RCI
Rogers Communications, Inc.
stockNYSE
At CloseNov 2, 2026 3:59:58 PM EST
33.53USD+2.806%(+0.92)1,191,667
RCI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 32.58 | 33.59 | 32.53 | 33.53 | +2.821% | 1,191,667 | 0.000% |
| 2026-10-30 | 31.97 | 32.78 | 31.78 | 32.61 | +3.622% | 1,452,490 | +2.821% |
| 2026-10-29 | 31.45 | 31.76 | 30.96 | 31.47 | +0.543% | 1,399,881 | +6.546% |
| 2026-10-28 | 31.70 | 31.99 | 31.13 | 31.30 | -1.479% | 1,659,590 | +7.125% |
| 2026-10-27 | 32.37 | 32.37 | 31.33 | 31.77 | -1.763% | 1,486,389 | +5.540% |
| 2026-10-26 | 32.25 | 32.70 | 32.06 | 32.34 | -0.154% | 1,869,969 | +3.680% |
| 2026-10-23 | 32.45 | 33.12 | 31.86 | 32.39 | -2.440% | 1,871,489 | +3.520% |
| 2026-10-22 | 32.04 | 33.24 | 31.83 | 33.20 | +4.567% | 2,431,389 | +0.994% |
| 2026-10-21 | 32.02 | 32.19 | 31.43 | 31.75 | -1.611% | 1,318,209 | +5.606% |
| 2026-10-20 | 32.15 | 32.57 | 31.90 | 32.27 | +1.991% | 942,789 | +3.905% |
| 2026-10-19 | 31.67 | 32.05 | 31.62 | 31.64 | -1.063% | 1,961,414 | +5.973% |
| 2026-10-16 | 32.06 | 32.23 | 31.81 | 31.98 | +0.157% | 1,196,841 | +4.847% |
| 2026-10-15 | 31.64 | 32.29 | 31.33 | 31.93 | +2.834% | 2,026,044 | +5.011% |
| 2026-10-14 | 30.84 | 31.09 | 30.26 | 31.05 | +0.812% | 1,293,347 | +7.987% |
| 2026-10-13 | 30.06 | 30.89 | 30.06 | 30.80 | +3.010% | 1,612,170 | +8.864% |
| 2026-10-12 | 29.81 | 30.18 | 29.81 | 29.90 | +0.403% | 654,003 | +12.140% |
| 2026-10-09 | 30.51 | 30.52 | 29.25 | 29.78 | -4.059% | 3,842,557 | +12.592% |
| 2026-10-08 | 30.57 | 31.05 | 30.46 | 31.04 | +1.173% | 1,527,159 | +8.022% |
| 2026-10-07 | 30.66 | 30.89 | 30.32 | 30.68 | +0.426% | 1,556,314 | +9.289% |
| 2026-10-06 | 30.40 | 30.59 | 30.02 | 30.55 | +0.560% | 1,690,702 | +9.755% |
| 2026-10-05 | 31.68 | 31.97 | 30.16 | 30.38 | -1.460% | 1,860,438 | +10.369% |
| 2026-10-02 | 30.78 | 31.59 | 30.59 | 30.83 | +0.358% | 1,973,085 | +8.758% |
| 2026-10-01 | 30.97 | 31.00 | 30.14 | 30.72 | -0.260% | 1,486,983 | +9.147% |
| 2026-09-30 | 30.96 | 31.20 | 30.71 | 30.80 | -0.227% | 1,444,649 | +8.864% |
| 2026-09-29 | 31.14 | 31.35 | 30.86 | 30.87 | -1.782% | 1,176,890 | +8.617% |
| 2026-09-28 | 31.76 | 31.88 | 31.22 | 31.43 | -1.504% | 1,801,205 | +6.682% |
| 2026-09-25 | 32.20 | 32.38 | 31.77 | 31.91 | -1.085% | 1,475,912 | +5.077% |
| 2026-09-24 | 33.37 | 33.44 | 32.24 | 32.26 | -3.065% | 1,379,507 | +3.937% |
| 2026-09-23 | 33.06 | 33.46 | 32.60 | 33.28 | +0.030% | 1,681,188 | +0.751% |
| 2026-09-22 | 34.48 | 34.52 | 33.20 | 33.27 | -3.313% | 1,635,572 | +0.781% |
| 2026-09-21 | 35.06 | 35.18 | 34.33 | 34.41 | -1.910% | 1,032,765 | -2.557% |
| 2026-09-18 | 35.00 | 35.20 | 34.36 | 35.08 | -0.114% | 2,138,739 | -4.418% |
| 2026-09-17 | 36.30 | 36.35 | 35.07 | 35.12 | -2.173% | 1,017,696 | -4.527% |
| 2026-09-16 | 35.76 | 36.17 | 35.68 | 35.90 | +0.167% | 1,003,978 | -6.602% |
| 2026-09-15 | 36.54 | 36.57 | 35.77 | 35.84 | -2.210% | 1,469,171 | -6.445% |
| 2026-09-14 | 36.77 | 37.77 | 36.52 | 36.65 | +1.215% | 1,001,621 | -8.513% |
| 2026-09-11 | 36.47 | 36.53 | 35.94 | 36.21 | +0.333% | 832,834 | -7.401% |
| 2026-09-10 | 36.53 | 36.95 | 35.63 | 36.09 | -0.960% | 761,128 | -7.093% |
| 2026-09-09 | 36.86 | 37.01 | 36.42 | 36.44 | -1.166% | 916,179 | -7.986% |
| 2026-09-08 | 37.16 | 37.44 | 36.45 | 36.87 | -1.732% | 1,037,497 | -9.059% |
| 2026-09-04 | 37.91 | 37.94 | 37.37 | 37.52 | -1.263% | 964,191 | -10.634% |
| 2026-09-03 | 36.97 | 38.09 | 36.91 | 38.00 | +3.683% | 1,127,157 | -11.763% |
| 2026-09-02 | 36.39 | 37.39 | 36.34 | 36.65 | +0.659% | 945,389 | -8.513% |
| 2026-09-01 | 36.90 | 37.35 | 36.35 | 36.41 | -1.301% | 1,116,959 | -7.910% |
