CAGG
CI CANADIAN AGGREGATE BOND INDEX ETF
stockTSE
InactiveJul 31, 2024 4:00:00 PM EDT
44.26CAD+0.935%(+0.41)
CAGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 44.26 | 44.26 | 44.26 | 44.26 | +0.935% | 8,800 | 0.000% |
| 2024-07-26 | 43.85 | 43.85 | 43.85 | 43.85 | +0.274% | 100 | +0.935% |
| 2024-07-23 | 43.73 | 43.73 | 43.73 | 43.73 | -0.455% | 600 | +1.212% |
| 2024-07-17 | 43.84 | 43.93 | 43.84 | 43.93 | +0.091% | 500 | +0.751% |
| 2024-07-16 | 43.89 | 43.89 | 43.89 | 43.89 | +0.160% | 1,200 | +0.843% |
| 2024-07-12 | 43.79 | 43.82 | 43.79 | 43.82 | +0.736% | 1,200 | +1.004% |
| 2024-07-05 | 43.50 | 43.50 | 43.50 | 43.50 | +0.625% | 200 | +1.747% |
| 2024-07-02 | 43.23 | 43.23 | 43.23 | 43.23 | -0.461% | 100 | +2.383% |
| 2024-06-28 | 43.43 | 43.43 | 43.43 | 43.43 | -0.184% | 100 | +1.911% |
| 2024-06-26 | 43.51 | 43.51 | 43.51 | 43.51 | -1.024% | 400 | +1.724% |
| 2024-06-21 | 43.97 | 43.97 | 43.96 | 43.96 | +0.182% | 900 | +0.682% |
| 2024-06-14 | 43.88 | 43.88 | 43.88 | 43.88 | +0.688% | 100 | +0.866% |
| 2024-06-07 | 43.58 | 43.58 | 43.58 | 43.58 | +1.067% | 2,500 | +1.560% |
| 2024-05-23 | 43.09 | 43.26 | 43.09 | 43.12 | +0.654% | 5,800 | +2.644% |
| 2024-05-10 | 42.84 | 42.84 | 42.84 | 42.84 | +1.468% | 100 | +3.315% |
| 2024-04-30 | 42.22 | 42.22 | 42.22 | 42.22 | -0.213% | 700 | +4.832% |
| 2024-04-26 | 42.31 | 42.31 | 42.31 | 42.31 | -0.047% | 100 | +4.609% |
| 2024-04-24 | 42.33 | 42.33 | 42.33 | 42.33 | -0.330% | 100 | +4.559% |
| 2024-04-16 | 42.47 | 42.47 | 42.47 | 42.47 | -0.352% | 2,390 | +4.215% |
| 2024-04-11 | 42.50 | 42.62 | 42.50 | 42.62 | -1.707% | 400 | +3.848% |
| 2024-03-04 | 43.36 | 43.36 | 43.36 | 43.36 | -0.914% | 100 | +2.076% |
| 2024-02-01 | 43.39 | 43.76 | 43.39 | 43.76 | +0.528% | 800 | +1.143% |
| 2023-12-06 | 43.53 | 43.53 | 43.53 | 43.53 | +1.350% | 100 | +1.677% |
| 2023-12-04 | 42.95 | 42.95 | 42.95 | 42.95 | +4.476% | 139 | +3.050% |
| 2023-10-23 | 41.13 | 41.13 | 41.11 | 41.11 | -0.364% | 7,600 | +7.662% |
| 2023-10-12 | 41.26 | 41.26 | 41.26 | 41.26 | +0.219% | 100 | +7.271% |
| 2023-10-10 | 41.17 | 41.17 | 41.17 | 41.17 | +1.429% | 300 | +7.505% |
| 2023-10-04 | 40.59 | 40.59 | 40.59 | 40.59 | +0.173% | 480 | +9.042% |
| 2023-10-03 | 40.52 | 40.52 | 40.52 | 40.52 | -1.098% | 235 | +9.230% |
| 2023-10-02 | 40.97 | 40.97 | 40.97 | 40.97 | -2.753% | 1,955 | +8.030% |
| 2023-09-08 | 42.13 | 42.13 | 42.13 | 42.13 | +0.047% | 1,000 | +5.056% |
| 2023-09-07 | 42.09 | 42.11 | 42.09 | 42.11 | +0.310% | 415 | +5.106% |
| 2023-08-30 | 41.98 | 41.98 | 41.98 | 41.98 | -0.214% | 191 | +5.431% |
| 2023-08-23 | 42.07 | 42.07 | 42.07 | 42.07 | +0.911% | 150 | +5.206% |
| 2023-08-22 | 41.69 | 41.69 | 41.69 | 41.69 | -1.209% | 155 | +6.165% |
| 2023-08-01 | 42.19 | 42.20 | 42.19 | 42.20 | -0.260% | 1,000 | +4.882% |
| 2023-07-25 | 42.31 | 42.31 | 42.31 | 42.31 | -0.774% | 100 | +4.609% |
| 2023-07-21 | 42.64 | 42.64 | 42.64 | 42.64 | -0.257% | 1,600 | +3.799% |
| 2023-07-18 | 42.75 | 42.75 | 42.75 | 42.75 | +0.329% | 119 | +3.532% |
| 2023-07-13 | 42.61 | 42.61 | 42.61 | 42.61 | +0.448% | 2,500 | +3.872% |
| 2023-07-12 | 42.42 | 42.42 | 42.42 | 42.42 | -0.188% | 100 | +4.338% |
| 2023-07-06 | 42.50 | 42.50 | 42.50 | 42.50 | -0.258% | 250 | +4.141% |
| 2023-06-30 | 42.61 | 42.61 | 42.61 | 42.61 | -0.884% | 101 | +3.872% |
| 2023-06-05 | 42.99 | 42.99 | 42.99 | 42.99 | -0.968% | 105 | +2.954% |
| 2023-05-05 | 43.41 | 43.41 | 43.41 | 43.41 | -1.251% | 522 | +1.958% |
