CAFR
CIBC ACTIVE INV GRADE FLOATING RATE BOND ETF
stockTSE
InactiveAug 2, 2024 4:00:00 PM EDT
19.83CAD-0.101%(-0.02)
CAFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-08-02 | 19.83 | 19.83 | 19.83 | 19.83 | -0.101% | 2,000 | 0.000% |
| 2024-08-01 | 19.85 | 19.85 | 19.85 | 19.85 | 0.000% | 120 | -0.101% |
| 2024-07-31 | 19.85 | 19.85 | 19.85 | 19.85 | -0.301% | 701 | -0.101% |
| 2024-07-30 | 19.91 | 19.91 | 19.88 | 19.91 | 0.000% | 9,550 | -0.402% |
| 2024-07-29 | 19.91 | 19.91 | 19.91 | 19.91 | +0.050% | 5,200 | -0.402% |
| 2024-07-26 | 19.90 | 19.90 | 19.90 | 19.90 | +0.151% | 2,000 | -0.352% |
| 2024-07-24 | 19.87 | 19.87 | 19.87 | 19.87 | +0.050% | 4,500 | -0.201% |
| 2024-07-23 | 19.86 | 19.86 | 19.86 | 19.86 | -0.101% | 28,700 | -0.151% |
| 2024-07-22 | 19.89 | 19.89 | 19.88 | 19.88 | 0.000% | 4,000 | -0.252% |
| 2024-07-19 | 19.88 | 19.88 | 19.88 | 19.88 | +0.050% | 290 | -0.252% |
| 2024-07-18 | 19.87 | 19.87 | 19.87 | 19.87 | 0.000% | 13,400 | -0.201% |
| 2024-07-17 | 19.87 | 19.87 | 19.87 | 19.87 | +0.151% | 700 | -0.201% |
| 2024-07-16 | 19.84 | 19.84 | 19.84 | 19.84 | 0.000% | 8,900 | -0.050% |
| 2024-07-15 | 19.87 | 19.87 | 19.84 | 19.84 | -0.101% | 39,660 | -0.050% |
| 2024-07-12 | 19.83 | 19.86 | 19.83 | 19.86 | +0.202% | 12,000 | -0.151% |
| 2024-07-11 | 19.85 | 19.85 | 19.82 | 19.82 | -0.151% | 2,100 | +0.050% |
| 2024-07-10 | 19.83 | 19.85 | 19.83 | 19.85 | +0.050% | 2,700 | -0.101% |
| 2024-07-09 | 19.84 | 19.84 | 19.84 | 19.84 | 0.000% | 10,600 | -0.050% |
| 2024-07-08 | 19.84 | 19.84 | 19.81 | 19.84 | +0.202% | 17,175 | -0.050% |
| 2024-07-05 | 19.83 | 19.83 | 19.80 | 19.80 | -0.101% | 1,171 | +0.152% |
| 2024-07-04 | 19.81 | 19.82 | 19.81 | 19.82 | +0.152% | 13,080 | +0.050% |
| 2024-07-03 | 19.79 | 19.79 | 19.79 | 19.79 | 0.000% | 500 | +0.202% |
| 2024-07-02 | 19.79 | 19.79 | 19.79 | 19.79 | -0.151% | 400 | +0.202% |
| 2024-06-28 | 19.80 | 19.82 | 19.80 | 19.82 | -0.201% | 200 | +0.050% |
| 2024-06-27 | 19.89 | 19.90 | 19.86 | 19.86 | -0.151% | 19,800 | -0.151% |
| 2024-06-26 | 19.89 | 19.89 | 19.89 | 19.89 | -0.100% | 8,800 | -0.302% |
| 2024-06-25 | 19.91 | 19.91 | 19.91 | 19.91 | +0.151% | 5,400 | -0.402% |
| 2024-06-24 | 19.88 | 19.88 | 19.88 | 19.88 | -0.050% | 21,000 | -0.252% |
| 2024-06-20 | 19.81 | 19.89 | 19.81 | 19.89 | 0.000% | 10,500 | -0.302% |
| 2024-06-19 | 19.81 | 19.89 | 19.81 | 19.89 | +0.556% | 42,101 | -0.302% |
| 2024-06-18 | 19.82 | 19.82 | 19.78 | 19.78 | -0.453% | 9,200 | +0.253% |
| 2024-06-17 | 19.85 | 19.87 | 19.85 | 19.87 | +0.354% | 9,800 | -0.201% |
| 2024-06-14 | 19.82 | 19.82 | 19.80 | 19.80 | +0.051% | 6,100 | +0.152% |
| 2024-06-13 | 19.82 | 19.82 | 19.79 | 19.79 | -0.403% | 52,700 | +0.202% |
| 2024-06-10 | 19.79 | 19.87 | 19.79 | 19.87 | +0.050% | 18,900 | -0.201% |
| 2024-06-07 | 19.86 | 19.86 | 19.86 | 19.86 | -0.151% | 200 | -0.151% |
| 2024-06-06 | 19.86 | 19.89 | 19.86 | 19.89 | +0.202% | 41,401 | -0.302% |
| 2024-06-05 | 19.78 | 19.85 | 19.78 | 19.85 | 0.000% | 1,500 | -0.101% |
| 2024-06-04 | 19.80 | 19.85 | 19.80 | 19.85 | +0.050% | 6,500 | -0.101% |
| 2024-06-03 | 19.83 | 19.84 | 19.83 | 19.84 | +0.050% | 6,231 | -0.050% |
| 2024-05-31 | 19.83 | 19.83 | 19.83 | 19.83 | -0.352% | 10,500 | 0.000% |
| 2024-05-30 | 19.90 | 19.90 | 19.90 | 19.90 | +0.404% | 6,300 | -0.352% |
| 2024-05-29 | 19.82 | 19.82 | 19.82 | 19.82 | -0.352% | 3,000 | +0.050% |
| 2024-05-28 | 19.89 | 19.89 | 19.89 | 19.89 | +0.050% | 9,400 | -0.302% |
