CAE
CAE INC
stockTSE
InactiveAug 2, 2024 4:00:00 PM EDT
23.07CAD-2.494%(-0.59)
CAE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-08-02 | 23.29 | 23.32 | 22.68 | 23.07 | -2.494% | 469,021 | 0.000% |
| 2024-08-01 | 25.11 | 25.11 | 23.66 | 23.66 | -5.812% | 780,938 | -2.494% |
| 2024-07-31 | 24.87 | 25.31 | 24.75 | 25.12 | +1.249% | 606,502 | -8.161% |
| 2024-07-30 | 24.90 | 24.97 | 24.54 | 24.81 | -0.321% | 399,628 | -7.013% |
| 2024-07-29 | 24.45 | 24.96 | 24.45 | 24.89 | +1.841% | 491,102 | -7.312% |
| 2024-07-26 | 24.51 | 24.73 | 24.36 | 24.44 | +0.164% | 595,532 | -5.606% |
| 2024-07-25 | 24.51 | 24.66 | 24.25 | 24.40 | -0.732% | 680,623 | -5.451% |
| 2024-07-24 | 25.33 | 25.44 | 24.58 | 24.58 | -3.721% | 750,242 | -6.143% |
| 2024-07-23 | 25.51 | 25.68 | 25.41 | 25.53 | -0.234% | 392,193 | -9.636% |
| 2024-07-22 | 25.40 | 25.59 | 25.00 | 25.59 | +1.026% | 386,173 | -9.848% |
| 2024-07-19 | 25.45 | 25.49 | 25.06 | 25.33 | -0.706% | 340,222 | -8.922% |
| 2024-07-18 | 26.12 | 26.39 | 25.42 | 25.51 | -2.373% | 465,849 | -9.565% |
| 2024-07-17 | 26.20 | 26.27 | 25.98 | 26.13 | -0.873% | 547,699 | -11.711% |
| 2024-07-16 | 25.68 | 26.37 | 25.65 | 26.36 | +2.608% | 578,008 | -12.481% |
| 2024-07-15 | 25.80 | 25.99 | 25.63 | 25.69 | -0.503% | 444,623 | -10.199% |
| 2024-07-12 | 25.53 | 25.85 | 25.45 | 25.82 | +1.494% | 879,237 | -10.651% |
| 2024-07-11 | 25.65 | 25.76 | 25.42 | 25.44 | -0.353% | 504,800 | -9.316% |
| 2024-07-10 | 25.19 | 25.57 | 25.18 | 25.53 | +2.038% | 434,889 | -9.636% |
| 2024-07-09 | 25.63 | 25.63 | 24.85 | 25.02 | -2.456% | 1,022,034 | -7.794% |
| 2024-07-08 | 25.49 | 25.74 | 25.48 | 25.65 | +0.628% | 307,648 | -10.058% |
| 2024-07-05 | 26.00 | 26.03 | 25.49 | 25.49 | -1.773% | 416,648 | -9.494% |
| 2024-07-04 | 26.06 | 26.32 | 25.86 | 25.95 | -1.143% | 94,145 | -11.098% |
| 2024-07-03 | 25.70 | 26.26 | 25.69 | 26.25 | +2.459% | 362,493 | -12.114% |
| 2024-07-02 | 25.35 | 25.73 | 25.23 | 25.62 | +0.826% | 510,509 | -9.953% |
| 2024-06-28 | 26.00 | 26.00 | 25.34 | 25.41 | -2.156% | 2,019,331 | -9.209% |
| 2024-06-27 | 25.88 | 26.05 | 25.56 | 25.97 | +0.077% | 803,264 | -11.167% |
| 2024-06-26 | 25.63 | 26.02 | 25.55 | 25.95 | +0.698% | 442,851 | -11.098% |
| 2024-06-25 | 26.32 | 26.33 | 25.59 | 25.77 | -2.312% | 529,417 | -10.477% |
| 2024-06-24 | 26.63 | 26.84 | 26.37 | 26.38 | -0.752% | 964,726 | -12.547% |
| 2024-06-21 | 26.10 | 26.69 | 26.08 | 26.58 | +1.878% | 3,063,678 | -13.205% |
| 2024-06-20 | 25.71 | 26.19 | 25.71 | 26.09 | +1.557% | 653,931 | -11.575% |
| 2024-06-19 | 25.68 | 26.10 | 25.60 | 25.69 | -1.306% | 256,314 | -10.199% |
| 2024-06-18 | 24.85 | 26.06 | 24.85 | 26.03 | +4.538% | 533,527 | -11.371% |
| 2024-06-17 | 24.64 | 24.91 | 24.51 | 24.90 | +0.525% | 521,576 | -7.349% |
| 2024-06-14 | 24.81 | 24.94 | 24.43 | 24.77 | -1.275% | 755,206 | -6.863% |
| 2024-06-13 | 25.44 | 25.49 | 25.03 | 25.09 | -1.723% | 413,090 | -8.051% |
| 2024-06-12 | 25.21 | 25.67 | 25.21 | 25.53 | +2.038% | 490,799 | -9.636% |
| 2024-06-11 | 24.79 | 25.16 | 24.74 | 25.02 | +0.442% | 781,127 | -7.794% |
| 2024-06-10 | 25.40 | 25.45 | 24.77 | 24.91 | -2.083% | 972,480 | -7.387% |
| 2024-06-07 | 25.65 | 25.91 | 25.43 | 25.44 | -1.319% | 342,219 | -9.316% |
| 2024-06-06 | 25.59 | 26.05 | 25.53 | 25.78 | +0.703% | 937,459 | -10.512% |
| 2024-06-05 | 25.29 | 25.73 | 25.26 | 25.60 | +1.226% | 488,196 | -9.883% |
| 2024-06-04 | 25.29 | 25.39 | 25.01 | 25.29 | -0.040% | 1,078,868 | -8.778% |
| 2024-06-03 | 25.61 | 25.75 | 25.25 | 25.30 | -1.133% | 344,040 | -8.814% |
| 2024-05-31 | 25.45 | 25.60 | 25.07 | 25.59 | +0.827% | 1,295,927 | -9.848% |