| 2023-05-04 | 43.95 | 43.96 | 43.95 | 43.96 | +1.454% | 600 | +0.682% |
| 2023-04-24 | 43.33 | 43.33 | 43.33 | 43.33 | -0.847% | 486 | +2.146% |
| 2023-03-22 | 43.70 | 43.70 | 43.70 | 43.70 | +2.198% | 133 | +1.281% |
| 2023-03-03 | 42.75 | 42.76 | 42.75 | 42.76 | +1.087% | 7,700 | +3.508% |
| 2023-02-27 | 42.30 | 42.30 | 42.30 | 42.30 | -0.047% | 140 | +4.634% |
| 2023-02-24 | 42.40 | 42.40 | 42.32 | 42.32 | -0.424% | 348 | +4.584% |
| 2023-02-23 | 42.50 | 42.50 | 42.50 | 42.50 | -2.344% | 8,000 | +4.141% |
| 2023-02-08 | 43.52 | 43.52 | 43.52 | 43.52 | -0.843% | 300 | +1.700% |
| 2022-12-05 | 43.89 | 43.89 | 43.89 | 43.89 | +0.943% | 141 | +0.843% |
| 2022-12-01 | 43.48 | 43.48 | 43.48 | 43.48 | +0.929% | 119 | +1.794% |
| 2022-11-28 | 43.08 | 43.08 | 43.08 | 43.08 | +0.961% | 1,800 | +2.739% |
| 2022-11-16 | 42.67 | 42.67 | 42.67 | 42.67 | +0.589% | 100 | +3.726% |
| 2022-11-14 | 42.42 | 42.42 | 42.42 | 42.42 | +2.242% | 170 | +4.338% |
| 2022-11-08 | 41.49 | 41.49 | 41.49 | 41.49 | -0.168% | 245 | +6.676% |
| 2022-11-04 | 41.56 | 41.56 | 41.56 | 41.56 | -1.423% | 180 | +6.497% |
| 2022-11-01 | 42.19 | 42.19 | 42.16 | 42.16 | +0.429% | 500 | +4.981% |
| 2022-10-27 | 41.98 | 41.98 | 41.98 | 41.98 | 0.000% | 199 | +5.431% |
| 2022-10-18 | 41.99 | 41.99 | 41.98 | 41.98 | -2.936% | 4,775 | +5.431% |
| 2022-09-22 | 43.24 | 43.25 | 43.24 | 43.25 | -0.115% | 775 | +2.335% |
| 2022-09-20 | 43.30 | 43.30 | 43.30 | 43.30 | -0.207% | 175 | +2.217% |
| 2022-08-30 | 43.39 | 43.39 | 43.39 | 43.39 | -3.115% | 209 | +2.005% |
| 2022-07-29 | 44.78 | 44.78 | 44.78 | 44.78 | +3.120% | 101 | -1.172% |
| 2022-07-18 | 43.43 | 43.43 | 43.43 | 43.43 | +0.463% | 536 | +1.911% |
| 2022-07-14 | 43.23 | 43.23 | 43.23 | 43.23 | +0.722% | 1,200 | +2.383% |
| 2022-06-30 | 42.92 | 42.92 | 42.92 | 42.92 | +1.250% | 535 | +3.122% |
| 2022-06-20 | 42.39 | 42.39 | 42.39 | 42.39 | -0.259% | 200 | +4.411% |
| 2022-06-17 | 42.50 | 42.50 | 42.50 | 42.50 | +1.190% | 200 | +4.141% |
| 2022-06-16 | 42.00 | 42.00 | 42.00 | 42.00 | -2.665% | 411 | +5.381% |
| 2022-06-07 | 43.20 | 43.22 | 43.15 | 43.15 | -0.873% | 2,386 | +2.572% |
| 2022-06-03 | 43.56 | 43.56 | 43.53 | 43.53 | -1.113% | 1,000 | +1.677% |
| 2022-05-31 | 44.02 | 44.02 | 44.02 | 44.02 | -0.430% | 225 | +0.545% |
| 2022-05-30 | 44.21 | 44.21 | 44.21 | 44.21 | -0.023% | 413 | +0.113% |
| 2022-05-26 | 44.22 | 44.22 | 44.22 | 44.22 | -0.136% | 240 | +0.090% |
| 2022-05-25 | 44.26 | 44.28 | 44.26 | 44.28 | +0.477% | 700 | -0.045% |
| 2022-05-19 | 44.07 | 44.07 | 44.07 | 44.07 | +0.227% | 415 | +0.431% |
| 2022-05-16 | 43.97 | 43.97 | 43.97 | 43.97 | +0.091% | 500 | +0.660% |
| 2022-05-12 | 43.93 | 43.93 | 43.93 | 43.93 | +0.205% | 445 | +0.751% |
| 2022-05-10 | 43.84 | 43.84 | 43.84 | 43.84 | +0.504% | 355 | +0.958% |
| 2022-05-09 | 43.49 | 43.62 | 43.49 | 43.62 | -0.252% | 525 | +1.467% |
| 2022-05-05 | 43.67 | 43.73 | 43.67 | 43.73 | -0.410% | 845 | +1.212% |
| 2022-05-04 | 43.84 | 43.91 | 43.80 | 43.91 | -0.318% | 905 | +0.797% |
| 2022-05-03 | 44.05 | 44.05 | 44.05 | 44.05 | +0.273% | 150 | +0.477% |
| 2022-05-02 | 44.05 | 44.05 | 43.93 | 43.93 | -0.813% | 1,550 | +0.751% |
| 2022-04-29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.158% | 1,039 | -0.068% |
| 2022-04-28 | 44.32 | 44.36 | 44.32 | 44.36 | -0.471% | 1,237 | -0.225% |
| 2022-04-26 | 44.61 | 44.61 | 44.57 | 44.57 | +0.338% | 925 | -0.696% |
| 2022-04-25 | 44.23 | 44.42 | 44.23 | 44.42 | +0.520% | 5,532 | -0.360% |