| 2024-05-27 | 19.88 | 19.88 | 19.88 | 19.88 | 0.000% | 2,455 | -0.252% |
| 2024-05-24 | 19.87 | 19.88 | 19.87 | 19.88 | +0.353% | 400 | -0.252% |
| 2024-05-23 | 19.81 | 19.81 | 19.81 | 19.81 | -0.402% | 150 | +0.101% |
| 2024-05-22 | 19.88 | 19.89 | 19.88 | 19.89 | +0.050% | 1,423 | -0.302% |
| 2024-05-21 | 19.88 | 19.88 | 19.88 | 19.88 | +0.050% | 250 | -0.252% |
| 2024-05-17 | 19.85 | 19.87 | 19.85 | 19.87 | -0.050% | 6,128 | -0.201% |
| 2024-05-16 | 19.86 | 19.88 | 19.86 | 19.88 | +0.455% | 28,900 | -0.252% |
| 2024-05-15 | 19.80 | 19.80 | 19.79 | 19.79 | -0.252% | 5,100 | +0.202% |
| 2024-05-14 | 19.84 | 19.84 | 19.84 | 19.84 | +0.303% | 100 | -0.050% |
| 2024-05-13 | 19.88 | 19.88 | 19.78 | 19.78 | -0.403% | 6,051 | +0.253% |
| 2024-05-10 | 19.80 | 19.86 | 19.80 | 19.86 | 0.000% | 997 | -0.151% |
| 2024-05-09 | 19.86 | 19.86 | 19.85 | 19.86 | +0.101% | 20,800 | -0.151% |
| 2024-05-08 | 19.84 | 19.84 | 19.84 | 19.84 | -0.050% | 1,600 | -0.050% |
| 2024-05-07 | 19.85 | 19.85 | 19.85 | 19.85 | 0.000% | 9,500 | -0.101% |
| 2024-05-06 | 19.84 | 19.85 | 19.84 | 19.85 | +0.455% | 13,376 | -0.101% |
| 2024-05-02 | 19.83 | 19.84 | 19.76 | 19.76 | -0.403% | 6,900 | +0.354% |
| 2024-05-01 | 19.84 | 19.84 | 19.84 | 19.84 | +0.151% | 3,000 | -0.050% |
| 2024-04-30 | 19.80 | 19.81 | 19.80 | 19.81 | +0.051% | 12,000 | +0.101% |
| 2024-04-29 | 19.80 | 19.80 | 19.80 | 19.80 | -0.101% | 200 | +0.152% |
| 2024-04-26 | 19.87 | 19.87 | 19.82 | 19.82 | +0.101% | 3,900 | +0.050% |
| 2024-04-23 | 19.80 | 19.81 | 19.80 | 19.80 | +0.051% | 8,603 | +0.152% |
| 2024-04-22 | 19.79 | 19.79 | 19.79 | 19.79 | 0.000% | 9,900 | +0.202% |
| 2024-04-19 | 19.80 | 19.80 | 19.79 | 19.79 | 0.000% | 18,200 | +0.202% |
| 2024-04-16 | 19.79 | 19.79 | 19.79 | 19.79 | +0.101% | 400 | +0.202% |
| 2024-04-12 | 19.77 | 19.77 | 19.77 | 19.77 | -0.353% | 100 | +0.303% |
| 2024-04-10 | 19.84 | 19.85 | 19.84 | 19.84 | +0.405% | 18,200 | -0.050% |
| 2024-04-08 | 19.85 | 19.85 | 19.76 | 19.76 | -0.403% | 5,600 | +0.354% |
| 2024-04-05 | 19.76 | 19.84 | 19.76 | 19.84 | +0.050% | 800 | -0.050% |
| 2024-04-04 | 19.85 | 19.85 | 19.83 | 19.83 | +0.354% | 1,351 | 0.000% |
| 2024-04-03 | 19.85 | 19.85 | 19.76 | 19.76 | +0.051% | 20,825 | +0.354% |
| 2024-04-01 | 19.83 | 19.83 | 19.75 | 19.75 | -0.202% | 200 | +0.405% |
| 2024-03-28 | 19.79 | 19.79 | 19.76 | 19.79 | +0.203% | 19,150 | +0.202% |
| 2024-03-27 | 19.78 | 19.78 | 19.75 | 19.75 | -0.504% | 4,593 | +0.405% |
| 2024-03-26 | 19.85 | 19.85 | 19.85 | 19.85 | 0.000% | 3,100 | -0.101% |
| 2024-03-25 | 19.85 | 19.85 | 19.85 | 19.85 | +0.202% | 12,600 | -0.101% |
| 2024-03-22 | 19.81 | 19.81 | 19.81 | 19.81 | -0.151% | 960 | +0.101% |
| 2024-03-20 | 19.83 | 19.84 | 19.83 | 19.84 | +0.202% | 17,900 | -0.050% |
| 2024-03-19 | 19.80 | 19.83 | 19.80 | 19.80 | -0.101% | 25,625 | +0.152% |
| 2024-03-18 | 19.80 | 19.82 | 19.80 | 19.82 | -0.050% | 1,500 | +0.050% |
| 2024-03-15 | 19.83 | 19.83 | 19.83 | 19.83 | +0.152% | 400 | 0.000% |
| 2024-03-14 | 19.79 | 19.80 | 19.79 | 19.80 | +0.101% | 8,150 | +0.152% |
| 2024-03-13 | 19.78 | 19.78 | 19.78 | 19.78 | -0.202% | 100 | +0.253% |
| 2024-03-12 | 19.82 | 19.82 | 19.82 | 19.82 | +0.050% | 13,600 | +0.050% |
| 2024-03-07 | 19.81 | 19.81 | 19.81 | 19.81 | 0.000% | 4,200 | +0.101% |
| 2024-03-06 | 19.80 | 19.81 | 19.80 | 19.81 | +0.051% | 30,302 | +0.101% |
| 2024-03-04 | 19.76 | 19.80 | 19.76 | 19.80 | +0.051% | 11,250 | +0.152% |
| 2024-03-01 | 19.79 | 19.79 | 19.79 | 19.79 | 0.000% | 159,000 | +0.202% |