| 2024-05-30 | 25.28 | 25.68 | 25.23 | 25.38 | +0.118% | 960,267 | -9.102% |
| 2024-05-29 | 24.96 | 25.60 | 24.93 | 25.35 | +0.118% | 715,266 | -8.994% |
| 2024-05-28 | 25.38 | 25.57 | 25.16 | 25.32 | -1.517% | 537,254 | -8.886% |
| 2024-05-27 | 25.25 | 25.86 | 25.25 | 25.71 | +0.942% | 179,161 | -10.268% |
| 2024-05-24 | 25.70 | 25.98 | 25.25 | 25.47 | -1.279% | 528,512 | -9.423% |
| 2024-05-23 | 25.74 | 26.63 | 25.74 | 25.80 | +0.272% | 985,118 | -10.581% |
| 2024-05-22 | 23.87 | 25.76 | 23.74 | 25.73 | -4.915% | 1,691,124 | -10.338% |
| 2024-05-21 | 26.56 | 27.32 | 26.56 | 27.06 | -2.134% | 733,560 | -14.745% |
| 2024-05-17 | 28.49 | 28.65 | 27.36 | 27.65 | -2.846% | 992,403 | -16.564% |
| 2024-05-16 | 28.68 | 28.76 | 28.38 | 28.46 | -0.940% | 617,862 | -18.939% |
| 2024-05-15 | 28.85 | 28.88 | 28.56 | 28.73 | -0.278% | 406,071 | -19.701% |
| 2024-05-14 | 28.58 | 28.94 | 28.58 | 28.81 | +0.734% | 524,671 | -19.924% |
| 2024-05-13 | 28.68 | 28.87 | 28.55 | 28.60 | -0.070% | 405,669 | -19.336% |
| 2024-05-10 | 28.84 | 29.02 | 28.56 | 28.62 | -0.797% | 650,229 | -19.392% |
| 2024-05-09 | 28.55 | 28.87 | 28.53 | 28.85 | +1.335% | 595,653 | -20.035% |
| 2024-05-08 | 28.21 | 28.55 | 28.05 | 28.47 | +0.707% | 356,226 | -18.967% |
| 2024-05-07 | 28.39 | 28.45 | 28.22 | 28.27 | -0.352% | 539,580 | -18.394% |
| 2024-05-06 | 28.01 | 28.49 | 27.93 | 28.37 | +2.753% | 673,765 | -18.682% |
| 2024-05-02 | 27.16 | 27.63 | 27.15 | 27.61 | +1.732% | 509,509 | -16.443% |
| 2024-05-01 | 26.40 | 27.38 | 26.40 | 27.14 | +2.184% | 722,986 | -14.996% |
| 2024-04-30 | 26.31 | 26.69 | 26.21 | 26.56 | +0.492% | 700,207 | -13.140% |
| 2024-04-29 | 26.10 | 26.49 | 26.04 | 26.43 | +1.537% | 397,191 | -12.713% |
| 2024-04-26 | 25.67 | 26.13 | 25.66 | 26.03 | -0.611% | 416,909 | -11.371% |
| 2024-04-24 | 26.05 | 26.43 | 25.92 | 26.19 | +0.499% | 450,814 | -11.913% |
| 2024-04-23 | 25.49 | 26.07 | 25.39 | 26.06 | +2.518% | 622,546 | -11.474% |
| 2024-04-22 | 25.60 | 25.79 | 25.36 | 25.42 | -0.625% | 452,511 | -9.245% |
| 2024-04-19 | 25.62 | 25.87 | 25.45 | 25.58 | +0.078% | 469,069 | -9.812% |
| 2024-04-18 | 26.07 | 26.10 | 25.48 | 25.56 | -2.181% | 393,688 | -9.742% |
| 2024-04-16 | 26.38 | 26.43 | 25.82 | 26.13 | -0.910% | 636,552 | -11.711% |
| 2024-04-15 | 26.97 | 27.19 | 26.36 | 26.37 | -1.494% | 483,331 | -12.514% |
| 2024-04-12 | 26.77 | 26.82 | 26.47 | 26.77 | -0.446% | 628,627 | -13.821% |
| 2024-04-11 | 26.95 | 27.07 | 26.53 | 26.89 | -0.111% | 527,129 | -14.206% |
| 2024-04-10 | 26.86 | 27.01 | 26.62 | 26.92 | -0.664% | 367,274 | -14.302% |
| 2024-04-09 | 27.25 | 27.42 | 27.02 | 27.10 | -0.696% | 320,439 | -14.871% |
| 2024-04-08 | 27.10 | 27.68 | 27.05 | 27.29 | +1.112% | 432,444 | -15.464% |
| 2024-04-05 | 27.02 | 27.38 | 26.89 | 26.99 | -0.406% | 415,914 | -14.524% |
| 2024-04-04 | 27.01 | 27.24 | 26.96 | 27.10 | +0.222% | 580,435 | -14.871% |
| 2024-04-03 | 26.72 | 27.14 | 26.58 | 27.04 | +1.084% | 528,375 | -14.682% |
| 2024-04-02 | 27.33 | 27.37 | 26.71 | 26.75 | -2.586% | 353,305 | -13.757% |
| 2024-04-01 | 27.90 | 27.95 | 27.37 | 27.46 | -1.823% | 214,523 | -15.987% |
| 2024-03-28 | 27.83 | 28.08 | 27.55 | 27.97 | +0.720% | 486,437 | -17.519% |
| 2024-03-27 | 27.59 | 27.80 | 27.49 | 27.77 | +0.580% | 381,187 | -16.925% |
| 2024-03-26 | 27.51 | 27.91 | 27.34 | 27.61 | +0.327% | 498,083 | -16.443% |
| 2024-03-25 | 27.51 | 27.67 | 27.42 | 27.52 | -0.145% | 304,118 | -16.170% |
| 2024-03-22 | 27.20 | 27.71 | 27.11 | 27.56 | +1.435% | 401,791 | -16.292% |
| 2024-03-21 | 27.82 | 28.13 | 27.17 | 27.17 | -1.842% | 458,331 | -15.090% |
| 2024-03-20 | 27.24 | 27.82 | 27.24 | 27.68 | +1.503% | 342,099 | -16.655% |