| 2022-04-22 | 44.10 | 44.19 | 44.08 | 44.19 | -0.248% | 3,980 | +0.158% |
| 2022-04-21 | 44.36 | 44.36 | 44.30 | 44.30 | -0.695% | 900 | -0.090% |
| 2022-04-20 | 44.63 | 44.63 | 44.61 | 44.61 | -0.157% | 1,015 | -0.785% |
| 2022-04-19 | 44.63 | 44.68 | 44.63 | 44.68 | -0.290% | 756 | -0.940% |
| 2022-04-18 | 44.81 | 44.81 | 44.81 | 44.81 | -0.489% | 285 | -1.227% |
| 2022-04-14 | 45.00 | 45.03 | 45.00 | 45.03 | -0.552% | 750 | -1.710% |
| 2022-04-13 | 45.37 | 45.37 | 45.28 | 45.28 | +0.044% | 3,925 | -2.253% |
| 2022-04-12 | 45.22 | 45.30 | 45.20 | 45.26 | +0.444% | 3,925 | -2.209% |
| 2022-04-11 | 45.08 | 45.08 | 45.06 | 45.06 | -0.530% | 1,269 | -1.775% |
| 2022-04-08 | 45.38 | 45.41 | 45.30 | 45.30 | -0.396% | 1,534 | -2.296% |
| 2022-04-07 | 45.63 | 45.63 | 45.48 | 45.48 | -0.197% | 1,217 | -2.682% |
| 2022-04-06 | 45.50 | 45.57 | 45.50 | 45.57 | -0.284% | 1,410 | -2.875% |
| 2022-04-05 | 45.74 | 45.74 | 45.70 | 45.70 | -0.544% | 1,020 | -3.151% |
| 2022-04-04 | 45.92 | 45.96 | 45.92 | 45.95 | +0.174% | 1,124 | -3.678% |
| 2022-04-01 | 45.78 | 45.87 | 45.78 | 45.87 | -0.304% | 1,072 | -3.510% |
| 2022-03-31 | 45.94 | 46.01 | 45.94 | 46.01 | +0.415% | 5,401 | -3.804% |
| 2022-03-30 | 45.69 | 45.83 | 45.69 | 45.82 | +0.394% | 2,710 | -3.405% |
| 2022-03-29 | 45.66 | 45.67 | 45.60 | 45.64 | +0.242% | 1,775 | -3.024% |
| 2022-03-28 | 45.56 | 45.64 | 45.51 | 45.53 | -0.066% | 4,502 | -2.789% |
| 2022-03-25 | 45.56 | 45.56 | 45.56 | 45.56 | -0.589% | 210 | -2.853% |
| 2022-03-24 | 45.77 | 45.83 | 45.74 | 45.83 | -0.478% | 2,125 | -3.426% |
| 2022-03-23 | 45.88 | 46.05 | 45.85 | 46.05 | +0.568% | 3,440 | -3.887% |
| 2022-03-22 | 45.83 | 45.88 | 45.79 | 45.79 | -0.608% | 2,896 | -3.341% |
| 2022-03-21 | 46.27 | 46.27 | 46.07 | 46.07 | -0.754% | 3,765 | -3.929% |
| 2022-03-18 | 46.45 | 46.45 | 46.42 | 46.42 | +0.173% | 785 | -4.653% |
| 2022-03-17 | 46.34 | 46.34 | 46.34 | 46.34 | +0.390% | 642 | -4.489% |
| 2022-03-16 | 46.17 | 46.17 | 46.16 | 46.16 | -0.302% | 500 | -4.116% |
| 2022-03-15 | 46.48 | 46.50 | 46.30 | 46.30 | -0.237% | 3,962 | -4.406% |
| 2022-03-14 | 46.57 | 46.57 | 46.41 | 46.41 | -1.213% | 1,980 | -4.633% |
| 2022-03-11 | 47.00 | 47.00 | 46.98 | 46.98 | -0.255% | 1,960 | -5.790% |
| 2022-03-10 | 47.17 | 47.17 | 47.04 | 47.10 | -0.612% | 2,485 | -6.030% |
| 2022-03-09 | 47.39 | 47.39 | 47.37 | 47.39 | -0.253% | 1,891 | -6.605% |
| 2022-03-08 | 47.61 | 47.61 | 47.51 | 47.51 | -0.752% | 1,230 | -6.841% |
| 2022-03-07 | 48.02 | 48.05 | 47.87 | 47.87 | -0.685% | 4,762 | -7.541% |
| 2022-03-04 | 48.20 | 48.26 | 48.17 | 48.20 | +0.542% | 38,420 | -8.174% |
| 2022-03-03 | 47.85 | 47.95 | 47.81 | 47.94 | -0.560% | 2,535 | -7.676% |
| 2022-03-01 | 48.01 | 48.24 | 48.00 | 48.21 | +1.133% | 7,197 | -8.193% |
| 2022-02-28 | 47.68 | 47.70 | 47.62 | 47.67 | +0.761% | 6,475 | -7.153% |
| 2022-02-24 | 47.37 | 47.37 | 47.29 | 47.31 | +0.148% | 4,577 | -6.447% |
| 2022-02-23 | 47.24 | 47.27 | 47.23 | 47.24 | -0.380% | 5,293 | -6.308% |
| 2022-02-22 | 47.41 | 47.42 | 47.39 | 47.42 | -0.126% | 1,976 | -6.664% |
| 2022-02-18 | 47.51 | 47.58 | 47.46 | 47.48 | -0.168% | 6,926 | -6.782% |
| 2022-02-17 | 47.36 | 47.62 | 47.36 | 47.56 | +0.253% | 2,370 | -6.939% |
| 2022-02-16 | 47.36 | 47.45 | 47.36 | 47.44 | +0.106% | 6,664 | -6.703% |
| 2022-02-15 | 47.42 | 47.43 | 47.39 | 47.39 | -0.316% | 9,120 | -6.605% |
| 2022-02-14 | 47.54 | 47.61 | 47.42 | 47.54 | -0.105% | 6,472 | -6.899% |