| 2024-02-29 | 19.79 | 19.79 | 19.79 | 19.79 | -0.352% | 16,750 | +0.202% |
| 2024-02-27 | 19.86 | 19.86 | 19.86 | 19.86 | +0.101% | 18,100 | -0.151% |
| 2024-02-26 | 19.84 | 19.84 | 19.84 | 19.84 | -0.050% | 3,500 | -0.050% |
| 2024-02-23 | 19.85 | 19.85 | 19.83 | 19.85 | 0.000% | 7,350 | -0.101% |
| 2024-02-22 | 19.85 | 19.86 | 19.84 | 19.85 | 0.000% | 320,285 | -0.101% |
| 2024-02-21 | 19.83 | 19.85 | 19.83 | 19.85 | +0.202% | 126,100 | -0.101% |
| 2024-02-20 | 19.84 | 19.84 | 19.81 | 19.81 | -0.101% | 7,101 | +0.101% |
| 2024-02-16 | 19.82 | 19.83 | 19.78 | 19.83 | +0.050% | 18,800 | 0.000% |
| 2024-02-15 | 19.82 | 19.82 | 19.82 | 19.82 | +0.202% | 6,450 | +0.050% |
| 2024-02-14 | 19.81 | 19.81 | 19.78 | 19.78 | -0.151% | 4,500 | +0.253% |
| 2024-02-12 | 19.81 | 19.81 | 19.78 | 19.81 | -0.050% | 4,495 | +0.101% |
| 2024-02-09 | 19.82 | 19.82 | 19.82 | 19.82 | +0.101% | 4,800 | +0.050% |
| 2024-02-08 | 19.80 | 19.81 | 19.79 | 19.80 | +0.101% | 122,600 | +0.152% |
| 2024-02-07 | 19.78 | 19.80 | 19.78 | 19.78 | +0.101% | 66,000 | +0.253% |
| 2024-02-06 | 19.76 | 19.76 | 19.76 | 19.76 | +0.152% | 500 | +0.354% |
| 2024-02-05 | 19.81 | 19.81 | 19.73 | 19.73 | -0.303% | 11,226 | +0.507% |
| 2024-02-02 | 19.79 | 19.79 | 19.79 | 19.79 | +0.051% | 28,100 | +0.202% |
| 2024-02-01 | 19.77 | 19.78 | 19.77 | 19.78 | +0.152% | 69,100 | +0.253% |
| 2024-01-31 | 19.77 | 19.78 | 19.75 | 19.75 | -0.051% | 44,800 | +0.405% |
| 2024-01-30 | 19.76 | 19.76 | 19.76 | 19.76 | -0.353% | 18,200 | +0.354% |
| 2024-01-29 | 19.86 | 19.86 | 19.83 | 19.83 | +0.152% | 1,300 | 0.000% |
| 2024-01-26 | 19.85 | 19.85 | 19.80 | 19.80 | 0.000% | 49,600 | +0.152% |
| 2024-01-25 | 19.85 | 19.85 | 19.79 | 19.80 | -0.252% | 200,026 | +0.152% |
| 2024-01-24 | 19.81 | 19.85 | 19.81 | 19.85 | +0.050% | 15,900 | -0.101% |
| 2024-01-23 | 19.84 | 19.84 | 19.84 | 19.84 | +0.202% | 100 | -0.050% |
| 2024-01-22 | 19.83 | 19.83 | 19.80 | 19.80 | 0.000% | 16,300 | +0.152% |
| 2024-01-19 | 19.80 | 19.80 | 19.79 | 19.80 | +0.051% | 11,500 | +0.152% |
| 2024-01-18 | 19.83 | 19.83 | 19.79 | 19.79 | -0.202% | 501 | +0.202% |
| 2024-01-17 | 19.84 | 19.84 | 19.80 | 19.83 | +0.050% | 500 | 0.000% |
| 2024-01-16 | 19.78 | 19.82 | 19.78 | 19.82 | +0.202% | 11,600 | +0.050% |
| 2024-01-15 | 19.80 | 19.82 | 19.78 | 19.78 | +0.051% | 6,000 | +0.253% |
| 2024-01-12 | 19.77 | 19.78 | 19.73 | 19.77 | 0.000% | 79,555 | +0.303% |
| 2024-01-10 | 19.81 | 19.81 | 19.77 | 19.77 | -0.152% | 8,128 | +0.303% |
| 2024-01-09 | 19.80 | 19.80 | 19.80 | 19.80 | +0.152% | 2,000 | +0.152% |
| 2024-01-05 | 19.80 | 19.80 | 19.77 | 19.77 | +0.152% | 1,100 | +0.303% |
| 2024-01-04 | 19.74 | 19.74 | 19.74 | 19.74 | 0.000% | 1,000 | +0.456% |
| 2024-01-03 | 19.79 | 19.79 | 19.74 | 19.74 | -0.253% | 846 | +0.456% |
| 2024-01-02 | 19.78 | 19.79 | 19.74 | 19.79 | +0.051% | 3,294 | +0.202% |
| 2023-12-29 | 19.78 | 19.78 | 19.78 | 19.78 | 0.000% | 17,400 | +0.253% |
| 2023-12-28 | 19.76 | 19.78 | 19.76 | 19.78 | 0.000% | 5,900 | +0.253% |
| 2023-12-27 | 19.70 | 19.83 | 19.70 | 19.78 | +0.101% | 1,174 | +0.253% |
| 2023-12-22 | 19.82 | 19.82 | 19.76 | 19.76 | -0.303% | 8,820 | +0.354% |
| 2023-12-21 | 19.78 | 19.82 | 19.78 | 19.82 | +0.456% | 54,400 | +0.050% |
| 2023-12-20 | 19.80 | 19.82 | 19.73 | 19.73 | -0.454% | 20,300 | +0.507% |
| 2023-12-19 | 19.82 | 19.82 | 19.80 | 19.82 | 0.000% | 41,600 | +0.050% |
| 2023-12-18 | 19.83 | 19.83 | 19.80 | 19.82 | +0.101% | 8,421 | +0.050% |
