 46.45 | 45.97 | 45.97 | -1.055% | 409,384 | +3.111% |
| 2025-09-30 | 46.00 | 46.51 | 45.84 | 46.46 | +1.088% | 465,802 | +2.023% |
| 2025-09-29 | 46.35 | 46.37 | 45.86 | 45.96 | -1.034% | 347,058 | +3.133% |
| 2025-09-26 | 46.08 | 46.64 | 46.08 | 46.44 | +1.664% | 311,092 | +2.067% |
| 2025-09-25 | 45.95 | 46.41 | 45.59 | 45.68 | -0.717% | 284,928 | +3.765% |
| 2025-09-24 | 45.55 | 46.10 | 45.48 | 46.01 | +0.744% | 333,119 | +3.021% |
| 2025-09-23 | 46.07 | 46.47 | 45.58 | 45.67 | -0.717% | 367,488 | +3.788% |
| 2025-09-22 | 45.58 | 46.16 | 45.43 | 46.00 | +1.077% | 557,287 | +3.043% |
| 2025-09-19 | 46.43 | 46.50 | 45.15 | 45.51 | -1.918% | 3,379,677 | +4.153% |
| 2025-09-18 | 45.97 | 46.49 | 45.97 | 46.40 | +0.542% | 237,183 | +2.155% |
| 2025-09-17 | 46.02 | 46.58 | 46.02 | 46.15 | +0.282% | 301,678 | +2.709% |
| 2025-09-16 | 46.56 | 46.56 | 45.73 | 46.02 | -1.393% | 572,798 | +2.999% |
| 2025-09-15 | 47.51 | 47.60 | 46.61 | 46.67 | -1.768% | 272,057 | +1.564% |
| 2025-09-12 | 47.66 | 47.98 | 47.46 | 47.51 | -0.793% | 271,974 | -0.232% |
| 2025-09-11 | 47.48 | 48.04 | 47.41 | 47.89 | +1.119% | 265,842 | -1.023% |
| 2025-09-10 | 47.22 | 47.40 | 46.70 | 47.36 | +0.169% | 376,106 | +0.084% |
| 2025-09-09 | 47.75 | 47.83 | 47.27 | 47.28 | -0.901% | 264,779 | +0.254% |
| 2025-09-08 | 47.92 | 47.95 | 47.39 | 47.71 | -0.625% | 324,133 | -0.650% |
| 2025-09-05 | 48.99 | 49.04 | 47.92 | 48.01 | -1.920% | 326,647 | -1.271% |
| 2025-09-04 | 49.23 | 49.44 | 48.86 | 48.95 | +0.061% | 367,434 | -3.166% |
| 2025-09-03 | 48.69 | 48.98 | 48.44 | 48.92 | -0.122% | 513,021 | -3.107% |
| 2025-09-02 | 49.00 | 49.15 | 48.39 | 48.98 | -1.150% | 477,051 | -3.226% |
| 2025-08-29 | 49.25 | 49.69 | 49.17 | 49.55 | +0.896% | 291,567 | -4.339% |
| 2025-08-28 | 49.41 | 49.48 | 49.07 | 49.11 | -0.446% | 256,803 | -3.482% |
| 2025-08-27 | 48.82 | 49.52 | 48.76 | 49.33 | +0.941% | 373,054 | -3.912% |
| 2025-08-26 | 48.76 | 48.99 | 48.48 | 48.87 | -0.123% | 340,213 | -3.008% |
| 2025-08-25 | 49.22 | 49.27 | 48.72 | 48.93 | -0.811% | 354,510 | -3.127% |
| 2025-08-22 | 49.48 | 49.77 | 49.26 | 49.33 | +0.020% | 299,561 | -3.912% |
| 2025-08-21 | 48.89 | 49.32 | 48.81 | 49.32 | +0.818% | 764,380 | -3.893% |
| 2025-08-20 | 48.63 | 49.31 | 48.55 | 48.92 | +0.908% | 557,170 | -3.107% |
| 2025-08-19 | 47.26 | 48.50 | 47.23 | 48.48 | +2.690% | 525,187 | -2.228% |