| 2022-02-11 | 47.59 | 47.59 | 47.57 | 47.59 | -0.042% | 2,642 | -6.997% |
| 2022-02-10 | 47.77 | 47.77 | 47.61 | 47.61 | -0.585% | 2,123 | -7.036% |
| 2022-02-09 | 47.89 | 47.94 | 47.87 | 47.89 | -0.021% | 6,135 | -7.580% |
| 2022-02-08 | 47.82 | 47.92 | 47.80 | 47.90 | -0.167% | 11,977 | -7.599% |
| 2022-02-07 | 47.99 | 48.01 | 47.95 | 47.98 | +0.042% | 4,525 | -7.753% |
| 2022-02-04 | 47.95 | 47.98 | 47.93 | 47.96 | -0.457% | 6,725 | -7.715% |
| 2022-02-03 | 48.21 | 48.23 | 48.16 | 48.18 | -0.475% | 9,616 | -8.136% |
| 2022-02-02 | 48.47 | 48.47 | 48.31 | 48.41 | +0.498% | 5,315 | -8.573% |
| 2022-02-01 | 48.22 | 48.25 | 48.17 | 48.17 | -0.269% | 4,030 | -8.117% |
| 2022-01-31 | 48.35 | 48.40 | 48.30 | 48.30 | -0.207% | 12,078 | -8.364% |
| 2022-01-27 | 48.45 | 48.54 | 48.40 | 48.40 | +0.228% | 13,142 | -8.554% |
| 2022-01-26 | 48.42 | 48.51 | 48.29 | 48.29 | -0.165% | 17,406 | -8.345% |
| 2022-01-25 | 48.47 | 48.49 | 48.36 | 48.37 | -0.432% | 6,855 | -8.497% |
| 2022-01-24 | 48.65 | 48.65 | 48.58 | 48.58 | -0.062% | 1,897 | -8.893% |
| 2022-01-21 | 48.64 | 48.64 | 48.61 | 48.61 | +0.579% | 1,400 | -8.949% |
| 2022-01-20 | 48.40 | 48.40 | 48.33 | 48.33 | -0.124% | 8,505 | -8.421% |
| 2022-01-19 | 48.34 | 48.39 | 48.31 | 48.39 | +0.207% | 6,615 | -8.535% |
| 2022-01-18 | 48.51 | 48.51 | 48.28 | 48.29 | -0.964% | 15,231 | -8.345% |
| 2022-01-14 | 48.83 | 48.83 | 48.74 | 48.76 | -0.692% | 4,430 | -9.229% |
| 2022-01-13 | 48.90 | 49.10 | 48.90 | 49.10 | +0.204% | 2,612 | -9.857% |
| 2022-01-11 | 48.93 | 49.00 | 48.92 | 49.00 | +0.123% | 1,014 | -9.673% |
| 2022-01-10 | 48.88 | 48.96 | 48.88 | 48.94 | -0.082% | 600 | -9.563% |
| 2022-01-07 | 49.02 | 49.02 | 48.93 | 48.98 | -0.910% | 1,712 | -9.637% |
| 2022-01-05 | 49.55 | 49.55 | 49.43 | 49.43 | -0.262% | 325 | -10.459% |
| 2022-01-04 | 49.59 | 49.59 | 49.54 | 49.56 | -0.741% | 846 | -10.694% |
| 2021-12-29 | 49.93 | 49.93 | 49.93 | 49.93 | -0.359% | 146 | -11.356% |
| 2021-12-23 | 50.11 | 50.11 | 50.11 | 50.11 | +0.180% | 500 | -11.674% |
| 2021-12-22 | 50.02 | 50.02 | 50.02 | 50.02 | -0.259% | 200 | -11.515% |
| 2021-12-21 | 50.10 | 50.15 | 50.10 | 50.15 | -0.457% | 500 | -11.745% |
| 2021-12-20 | 50.38 | 50.38 | 50.38 | 50.38 | -0.376% | 100 | -12.148% |
| 2021-12-17 | 50.57 | 50.57 | 50.57 | 50.57 | +0.537% | 100 | -12.478% |
| 2021-12-16 | 50.26 | 50.30 | 50.26 | 50.30 | +0.741% | 4,911 | -12.008% |
| 2021-12-14 | 49.93 | 49.93 | 49.93 | 49.93 | -0.359% | 700 | -11.356% |
| 2021-12-13 | 49.88 | 50.11 | 49.88 | 50.11 | +0.724% | 653 | -11.674% |
| 2021-12-09 | 49.75 | 49.75 | 49.75 | 49.75 | +0.404% | 1,810 | -11.035% |
| 2021-12-08 | 49.60 | 49.60 | 49.55 | 49.55 | -0.101% | 12,280 | -10.676% |
| 2021-12-07 | 49.71 | 49.71 | 49.60 | 49.60 | -0.422% | 904 | -10.766% |
| 2021-12-02 | 49.81 | 49.81 | 49.81 | 49.81 | +0.789% | 135 | -11.142% |
| 2021-12-01 | 49.42 | 49.42 | 49.42 | 49.42 | +0.040% | 466 | -10.441% |
| 2021-11-30 | 49.40 | 49.40 | 49.40 | 49.40 | +0.244% | 3,863 | -10.405% |
| 2021-11-29 | 49.28 | 49.28 | 49.28 | 49.28 | -0.364% | 190 | -10.187% |
| 2021-11-26 | 49.38 | 49.46 | 49.38 | 49.46 | +1.436% | 369 | -10.514% |
| 2021-11-25 | 48.82 | 48.82 | 48.76 | 48.76 | -0.143% | 1,470 | -9.229% |
| 2021-11-24 | 48.83 | 48.83 | 48.83 | 48.83 | +0.041% | 710 | -9.359% |
| 2021-11-23 | 48.84 | 48.84 | 48.81 | 48.81 | -0.347% | 726 | -9.322% |
| 2021-11-22 | 49.14 | 49.14 | 48.98 | 48.98 | -0.649% | 1,455 | -9.637% |
| 2021-11-18 | 49.25 | 49.31 | 49.25 | 49.30 | +0.183% | 2,885 | -10.223% |