| 2023-12-15 | 19.76 | 19.80 | 19.75 | 19.80 | +0.202% | 43,340 | +0.152% |
| 2023-12-14 | 19.71 | 19.77 | 19.71 | 19.76 | -0.152% | 30,263 | +0.354% |
| 2023-12-12 | 19.79 | 19.79 | 19.79 | 19.79 | +0.355% | 495 | +0.202% |
| 2023-12-08 | 19.77 | 19.77 | 19.72 | 19.72 | -0.101% | 17,600 | +0.558% |
| 2023-12-07 | 19.74 | 19.74 | 19.74 | 19.74 | -0.202% | 18,207 | +0.456% |
| 2023-12-06 | 19.73 | 19.79 | 19.73 | 19.78 | +0.253% | 38,700 | +0.253% |
| 2023-12-05 | 19.73 | 19.73 | 19.73 | 19.73 | 0.000% | 4,900 | +0.507% |
| 2023-12-04 | 19.77 | 19.77 | 19.73 | 19.73 | +0.051% | 4,200 | +0.507% |
| 2023-12-01 | 19.76 | 19.76 | 19.72 | 19.72 | -0.202% | 40,717 | +0.558% |
| 2023-11-30 | 19.76 | 19.76 | 19.76 | 19.76 | +0.254% | 10,000 | +0.354% |
| 2023-11-29 | 19.70 | 19.71 | 19.70 | 19.71 | -0.354% | 7,800 | +0.609% |
| 2023-11-28 | 19.78 | 19.79 | 19.78 | 19.78 | +0.051% | 26,500 | +0.253% |
| 2023-11-27 | 19.74 | 19.77 | 19.74 | 19.77 | +0.152% | 5,900 | +0.303% |
| 2023-11-24 | 19.76 | 19.76 | 19.74 | 19.74 | -0.101% | 3,515 | +0.456% |
| 2023-11-23 | 19.75 | 19.76 | 19.73 | 19.76 | +0.152% | 14,900 | +0.354% |
| 2023-11-22 | 19.76 | 19.77 | 19.73 | 19.73 | -0.303% | 11,800 | +0.507% |
| 2023-11-21 | 19.79 | 19.79 | 19.79 | 19.79 | 0.000% | 1,500 | +0.202% |
| 2023-11-20 | 19.79 | 19.79 | 19.79 | 19.79 | 0.000% | 22,900 | +0.202% |
| 2023-11-17 | 19.79 | 19.79 | 19.79 | 19.79 | +0.101% | 5,700 | +0.202% |
| 2023-11-16 | 19.77 | 19.77 | 19.77 | 19.77 | -0.051% | 4,100 | +0.303% |
| 2023-11-15 | 19.78 | 19.78 | 19.78 | 19.78 | +0.253% | 101 | +0.253% |
| 2023-11-14 | 19.73 | 19.73 | 19.73 | 19.73 | -0.051% | 100 | +0.507% |
| 2023-11-10 | 19.74 | 19.74 | 19.74 | 19.74 | -0.101% | 9,000 | +0.456% |
| 2023-11-09 | 19.76 | 19.76 | 19.76 | 19.76 | +0.101% | 3,100 | +0.354% |
| 2023-11-07 | 19.74 | 19.74 | 19.74 | 19.74 | -0.051% | 100 | +0.456% |
| 2023-11-06 | 19.74 | 19.75 | 19.74 | 19.75 | +0.101% | 37,505 | +0.405% |
| 2023-11-02 | 19.72 | 19.73 | 19.72 | 19.73 | 0.000% | 25,200 | +0.507% |
| 2023-11-01 | 19.72 | 19.73 | 19.72 | 19.73 | 0.000% | 17,450 | +0.507% |
| 2023-10-31 | 19.68 | 19.73 | 19.68 | 19.73 | +0.101% | 4,600 | +0.507% |
| 2023-10-30 | 19.72 | 19.72 | 19.67 | 19.71 | -0.404% | 19,453 | +0.609% |
| 2023-10-27 | 19.79 | 19.79 | 19.75 | 19.79 | 0.000% | 68,800 | +0.202% |
| 2023-10-25 | 19.79 | 19.79 | 19.75 | 19.79 | 0.000% | 62,900 | +0.202% |
| 2023-10-24 | 19.79 | 19.79 | 19.79 | 19.79 | +0.051% | 82,426 | +0.202% |
| 2023-10-23 | 19.78 | 19.78 | 19.78 | 19.78 | +0.304% | 1,450 | +0.253% |
| 2023-10-19 | 19.72 | 19.72 | 19.72 | 19.72 | -0.051% | 5,000 | +0.558% |
| 2023-10-18 | 19.77 | 19.77 | 19.73 | 19.73 | -0.152% | 2,200 | +0.507% |
| 2023-10-17 | 19.76 | 19.76 | 19.76 | 19.76 | +0.051% | 410 | +0.354% |
| 2023-10-13 | 19.70 | 19.75 | 19.70 | 19.75 | 0.000% | 3,200 | +0.405% |
| 2023-10-12 | 19.70 | 19.75 | 19.70 | 19.75 | +0.051% | 24,100 | +0.405% |
| 2023-10-10 | 19.74 | 19.74 | 19.74 | 19.74 | -0.101% | 2,600 | +0.456% |
| 2023-10-06 | 19.75 | 19.76 | 19.75 | 19.76 | +0.458% | 2,100 | +0.354% |
| 2023-10-05 | 19.69 | 19.72 | 19.67 | 19.67 | 0.000% | 6,803 | +0.813% |
| 2023-10-04 | 19.67 | 19.67 | 19.67 | 19.67 | -0.254% | 1,006 | +0.813% |
| 2023-10-03 | 19.72 | 19.72 | 19.72 | 19.72 | +0.305% | 1,300 | +0.558% |
| 2023-09-28 | 19.66 | 19.66 | 19.66 | 19.66 | -0.355% | 150,000 | +0.865% |
| 2023-09-27 | 19.77 | 19.77 | 19.73 | 19.73 | +0.051% | 5,950 | +0.507% |
| 2023-09-26 | 19.77 | 19.77 | 19.72 | 19.72 | -0.253% | 55,305 | +0.558% |