| 2025-08-18 | 47.17 | 47.33 | 46.99 | 47.21 | -1.089% | 419,053 | +0.402% |
| 2025-08-15 | 47.86 | 48.15 | 47.60 | 47.73 | +0.042% | 354,357 | -0.691% |
| 2025-08-14 | 47.95 | 48.01 | 47.55 | 47.71 | -0.542% | 456,742 | -0.650% |
| 2025-08-13 | 47.62 | 48.12 | 47.40 | 47.97 | +0.947% | 282,794 | -1.188% |
| 2025-08-12 | 47.39 | 47.68 | 47.36 | 47.52 | +0.423% | 398,976 | -0.253% |
| 2025-08-11 | 47.17 | 47.40 | 47.08 | 47.32 | +0.681% | 429,050 | +0.169% |
| 2025-08-08 | 47.23 | 47.49 | 46.97 | 47.00 | -0.021% | 381,032 | +0.851% |
| 2025-08-07 | 47.63 | 47.97 | 46.86 | 47.01 | -1.239% | 549,700 | +0.830% |
| 2025-08-06 | 46.49 | 47.75 | 46.48 | 47.60 | +2.190% | 580,203 | -0.420% |
| 2025-08-05 | 45.70 | 46.78 | 45.70 | 46.58 | +2.015% | 688,846 | +1.760% |
| 2025-08-04 | 44.10 | 45.86 | 44.03 | 45.66 | +4.033% | 908,842 | +3.811% |
| 2025-08-01 | 44.48 | 44.48 | 43.75 | 43.89 | -0.993% | 644,059 | +7.997% |
| 2025-07-31 | 43.80 | 44.73 | 43.80 | 44.33 | +0.681% | 488,713 | +6.925% |
| 2025-07-30 | 44.44 | 44.71 | 43.81 | 44.03 | -1.012% | 442,399 | +7.654% |
| 2025-07-29 | 44.14 | 44.81 | 44.11 | 44.48 | +1.229% | 540,668 | +6.565% |
| 2025-07-28 | 44.25 | 44.29 | 43.80 | 43.94 | -1.103% | 544,229 | +7.874% |
| 2025-07-25 | 44.11 | 44.50 | 44.03 | 44.43 | +1.069% | 530,845 | +6.685% |
| 2025-07-24 | 44.31 | 44.35 | 43.89 | 43.96 | -1.391% | 404,417 | +7.825% |
| 2025-07-23 | 44.72 | 44.81 | 44.26 | 44.58 | -0.134% | 562,629 | +6.326% |
| 2025-07-22 | 43.79 | 44.65 | 43.71 | 44.64 | +2.151% | 637,254 | +6.183% |
| 2025-07-21 | 44.40 | 44.40 | 43.66 | 43.70 | -1.243% | 400,438 | +8.467% |
| 2025-07-18 | 44.19 | 44.69 | 44.11 | 44.25 | +0.340% | 686,661 | +7.119% |
| 2025-07-17 | 43.53 | 44.19 | 43.36 | 44.10 | +0.777% | 634,561 | +7.483% |
| 2025-07-16 | 43.50 | 43.83 | 43.29 | 43.76 | +0.992% | 632,644 | +8.318% |
| 2025-07-15 | 43.86 | 44.02 | 43.33 | 43.33 | -1.902% | 609,077 | +9.393% |
| 2025-07-14 | 43.91 | 44.39 | 43.80 | 44.17 | +0.455% | 771,710 | +7.313% |
| 2025-07-11 | 43.68 | 44.11 | 43.55 | 43.97 | +0.068% | 598,826 | +7.801% |
| 2025-07-10 | 44.52 | 44.55 | 43.78 | 43.94 | -1.347% | 593,856 | +7.874% |
| 2025-07-09 | 45.10 | 45.11 | 44.41 | 44.54 | -1.176% | 624,725 | +6.421% |
| 2025-07-08 | 44.96 | 45.45 | 44.79 | 45.07 | -0.243% | 532,563 | +5.170% |
| 2025-07-07 | 45.68 | 45.85 | 44.98 | 45.18 | -1.116% | 506,398 | +4.914% |