| 2021-11-17 | 49.07 | 49.21 | 49.07 | 49.21 | +0.655% | 3,285 | -10.059% |
| 2021-11-16 | 49.04 | 49.04 | 48.89 | 48.89 | -0.691% | 1,112 | -9.470% |
| 2021-11-15 | 49.23 | 49.23 | 49.23 | 49.23 | -0.886% | 540 | -10.095% |
| 2021-11-09 | 49.67 | 49.67 | 49.67 | 49.67 | +0.141% | 1,855 | -10.892% |
| 2021-11-05 | 49.59 | 49.61 | 49.59 | 49.60 | +0.364% | 1,522 | -10.766% |
| 2021-11-04 | 49.42 | 49.42 | 49.42 | 49.42 | +0.529% | 598 | -10.441% |
| 2021-11-02 | 49.29 | 49.29 | 49.12 | 49.16 | -0.405% | 1,750 | -9.967% |
| 2021-10-29 | 49.36 | 49.36 | 49.36 | 49.36 | -0.020% | 192 | -10.332% |
| 2021-10-26 | 49.37 | 49.37 | 49.37 | 49.37 | -0.020% | 130 | -10.350% |
| 2021-10-25 | 49.31 | 49.38 | 49.31 | 49.38 | 0.000% | 1,580 | -10.369% |
| 2021-10-21 | 49.38 | 49.38 | 49.38 | 49.38 | -0.242% | 370 | -10.369% |
| 2021-10-19 | 49.52 | 49.52 | 49.50 | 49.50 | -0.542% | 452 | -10.586% |
| 2021-10-14 | 49.56 | 49.77 | 49.56 | 49.77 | +0.708% | 569 | -11.071% |
| 2021-10-12 | 49.42 | 49.42 | 49.42 | 49.42 | -0.242% | 465 | -10.441% |
| 2021-10-08 | 49.53 | 49.54 | 49.53 | 49.54 | -0.482% | 445 | -10.658% |
| 2021-10-07 | 49.78 | 49.78 | 49.78 | 49.78 | -0.300% | 205 | -11.089% |
| 2021-10-01 | 49.93 | 49.93 | 49.93 | 49.93 | +0.321% | 512 | -11.356% |
| 2021-09-29 | 49.90 | 49.90 | 49.77 | 49.77 | -0.520% | 1,193 | -11.071% |
| 2021-09-27 | 50.03 | 50.03 | 50.03 | 50.03 | -1.302% | 274 | -11.533% |
| 2021-09-22 | 50.71 | 50.71 | 50.69 | 50.69 | +0.119% | 220 | -12.685% |
| 2021-09-17 | 50.63 | 50.63 | 50.63 | 50.63 | -0.628% | 225 | -12.581% |
| 2021-09-14 | 50.95 | 50.95 | 50.95 | 50.95 | +0.138% | 845 | -13.131% |
| 2021-09-10 | 50.88 | 50.88 | 50.88 | 50.88 | -0.333% | 405 | -13.011% |
| 2021-09-03 | 51.05 | 51.05 | 51.05 | 51.05 | +0.354% | 210 | -13.301% |
| 2021-09-01 | 50.87 | 50.87 | 50.87 | 50.87 | -0.079% | 882 | -12.994% |
| 2021-08-31 | 50.91 | 50.91 | 50.91 | 50.91 | +0.375% | 350 | -13.062% |
| 2021-08-25 | 50.72 | 50.72 | 50.72 | 50.72 | -0.705% | 130 | -12.737% |
| 2021-08-23 | 51.07 | 51.08 | 51.07 | 51.08 | 0.000% | 962 | -13.352% |
| 2021-08-19 | 51.08 | 51.08 | 51.08 | 51.08 | +0.611% | 100 | -13.352% |
| 2021-08-16 | 50.77 | 50.77 | 50.77 | 50.77 | -0.177% | 689 | -12.823% |
| 2021-08-13 | 50.86 | 50.86 | 50.86 | 50.86 | +0.217% | 262 | -12.977% |
| 2021-08-12 | 50.74 | 50.75 | 50.74 | 50.75 | -0.607% | 890 | -12.788% |
| 2021-08-05 | 51.03 | 51.06 | 50.93 | 51.06 | +0.098% | 933 | -13.318% |
| 2021-08-04 | 51.12 | 51.12 | 51.01 | 51.01 | -0.468% | 1,425 | -13.233% |
| 2021-08-03 | 51.24 | 51.25 | 51.24 | 51.25 | +0.688% | 5,313 | -13.639% |
| 2021-07-30 | 50.90 | 50.90 | 50.90 | 50.90 | +0.276% | 545 | -13.045% |
| 2021-07-29 | 50.87 | 50.87 | 50.76 | 50.76 | -0.568% | 655 | -12.805% |
| 2021-07-27 | 51.05 | 51.05 | 51.05 | 51.05 | +0.374% | 175 | -13.301% |
| 2021-07-21 | 50.83 | 50.86 | 50.83 | 50.86 | -0.314% | 761 | -12.977% |
| 2021-07-20 | 51.02 | 51.02 | 51.02 | 51.02 | +0.790% | 861 | -13.250% |
| 2021-07-15 | 50.62 | 50.70 | 50.62 | 50.62 | +0.178% | 1,535 | -12.564% |
| 2021-07-13 | 50.70 | 50.70 | 50.53 | 50.53 | -0.375% | 388 | -12.408% |
| 2021-07-09 | 50.72 | 50.72 | 50.72 | 50.72 | +0.020% | 110 | -12.737% |
| 2021-07-06 | 50.71 | 50.71 | 50.71 | 50.71 | +0.895% | 781 | -12.719% |
| 2021-07-02 | 50.26 | 50.26 | 50.26 | 50.26 | +0.020% | 500 | -11.938% |
| 2021-06-30 | 50.25 | 50.25 | 50.25 | 50.25 | +0.359% | 220 | -11.920% |