| 2024-03-19 | 27.00 | 27.36 | 27.00 | 27.27 | +1.075% | 317,289 | -15.402% |
| 2024-03-15 | 26.63 | 27.02 | 26.58 | 26.98 | +1.087% | 2,021,402 | -14.492% |
| 2024-03-14 | 26.64 | 26.90 | 26.52 | 26.69 | -0.037% | 553,564 | -13.563% |
| 2024-03-13 | 26.46 | 26.85 | 26.46 | 26.70 | +0.983% | 455,098 | -13.596% |
| 2024-03-12 | 26.40 | 26.59 | 26.30 | 26.44 | +0.152% | 356,483 | -12.746% |
| 2024-03-11 | 26.54 | 26.54 | 26.27 | 26.40 | 0.000% | 409,329 | -12.614% |
| 2024-03-07 | 26.60 | 26.70 | 25.99 | 26.40 | -0.528% | 484,259 | -12.614% |
| 2024-03-06 | 25.95 | 26.66 | 25.80 | 26.54 | +2.948% | 634,474 | -13.075% |
| 2024-03-04 | 25.61 | 25.82 | 25.44 | 25.78 | +0.664% | 441,426 | -10.512% |
| 2024-03-01 | 25.31 | 25.76 | 25.17 | 25.61 | +1.066% | 405,733 | -9.918% |
| 2024-02-29 | 25.03 | 25.51 | 25.01 | 25.34 | +1.158% | 2,131,477 | -8.958% |
| 2024-02-28 | 25.23 | 25.31 | 24.88 | 25.05 | -0.988% | 408,830 | -7.904% |
| 2024-02-27 | 25.17 | 25.38 | 25.00 | 25.30 | +0.917% | 805,298 | -8.814% |
| 2024-02-26 | 25.77 | 25.88 | 24.92 | 25.07 | -2.980% | 1,046,037 | -7.978% |
| 2024-02-23 | 25.93 | 26.10 | 25.73 | 25.84 | -0.920% | 759,493 | -10.720% |
| 2024-02-22 | 25.88 | 26.20 | 25.76 | 26.08 | +0.540% | 590,423 | -11.541% |
| 2024-02-21 | 25.89 | 26.04 | 25.70 | 25.94 | -0.422% | 569,196 | -11.064% |
| 2024-02-20 | 25.71 | 26.32 | 25.71 | 26.05 | +1.520% | 840,192 | -11.440% |
| 2024-02-16 | 26.04 | 26.26 | 25.54 | 25.66 | -1.535% | 1,214,415 | -10.094% |
| 2024-02-15 | 25.57 | 26.34 | 25.27 | 26.06 | +1.797% | 1,106,205 | -11.474% |
| 2024-02-14 | 28.37 | 28.42 | 24.75 | 25.60 | -9.796% | 2,121,839 | -9.883% |
| 2024-02-13 | 28.48 | 28.69 | 28.24 | 28.38 | -1.731% | 686,809 | -18.710% |
| 2024-02-12 | 28.45 | 29.30 | 28.45 | 28.88 | +1.834% | 636,647 | -20.118% |
| 2024-02-09 | 27.80 | 28.73 | 27.75 | 28.36 | +2.125% | 572,999 | -18.653% |
| 2024-02-08 | 27.40 | 27.81 | 27.11 | 27.77 | +1.313% | 573,468 | -16.925% |
| 2024-02-07 | 27.33 | 27.49 | 27.20 | 27.41 | +0.403% | 577,366 | -15.834% |
| 2024-02-06 | 26.49 | 27.35 | 26.42 | 27.30 | +3.214% | 722,997 | -15.495% |
| 2024-02-05 | 26.41 | 26.55 | 26.07 | 26.45 | -0.226% | 480,058 | -12.779% |
| 2024-02-02 | 26.61 | 26.68 | 26.30 | 26.51 | -1.008% | 1,000,828 | -12.976% |
| 2024-02-01 | 27.00 | 27.10 | 26.58 | 26.78 | -0.520% | 869,326 | -13.854% |
| 2024-01-31 | 27.05 | 27.20 | 26.82 | 26.92 | -0.037% | 852,647 | -14.302% |
| 2024-01-30 | 27.11 | 27.15 | 26.87 | 26.93 | -1.065% | 289,749 | -14.333% |
| 2024-01-29 | 26.74 | 27.24 | 26.54 | 27.22 | +1.605% | 465,671 | -15.246% |
| 2024-01-26 | 26.95 | 27.03 | 26.68 | 26.79 | -0.594% | 524,005 | -13.886% |
| 2024-01-25 | 27.50 | 27.56 | 26.92 | 26.95 | -1.821% | 301,420 | -14.397% |
| 2024-01-24 | 27.76 | 27.92 | 27.42 | 27.45 | -0.327% | 296,662 | -15.956% |
| 2024-01-23 | 27.06 | 27.62 | 27.06 | 27.54 | +1.101% | 859,558 | -16.231% |
| 2024-01-22 | 27.52 | 27.59 | 26.88 | 27.24 | -2.436% | 864,433 | -15.308% |
| 2024-01-19 | 28.10 | 28.10 | 27.63 | 27.92 | -0.817% | 356,341 | -17.371% |
| 2024-01-18 | 27.80 | 28.21 | 27.80 | 28.15 | +1.588% | 454,233 | -18.046% |
| 2024-01-17 | 27.78 | 27.96 | 27.27 | 27.71 | -1.142% | 424,470 | -16.745% |
| 2024-01-16 | 28.34 | 28.34 | 27.65 | 28.03 | -1.580% | 342,733 | -17.695% |
| 2024-01-15 | 28.11 | 28.54 | 28.11 | 28.48 | +1.136% | 73,358 | -18.996% |
| 2024-01-12 | 28.40 | 28.75 | 28.02 | 28.16 | -0.600% | 288,042 | -18.075% |
| 2024-01-11 | 28.22 | 28.33 | 27.90 | 28.33 | +0.177% | 281,262 | -18.567% |
| 2024-01-10 | 28.14 | 28.42 | 28.11 | 28.28 | +0.213% | 227,280 | -18.423% |