| 2025-07-03 | 45.66 | 45.97 | 45.60 | 45.69 | +0.528% | 429,136 | +3.743% |
| 2025-07-02 | 46.37 | 46.44 | 44.88 | 45.45 | -2.216% | 560,745 | +4.290% |
| 2025-07-01 | 46.40 | 46.81 | 46.17 | 46.48 | -0.107% | 546,981 | +1.979% |
| 2025-06-30 | 46.49 | 46.62 | 46.00 | 46.53 | +0.065% | 617,527 | +1.870% |
| 2025-06-27 | 46.06 | 46.50 | 45.65 | 46.50 | +1.153% | 3,380,876 | +1.935% |
| 2025-06-26 | 45.62 | 46.07 | 45.55 | 45.97 | +1.233% | 492,263 | +3.111% |
| 2025-06-25 | 46.04 | 46.41 | 45.26 | 45.41 | -1.475% | 604,931 | +4.382% |
| 2025-06-24 | 45.92 | 46.09 | 45.43 | 46.09 | +0.611% | 576,918 | +2.842% |
| 2025-06-23 | 45.32 | 45.82 | 45.07 | 45.81 | +1.148% | 404,828 | +3.471% |
| 2025-06-20 | 45.22 | 45.51 | 44.95 | 45.29 | +0.399% | 581,104 | +4.659% |
| 2025-06-18 | 45.05 | 45.26 | 44.82 | 45.11 | +0.178% | 451,702 | +5.076% |
| 2025-06-17 | 45.17 | 45.49 | 44.62 | 45.03 | -0.924% | 514,390 | +5.263% |
| 2025-06-16 | 46.04 | 46.25 | 45.34 | 45.45 | -0.416% | 445,935 | +4.290% |
| 2025-06-13 | 45.80 | 46.05 | 45.49 | 45.64 | -0.976% | 335,197 | +3.856% |
| 2025-06-12 | 45.61 | 46.12 | 45.49 | 46.09 | +0.633% | 309,363 | +2.842% |
| 2025-06-11 | 45.63 | 45.90 | 45.34 | 45.80 | +0.241% | 309,827 | +3.493% |
| 2025-06-10 | 46.39 | 46.48 | 45.37 | 45.69 | -1.805% | 820,042 | +3.743% |
| 2025-06-09 | 47.06 | 47.13 | 45.72 | 46.53 | -1.273% | 375,132 | +1.870% |
| 2025-06-06 | 47.16 | 47.37 | 46.90 | 47.13 | +0.341% | 240,313 | +0.573% |
| 2025-06-05 | 47.00 | 47.14 | 46.65 | 46.97 | -0.191% | 327,507 | +0.915% |
| 2025-06-04 | 48.23 | 48.23 | 46.95 | 47.06 | -1.999% | 215,881 | +0.722% |
| 2025-06-03 | 48.05 | 48.37 | 47.00 | 48.02 | -0.662% | 315,994 | -1.291% |
| 2025-06-02 | 47.63 | 48.37 | 47.51 | 48.34 | +0.898% | 427,063 | -1.945% |
| 2025-05-30 | 47.53 | 48.10 | 47.45 | 47.91 | +0.630% | 242,471 | -1.064% |
| 2025-05-29 | 47.12 | 47.63 | 47.06 | 47.61 | +0.933% | 458,219 | -0.441% |
| 2025-05-28 | 47.70 | 47.77 | 46.96 | 47.17 | -0.924% | 298,022 | +0.488% |
| 2025-05-27 | 47.22 | 47.84 | 46.90 | 47.61 | +1.298% | 441,176 | -0.441% |
| 2025-05-23 | 46.84 | 47.05 | 46.66 | 47.00 | -0.233% | 271,581 | +0.851% |
| 2025-05-22 | 47.25 | 47.50 | 46.89 | 47.11 | -0.821% | 194,835 | +0.616% |
| 2025-05-21 | 47.95 | 48.11 | 47.36 | 47.50 | -1.370% | 244,892 | -0.211% |
| 2025-05-20 | 48.45 | 48.63 | 48.16 | 48.16 | 0.000% | 193,183 | -1.578% |