| 2021-06-25 | 50.08 | 50.08 | 50.07 | 50.07 | -0.694% | 654 | -11.604% |
| 2021-06-18 | 50.34 | 50.42 | 50.34 | 50.42 | +0.259% | 309 | -12.217% |
| 2021-06-16 | 50.42 | 50.47 | 50.29 | 50.29 | +0.239% | 1,062 | -11.990% |
| 2021-06-09 | 50.17 | 50.17 | 50.17 | 50.17 | +0.340% | 860 | -11.780% |
| 2021-06-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 393 | -11.480% |
| 2021-06-04 | 50.00 | 50.00 | 50.00 | 50.00 | +0.503% | 590 | -11.480% |
| 2021-06-03 | 49.75 | 49.75 | 49.75 | 49.75 | -0.100% | 299 | -11.035% |
| 2021-06-02 | 49.66 | 49.85 | 49.66 | 49.80 | 0.000% | 2,100 | -11.124% |
| 2021-06-01 | 49.68 | 49.80 | 49.68 | 49.80 | 0.000% | 1,492 | -11.124% |
| 2021-05-31 | 49.80 | 49.80 | 49.80 | 49.80 | +0.242% | 448 | -11.124% |
| 2021-05-28 | 49.85 | 49.85 | 49.68 | 49.68 | -0.241% | 300 | -10.910% |
| 2021-05-26 | 49.79 | 49.80 | 49.79 | 49.80 | +1.035% | 1,168 | -11.124% |
| 2021-05-20 | 49.31 | 49.31 | 49.29 | 49.29 | -0.404% | 745 | -10.205% |
| 2021-05-19 | 49.49 | 49.49 | 49.49 | 49.49 | +0.304% | 977 | -10.568% |
| 2021-05-18 | 49.23 | 49.34 | 49.23 | 49.34 | +0.041% | 690 | -10.296% |
| 2021-05-17 | 49.31 | 49.32 | 49.31 | 49.32 | -0.081% | 1,655 | -10.260% |
| 2021-05-14 | 49.40 | 49.40 | 49.36 | 49.36 | -0.263% | 1,003 | -10.332% |
| 2021-05-12 | 49.49 | 49.49 | 49.49 | 49.49 | -0.523% | 1,205 | -10.568% |
| 2021-05-10 | 49.75 | 49.75 | 49.75 | 49.75 | -0.100% | 947 | -11.035% |
| 2021-05-07 | 49.80 | 49.80 | 49.80 | 49.80 | +0.302% | 608 | -11.124% |
| 2021-05-06 | 49.65 | 49.65 | 49.65 | 49.65 | -0.101% | 856 | -10.856% |
| 2021-05-05 | 49.67 | 49.70 | 49.67 | 49.70 | +0.262% | 1,040 | -10.946% |
| 2021-05-04 | 49.63 | 49.63 | 49.57 | 49.57 | -0.121% | 1,932 | -10.712% |
| 2021-05-03 | 49.51 | 49.63 | 49.51 | 49.63 | +0.121% | 735 | -10.820% |
| 2021-04-30 | 49.57 | 49.57 | 49.57 | 49.57 | +0.405% | 345 | -10.712% |
| 2021-04-29 | 49.37 | 49.37 | 49.37 | 49.37 | -0.162% | 337 | -10.350% |
| 2021-04-28 | 49.45 | 49.45 | 49.45 | 49.45 | -0.282% | 360 | -10.495% |
| 2021-04-23 | 49.58 | 49.59 | 49.58 | 49.59 | -0.282% | 1,275 | -10.748% |
| 2021-04-22 | 49.76 | 49.76 | 49.65 | 49.73 | -0.060% | 2,217 | -10.999% |
| 2021-04-21 | 49.76 | 49.76 | 49.76 | 49.76 | -0.120% | 1,441 | -11.053% |
| 2021-04-20 | 49.50 | 49.82 | 49.50 | 49.82 | -0.360% | 1,470 | -11.160% |
| 2021-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | -0.359% | 215 | -11.480% |
| 2021-04-15 | 49.90 | 50.20 | 49.90 | 50.18 | +0.360% | 3,995 | -11.798% |
| 2021-04-14 | 50.02 | 50.02 | 50.00 | 50.00 | +0.080% | 820 | -11.480% |
| 2021-04-13 | 49.95 | 49.96 | 49.95 | 49.96 | -0.080% | 455 | -11.409% |
| 2021-04-08 | 49.94 | 50.00 | 49.94 | 50.00 | +0.100% | 459 | -11.480% |
| 2021-04-07 | 49.99 | 49.99 | 49.95 | 49.95 | +0.321% | 2,416 | -11.391% |
| 2021-04-06 | 49.75 | 49.79 | 49.74 | 49.79 | +0.181% | 1,692 | -11.107% |
| 2021-03-31 | 49.70 | 49.70 | 49.70 | 49.70 | +0.363% | 1,645 | -10.946% |
| 2021-03-30 | 49.52 | 49.52 | 49.52 | 49.52 | -0.742% | 349 | -10.622% |
| 2021-03-26 | 49.89 | 49.89 | 49.89 | 49.89 | -0.080% | 467 | -11.285% |
| 2021-03-25 | 49.93 | 49.93 | 49.93 | 49.93 | +0.321% | 873 | -11.356% |
| 2021-03-24 | 49.77 | 49.77 | 49.77 | 49.77 | +0.933% | 57,713 | -11.071% |
| 2021-03-18 | 49.30 | 49.31 | 49.30 | 49.31 | -0.845% | 1,181 | -10.241% |
| 2021-03-16 | 49.73 | 49.73 | 49.73 | 49.73 | -1.329% | 928 | -10.999% |
| 2021-03-10 | 50.40 | 50.40 | 50.40 | 50.40 | +0.861% | 501 | -12.183% |