| 2024-01-09 | 28.37 | 28.47 | 28.09 | 28.22 | -1.225% | 308,428 | -18.249% |
| 2024-01-08 | 28.32 | 28.58 | 28.30 | 28.57 | +0.246% | 402,325 | -19.251% |
| 2024-01-05 | 28.50 | 28.54 | 28.07 | 28.50 | -0.210% | 362,008 | -19.053% |
| 2024-01-04 | 27.82 | 28.59 | 27.75 | 28.56 | +2.549% | 376,710 | -19.223% |
| 2024-01-03 | 28.01 | 28.08 | 27.54 | 27.85 | -1.729% | 313,819 | -17.163% |
| 2024-01-02 | 28.42 | 28.68 | 28.21 | 28.34 | -0.909% | 327,250 | -18.596% |
| 2023-12-29 | 28.63 | 28.90 | 28.45 | 28.60 | -0.035% | 215,251 | -19.336% |
| 2023-12-28 | 28.59 | 28.73 | 28.50 | 28.61 | -0.035% | 215,967 | -19.364% |
| 2023-12-27 | 28.26 | 28.79 | 28.26 | 28.62 | +0.280% | 252,029 | -19.392% |
| 2023-12-22 | 28.53 | 28.80 | 28.42 | 28.54 | 0.000% | 573,269 | -19.166% |
| 2023-12-21 | 28.13 | 28.63 | 28.13 | 28.54 | +1.965% | 281,511 | -19.166% |
| 2023-12-20 | 28.60 | 28.89 | 27.97 | 27.99 | -2.064% | 362,728 | -17.578% |
| 2023-12-19 | 28.08 | 28.63 | 27.85 | 28.58 | +2.217% | 323,227 | -19.279% |
| 2023-12-18 | 27.94 | 28.09 | 27.72 | 27.96 | +0.467% | 270,363 | -17.489% |
| 2023-12-15 | 28.32 | 28.39 | 27.56 | 27.83 | -1.730% | 2,400,365 | -17.104% |
| 2023-12-14 | 27.91 | 28.67 | 27.62 | 28.32 | +1.871% | 3,089,690 | -18.538% |
| 2023-12-13 | 27.29 | 27.86 | 27.18 | 27.80 | +0.907% | 608,715 | -17.014% |
| 2023-12-12 | 27.58 | 27.70 | 27.42 | 27.55 | -1.431% | 594,790 | -16.261% |
| 2023-12-08 | 27.75 | 28.08 | 27.72 | 27.95 | +0.431% | 415,968 | -17.460% |
| 2023-12-07 | 27.78 | 28.03 | 27.76 | 27.83 | +0.216% | 488,703 | -17.104% |
| 2023-12-06 | 27.59 | 28.10 | 27.56 | 27.77 | +1.276% | 663,197 | -16.925% |
| 2023-12-05 | 27.65 | 27.99 | 27.38 | 27.42 | -1.082% | 525,118 | -15.864% |
| 2023-12-04 | 27.50 | 27.88 | 27.39 | 27.72 | +0.544% | 306,663 | -16.775% |
| 2023-12-01 | 26.96 | 27.60 | 26.85 | 27.57 | +2.187% | 486,508 | -16.322% |
| 2023-11-30 | 26.48 | 27.05 | 26.36 | 26.98 | +2.004% | 2,145,899 | -14.492% |
| 2023-11-29 | 27.19 | 27.20 | 25.69 | 26.45 | -4.959% | 1,930,484 | -12.779% |
| 2023-11-28 | 28.30 | 28.31 | 27.80 | 27.83 | -1.730% | 606,428 | -17.104% |
| 2023-11-27 | 28.51 | 28.52 | 28.22 | 28.32 | -0.910% | 550,108 | -18.538% |
| 2023-11-24 | 28.55 | 28.80 | 28.55 | 28.58 | +0.105% | 249,949 | -19.279% |
| 2023-11-23 | 28.68 | 28.86 | 28.53 | 28.55 | -0.314% | 150,875 | -19.194% |
| 2023-11-22 | 28.68 | 28.86 | 28.55 | 28.64 | -0.070% | 473,083 | -19.448% |
| 2023-11-21 | 28.62 | 28.90 | 28.54 | 28.66 | -0.693% | 641,883 | -19.505% |
| 2023-11-20 | 28.78 | 28.96 | 28.02 | 28.86 | +0.069% | 998,141 | -20.062% |
| 2023-11-17 | 28.89 | 29.12 | 28.65 | 28.84 | +0.523% | 945,943 | -20.007% |
| 2023-11-16 | 28.49 | 29.06 | 28.49 | 28.69 | +0.702% | 549,072 | -19.589% |
| 2023-11-15 | 28.87 | 29.25 | 28.41 | 28.49 | -1.316% | 1,071,488 | -19.024% |
| 2023-11-14 | 31.68 | 31.90 | 28.61 | 28.87 | -4.436% | 963,754 | -20.090% |
| 2023-11-13 | 30.13 | 30.64 | 30.10 | 30.21 | +0.266% | 400,891 | -23.635% |
| 2023-11-10 | 29.54 | 30.25 | 29.54 | 30.13 | +1.963% | 427,234 | -23.432% |
| 2023-11-09 | 29.39 | 29.90 | 29.39 | 29.55 | +1.129% | 443,312 | -21.929% |
| 2023-11-08 | 28.86 | 29.25 | 28.59 | 29.22 | +1.353% | 490,242 | -21.047% |
| 2023-11-07 | 29.18 | 29.19 | 28.72 | 28.83 | -1.199% | 678,589 | -19.979% |
| 2023-11-06 | 29.61 | 29.89 | 29.01 | 29.18 | -1.152% | 427,586 | -20.939% |
| 2023-11-03 | 29.53 | 29.81 | 29.33 | 29.52 | +0.820% | 353,518 | -21.850% |
| 2023-11-02 | 29.00 | 29.38 | 28.86 | 29.28 | +1.315% | 460,073 | -21.209% |
| 2023-11-01 | 28.98 | 29.25 | 28.77 | 28.90 | -0.207% | 461,012 | -20.173% |