| 2026-08-31 | 36.50 | 37.27 | 36.50 | 36.89 | +0.820% | 1,019,204 | -9.108% |
| 2026-08-28 | 36.68 | 36.94 | 36.43 | 36.59 | +0.412% | 833,118 | -8.363% |
| 2026-08-27 | 36.64 | 36.94 | 36.26 | 36.44 | -1.327% | 931,477 | -7.986% |
| 2026-08-26 | 36.50 | 37.18 | 36.48 | 36.93 | +0.929% | 1,372,144 | -9.207% |
| 2026-08-25 | 36.25 | 36.63 | 36.12 | 36.59 | +0.550% | 982,861 | -8.363% |
| 2026-08-24 | 36.16 | 36.44 | 35.77 | 36.39 | +0.331% | 721,616 | -7.859% |
| 2026-08-21 | 36.43 | 36.64 | 36.24 | 36.27 | -0.220% | 765,170 | -7.554% |
| 2026-08-20 | 36.55 | 36.67 | 35.76 | 36.35 | -0.493% | 764,339 | -7.758% |
| 2026-08-19 | 36.10 | 36.70 | 35.96 | 36.53 | +1.727% | 689,772 | -8.212% |
| 2026-08-18 | 36.40 | 36.44 | 35.82 | 35.91 | -0.499% | 687,034 | -6.628% |
| 2026-08-17 | 36.31 | 36.70 | 36.09 | 36.09 | -0.960% | 1,467,585 | -7.093% |
| 2026-08-14 | 36.45 | 36.68 | 36.31 | 36.44 | +0.110% | 1,191,825 | -7.986% |
| 2026-08-13 | 35.94 | 36.41 | 35.87 | 36.40 | +1.562% | 915,208 | -7.885% |
| 2026-08-12 | 35.19 | 35.86 | 35.00 | 35.84 | +1.501% | 968,167 | -6.445% |
| 2026-08-11 | 34.55 | 35.48 | 34.55 | 35.31 | +1.993% | 800,066 | -5.041% |
| 2026-08-10 | 34.13 | 34.70 | 33.99 | 34.62 | +0.435% | 1,259,456 | -3.148% |
| 2026-08-07 | 34.58 | 34.98 | 34.36 | 34.47 | -0.203% | 772,398 | -2.727% |
| 2026-08-06 | 34.17 | 34.65 | 33.91 | 34.54 | +1.798% | 1,100,997 | -2.924% |
| 2026-08-05 | 33.85 | 34.03 | 33.32 | 33.93 | +0.236% | 1,477,747 | -1.179% |
| 2026-08-04 | 33.71 | 34.10 | 33.61 | 33.85 | -0.587% | 1,590,271 | -0.945% |
| 2026-08-03 | 34.23 | 34.24 | 33.73 | 34.05 | +0.591% | 724,534 | -1.527% |
| 2026-07-31 | 33.75 | 34.17 | 33.66 | 33.85 | -0.675% | 1,618,510 | -0.945% |
| 2026-07-30 | 34.72 | 34.72 | 33.84 | 34.08 | -2.125% | 2,017,643 | -1.614% |
| 2026-07-29 | 34.75 | 35.48 | 34.72 | 34.82 | +0.201% | 1,693,091 | -3.705% |
| 2026-07-28 | 33.09 | 34.86 | 33.03 | 34.75 | +5.913% | 2,350,007 | -3.511% |
| 2026-07-27 | 32.82 | 33.17 | 32.64 | 32.81 | +0.244% | 1,808,888 | +2.194% |
| 2026-07-24 | 32.71 | 32.95 | 32.26 | 32.73 | +0.184% | 1,214,551 | +2.444% |
| 2026-07-23 | 32.55 | 33.47 | 32.55 | 32.67 | -0.850% | 1,399,372 | +2.632% |
| 2026-07-22 | 33.44 | 34.54 | 32.85 | 32.95 | -4.132% | 2,425,105 | +1.760% |
| 2026-07-21 | 34.41 | 34.59 | 33.89 | 34.37 | -1.377% | 2,282,876 | -2.444% |
| 2026-07-20 | 34.67 | 35.14 | 34.65 | 34.85 | +0.548% | 1,324,658 | -3.788% |
| 2026-07-17 | 35.16 | 35.16 | 34.56 | 34.66 | -0.402% | 1,515,132 | -3.260% |
| 2026-07-16 | 34.07 | 35.03 | 33.79 | 34.80 | +2.776% | 1,194,108 | -3.649% |
| 2026-07-15 | 32.95 | 34.08 | 32.90 | 33.86 | +2.855% | 1,604,650 | -0.975% |
| 2026-07-14 | 33.31 | 33.57 | 32.89 | 32.92 | -1.378% | 1,003,869 | +1.853% |
| 2026-07-13 | 33.14 | 33.79 | 32.83 | 33.38 | +1.367% | 1,323,410 | +0.449% |
| 2026-07-10 | 32.95 | 33.53 | 32.85 | 32.93 | +0.244% | 1,460,159 | +1.822% |
| 2026-07-09 | 32.90 | 33.07 | 32.50 | 32.85 | +0.244% | 1,145,646 | +2.070% |
| 2026-07-08 | 32.48 | 33.21 | 32.48 | 32.77 | +0.893% | 1,535,987 | +2.319% |
| 2026-07-07 | 31.73 | 32.69 | 31.54 | 32.48 | +3.275% | 1,510,261 | +3.233% |
| 2026-07-06 | 31.78 | 32.59 | 31.44 | 31.45 | -0.538% | 1,907,331 | +6.614% |
| 2026-07-02 | 32.60 | 33.09 | 31.38 | 31.62 | -1.557% | 1,796,216 | +6.040% |
| 2026-07-01 | 32.18 | 32.48 | 32.10 | 32.12 | -1.169% | 551,751 | +4.390% |
| 2026-06-30 | 33.92 | 34.24 | 32.47 | 32.50 | -4.552% | 1,448,202 | +3.169% |
| 2026-06-29 | 35.08 | 35.10 | 33.83 | 34.05 | -2.268% | 1,219,867 | -1.527% |
| 2026-06-26 | 35.00 | 35.06 | 34.68 | 34.84 | +0.115% | 1,503,520 | -3.760% |
| 2026-06-25 | 35.50 | 35.65 | 34.56 | 34.80 | -1.917% | 1,013,052 | -3.649% |