| 2023-09-25 | 19.77 | 19.77 | 19.77 | 19.77 | +0.152% | 1,970 | +0.303% |
| 2023-09-22 | 19.77 | 19.77 | 19.74 | 19.74 | +0.101% | 1,560 | +0.456% |
| 2023-09-21 | 19.72 | 19.72 | 19.72 | 19.72 | +0.102% | 2,000 | +0.558% |
| 2023-09-20 | 19.76 | 19.76 | 19.70 | 19.70 | -0.051% | 103,700 | +0.660% |
| 2023-09-19 | 19.76 | 19.76 | 19.71 | 19.71 | -0.253% | 700 | +0.609% |
| 2023-09-18 | 19.76 | 19.76 | 19.76 | 19.76 | +0.051% | 4,755 | +0.354% |
| 2023-09-15 | 19.68 | 19.75 | 19.68 | 19.75 | 0.000% | 1,755 | +0.405% |
| 2023-09-13 | 19.74 | 19.75 | 19.70 | 19.75 | +0.356% | 28,765 | +0.405% |
| 2023-09-12 | 19.72 | 19.72 | 19.68 | 19.68 | -0.304% | 4,300 | +0.762% |
| 2023-09-11 | 19.75 | 19.75 | 19.74 | 19.74 | +0.356% | 625 | +0.456% |
| 2023-09-08 | 19.72 | 19.72 | 19.67 | 19.67 | -0.304% | 1,700 | +0.813% |
| 2023-09-07 | 19.73 | 19.73 | 19.73 | 19.73 | +0.051% | 715 | +0.507% |
| 2023-09-06 | 19.73 | 19.73 | 19.72 | 19.72 | -0.051% | 2,200 | +0.558% |
| 2023-09-05 | 19.72 | 19.73 | 19.72 | 19.73 | +0.101% | 15,074 | +0.507% |
| 2023-09-01 | 19.71 | 19.71 | 19.71 | 19.71 | 0.000% | 14,300 | +0.609% |
| 2023-08-31 | 19.66 | 19.71 | 19.66 | 19.71 | -0.051% | 10,070 | +0.609% |
| 2023-08-30 | 19.71 | 19.74 | 19.71 | 19.72 | -0.354% | 11,400 | +0.558% |
| 2023-08-29 | 19.79 | 19.79 | 19.79 | 19.79 | +0.051% | 3,100 | +0.202% |
| 2023-08-28 | 19.79 | 19.79 | 19.78 | 19.78 | +0.051% | 7,400 | +0.253% |
| 2023-08-25 | 19.77 | 19.77 | 19.77 | 19.77 | 0.000% | 3,200 | +0.303% |
| 2023-08-24 | 19.77 | 19.77 | 19.77 | 19.77 | +0.254% | 10,200 | +0.303% |
| 2023-08-23 | 19.77 | 19.77 | 19.71 | 19.72 | +0.102% | 67,010 | +0.558% |
| 2023-08-22 | 19.75 | 19.76 | 19.70 | 19.70 | -0.051% | 2,500 | +0.660% |
| 2023-08-21 | 19.71 | 19.75 | 19.71 | 19.71 | +0.051% | 5,600 | +0.609% |
| 2023-08-18 | 19.75 | 19.75 | 19.70 | 19.70 | -0.203% | 8,900 | +0.660% |
| 2023-08-17 | 19.74 | 19.74 | 19.74 | 19.74 | +0.254% | 4,211 | +0.456% |
| 2023-08-16 | 19.74 | 19.74 | 19.69 | 19.69 | -0.304% | 6,800 | +0.711% |
| 2023-08-14 | 19.69 | 19.75 | 19.68 | 19.75 | +0.356% | 6,300 | +0.405% |
| 2023-08-11 | 19.72 | 19.72 | 19.68 | 19.68 | -0.304% | 4,500 | +0.762% |
| 2023-08-10 | 19.73 | 19.74 | 19.73 | 19.74 | +0.051% | 3,000 | +0.456% |
| 2023-08-09 | 19.73 | 19.73 | 19.73 | 19.73 | +0.051% | 500 | +0.507% |
| 2023-08-08 | 19.68 | 19.72 | 19.68 | 19.72 | +0.051% | 8,600 | +0.558% |
| 2023-08-03 | 19.71 | 19.71 | 19.71 | 19.71 | +0.051% | 6,500 | +0.609% |
| 2023-08-01 | 19.69 | 19.70 | 19.69 | 19.70 | 0.000% | 14,400 | +0.660% |
| 2023-07-31 | 19.65 | 19.70 | 19.65 | 19.70 | -0.253% | 10,150 | +0.660% |
| 2023-07-27 | 19.71 | 19.75 | 19.71 | 19.75 | +0.305% | 33,200 | +0.405% |
| 2023-07-26 | 19.73 | 19.73 | 19.69 | 19.69 | -0.101% | 5,355 | +0.711% |
| 2023-07-25 | 19.69 | 19.71 | 19.69 | 19.71 | -0.203% | 950 | +0.609% |
| 2023-07-24 | 19.75 | 19.75 | 19.69 | 19.75 | 0.000% | 17,737 | +0.405% |
| 2023-07-21 | 19.75 | 19.76 | 19.75 | 19.75 | +0.101% | 5,000 | +0.405% |
| 2023-07-20 | 19.73 | 19.74 | 19.73 | 19.73 | 0.000% | 7,300 | +0.507% |
| 2023-07-19 | 19.74 | 19.74 | 19.73 | 19.73 | +0.051% | 1,010 | +0.507% |
| 2023-07-18 | 19.72 | 19.72 | 19.72 | 19.72 | -0.051% | 100 | +0.558% |
| 2023-07-17 | 19.68 | 19.73 | 19.68 | 19.73 | +0.101% | 9,000 | +0.507% |
| 2023-07-14 | 19.67 | 19.71 | 19.67 | 19.71 | -0.051% | 1,800 | +0.609% |
| 2023-07-13 | 19.72 | 19.72 | 19.72 | 19.72 | +0.254% | 11,100 | +0.558% |