| 2023-10-31 | 28.76 | 29.06 | 28.64 | 28.96 | +0.556% | 756,837 | -20.338% |
| 2023-10-30 | 28.66 | 29.01 | 28.31 | 28.80 | +1.266% | 362,934 | -19.896% |
| 2023-10-27 | 28.67 | 28.81 | 28.27 | 28.44 | -0.871% | 237,745 | -18.882% |
| 2023-10-26 | 28.71 | 29.38 | 28.64 | 28.69 | +0.561% | 408,028 | -19.589% |
| 2023-10-25 | 29.06 | 29.31 | 28.50 | 28.53 | -1.959% | 267,950 | -19.138% |
| 2023-10-24 | 28.82 | 29.50 | 28.77 | 29.10 | +1.998% | 578,640 | -20.722% |
| 2023-10-23 | 28.49 | 28.88 | 28.12 | 28.53 | -0.384% | 727,839 | -19.138% |
| 2023-10-20 | 29.30 | 29.30 | 28.44 | 28.64 | -2.386% | 452,011 | -19.448% |
| 2023-10-19 | 29.55 | 29.59 | 29.15 | 29.34 | -0.542% | 456,123 | -21.370% |
| 2023-10-18 | 30.74 | 30.74 | 29.49 | 29.50 | -4.716% | 444,901 | -21.797% |
| 2023-10-17 | 30.80 | 31.21 | 30.80 | 30.96 | -0.161% | 306,597 | -25.484% |
| 2023-10-16 | 30.69 | 31.12 | 30.53 | 31.01 | +1.307% | 604,926 | -25.605% |
| 2023-10-13 | 31.20 | 31.25 | 30.47 | 30.61 | -1.985% | 287,526 | -24.632% |
| 2023-10-12 | 31.69 | 31.75 | 30.81 | 31.23 | -1.638% | 380,379 | -26.129% |
| 2023-10-11 | 31.62 | 31.75 | 31.40 | 31.75 | +0.666% | 444,027 | -27.339% |
| 2023-10-10 | 31.73 | 32.10 | 31.50 | 31.54 | +0.928% | 467,160 | -26.855% |
| 2023-10-06 | 31.36 | 31.70 | 30.65 | 31.25 | -1.606% | 484,484 | -26.176% |
| 2023-10-05 | 31.58 | 32.12 | 31.53 | 31.76 | +0.538% | 427,693 | -27.361% |
| 2023-10-04 | 31.11 | 31.62 | 30.74 | 31.59 | +1.413% | 331,720 | -26.971% |
| 2023-10-03 | 30.95 | 31.35 | 30.87 | 31.15 | -0.288% | 258,191 | -25.939% |
| 2023-10-02 | 31.70 | 31.84 | 31.15 | 31.24 | -1.482% | 278,534 | -26.152% |
| 2023-09-29 | 31.69 | 31.83 | 31.35 | 31.71 | +0.795% | 551,726 | -27.247% |
| 2023-09-28 | 31.12 | 31.66 | 31.12 | 31.46 | +1.125% | 352,734 | -26.669% |
| 2023-09-27 | 31.56 | 31.63 | 30.77 | 31.11 | -1.018% | 567,783 | -25.844% |
| 2023-09-26 | 31.51 | 31.87 | 31.17 | 31.43 | -1.008% | 432,734 | -26.599% |
| 2023-09-25 | 31.67 | 32.06 | 31.41 | 31.75 | -0.688% | 246,812 | -27.339% |
| 2023-09-22 | 32.12 | 32.30 | 31.85 | 31.97 | -0.343% | 301,677 | -27.839% |
| 2023-09-21 | 32.50 | 32.66 | 31.91 | 32.08 | -2.225% | 523,709 | -28.086% |
| 2023-09-20 | 32.65 | 33.04 | 32.65 | 32.81 | +0.830% | 307,212 | -29.686% |
| 2023-09-19 | 33.21 | 33.22 | 32.53 | 32.54 | -2.400% | 376,685 | -29.103% |
| 2023-09-18 | 32.84 | 33.55 | 32.50 | 33.34 | +1.276% | 484,459 | -30.804% |
| 2023-09-15 | 33.60 | 33.87 | 32.81 | 32.92 | -2.198% | 1,726,395 | -29.921% |
| 2023-09-14 | 33.16 | 33.72 | 33.09 | 33.66 | +1.569% | 665,973 | -31.462% |
| 2023-09-13 | 32.91 | 33.20 | 32.57 | 33.14 | +0.363% | 377,177 | -30.386% |
| 2023-09-12 | 32.34 | 33.25 | 32.34 | 33.02 | +1.475% | 309,085 | -30.133% |
| 2023-09-11 | 32.62 | 32.78 | 32.26 | 32.54 | -0.061% | 254,187 | -29.103% |
| 2023-09-08 | 32.70 | 32.78 | 32.37 | 32.56 | -0.459% | 413,583 | -29.146% |
| 2023-09-07 | 32.57 | 32.89 | 32.32 | 32.71 | -0.092% | 505,281 | -29.471% |
| 2023-09-06 | 33.10 | 33.56 | 32.47 | 32.74 | -1.445% | 403,525 | -29.536% |
| 2023-09-05 | 32.80 | 33.52 | 32.58 | 33.22 | +0.850% | 509,897 | -30.554% |
| 2023-09-01 | 32.67 | 32.96 | 32.46 | 32.94 | +1.074% | 493,462 | -29.964% |
| 2023-08-31 | 32.65 | 33.05 | 32.57 | 32.59 | -0.061% | 643,985 | -29.211% |
| 2023-08-30 | 32.39 | 32.94 | 32.39 | 32.61 | +0.710% | 400,698 | -29.255% |
| 2023-08-29 | 31.88 | 32.47 | 31.67 | 32.38 | +1.888% | 555,273 | -28.752% |
| 2023-08-28 | 32.00 | 32.04 | 31.76 | 31.78 | -0.031% | 408,255 | -27.407% |
| 2023-08-25 | 31.74 | 32.00 | 31.41 | 31.79 | +0.697% | 342,384 | -27.430% |
| 2023-08-24 | 31.95 | 31.95 | 31.51 | 31.57 | -1.096% | 335,480 | -26.924% |