| 2026-06-24 | 36.67 | 36.67 | 35.38 | 35.48 | -2.981% | 889,345 | -5.496% |
| 2026-06-23 | 36.42 | 36.72 | 36.03 | 36.57 | +0.883% | 965,294 | -8.313% |
| 2026-06-22 | 37.32 | 37.32 | 36.22 | 36.25 | -3.513% | 963,896 | -7.503% |
| 2026-06-18 | 37.16 | 37.64 | 37.11 | 37.57 | +1.103% | 1,381,646 | -10.753% |
| 2026-06-17 | 38.12 | 38.20 | 37.10 | 37.16 | -2.493% | 967,415 | -9.769% |
| 2026-06-16 | 38.90 | 38.97 | 37.73 | 38.11 | -1.930% | 1,317,700 | -12.018% |
| 2026-06-15 | 38.58 | 39.14 | 38.25 | 38.86 | +0.778% | 905,892 | -13.716% |
| 2026-06-12 | 39.02 | 39.23 | 38.40 | 38.56 | -0.542% | 1,182,195 | -13.045% |
| 2026-06-11 | 38.70 | 38.89 | 38.27 | 38.77 | +0.440% | 1,035,394 | -13.516% |
| 2026-06-10 | 37.54 | 38.99 | 37.54 | 38.60 | +2.769% | 961,312 | -13.135% |
| 2026-06-09 | 37.42 | 37.93 | 37.35 | 37.56 | -0.451% | 869,220 | -10.729% |
| 2026-06-08 | 37.62 | 38.21 | 37.54 | 37.73 | +0.266% | 914,914 | -11.132% |
| 2026-06-05 | 38.07 | 38.21 | 37.52 | 37.63 | -1.078% | 883,011 | -10.896% |
| 2026-06-04 | 37.99 | 38.59 | 37.90 | 38.04 | +0.608% | 910,442 | -11.856% |
| 2026-06-03 | 38.16 | 38.60 | 37.73 | 37.81 | -1.073% | 1,149,868 | -11.320% |
| 2026-06-02 | 39.48 | 39.65 | 38.13 | 38.22 | -2.822% | 1,496,070 | -12.271% |
| 2026-06-01 | 38.53 | 39.35 | 38.52 | 39.33 | +2.023% | 1,326,902 | -14.747% |
| 2026-05-29 | 38.23 | 38.68 | 37.79 | 38.55 | +0.784% | 2,551,558 | -13.022% |
| 2026-05-28 | 37.37 | 38.46 | 37.17 | 38.25 | +2.027% | 1,382,759 | -12.340% |
| 2026-05-27 | 36.78 | 37.84 | 36.67 | 37.49 | +1.820% | 1,009,169 | -10.563% |
| 2026-05-26 | 36.50 | 36.88 | 36.42 | 36.82 | +0.601% | 670,380 | -8.935% |
| 2026-05-22 | 36.80 | 37.25 | 36.55 | 36.60 | -0.136% | 1,388,303 | -8.388% |
| 2026-05-21 | 35.81 | 36.69 | 35.76 | 36.65 | +1.439% | 878,232 | -8.513% |
| 2026-05-20 | 35.54 | 36.31 | 35.54 | 36.13 | +1.290% | 706,936 | -7.196% |
| 2026-05-19 | 35.81 | 35.94 | 35.18 | 35.67 | +0.394% | 1,421,840 | -5.999% |
| 2026-05-18 | 35.25 | 35.64 | 35.22 | 35.53 | +0.538% | 514,886 | -5.629% |
| 2026-05-15 | 35.51 | 35.85 | 35.29 | 35.34 | -1.036% | 1,609,554 | -5.122% |
| 2026-05-14 | 36.35 | 36.39 | 35.66 | 35.71 | -1.080% | 1,139,884 | -6.105% |
| 2026-05-13 | 36.30 | 36.41 | 35.91 | 36.10 | -0.551% | 1,187,588 | -7.119% |
| 2026-05-12 | 36.71 | 36.71 | 36.23 | 36.30 | -0.630% | 880,313 | -7.631% |
| 2026-05-11 | 36.93 | 37.24 | 36.47 | 36.53 | -1.003% | 693,468 | -8.212% |
| 2026-05-08 | 36.76 | 37.00 | 36.40 | 36.90 | +0.902% | 673,093 | -9.133% |
| 2026-05-07 | 36.44 | 36.84 | 36.44 | 36.57 | +0.357% | 690,560 | -8.313% |
| 2026-05-06 | 36.80 | 37.08 | 36.01 | 36.44 | -0.383% | 1,199,842 | -7.986% |
| 2026-05-05 | 36.00 | 36.63 | 35.81 | 36.58 | +1.894% | 637,687 | -8.338% |
| 2026-05-04 | 36.31 | 36.37 | 35.84 | 35.90 | -1.482% | 790,937 | -6.602% |
| 2026-05-01 | 36.48 | 36.88 | 36.36 | 36.44 | +0.027% | 716,425 | -7.986% |
| 2026-04-30 | 36.37 | 36.51 | 36.22 | 36.43 | +0.469% | 737,023 | -7.960% |
| 2026-04-29 | 36.03 | 36.51 | 35.89 | 36.26 | +0.555% | 912,099 | -7.529% |
| 2026-04-28 | 36.60 | 36.64 | 36.01 | 36.06 | -1.287% | 1,594,593 | -7.016% |
| 2026-04-27 | 36.06 | 36.94 | 36.06 | 36.53 | +1.303% | 2,117,092 | -8.212% |
| 2026-04-24 | 37.20 | 37.23 | 35.90 | 36.06 | -3.454% | 1,506,690 | -7.016% |
| 2026-04-23 | 37.82 | 38.48 | 36.78 | 37.35 | -0.347% | 2,048,184 | -10.228% |
| 2026-04-22 | 34.18 | 37.48 | 34.16 | 37.48 | +13.610% | 3,872,599 | -10.539% |
| 2026-04-21 | 33.38 | 33.47 | 32.95 | 32.99 | -1.109% | 1,331,744 | +1.637% |
| 2026-04-20 | 33.43 | 33.62 | 33.25 | 33.36 | +0.120% | 1,014,356 | +0.510% |
| 2026-04-17 | 33.40 | 33.75 | 33.03 | 33.32 | -0.090% | 1,661,236 | +0.630% |