| 2023-07-11 | 19.67 | 19.67 | 19.67 | 19.67 | +0.255% | 900 | +0.813% |
| 2023-07-07 | 19.69 | 19.70 | 19.62 | 19.62 | 0.000% | 10,500 | +1.070% |
| 2023-07-06 | 19.63 | 19.63 | 19.62 | 19.62 | -0.406% | 7,221 | +1.070% |
| 2023-07-05 | 19.69 | 19.71 | 19.69 | 19.70 | +0.051% | 2,004 | +0.660% |
| 2023-07-04 | 19.69 | 19.71 | 19.69 | 19.69 | +0.051% | 11,700 | +0.711% |
| 2023-06-30 | 19.69 | 19.69 | 19.68 | 19.68 | 0.000% | 9,300 | +0.762% |
| 2023-06-29 | 19.67 | 19.68 | 19.67 | 19.68 | -0.354% | 3,000 | +0.762% |
| 2023-06-28 | 19.74 | 19.76 | 19.74 | 19.75 | 0.000% | 9,300 | +0.405% |
| 2023-06-27 | 19.74 | 19.75 | 19.68 | 19.75 | +0.458% | 1,615 | +0.405% |
| 2023-06-26 | 19.67 | 19.67 | 19.66 | 19.66 | -0.051% | 5,400 | +0.865% |
| 2023-06-23 | 19.72 | 19.72 | 19.67 | 19.67 | -0.304% | 1,600 | +0.813% |
| 2023-06-22 | 19.73 | 19.73 | 19.73 | 19.73 | 0.000% | 200 | +0.507% |
| 2023-06-21 | 19.72 | 19.73 | 19.67 | 19.73 | +0.051% | 9,157 | +0.507% |
| 2023-06-20 | 19.73 | 19.73 | 19.71 | 19.72 | +0.102% | 708 | +0.558% |
| 2023-06-15 | 19.70 | 19.70 | 19.70 | 19.70 | +0.357% | 2,100 | +0.660% |
| 2023-06-14 | 19.68 | 19.72 | 19.63 | 19.63 | -0.406% | 1,700 | +1.019% |
| 2023-06-13 | 19.65 | 19.71 | 19.65 | 19.71 | +0.356% | 4,300 | +0.609% |
| 2023-06-12 | 19.70 | 19.70 | 19.64 | 19.64 | +0.051% | 2,400 | +0.967% |
| 2023-06-09 | 19.68 | 19.68 | 19.63 | 19.63 | -0.406% | 6,870 | +1.019% |
| 2023-06-08 | 19.71 | 19.71 | 19.71 | 19.71 | +0.459% | 246 | +0.609% |
| 2023-06-07 | 19.63 | 19.69 | 19.62 | 19.62 | -0.406% | 3,430 | +1.070% |
| 2023-06-06 | 19.69 | 19.70 | 19.69 | 19.70 | +0.102% | 9,200 | +0.660% |
| 2023-06-05 | 19.68 | 19.68 | 19.68 | 19.68 | -0.102% | 2,857 | +0.762% |
| 2023-06-02 | 19.66 | 19.70 | 19.66 | 19.70 | +0.153% | 12,400 | +0.660% |
| 2023-06-01 | 19.66 | 19.67 | 19.66 | 19.67 | -0.152% | 11,200 | +0.813% |
| 2023-05-31 | 19.65 | 19.70 | 19.65 | 19.70 | +0.510% | 13,746 | +0.660% |
| 2023-05-30 | 19.65 | 19.65 | 19.60 | 19.60 | -0.356% | 4,400 | +1.173% |
| 2023-05-29 | 19.67 | 19.67 | 19.67 | 19.67 | -0.203% | 8,415 | +0.813% |
| 2023-05-25 | 19.71 | 19.71 | 19.64 | 19.71 | -0.051% | 4,200 | +0.609% |
| 2023-05-23 | 19.71 | 19.72 | 19.71 | 19.72 | +0.356% | 32,100 | +0.558% |
| 2023-05-19 | 19.65 | 19.65 | 19.65 | 19.65 | -0.203% | 900 | +0.916% |
| 2023-05-18 | 19.64 | 19.69 | 19.64 | 19.69 | +0.255% | 4,900 | +0.711% |
| 2023-05-17 | 19.64 | 19.64 | 19.64 | 19.64 | +0.153% | 11,800 | +0.967% |
| 2023-05-16 | 19.69 | 19.69 | 19.61 | 19.61 | -0.406% | 9,500 | +1.122% |
| 2023-05-15 | 19.68 | 19.69 | 19.68 | 19.69 | 0.000% | 5,275 | +0.711% |
| 2023-05-12 | 19.68 | 19.69 | 19.68 | 19.69 | +0.357% | 6,630 | +0.711% |
| 2023-05-11 | 19.63 | 19.63 | 19.62 | 19.62 | 0.000% | 6,029 | +1.070% |
| 2023-05-10 | 19.67 | 19.67 | 19.62 | 19.62 | -0.305% | 1,650 | +1.070% |
| 2023-05-08 | 19.68 | 19.68 | 19.67 | 19.68 | +0.357% | 1,950 | +0.762% |
| 2023-05-05 | 19.61 | 19.61 | 19.61 | 19.61 | -0.406% | 300 | +1.122% |
| 2023-05-04 | 19.66 | 19.69 | 19.66 | 19.69 | +0.102% | 13,300 | +0.711% |
| 2023-05-03 | 19.67 | 19.67 | 19.67 | 19.67 | +0.051% | 13,000 | +0.813% |
| 2023-05-02 | 19.66 | 19.66 | 19.66 | 19.66 | 0.000% | 1,200 | +0.865% |
| 2023-05-01 | 19.66 | 19.66 | 19.66 | 19.66 | +0.357% | 8,200 | +0.865% |
| 2023-04-28 | 19.61 | 19.61 | 19.59 | 19.59 | -0.305% | 689 | +1.225% |
| 2023-04-27 | 19.63 | 19.65 | 19.63 | 19.65 | -0.254% | 19,400 | +0.916% |
| 2023-04-26 | 19.70 | 19.70 | 19.70 | 19.70 | -0.101% | 399 | +0.660% |