| 2021-03-08 | 49.97 | 49.97 | 49.97 | 49.97 | -0.259% | 659 | -11.427% |
| 2021-03-05 | 49.98 | 50.10 | 49.98 | 50.10 | -0.060% | 1,270 | -11.657% |
| 2021-03-04 | 50.27 | 50.27 | 50.13 | 50.13 | -0.516% | 1,461 | -11.710% |
| 2021-03-03 | 50.35 | 50.40 | 50.31 | 50.39 | -0.336% | 9,641 | -12.165% |
| 2021-03-02 | 50.49 | 50.56 | 50.49 | 50.56 | -0.059% | 893 | -12.460% |
| 2021-03-01 | 50.83 | 50.83 | 50.55 | 50.59 | +0.417% | 15,767 | -12.512% |
| 2021-02-26 | 50.00 | 50.38 | 50.00 | 50.38 | +0.139% | 2,984 | -12.148% |
| 2021-02-25 | 50.31 | 50.31 | 50.20 | 50.31 | -0.376% | 974 | -12.025% |
| 2021-02-24 | 50.38 | 50.50 | 50.38 | 50.50 | -0.178% | 1,519 | -12.356% |
| 2021-02-23 | 50.60 | 50.60 | 50.59 | 50.59 | -0.256% | 902 | -12.512% |
| 2021-02-22 | 50.72 | 50.72 | 50.72 | 50.72 | -1.515% | 174 | -12.737% |
| 2021-02-17 | 51.50 | 51.50 | 51.50 | 51.50 | +0.312% | 2,045 | -14.058% |
| 2021-02-16 | 51.34 | 51.34 | 51.34 | 51.34 | -0.984% | 214 | -13.790% |
| 2021-02-12 | 51.85 | 51.85 | 51.85 | 51.85 | -0.288% | 395 | -14.638% |
| 2021-02-11 | 52.00 | 52.00 | 52.00 | 52.00 | -0.593% | 750 | -14.885% |
| 2021-02-02 | 52.31 | 52.31 | 52.31 | 52.31 | +0.172% | 680 | -15.389% |
| 2021-01-29 | 52.26 | 52.26 | 52.22 | 52.22 | -0.134% | 470 | -15.243% |
| 2021-01-27 | 52.29 | 52.29 | 52.29 | 52.29 | -0.229% | 1,530 | -15.357% |
| 2021-01-25 | 52.41 | 52.41 | 52.41 | 52.41 | -0.133% | 308 | -15.550% |
| 2021-01-22 | 52.56 | 52.56 | 52.42 | 52.48 | -0.380% | 977 | -15.663% |
| 2021-01-19 | 52.64 | 52.68 | 52.64 | 52.68 | 0.000% | 3,188 | -15.983% |
| 2021-01-18 | 52.68 | 52.68 | 52.68 | 52.68 | +0.019% | 2,705 | -15.983% |
| 2021-01-14 | 52.67 | 52.67 | 52.67 | 52.67 | +0.228% | 695 | -15.967% |
| 2021-01-13 | 52.55 | 52.55 | 52.55 | 52.55 | 0.000% | 713 | -15.775% |
| 2021-01-08 | 52.58 | 52.58 | 52.55 | 52.55 | -0.322% | 19,038 | -15.775% |
| 2021-01-06 | 52.81 | 52.81 | 52.72 | 52.72 | -0.340% | 3,517 | -16.047% |
| 2021-01-05 | 52.90 | 52.90 | 52.90 | 52.90 | -0.076% | 1,127 | -16.333% |
| 2020-12-30 | 52.93 | 52.94 | 52.93 | 52.94 | +0.019% | 339 | -16.396% |
| 2020-12-29 | 52.79 | 52.93 | 52.79 | 52.93 | +0.038% | 396 | -16.380% |
| 2020-12-23 | 52.86 | 52.91 | 52.86 | 52.91 | +0.057% | 2,205 | -16.349% |
| 2020-12-21 | 52.81 | 52.88 | 52.81 | 52.88 | +0.095% | 2,616 | -16.301% |
| 2020-12-18 | 52.83 | 52.83 | 52.83 | 52.83 | +0.076% | 3,255 | -16.222% |
| 2020-12-14 | 52.71 | 52.79 | 52.56 | 52.79 | +0.361% | 6,096 | -16.158% |
| 2020-12-11 | 52.84 | 52.84 | 52.60 | 52.60 | -0.228% | 7,951 | -15.856% |
| 2020-12-10 | 52.72 | 52.72 | 52.72 | 52.72 | +0.019% | 1,352 | -16.047% |
| 2020-12-09 | 52.71 | 52.71 | 52.71 | 52.71 | -0.076% | 410 | -16.031% |
| 2020-12-08 | 52.70 | 52.75 | 52.70 | 52.75 | +0.057% | 1,872 | -16.095% |
| 2020-12-03 | 52.73 | 52.73 | 52.72 | 52.72 | +0.190% | 836 | -16.047% |
| 2020-12-02 | 52.62 | 52.62 | 52.62 | 52.62 | -0.341% | 520 | -15.887% |
| 2020-12-01 | 52.79 | 52.84 | 52.79 | 52.80 | -0.057% | 3,795 | -16.174% |
| 2020-11-26 | 52.83 | 52.83 | 52.83 | 52.83 | +0.057% | 3,468 | -16.222% |
| 2020-11-24 | 52.80 | 52.82 | 52.80 | 52.80 | -0.189% | 5,142 | -16.174% |
| 2020-11-20 | 52.90 | 52.90 | 52.90 | 52.90 | +0.208% | 764 | -16.333% |
| 2020-11-19 | 52.79 | 52.79 | 52.79 | 52.79 | +0.380% | 811 | -16.158% |
| 2020-11-16 | 52.59 | 52.59 | 52.59 | 52.59 | +0.363% | 685 | -15.840% |
| 2020-11-11 | 52.40 | 52.40 | 52.40 | 52.40 | -0.475% | 603 | -15.534% |
| 2020-11-06 | 52.60 | 52.73 | 52.60 | 52.65 | 0.000% | 1,362 | -15.935% |