| 2026-04-16 | 33.21 | 33.85 | 33.21 | 33.35 | +0.240% | 1,008,373 | +0.540% |
| 2026-04-15 | 33.39 | 33.46 | 33.10 | 33.27 | -0.030% | 1,180,213 | +0.781% |
| 2026-04-14 | 32.83 | 33.35 | 32.69 | 33.28 | +1.587% | 1,173,774 | +0.751% |
| 2026-04-13 | 32.53 | 32.83 | 32.35 | 32.76 | +0.986% | 1,683,545 | +2.350% |
| 2026-04-10 | 32.91 | 33.43 | 32.21 | 32.44 | -1.098% | 1,804,626 | +3.360% |
| 2026-04-09 | 33.25 | 33.39 | 31.97 | 32.80 | -1.353% | 2,790,572 | +2.226% |
| 2026-04-08 | 33.79 | 33.89 | 33.00 | 33.25 | -0.060% | 2,075,364 | +0.842% |
| 2026-04-07 | 34.34 | 34.34 | 33.11 | 33.27 | -3.313% | 2,227,543 | +0.781% |
| 2026-04-06 | 35.00 | 35.27 | 34.27 | 34.41 | -1.770% | 1,512,254 | -2.557% |
| 2026-04-02 | 37.28 | 37.48 | 35.00 | 35.03 | -8.154% | 3,220,222 | -4.282% |
| 2026-04-01 | 38.28 | 38.60 | 38.06 | 38.14 | -0.806% | 1,499,340 | -12.087% |
| 2026-03-31 | 38.25 | 38.45 | 37.65 | 38.45 | +1.264% | 1,323,136 | -12.796% |
| 2026-03-30 | 38.68 | 38.76 | 37.88 | 37.97 | -1.351% | 923,799 | -11.693% |
| 2026-03-27 | 39.04 | 39.04 | 38.39 | 38.49 | -1.130% | 1,228,388 | -12.886% |
| 2026-03-26 | 39.03 | 39.33 | 38.84 | 38.93 | -0.358% | 1,824,922 | -13.871% |
| 2026-03-25 | 39.08 | 39.35 | 39.00 | 39.07 | +0.826% | 1,025,047 | -14.180% |
| 2026-03-24 | 38.87 | 39.25 | 38.72 | 38.75 | -0.743% | 1,599,380 | -13.471% |
| 2026-03-23 | 38.42 | 39.26 | 38.11 | 39.04 | +2.252% | 1,482,005 | -14.114% |
| 2026-03-20 | 38.71 | 38.80 | 38.02 | 38.18 | -1.216% | 1,944,936 | -12.179% |
| 2026-03-19 | 38.72 | 39.02 | 38.31 | 38.65 | -0.948% | 917,833 | -13.247% |
| 2026-03-18 | 39.23 | 39.27 | 38.85 | 39.02 | -1.090% | 1,120,336 | -14.070% |
| 2026-03-17 | 39.12 | 39.70 | 38.91 | 39.45 | +1.492% | 1,004,870 | -15.006% |
| 2026-03-16 | 39.06 | 39.34 | 38.64 | 38.87 | +0.387% | 1,108,986 | -13.738% |
| 2026-03-13 | 38.60 | 38.97 | 38.40 | 38.72 | +0.103% | 809,905 | -13.404% |
| 2026-03-12 | 39.32 | 39.45 | 38.54 | 38.68 | -2.002% | 1,155,442 | -13.314% |
| 2026-03-11 | 39.80 | 39.84 | 39.23 | 39.47 | -0.829% | 1,148,688 | -15.049% |
| 2026-03-10 | 40.17 | 40.41 | 39.61 | 39.80 | -2.043% | 768,219 | -15.754% |
| 2026-03-09 | 40.00 | 40.88 | 39.69 | 40.63 | +0.994% | 899,096 | -17.475% |
| 2026-03-06 | 40.68 | 40.84 | 40.16 | 40.23 | -0.911% | 844,242 | -16.654% |
| 2026-03-05 | 40.37 | 40.71 | 40.12 | 40.60 | +0.272% | 1,046,292 | -17.414% |
| 2026-03-04 | 40.25 | 40.74 | 39.94 | 40.49 | +0.347% | 827,793 | -17.189% |
| 2026-03-03 | 40.63 | 40.74 | 39.75 | 40.35 | -1.513% | 870,316 | -16.902% |
| 2026-03-02 | 39.77 | 41.14 | 39.50 | 40.97 | +2.605% | 1,134,629 | -18.160% |
| 2026-02-27 | 39.64 | 40.19 | 39.52 | 39.93 | +1.319% | 1,133,412 | -16.028% |
| 2026-02-26 | 39.68 | 39.83 | 39.31 | 39.41 | -0.680% | 1,123,990 | -14.920% |
| 2026-02-25 | 39.22 | 39.79 | 38.80 | 39.68 | +1.822% | 863,928 | -15.499% |
| 2026-02-24 | 38.75 | 39.00 | 38.28 | 38.97 | +0.985% | 835,022 | -13.959% |
| 2026-02-23 | 38.45 | 38.78 | 38.41 | 38.59 | +0.469% | 1,072,578 | -13.112% |
| 2026-02-20 | 38.33 | 38.50 | 38.17 | 38.41 | +0.497% | 651,956 | -12.705% |
| 2026-02-19 | 38.39 | 38.39 | 38.01 | 38.22 | -0.261% | 566,939 | -12.271% |
| 2026-02-18 | 38.33 | 38.57 | 38.18 | 38.32 | -0.390% | 642,306 | -12.500% |
| 2026-02-17 | 38.79 | 38.81 | 38.17 | 38.47 | -0.851% | 819,558 | -12.841% |
| 2026-02-13 | 38.77 | 39.08 | 37.91 | 38.80 | +0.544% | 1,166,321 | -13.582% |
| 2026-02-12 | 37.92 | 38.63 | 37.81 | 38.59 | +1.821% | 1,143,322 | -13.112% |
| 2026-02-11 | 37.60 | 37.94 | 37.24 | 37.90 | +0.718% | 1,246,642 | -11.530% |
| 2026-02-10 | 37.20 | 37.83 | 37.12 | 37.63 | +1.429% | 1,194,115 | -10.896% |