| 2023-04-25 | 19.70 | 19.72 | 19.70 | 19.72 | +0.051% | 22,100 | +0.558% |
| 2023-04-24 | 19.70 | 19.71 | 19.70 | 19.71 | +0.051% | 4,800 | +0.609% |
| 2023-04-21 | 19.70 | 19.70 | 19.70 | 19.70 | 0.000% | 15,900 | +0.660% |
| 2023-04-20 | 19.63 | 19.70 | 19.63 | 19.70 | +0.051% | 1,500 | +0.660% |
| 2023-04-19 | 19.63 | 19.69 | 19.63 | 19.69 | 0.000% | 7,800 | +0.711% |
| 2023-04-18 | 19.69 | 19.69 | 19.69 | 19.69 | +0.051% | 500 | +0.711% |
| 2023-04-17 | 19.67 | 19.68 | 19.67 | 19.68 | +0.051% | 11,600 | +0.762% |
| 2023-04-14 | 19.67 | 19.67 | 19.67 | 19.67 | -0.051% | 4,320 | +0.813% |
| 2023-04-13 | 19.68 | 19.68 | 19.68 | 19.68 | +0.051% | 2,347 | +0.762% |
| 2023-04-11 | 19.67 | 19.67 | 19.67 | 19.67 | +0.051% | 30,839 | +0.813% |
| 2023-04-10 | 19.66 | 19.66 | 19.66 | 19.66 | +0.102% | 3,500 | +0.865% |
| 2023-04-06 | 19.64 | 19.64 | 19.64 | 19.64 | -0.051% | 178,300 | +0.967% |
| 2023-04-05 | 19.65 | 19.65 | 19.65 | 19.65 | 0.000% | 15,900 | +0.916% |
| 2023-04-04 | 19.65 | 19.65 | 19.65 | 19.65 | -0.051% | 8,600 | +0.916% |
| 2023-04-03 | 19.65 | 19.66 | 19.65 | 19.66 | +0.102% | 34,630 | +0.865% |
| 2023-03-31 | 19.64 | 19.64 | 19.64 | 19.64 | +0.051% | 11,720 | +0.967% |
| 2023-03-30 | 19.62 | 19.63 | 19.62 | 19.63 | -0.557% | 4,800 | +1.019% |
| 2023-03-27 | 19.70 | 19.74 | 19.70 | 19.74 | +0.203% | 18,100 | +0.456% |
| 2023-03-24 | 19.69 | 19.70 | 19.69 | 19.70 | +0.051% | 5,800 | +0.660% |
| 2023-03-23 | 19.69 | 19.69 | 19.69 | 19.69 | +0.459% | 22,300 | +0.711% |
| 2023-03-21 | 19.66 | 19.67 | 19.60 | 19.60 | -0.305% | 2,600 | +1.173% |
| 2023-03-20 | 19.65 | 19.66 | 19.65 | 19.66 | -0.051% | 7,850 | +0.865% |
| 2023-03-17 | 19.67 | 19.67 | 19.67 | 19.67 | +0.051% | 7,900 | +0.813% |
| 2023-03-16 | 19.65 | 19.66 | 19.65 | 19.66 | -0.102% | 15,500 | +0.865% |
| 2023-03-15 | 19.67 | 19.68 | 19.67 | 19.68 | +0.102% | 27,326 | +0.762% |
| 2023-03-14 | 19.66 | 19.66 | 19.66 | 19.66 | -0.102% | 3,600 | +0.865% |
| 2023-03-13 | 19.62 | 19.68 | 19.62 | 19.68 | +0.255% | 7,342 | +0.762% |
| 2023-03-08 | 19.63 | 19.63 | 19.63 | 19.63 | -0.102% | 1,200 | +1.019% |
| 2023-03-07 | 19.65 | 19.65 | 19.65 | 19.65 | +0.051% | 500 | +0.916% |
| 2023-03-06 | 19.64 | 19.64 | 19.64 | 19.64 | +0.051% | 100 | +0.967% |
| 2023-03-03 | 19.63 | 19.63 | 19.63 | 19.63 | -0.051% | 1,400 | +1.019% |
| 2023-03-02 | 19.63 | 19.64 | 19.63 | 19.64 | 0.000% | 3,200 | +0.967% |
| 2023-03-01 | 19.64 | 19.64 | 19.64 | 19.64 | +0.051% | 13,605 | +0.967% |
| 2023-02-28 | 19.62 | 19.63 | 19.62 | 19.63 | +0.051% | 83,801 | +1.019% |
| 2023-02-27 | 19.61 | 19.62 | 19.61 | 19.62 | -0.356% | 2,800 | +1.070% |
| 2023-02-24 | 19.62 | 19.69 | 19.62 | 19.69 | +0.357% | 27,202 | +0.711% |
| 2023-02-23 | 19.68 | 19.68 | 19.62 | 19.62 | -0.254% | 16,910 | +1.070% |
| 2023-02-22 | 19.67 | 19.67 | 19.67 | 19.67 | -0.051% | 405 | +0.813% |
| 2023-02-21 | 19.68 | 19.68 | 19.68 | 19.68 | +0.102% | 3,500 | +0.762% |
| 2023-02-17 | 19.66 | 19.66 | 19.66 | 19.66 | -0.051% | 8,400 | +0.865% |
| 2023-02-16 | 19.66 | 19.67 | 19.66 | 19.67 | +0.102% | 15,900 | +0.813% |
| 2023-02-14 | 19.65 | 19.65 | 19.65 | 19.65 | +0.255% | 300 | +0.916% |
| 2023-02-13 | 19.64 | 19.64 | 19.60 | 19.60 | +0.051% | 6,900 | +1.173% |
| 2023-02-10 | 19.64 | 19.64 | 19.59 | 19.59 | -0.255% | 62,500 | +1.225% |
| 2023-02-09 | 19.64 | 19.64 | 19.64 | 19.64 | +0.255% | 4,100 | +0.967% |
| 2023-02-07 | 19.40 | 19.59 | 19.40 | 19.59 | +0.051% | 49,050 | +1.225% |