| 2023-08-23 | 31.91 | 32.05 | 31.86 | 31.92 | +0.504% | 462,556 | -27.726% |
| 2023-08-22 | 32.06 | 32.06 | 31.51 | 31.76 | -0.626% | 257,612 | -27.361% |
| 2023-08-21 | 32.19 | 32.19 | 31.75 | 31.96 | -0.343% | 321,176 | -27.816% |
| 2023-08-18 | 32.12 | 32.28 | 31.75 | 32.07 | -0.651% | 372,098 | -28.064% |
| 2023-08-17 | 32.54 | 32.60 | 32.00 | 32.28 | -1.315% | 784,592 | -28.532% |
| 2023-08-16 | 31.23 | 32.74 | 31.10 | 32.71 | +4.505% | 1,286,253 | -29.471% |
| 2023-08-15 | 31.66 | 31.66 | 30.55 | 31.30 | -1.448% | 762,927 | -26.294% |
| 2023-08-14 | 31.79 | 31.93 | 31.43 | 31.76 | +0.316% | 588,607 | -27.361% |
| 2023-08-11 | 31.44 | 32.38 | 31.42 | 31.66 | +0.700% | 454,174 | -27.132% |
| 2023-08-10 | 32.01 | 32.50 | 31.20 | 31.44 | -1.750% | 997,727 | -26.622% |
| 2023-08-09 | 30.04 | 32.39 | 30.04 | 32.00 | +8.035% | 1,406,870 | -27.906% |
| 2023-08-08 | 30.02 | 30.17 | 29.35 | 29.62 | -0.604% | 785,576 | -22.113% |
| 2023-08-04 | 29.96 | 30.48 | 29.74 | 29.80 | -0.468% | 663,940 | -22.584% |
| 2023-08-03 | 29.71 | 30.17 | 29.26 | 29.94 | +0.302% | 752,669 | -22.946% |
| 2023-08-02 | 29.93 | 30.02 | 29.25 | 29.85 | -1.093% | 614,759 | -22.714% |
| 2023-08-01 | 30.06 | 30.54 | 29.88 | 30.18 | +0.166% | 399,550 | -23.559% |
| 2023-07-31 | 29.56 | 30.15 | 29.44 | 30.13 | +2.344% | 731,520 | -23.432% |
| 2023-07-28 | 29.28 | 29.57 | 29.18 | 29.44 | +1.517% | 362,002 | -21.637% |
| 2023-07-27 | 29.60 | 29.64 | 28.94 | 29.00 | -1.461% | 574,115 | -20.448% |
| 2023-07-26 | 29.40 | 29.61 | 29.19 | 29.43 | +0.068% | 452,725 | -21.611% |
| 2023-07-25 | 28.76 | 29.53 | 28.76 | 29.41 | +2.118% | 417,343 | -21.557% |
| 2023-07-24 | 28.98 | 28.98 | 28.67 | 28.80 | -0.415% | 187,937 | -19.896% |
| 2023-07-21 | 28.71 | 29.00 | 28.47 | 28.92 | +1.367% | 354,666 | -20.228% |
| 2023-07-20 | 29.05 | 29.07 | 28.41 | 28.53 | -1.959% | 273,193 | -19.138% |
| 2023-07-19 | 29.34 | 29.43 | 28.90 | 29.10 | -0.649% | 295,660 | -20.722% |
| 2023-07-18 | 28.86 | 29.41 | 28.86 | 29.29 | +1.525% | 492,754 | -21.236% |
| 2023-07-17 | 29.01 | 29.03 | 28.79 | 28.85 | -0.893% | 333,907 | -20.035% |
| 2023-07-14 | 29.24 | 29.34 | 28.90 | 29.11 | -0.240% | 316,693 | -20.749% |
| 2023-07-13 | 29.36 | 29.47 | 29.11 | 29.18 | 0.000% | 538,017 | -20.939% |
| 2023-07-12 | 29.29 | 29.49 | 28.89 | 29.18 | +0.344% | 273,276 | -20.939% |
| 2023-07-11 | 28.73 | 29.08 | 28.65 | 29.08 | +1.324% | 234,223 | -20.667% |
| 2023-07-10 | 28.88 | 28.88 | 28.50 | 28.70 | -0.554% | 304,952 | -19.617% |
| 2023-07-07 | 28.75 | 28.97 | 28.74 | 28.86 | +0.104% | 272,460 | -20.062% |
| 2023-07-06 | 29.60 | 29.62 | 28.73 | 28.83 | -3.643% | 433,149 | -19.979% |
| 2023-07-05 | 29.47 | 29.96 | 29.32 | 29.92 | +1.286% | 361,140 | -22.894% |
| 2023-07-04 | 29.65 | 29.65 | 29.36 | 29.54 | -0.371% | 150,126 | -21.903% |
| 2023-06-30 | 28.97 | 29.73 | 28.96 | 29.65 | +3.202% | 851,996 | -22.192% |
| 2023-06-29 | 28.55 | 28.91 | 28.42 | 28.73 | +0.842% | 524,096 | -19.701% |
| 2023-06-28 | 28.06 | 28.49 | 28.06 | 28.49 | +1.100% | 415,303 | -19.024% |
| 2023-06-27 | 28.06 | 28.19 | 27.93 | 28.18 | +0.499% | 421,808 | -18.133% |
| 2023-06-26 | 27.90 | 28.18 | 27.87 | 28.04 | +0.143% | 386,420 | -17.725% |
| 2023-06-23 | 28.69 | 28.70 | 27.82 | 28.00 | -3.415% | 565,901 | -17.607% |
| 2023-06-22 | 28.90 | 29.27 | 28.74 | 28.99 | 0.000% | 601,101 | -20.421% |
| 2023-06-21 | 28.69 | 29.15 | 28.60 | 28.99 | +0.765% | 1,008,462 | -20.421% |
| 2023-06-20 | 28.24 | 28.80 | 28.11 | 28.77 | +1.877% | 1,000,352 | -19.812% |
| 2023-06-19 | 28.56 | 28.56 | 28.17 | 28.24 | -0.668% | 119,332 | -18.307% |