| 2026-02-09 | 36.24 | 37.12 | 36.15 | 37.10 | +2.856% | 1,139,321 | -9.623% |
| 2026-02-06 | 36.77 | 36.84 | 35.99 | 36.07 | -1.824% | 1,141,555 | -7.042% |
| 2026-02-05 | 37.03 | 37.39 | 36.62 | 36.74 | -1.343% | 1,234,449 | -8.737% |
| 2026-02-04 | 37.55 | 37.62 | 36.86 | 37.24 | -0.295% | 1,211,957 | -9.962% |
| 2026-02-03 | 36.90 | 37.43 | 36.80 | 37.35 | +1.302% | 1,340,362 | -10.228% |
| 2026-02-02 | 38.08 | 38.37 | 36.73 | 36.87 | -2.486% | 1,326,888 | -9.059% |
| 2026-01-30 | 38.48 | 38.65 | 37.45 | 37.81 | -1.970% | 1,503,220 | -11.320% |
| 2026-01-29 | 37.65 | 38.66 | 36.88 | 38.57 | +6.283% | 2,832,418 | -13.067% |
| 2026-01-28 | 36.66 | 36.96 | 36.09 | 36.29 | -1.009% | 1,266,837 | -7.605% |
| 2026-01-27 | 36.63 | 36.94 | 36.39 | 36.66 | +0.466% | 1,447,281 | -8.538% |
| 2026-01-26 | 36.98 | 37.00 | 36.27 | 36.49 | -1.111% | 1,383,092 | -8.112% |
| 2026-01-23 | 37.17 | 37.44 | 36.84 | 36.90 | -0.512% | 1,154,595 | -9.133% |
| 2026-01-22 | 37.00 | 37.21 | 36.76 | 37.09 | +0.925% | 737,622 | -9.598% |
| 2026-01-21 | 36.66 | 36.85 | 36.38 | 36.75 | +0.602% | 996,144 | -8.762% |
| 2026-01-20 | 35.81 | 36.80 | 35.81 | 36.53 | +2.125% | 977,478 | -8.212% |
| 2026-01-16 | 35.50 | 35.89 | 35.35 | 35.77 | +0.534% | 644,935 | -6.262% |
| 2026-01-15 | 35.96 | 36.16 | 35.52 | 35.58 | -1.413% | 759,790 | -5.762% |
| 2026-01-14 | 35.83 | 36.29 | 35.83 | 36.09 | +1.206% | 1,303,005 | -7.093% |
| 2026-01-13 | 36.33 | 36.33 | 35.59 | 35.66 | -1.844% | 1,162,910 | -5.973% |
| 2026-01-12 | 36.56 | 36.76 | 36.21 | 36.33 | -0.110% | 718,740 | -7.707% |
| 2026-01-09 | 36.59 | 36.77 | 36.20 | 36.37 | -0.438% | 772,679 | -7.809% |
| 2026-01-08 | 36.51 | 36.92 | 36.45 | 36.53 | -0.109% | 830,508 | -8.212% |
| 2026-01-07 | 37.11 | 37.23 | 36.57 | 36.57 | -1.375% | 942,961 | -8.313% |
| 2026-01-06 | 37.85 | 38.03 | 37.05 | 37.08 | -1.853% | 1,120,480 | -9.574% |
| 2026-01-05 | 37.88 | 37.93 | 36.97 | 37.78 | -0.395% | 1,196,017 | -11.249% |
| 2026-01-02 | 37.77 | 38.40 | 37.77 | 37.93 | +0.530% | 794,870 | -11.600% |
| 2025-12-31 | 37.76 | 37.93 | 37.72 | 37.73 | -0.291% | 587,909 | -11.132% |
| 2025-12-30 | 37.57 | 38.01 | 37.45 | 37.84 | +0.907% | 703,858 | -11.390% |
| 2025-12-29 | 37.20 | 37.69 | 37.20 | 37.50 | +0.241% | 1,047,380 | -10.587% |
| 2025-12-26 | 37.38 | 37.51 | 37.27 | 37.41 | +0.376% | 311,862 | -10.372% |
| 2025-12-24 | 37.15 | 37.36 | 37.07 | 37.27 | +0.757% | 498,935 | -10.035% |
| 2025-12-23 | 36.82 | 37.26 | 36.82 | 36.99 | +0.626% | 1,045,732 | -9.354% |
| 2025-12-22 | 36.53 | 36.76 | 36.38 | 36.76 | +0.382% | 865,448 | -8.787% |
| 2025-12-19 | 36.65 | 37.01 | 36.46 | 36.62 | -0.082% | 1,459,899 | -8.438% |
| 2025-12-18 | 37.22 | 37.45 | 36.45 | 36.65 | -1.531% | 929,708 | -8.513% |
| 2025-12-17 | 36.92 | 37.37 | 36.78 | 37.22 | +1.141% | 1,032,846 | -9.914% |
| 2025-12-16 | 36.72 | 36.99 | 36.58 | 36.80 | +0.355% | 1,236,073 | -8.886% |
| 2025-12-15 | 36.33 | 36.71 | 36.02 | 36.67 | +1.242% | 1,018,217 | -8.563% |
| 2025-12-12 | 36.33 | 36.44 | 36.11 | 36.22 | +0.138% | 849,003 | -7.427% |
| 2025-12-11 | 36.07 | 36.45 | 35.91 | 36.17 | +0.808% | 1,020,102 | -7.299% |
| 2025-12-10 | 36.41 | 36.41 | 35.66 | 35.88 | -1.914% | 1,372,875 | -6.550% |
| 2025-12-09 | 36.70 | 37.01 | 36.49 | 36.58 | +0.082% | 656,722 | -8.338% |
| 2025-12-08 | 37.19 | 37.25 | 36.39 | 36.55 | -2.533% | 911,411 | -8.263% |
| 2025-12-05 | 37.77 | 37.79 | 37.45 | 37.50 | -0.133% | 938,684 | -10.587% |
| 2025-12-04 | 37.96 | 38.05 | 37.42 | 37.55 | -0.740% | 1,579,993 | -10.706% |
| 2025-12-03 | 38.80 | 38.97 | 37.76 | 37.83 | -2.223% | 1,763,472 | -11.367% |