| 2020-11-05 | 52.65 | 52.65 | 52.65 | 52.65 | -0.038% | 513 | -15.935% |
| 2020-11-04 | 52.55 | 52.67 | 52.55 | 52.67 | +0.381% | 2,452 | -15.967% |
| 2020-10-30 | 52.47 | 52.47 | 52.47 | 52.47 | -0.285% | 230 | -15.647% |
| 2020-10-29 | 52.62 | 52.62 | 52.62 | 52.62 | -0.057% | 507 | -15.887% |
| 2020-10-23 | 52.67 | 52.67 | 52.65 | 52.65 | -0.095% | 860 | -15.935% |
| 2020-10-22 | 52.70 | 52.70 | 52.70 | 52.70 | -0.284% | 1,301 | -16.015% |
| 2020-10-20 | 52.96 | 52.96 | 52.85 | 52.85 | -0.245% | 1,273 | -16.254% |
| 2020-10-19 | 52.98 | 52.98 | 52.98 | 52.98 | +0.265% | 2,850 | -16.459% |
| 2020-10-09 | 52.84 | 52.84 | 52.84 | 52.84 | -0.113% | 11,095 | -16.238% |
| 2020-10-05 | 52.98 | 52.98 | 52.70 | 52.90 | -0.189% | 2,222 | -16.333% |
| 2020-10-02 | 52.90 | 53.00 | 52.85 | 53.00 | +0.474% | 1,279 | -16.491% |
| 2020-10-01 | 52.75 | 52.75 | 52.75 | 52.75 | -0.472% | 397 | -16.095% |
| 2020-09-30 | 53.00 | 53.04 | 52.95 | 53.00 | -0.188% | 4,458 | -16.491% |
| 2020-09-29 | 53.10 | 53.10 | 53.10 | 53.10 | +0.094% | 979 | -16.648% |
| 2020-09-28 | 53.09 | 53.09 | 53.05 | 53.05 | -0.394% | 688 | -16.569% |
| 2020-09-21 | 53.26 | 53.26 | 53.26 | 53.26 | -0.075% | 902 | -16.898% |
| 2020-09-17 | 53.35 | 53.35 | 53.30 | 53.30 | -0.169% | 2,301 | -16.961% |
| 2020-09-16 | 53.39 | 53.39 | 53.39 | 53.39 | 0.000% | 1,179 | -17.101% |
| 2020-09-15 | 53.39 | 53.39 | 53.39 | 53.39 | -0.056% | 1,171 | -17.101% |
| 2020-09-14 | 53.42 | 53.42 | 53.42 | 53.42 | +0.338% | 289 | -17.147% |
| 2020-09-09 | 53.25 | 53.26 | 53.24 | 53.24 | +0.188% | 2,280 | -16.867% |
| 2020-09-08 | 53.14 | 53.14 | 53.14 | 53.14 | -0.319% | 455 | -16.711% |
| 2020-09-03 | 53.55 | 53.55 | 53.31 | 53.31 | +0.947% | 711 | -16.976% |
| 2020-08-28 | 52.81 | 52.81 | 52.81 | 52.81 | -0.677% | 520 | -16.190% |
| 2020-08-26 | 53.17 | 53.17 | 53.17 | 53.17 | -0.169% | 555 | -16.758% |
| 2020-08-25 | 53.26 | 53.26 | 53.26 | 53.26 | -0.281% | 1,297 | -16.898% |
| 2020-08-24 | 53.26 | 53.41 | 53.26 | 53.41 | +0.131% | 1,795 | -17.132% |
| 2020-08-21 | 53.34 | 53.34 | 53.34 | 53.34 | -0.318% | 1,183 | -17.023% |
| 2020-08-20 | 53.50 | 53.51 | 53.50 | 53.51 | +0.168% | 7,609 | -17.286% |
| 2020-08-18 | 53.37 | 53.42 | 53.37 | 53.42 | -0.037% | 12,823 | -17.147% |
| 2020-08-11 | 53.44 | 53.44 | 53.44 | 53.44 | -0.373% | 995 | -17.178% |
| 2020-08-10 | 53.64 | 53.64 | 53.64 | 53.64 | +0.056% | 270 | -17.487% |
| 2020-08-07 | 53.69 | 53.69 | 53.61 | 53.61 | -0.056% | 1,361 | -17.441% |
| 2020-08-06 | 53.64 | 53.64 | 53.64 | 53.64 | 0.000% | 408 | -17.487% |
| 2020-08-05 | 53.64 | 53.64 | 53.64 | 53.64 | 0.000% | 544 | -17.487% |
| 2020-08-04 | 53.64 | 53.64 | 53.64 | 53.64 | +0.075% | 604 | -17.487% |
| 2020-07-30 | 53.60 | 53.60 | 53.60 | 53.60 | +0.093% | 833 | -17.425% |
| 2020-07-28 | 53.25 | 53.60 | 53.25 | 53.55 | +0.281% | 2,219 | -17.348% |
| 2020-07-27 | 53.55 | 53.56 | 53.40 | 53.40 | 0.000% | 5,344 | -17.116% |
| 2020-07-24 | 53.40 | 53.40 | 53.40 | 53.40 | 0.000% | 2,046 | -17.116% |
| 2020-07-23 | 53.30 | 53.40 | 53.30 | 53.40 | 0.000% | 668 | -17.116% |
| 2020-07-21 | 53.25 | 53.40 | 53.25 | 53.40 | +0.395% | 407 | -17.116% |
| 2020-07-17 | 53.20 | 53.20 | 53.19 | 53.19 | -0.206% | 380 | -16.789% |
| 2020-07-16 | 53.36 | 53.37 | 53.30 | 53.30 | +0.320% | 953 | -16.961% |
| 2020-07-15 | 53.05 | 53.13 | 53.05 | 53.13 | +0.416% | 865 | -16.695% |
| 2020-07-13 | 52.91 | 52.91 | 52.91 | 52.91 | 0.000% | 471 | -16.349% |