| 2023-06-16 | 28.07 | 28.89 | 28.07 | 28.43 | +1.319% | 2,096,013 | -18.853% |
| 2023-06-15 | 27.91 | 28.24 | 27.58 | 28.06 | +1.227% | 614,340 | -17.783% |
| 2023-06-14 | 27.96 | 28.10 | 27.59 | 27.72 | -0.574% | 464,341 | -16.775% |
| 2023-06-13 | 27.93 | 28.35 | 27.83 | 27.88 | +0.686% | 408,613 | -17.253% |
| 2023-06-12 | 27.82 | 27.84 | 27.58 | 27.69 | -0.503% | 301,806 | -16.685% |
| 2023-06-09 | 27.91 | 28.18 | 27.81 | 27.83 | -0.322% | 391,621 | -17.104% |
| 2023-06-08 | 28.52 | 28.67 | 27.87 | 27.92 | -2.309% | 489,415 | -17.371% |
| 2023-06-07 | 28.99 | 29.12 | 28.40 | 28.58 | -1.380% | 562,928 | -19.279% |
| 2023-06-06 | 28.91 | 29.27 | 28.77 | 28.98 | +0.346% | 639,597 | -20.393% |
| 2023-06-05 | 28.75 | 29.00 | 28.56 | 28.88 | +0.278% | 962,291 | -20.118% |
| 2023-06-02 | 28.13 | 29.14 | 27.87 | 28.80 | +3.784% | 1,781,625 | -19.896% |
| 2023-06-01 | 27.80 | 27.92 | 27.45 | 27.75 | -0.036% | 852,000 | -16.865% |
| 2023-05-31 | 30.99 | 31.05 | 27.45 | 27.76 | -7.188% | 2,060,339 | -16.895% |
| 2023-05-30 | 29.94 | 30.20 | 29.80 | 29.91 | -0.267% | 417,806 | -22.869% |
| 2023-05-29 | 29.98 | 30.15 | 29.88 | 29.99 | +0.033% | 127,615 | -23.074% |
| 2023-05-26 | 29.54 | 30.30 | 29.45 | 29.98 | +1.765% | 437,530 | -23.049% |
| 2023-05-25 | 29.19 | 29.62 | 29.06 | 29.46 | +0.856% | 218,617 | -21.690% |
| 2023-05-24 | 29.31 | 29.36 | 28.98 | 29.21 | -0.714% | 356,445 | -21.020% |
| 2023-05-23 | 30.24 | 30.48 | 29.32 | 29.42 | -2.259% | 522,269 | -21.584% |
| 2023-05-19 | 29.89 | 30.36 | 29.86 | 30.10 | +1.313% | 574,657 | -23.355% |
| 2023-05-18 | 29.64 | 29.80 | 29.45 | 29.71 | +0.304% | 449,860 | -22.349% |
| 2023-05-17 | 29.08 | 29.74 | 29.08 | 29.62 | +1.578% | 284,868 | -22.113% |
| 2023-05-16 | 29.38 | 29.43 | 29.00 | 29.16 | -0.783% | 436,936 | -20.885% |
| 2023-05-15 | 29.14 | 29.60 | 29.14 | 29.39 | +0.823% | 618,748 | -21.504% |
| 2023-05-12 | 29.19 | 29.63 | 28.95 | 29.15 | +0.206% | 371,033 | -20.858% |
| 2023-05-11 | 29.27 | 29.40 | 28.97 | 29.09 | -1.021% | 591,606 | -20.694% |
| 2023-05-10 | 29.69 | 29.72 | 29.19 | 29.39 | -0.777% | 562,405 | -21.504% |
| 2023-05-09 | 29.64 | 29.73 | 29.45 | 29.62 | -0.370% | 472,530 | -22.113% |
| 2023-05-08 | 29.58 | 29.82 | 29.40 | 29.73 | +0.609% | 428,455 | -22.402% |
| 2023-05-05 | 29.66 | 29.91 | 29.33 | 29.55 | +0.681% | 350,531 | -21.929% |
| 2023-05-04 | 30.09 | 30.17 | 29.14 | 29.35 | -3.039% | 482,346 | -21.397% |
| 2023-05-03 | 30.11 | 30.63 | 30.11 | 30.27 | +0.833% | 407,452 | -23.786% |
| 2023-05-02 | 30.36 | 30.66 | 29.60 | 30.02 | -1.703% | 597,902 | -23.151% |
| 2023-05-01 | 30.52 | 30.99 | 30.42 | 30.54 | +0.164% | 318,575 | -24.460% |
| 2023-04-28 | 30.68 | 30.80 | 30.42 | 30.49 | -0.587% | 682,740 | -24.336% |
| 2023-04-27 | 30.56 | 30.81 | 30.34 | 30.67 | +0.789% | 385,742 | -24.780% |
| 2023-04-26 | 30.62 | 30.64 | 30.31 | 30.43 | -0.976% | 359,345 | -24.187% |
| 2023-04-25 | 30.89 | 31.07 | 30.59 | 30.73 | -0.871% | 324,886 | -24.927% |
| 2023-04-24 | 31.20 | 31.34 | 30.82 | 31.00 | -0.832% | 381,389 | -25.581% |
| 2023-04-21 | 31.60 | 31.89 | 31.06 | 31.26 | -0.541% | 507,790 | -26.200% |
| 2023-04-20 | 31.50 | 31.80 | 31.27 | 31.43 | -0.977% | 436,687 | -26.599% |
| 2023-04-19 | 31.75 | 32.05 | 31.46 | 31.74 | -0.595% | 408,015 | -27.316% |
| 2023-04-18 | 32.08 | 32.34 | 31.80 | 31.93 | -0.374% | 390,199 | -27.748% |
| 2023-04-17 | 31.54 | 32.07 | 31.41 | 32.05 | +1.875% | 411,393 | -28.019% |
| 2023-04-14 | 32.14 | 32.18 | 31.27 | 31.46 | -2.116% | 342,452 | -26.669% |
| 2023-04-13 | 32.40 | 32.52 | 31.73 | 32.14 | -0.310% | 421,178 | -28.220% |
| 2023-04-12 | 32.47 | 32.68 | 32.11 | 32.24 | -0.463% | 317,730 | -28.443% |