| 2025-12-02 | 39.17 | 39.17 | 38.40 | 38.69 | -0.642% | 703,017 | -13.337% |
| 2025-12-01 | 38.94 | 39.20 | 38.78 | 38.94 | -0.460% | 888,719 | -13.893% |
| 2025-11-28 | 39.25 | 39.25 | 38.87 | 39.12 | -0.077% | 353,050 | -14.289% |
| 2025-11-26 | 38.68 | 39.24 | 38.57 | 39.15 | +1.821% | 833,653 | -14.355% |
| 2025-11-25 | 38.48 | 38.78 | 38.09 | 38.45 | +0.707% | 694,640 | -12.796% |
| 2025-11-24 | 38.30 | 38.48 | 37.44 | 38.18 | -0.417% | 1,208,748 | -12.179% |
| 2025-11-21 | 37.82 | 38.42 | 37.71 | 38.34 | +1.482% | 820,782 | -12.546% |
| 2025-11-20 | 38.30 | 38.30 | 37.68 | 37.78 | -1.409% | 604,048 | -11.249% |
| 2025-11-19 | 38.42 | 38.72 | 38.02 | 38.32 | -0.519% | 1,538,936 | -12.500% |
| 2025-11-18 | 38.51 | 38.78 | 38.31 | 38.52 | -0.026% | 643,371 | -12.954% |
| 2025-11-17 | 38.36 | 38.61 | 38.22 | 38.53 | +0.417% | 813,146 | -12.977% |
| 2025-11-14 | 38.33 | 38.41 | 37.72 | 38.37 | -0.026% | 1,463,463 | -12.614% |
| 2025-11-13 | 38.33 | 38.44 | 38.03 | 38.38 | -0.104% | 623,607 | -12.637% |
| 2025-11-12 | 38.24 | 38.42 | 37.83 | 38.42 | +0.681% | 684,640 | -12.728% |
| 2025-11-11 | 37.75 | 38.25 | 37.75 | 38.16 | +1.140% | 514,141 | -12.133% |
| 2025-11-10 | 37.42 | 37.91 | 37.23 | 37.73 | +0.801% | 708,739 | -11.132% |
| 2025-11-07 | 36.99 | 37.48 | 36.62 | 37.43 | +1.684% | 867,883 | -10.419% |
| 2025-11-06 | 37.24 | 37.52 | 36.60 | 36.81 | -1.155% | 952,997 | -8.911% |
| 2025-11-05 | 38.05 | 38.22 | 37.03 | 37.24 | -2.154% | 1,194,390 | -9.962% |
| 2025-11-04 | 38.16 | 38.62 | 37.97 | 38.06 | -1.091% | 1,006,624 | -11.902% |
| 2025-11-03 | 38.86 | 38.99 | 38.07 | 38.48 | -1.686% | 1,162,725 | -12.864% |
| 2025-10-31 | 39.25 | 39.40 | 39.08 | 39.14 | -0.710% | 667,584 | -14.333% |
| 2025-10-30 | 39.66 | 39.67 | 39.08 | 39.42 | -0.905% | 976,557 | -14.942% |
| 2025-10-29 | 40.13 | 40.13 | 39.55 | 39.78 | -0.525% | 1,651,760 | -15.711% |
| 2025-10-28 | 39.97 | 40.26 | 39.63 | 39.99 | +0.629% | 834,159 | -16.154% |
| 2025-10-27 | 39.31 | 39.76 | 39.19 | 39.74 | +1.017% | 1,155,994 | -15.627% |
| 2025-10-24 | 38.69 | 39.37 | 38.52 | 39.34 | +1.864% | 2,460,157 | -14.769% |
| 2025-10-23 | 37.77 | 38.74 | 36.97 | 38.62 | +3.400% | 2,247,984 | -13.180% |
| 2025-10-22 | 36.74 | 37.52 | 36.73 | 37.35 | +1.055% | 1,292,531 | -10.228% |
| 2025-10-21 | 36.50 | 37.11 | 36.50 | 36.96 | +0.984% | 1,663,780 | -9.280% |
| 2025-10-20 | 37.21 | 37.21 | 36.42 | 36.60 | -1.745% | 1,196,321 | -8.388% |
| 2025-10-17 | 37.30 | 37.55 | 37.02 | 37.25 | +0.161% | 1,287,333 | -9.987% |
| 2025-10-16 | 37.04 | 37.33 | 36.89 | 37.19 | +0.895% | 1,825,825 | -9.841% |
| 2025-10-15 | 36.70 | 37.17 | 36.58 | 36.86 | +0.245% | 1,084,005 | -9.034% |
| 2025-10-14 | 36.72 | 36.84 | 36.05 | 36.77 | 0.000% | 902,156 | -8.812% |
| 2025-10-13 | 36.70 | 37.22 | 36.64 | 36.77 | -0.054% | 680,428 | -8.812% |
| 2025-10-10 | 36.37 | 37.26 | 36.36 | 36.79 | +1.630% | 1,771,168 | -8.861% |
| 2025-10-09 | 35.55 | 36.26 | 35.51 | 36.20 | +1.857% | 1,442,355 | -7.376% |
| 2025-10-08 | 35.71 | 35.94 | 35.26 | 35.54 | -0.782% | 1,699,422 | -5.656% |
| 2025-10-07 | 34.88 | 35.86 | 34.85 | 35.82 | +2.431% | 1,601,642 | -6.393% |
| 2025-10-06 | 34.79 | 35.10 | 34.33 | 34.97 | +0.633% | 1,098,729 | -4.118% |
| 2025-10-03 | 35.35 | 35.35 | 34.73 | 34.75 | -1.138% | 816,616 | -3.511% |
| 2025-10-02 | 34.71 | 35.20 | 34.62 | 35.15 | +0.890% | 801,792 | -4.609% |
| 2025-10-01 | 34.47 | 34.88 | 34.44 | 34.84 | +1.073% | 958,069 | -3.760% |
| 2025-09-30 | 35.55 | 35.65 | 33.89 | 34.47 | -3.201% | 1,339,042 | -2.727% |
| 2025-09-29 | 35.70 | 35.81 | 35.54 | 35.61 | -0.140% | 628,656 | -5.841% |
| 2025-09-26 | 35.22 | 35.71 | 35.09 | 35.66 | +1.653% | 665,189 | -5.973% |