| 2023-02-03 | 19.58 | 19.58 | 19.58 | 19.58 | -0.102% | 200 | +1.277% |
| 2023-02-01 | 19.60 | 19.60 | 19.60 | 19.60 | +0.204% | 400 | +1.173% |
| 2023-01-31 | 19.56 | 19.56 | 19.56 | 19.56 | 0.000% | 600 | +1.380% |
| 2023-01-30 | 19.56 | 19.56 | 19.54 | 19.56 | -0.051% | 3,500 | +1.380% |
| 2023-01-24 | 19.57 | 19.57 | 19.57 | 19.57 | -0.051% | 1,300 | +1.329% |
| 2023-01-17 | 19.58 | 19.58 | 19.58 | 19.58 | +0.102% | 1,200 | +1.277% |
| 2023-01-16 | 19.56 | 19.56 | 19.56 | 19.56 | 0.000% | 200 | +1.380% |
| 2023-01-13 | 19.56 | 19.56 | 19.56 | 19.56 | 0.000% | 3,977 | +1.380% |
| 2023-01-12 | 19.56 | 19.56 | 19.56 | 19.56 | -0.051% | 400 | +1.380% |
| 2023-01-11 | 19.56 | 19.57 | 19.56 | 19.57 | +0.051% | 6,400 | +1.329% |
| 2023-01-10 | 19.56 | 19.56 | 19.56 | 19.56 | +0.102% | 38,600 | +1.380% |
| 2023-01-05 | 19.54 | 19.54 | 19.54 | 19.54 | +0.154% | 100 | +1.484% |
| 2023-01-04 | 19.51 | 19.54 | 19.51 | 19.51 | -0.154% | 1,700 | +1.640% |
| 2023-01-03 | 19.54 | 19.54 | 19.54 | 19.54 | 0.000% | 20,000 | +1.484% |
| 2022-12-30 | 19.54 | 19.54 | 19.54 | 19.54 | +0.051% | 5,000 | +1.484% |
| 2022-12-29 | 19.53 | 19.53 | 19.53 | 19.53 | -0.509% | 300 | +1.536% |
| 2022-12-28 | 19.63 | 19.64 | 19.63 | 19.63 | -0.102% | 33,450 | +1.019% |
| 2022-12-23 | 19.65 | 19.65 | 19.65 | 19.65 | +0.153% | 10,000 | +0.916% |
| 2022-12-22 | 19.62 | 19.62 | 19.62 | 19.62 | +0.051% | 3,000 | +1.070% |
| 2022-12-21 | 19.61 | 19.61 | 19.61 | 19.61 | +0.204% | 800 | +1.122% |
| 2022-12-20 | 19.61 | 19.61 | 19.57 | 19.57 | 0.000% | 5,300 | +1.329% |
| 2022-12-19 | 19.61 | 19.61 | 19.57 | 19.57 | 0.000% | 1,200 | +1.329% |
| 2022-12-16 | 19.57 | 19.59 | 19.57 | 19.57 | -0.051% | 6,400 | +1.329% |
| 2022-12-13 | 19.58 | 19.58 | 19.55 | 19.58 | 0.000% | 19,200 | +1.277% |
| 2022-12-12 | 19.58 | 19.58 | 19.58 | 19.58 | 0.000% | 1,300 | +1.277% |
| 2022-12-09 | 19.58 | 19.58 | 19.58 | 19.58 | +0.102% | 500 | +1.277% |
| 2022-12-08 | 19.56 | 19.56 | 19.56 | 19.56 | -0.153% | 100 | +1.380% |
| 2022-12-05 | 19.56 | 19.59 | 19.55 | 19.59 | 0.000% | 3,700 | +1.225% |
| 2022-12-02 | 19.59 | 19.59 | 19.59 | 19.59 | +0.153% | 501 | +1.225% |
| 2022-12-01 | 19.56 | 19.56 | 19.56 | 19.56 | -0.153% | 500 | +1.380% |
| 2022-11-30 | 19.59 | 19.59 | 19.59 | 19.59 | -0.356% | 750 | +1.225% |
| 2022-11-25 | 19.66 | 19.66 | 19.66 | 19.66 | -0.051% | 1,200 | +0.865% |
| 2022-11-24 | 19.67 | 19.67 | 19.67 | 19.67 | +0.306% | 1,300 | +0.813% |
| 2022-11-22 | 19.65 | 19.65 | 19.61 | 19.61 | 0.000% | 2,080 | +1.122% |
| 2022-11-21 | 19.65 | 19.65 | 19.61 | 19.61 | 0.000% | 6,160 | +1.122% |
| 2022-11-18 | 19.64 | 19.64 | 19.61 | 19.61 | +0.051% | 5,355 | +1.122% |
| 2022-11-17 | 19.60 | 19.60 | 19.60 | 19.60 | 0.000% | 100 | +1.173% |
| 2022-11-16 | 19.60 | 19.60 | 19.60 | 19.60 | 0.000% | 95,000 | +1.173% |
| 2022-11-15 | 19.60 | 19.60 | 19.60 | 19.60 | -0.153% | 111 | +1.173% |
| 2022-11-14 | 19.63 | 19.63 | 19.63 | 19.63 | -0.153% | 300 | +1.019% |
| 2022-11-11 | 19.66 | 19.66 | 19.66 | 19.66 | +0.409% | 111 | +0.865% |
| 2022-11-09 | 19.58 | 19.58 | 19.58 | 19.58 | +0.051% | 4,396 | +1.277% |
| 2022-11-08 | 19.61 | 19.61 | 19.57 | 19.57 | -0.153% | 8,174 | +1.329% |
| 2022-11-04 | 19.57 | 19.60 | 19.56 | 19.60 | 0.000% | 14,745 | +1.173% |
| 2022-11-02 | 19.56 | 19.60 | 19.56 | 19.60 | 0.000% | 886 | +1.173% |
| 2022-11-01 | 19.60 | 19.60 | 19.60 | 19.60 | +0.051% | 4,148 | +1.173% |
| 2022-10-31 | 19.59 | 19.59 | 19.55 | 19.59 | 0.000% | 32,025 | +1.225% |