| 2023-04-11 | 32.39 | 32.54 | 31.92 | 32.39 | +0.590% | 525,316 | -28.774% |
| 2023-04-10 | 31.40 | 32.24 | 31.40 | 32.20 | +2.417% | 401,201 | -28.354% |
| 2023-04-06 | 30.95 | 31.85 | 30.45 | 31.44 | +1.354% | 666,009 | -26.622% |
| 2023-04-05 | 30.99 | 31.39 | 30.81 | 31.02 | +0.065% | 750,635 | -25.629% |
| 2023-04-04 | 30.89 | 31.81 | 30.52 | 31.00 | +0.356% | 527,779 | -25.581% |
| 2023-04-03 | 30.68 | 30.92 | 30.49 | 30.89 | +1.080% | 492,211 | -25.316% |
| 2023-03-31 | 30.35 | 30.67 | 30.14 | 30.56 | +1.226% | 542,066 | -24.509% |
| 2023-03-30 | 29.37 | 30.20 | 29.29 | 30.19 | +2.967% | 532,832 | -23.584% |
| 2023-03-29 | 29.16 | 29.35 | 29.06 | 29.32 | +1.383% | 393,913 | -21.317% |
| 2023-03-28 | 29.09 | 29.50 | 28.84 | 28.92 | -0.550% | 406,996 | -20.228% |
| 2023-03-27 | 29.02 | 29.22 | 28.93 | 29.08 | +0.380% | 323,639 | -20.667% |
| 2023-03-24 | 29.02 | 29.10 | 28.53 | 28.97 | -0.991% | 320,281 | -20.366% |
| 2023-03-23 | 28.75 | 29.60 | 28.75 | 29.26 | +1.809% | 612,164 | -21.155% |
| 2023-03-22 | 28.96 | 29.36 | 28.73 | 28.74 | -0.725% | 313,937 | -19.729% |
| 2023-03-21 | 28.51 | 29.07 | 28.51 | 28.95 | +2.732% | 346,191 | -20.311% |
| 2023-03-20 | 28.27 | 28.45 | 28.04 | 28.18 | -0.212% | 355,462 | -18.133% |
| 2023-03-17 | 28.67 | 28.72 | 28.05 | 28.24 | -2.486% | 1,333,728 | -18.307% |
| 2023-03-16 | 28.30 | 29.00 | 28.03 | 28.96 | +1.294% | 483,421 | -20.338% |
| 2023-03-15 | 29.20 | 29.21 | 27.96 | 28.59 | -3.996% | 637,802 | -19.307% |
| 2023-03-14 | 29.73 | 30.01 | 29.38 | 29.78 | +0.949% | 492,010 | -22.532% |
| 2023-03-13 | 29.15 | 29.68 | 29.00 | 29.50 | -1.106% | 482,860 | -21.797% |
| 2023-03-10 | 30.38 | 30.38 | 29.48 | 29.83 | -1.778% | 542,837 | -22.662% |
| 2023-03-09 | 30.89 | 30.93 | 30.31 | 30.37 | -1.524% | 522,587 | -24.037% |
| 2023-03-08 | 30.83 | 31.12 | 30.63 | 30.84 | +0.032% | 323,314 | -25.195% |
| 2023-03-07 | 31.11 | 31.34 | 30.77 | 30.83 | -0.709% | 446,914 | -25.170% |
| 2023-03-06 | 31.38 | 31.46 | 30.97 | 31.05 | -1.052% | 235,049 | -25.700% |
| 2023-03-03 | 30.74 | 31.44 | 30.71 | 31.38 | +2.115% | 284,411 | -26.482% |
| 2023-03-02 | 30.50 | 30.83 | 30.43 | 30.73 | -0.195% | 424,940 | -24.927% |
| 2023-03-01 | 30.70 | 31.15 | 30.58 | 30.79 | +0.065% | 395,201 | -25.073% |
| 2023-02-28 | 30.70 | 31.01 | 30.55 | 30.77 | +0.228% | 849,438 | -25.024% |
| 2023-02-27 | 30.77 | 31.00 | 30.64 | 30.70 | +0.491% | 339,272 | -24.853% |
| 2023-02-24 | 30.40 | 30.68 | 30.24 | 30.55 | -0.779% | 443,102 | -24.484% |
| 2023-02-23 | 30.92 | 31.17 | 30.33 | 30.79 | -0.420% | 593,864 | -25.073% |
| 2023-02-22 | 30.59 | 31.09 | 30.30 | 30.92 | +1.079% | 445,540 | -25.388% |
| 2023-02-21 | 31.05 | 31.36 | 30.43 | 30.59 | -2.704% | 597,405 | -24.583% |
| 2023-02-17 | 31.71 | 32.00 | 31.18 | 31.44 | -1.039% | 597,546 | -26.622% |
| 2023-02-16 | 31.30 | 31.92 | 30.95 | 31.77 | +1.469% | 1,302,631 | -27.384% |
| 2023-02-15 | 31.60 | 31.65 | 30.85 | 31.31 | -1.355% | 749,797 | -26.317% |
| 2023-02-14 | 31.25 | 32.12 | 30.62 | 31.74 | +5.134% | 1,131,603 | -27.316% |
| 2023-02-13 | 29.57 | 30.25 | 29.12 | 30.19 | +2.617% | 389,978 | -23.584% |
| 2023-02-10 | 29.50 | 29.64 | 29.12 | 29.42 | -0.776% | 413,033 | -21.584% |
| 2023-02-09 | 30.54 | 30.87 | 29.58 | 29.65 | -1.983% | 692,412 | -22.192% |
| 2023-02-08 | 29.92 | 30.36 | 29.83 | 30.25 | +0.532% | 251,173 | -23.736% |
| 2023-02-07 | 30.00 | 30.28 | 29.74 | 30.09 | +0.166% | 436,260 | -23.330% |
| 2023-02-06 | 30.17 | 30.25 | 29.88 | 30.04 | -0.825% | 332,010 | -23.202% |
| 2023-02-03 | 30.43 | 31.05 | 30.18 | 30.29 | 0.000% | 533,845 | -23.836% |