| 2025-09-25 | 34.70 | 35.13 | 34.54 | 35.08 | +1.270% | 879,786 | -4.418% |
| 2025-09-24 | 35.30 | 35.30 | 34.64 | 34.64 | -1.925% | 974,212 | -3.204% |
| 2025-09-23 | 35.26 | 35.49 | 35.00 | 35.32 | +0.770% | 1,002,800 | -5.068% |
| 2025-09-22 | 35.37 | 35.54 | 34.99 | 35.05 | -0.933% | 632,538 | -4.337% |
| 2025-09-19 | 35.34 | 35.49 | 34.91 | 35.38 | +0.626% | 921,700 | -5.229% |
| 2025-09-18 | 35.53 | 35.72 | 35.00 | 35.16 | -1.650% | 1,002,949 | -4.636% |
| 2025-09-17 | 35.91 | 36.16 | 35.71 | 35.75 | -0.140% | 1,265,470 | -6.210% |
| 2025-09-16 | 35.80 | 35.90 | 35.56 | 35.80 | +0.112% | 667,555 | -6.341% |
| 2025-09-15 | 35.73 | 35.89 | 35.37 | 35.76 | -0.084% | 758,359 | -6.236% |
| 2025-09-12 | 35.76 | 35.95 | 35.64 | 35.79 | -0.528% | 739,731 | -6.315% |
| 2025-09-11 | 35.43 | 35.98 | 35.25 | 35.98 | +1.552% | 651,339 | -6.809% |
| 2025-09-10 | 35.60 | 35.62 | 35.28 | 35.43 | -0.225% | 838,837 | -5.363% |
| 2025-09-09 | 35.73 | 35.73 | 34.99 | 35.51 | -0.588% | 832,642 | -5.576% |
| 2025-09-08 | 35.33 | 35.77 | 35.15 | 35.72 | -0.474% | 1,161,873 | -6.131% |
| 2025-09-05 | 35.72 | 36.16 | 35.62 | 35.89 | +0.843% | 1,225,769 | -6.576% |
| 2025-09-04 | 35.80 | 36.04 | 35.59 | 35.59 | -0.280% | 1,086,802 | -5.788% |
| 2025-09-03 | 35.58 | 35.84 | 35.28 | 35.69 | +0.394% | 1,044,711 | -6.052% |
| 2025-09-02 | 35.68 | 35.78 | 35.30 | 35.55 | -0.781% | 959,522 | -5.682% |
| 2025-08-29 | 35.65 | 35.90 | 35.48 | 35.83 | +0.364% | 598,307 | -6.419% |
| 2025-08-28 | 35.62 | 35.94 | 35.62 | 35.70 | -0.224% | 587,978 | -6.078% |
| 2025-08-27 | 35.28 | 35.90 | 35.00 | 35.78 | +1.504% | 998,960 | -6.288% |
| 2025-08-26 | 35.50 | 35.56 | 35.16 | 35.25 | -0.704% | 868,607 | -4.879% |
| 2025-08-25 | 35.71 | 35.71 | 35.33 | 35.50 | -0.393% | 615,791 | -5.549% |
| 2025-08-22 | 35.75 | 35.98 | 35.60 | 35.64 | +0.112% | 753,586 | -5.920% |
| 2025-08-21 | 35.33 | 35.64 | 35.22 | 35.60 | +0.736% | 611,811 | -5.815% |
| 2025-08-20 | 35.22 | 35.59 | 35.21 | 35.34 | +0.312% | 868,790 | -5.122% |
| 2025-08-19 | 35.16 | 35.32 | 35.05 | 35.23 | +0.171% | 808,609 | -4.825% |
| 2025-08-18 | 35.37 | 35.73 | 35.16 | 35.17 | -0.425% | 706,529 | -4.663% |
| 2025-08-15 | 35.02 | 35.43 | 34.97 | 35.32 | +0.742% | 1,007,936 | -5.068% |
| 2025-08-14 | 34.76 | 35.18 | 34.70 | 35.06 | +0.689% | 985,364 | -4.364% |
| 2025-08-13 | 34.06 | 34.90 | 34.06 | 34.82 | +1.992% | 1,179,216 | -3.705% |
| 2025-08-12 | 34.02 | 34.65 | 34.01 | 34.14 | +0.738% | 821,114 | -1.787% |
| 2025-08-11 | 33.97 | 34.40 | 33.80 | 33.89 | -0.236% | 614,239 | -1.062% |
| 2025-08-08 | 33.87 | 34.15 | 33.70 | 33.97 | +0.831% | 916,931 | -1.295% |
| 2025-08-07 | 32.99 | 33.74 | 32.99 | 33.69 | +1.998% | 1,238,211 | -0.475% |
| 2025-08-06 | 33.87 | 33.89 | 32.96 | 33.03 | -1.901% | 1,684,283 | +1.514% |
| 2025-08-05 | 34.04 | 34.11 | 33.66 | 33.67 | -1.087% | 1,280,364 | -0.416% |
| 2025-08-04 | 33.80 | 34.14 | 33.69 | 34.04 | +1.039% | 921,403 | -1.498% |
| 2025-08-01 | 33.58 | 33.79 | 33.27 | 33.69 | +0.868% | 1,211,417 | -0.475% |
| 2025-07-31 | 33.20 | 33.47 | 33.05 | 33.40 | +0.150% | 1,247,950 | +0.389% |
| 2025-07-30 | 33.60 | 33.82 | 33.22 | 33.35 | -0.980% | 1,714,352 | +0.540% |
| 2025-07-29 | 33.95 | 33.95 | 33.44 | 33.68 | -0.708% | 1,166,741 | -0.445% |
| 2025-07-28 | 34.05 | 34.14 | 33.83 | 33.92 | -1.166% | 912,419 | -1.150% |
| 2025-07-25 | 34.27 | 34.45 | 34.10 | 34.32 | -0.406% | 1,581,405 | -2.302% |
| 2025-07-24 | 34.50 | 35.18 | 34.37 | 34.46 | -0.347% | 1,328,844 | -2.699% |
| 2025-07-23 | 34.70 | 35.17 | 33.60 | 34.58 | +1.289% | 2,479,282 | -3.036% |
| 2025-07-22 | 33.47 | 34.24 | 33.33 | 34.14 | +2.461% | 1,985,655 | -1.787% |
| 2025-07-21 | 33.08 | 33.50 | 32.95 | 33.32 | +1.184% | 1,731,090 | +0.630% |
| 2025-07-18 | 33.13 | 33.26 | 32.70 | 32.93 | -0.544% | 1,562,005 | +1.822% |
| 2025-07-17 | 33.66 | 33.66 | 33.03 | 33.11 | -1.634% | 1,534,978 | +1.268% |
| 2025-07-16 | 33.46 | 34.17 | 33.45 | 33.66 | +0.688% | 1,744,701 | -0.386% |
| 2025-07-15 | 33.30 | 33.61 | 33.02 | 33.43 | +0.541% | 1,359,825 | +0.299% |
| 2025-07-14 | 33.46 | 33.53 | 32.96 | 33.25 | -0.628% | 1,338,040 | +0.842% |
| 2025-07-11 | 32.80 | 33.55 | 32.80 | 33.46 | +1.795% | 2,117,245 | +0.209% |
| 2025-07-10 | 32.13 | 32.91 | 32.01 | 32.87 | +2.240% | 1,489,559 | +2.008% |
| 2025-07-09 | 32.27 | 32.35 | 31.84 | 32.15 | -0.310% | 1,445,284 | +4.292% |
| 2025-07-08 | 31.78 | 32.66 | 31.74 | 32.25 | +1.256% | 2,100,468 | +3.969% |
| 2025-07-07 | 32.08 | 32.41 | 31.85 | 31.85 | -0.686% | 2,776,761 | +5.275% |
| 2025-07-03 | 31.74 | 32.37 | 31.27 | 32.07 | +0.659% | 3,039,584 | +4.553% |
| 2025-07-02 | 30.22 | 31.90 | 30.06 | 31.86 | +5.079% | 3,222,210 | +5.242% |
| 2025-07-01 | 29.68 | 30.61 | 29.68 | 30.32 | +2.225% | 1,534,815 | +10.587% |
| 2025-06-30 | 29.17 | 29.69 | 29.11 | 29.66 | +1.994% | 1,439,685 | +13.048% |
| 2025-06-27 | 29.43 | 29.52 | 28.95 | 29.08 | -0.852% | 1,528,457 | +15.303% |
| 2025-06-26 | 29.18 | 29.52 | 29.16 | 29.33 | +0.790% | 1,538,150 | +14.320% |
| 2025-06-25 | 28.66 | 29.51 | 28.66 | 29.10 | -0.137% | 3,454,249 | +15.223% |
| 2025-06-24 | 28.23 | 29.33 | 28.23 | 29.14 | +3.480% | 2,178,382 | +15.065% |
| 2025-06-23 | 27.65 | 28.20 | 27.62 | 28.16 | +1.477% | 1,218,106 | +19.070% |
| 2025-06-20 | 27.87 | 27.98 | 27.56 | 27.75 | +0.616% | 1,680,728 | +20.829% |
| 2025-06-18 | 27.34 | 27.73 | 27.31 | 27.58 | +0.620% | 1,092,002 | +21.574% |
| 2025-06-17 | 27.87 | 27.89 | 27.20 | 27.41 | -1.827% | 1,298,152 | +22.328% |
| 2025-06-16 | 27.79 | 27.95 | 27.66 | 27.92 | +0.976% | 868,925 | +20.093% |
| 2025-06-13 | 27.48 | 27.80 | 27.48 | 27.65 | -0.036% | 943,061 | +21.266% |
| 2025-06-12 | 27.17 | 27.68 | 27.15 | 27.66 | +2.217% | 1,165,731 | +21.222% |
| 2025-06-11 | 27.32 | 27.32 | 26.98 | 27.06 | -0.734% | 1,045,584 | +23.910% |
| 2025-06-10 | 26.88 | 27.36 | 26.70 | 27.26 | +2.289% | 1,464,632 | +23.001% |
| 2025-06-09 | 26.30 | 26.90 | 26.30 | 26.65 | +0.188% | 1,093,906 | +25.816% |
| 2025-06-06 | 26.64 | 26.75 | 26.43 | 26.60 | -0.375% | 940,227 | +26.053% |
| 2025-06-05 | 26.84 | 26.92 | 26.57 | 26.70 | -0.410% | 1,189,403 | +25.581% |
| 2025-06-04 | 26.90 | 27.07 | 26.75 | 26.81 | +0.187% | 1,324,522 | +25.065% |
| 2025-06-03 | 26.65 | 26.84 | 26.65 | 26.76 | -0.261% | 1,039,182 | +25.299% |
| 2025-06-02 | 26.75 | 27.15 | 26.64 | 26.83 | -0.037% | 1,243,670 | +24.972% |
| 2025-05-30 | 26.51 | 27.02 | 26.47 | 26.84 | +1.016% | 1,263,529 | +24.925% |
| 2025-05-29 | 26.32 | 26.83 | 26.32 | 26.57 | +1.104% | 898,932 | +26.195% |
| 2025-05-28 | 26.51 | 26.56 | 26.27 | 26.28 | -1.129% | 925,041 | +27.588% |
| 2025-05-27 | 26.21 | 26.81 | 26.21 | 26.58 | +1.878% | 1,147,074 | +26.147% |
| 2025-05-23 | 26.07 | 26.23 | 25.80 | 26.09 | +0.192% | 738,732 | +28.517% |
| 2025-05-22 | 25.86 | 26.19 | 25.69 | 26.04 | +0.657% | 765,990 | +28.763% |
| 2025-05-21 | 25.88 | 26.10 | 25.78 | 25.87 | -0.077% | 1,255,660 | +29.610% |
| 2025-05-20 | 25.62 | 26.02 | 25.62 | 25.89 | +0.936% | 844,081 | +29.509% |
| 2025-05-19 | 25.43 | 25.65 | 25.37 | 25.65 | +0.352% | 396,847 | +30.721% |
| 2025-05-16 | 25.41 | 25.66 | 25.37 | 25.56 | +0.789% | 894,533 | +31.182% |
| 2025-05-15 | 25.06 | 25.42 | 25.05 | 25.36 | +1.521% | 638,870 | +32.216% |
| 2025-05-14 | 25.29 | 25.48 | 24.80 | 24.98 | 0.000% | 985,903 | +34.227% |