Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.15	18.45	17.94	17.97	5,128,749	-0.33(-1.83%)
Jan 30, 2024	18.13	18.40	17.98	18.31	5,684,151	-0.04(-0.21%)
Jan 29, 2024	18.51	18.58	18.09	18.35	9,687,555	-0.23(-1.22%)
Jan 26, 2024	18.52	18.77	18.44	18.57	9,011,228	+0.08(+0.43%)
Jan 25, 2024	18.47	18.71	18.27	18.49	14,576,452	+0.67(+3.75%)
Jan 24, 2024	18.03	18.19	17.77	17.82	7,521,757	-0.05(-0.27%)
Jan 23, 2024	18.41	18.49	17.48	17.87	12,391,653	-0.07(-0.38%)
Jan 22, 2024	17.47	18.10	17.37	17.94	16,024,233	+0.62(+3.57%)
Jan 19, 2024	17.51	17.52	16.84	17.32	12,104,247	-0.29(-1.67%)
Jan 18, 2024	17.72	17.88	17.15	17.62	7,490,442	+0.07(+0.39%)
Jan 17, 2024	17.59	17.71	17.44	17.55	6,163,097	-0.30(-1.71%)
Jan 16, 2024	17.90	17.90	17.58	17.85	10,331,871	-0.36(-2.00%)
Jan 12, 2024	18.49	18.52	17.98	18.22	7,075,878	-0.08(-0.43%)
Jan 11, 2024	18.58	18.61	18.14	18.30	11,971,811	-0.35(-1.90%)
Jan 10, 2024	18.70	18.79	18.39	18.65	4,938,682	-0.07(-0.37%)
Jan 09, 2024	18.73	18.89	18.59	18.72	4,361,979	-0.06(-0.31%)
Jan 08, 2024	18.56	18.96	18.47	18.78	4,668,179	+0.28(+1.54%)
Jan 05, 2024	18.41	19.10	18.37	18.49	7,291,188	+0.04(+0.21%)
Jan 04, 2024	18.55	18.72	18.42	18.45	5,538,214	-0.16(-0.84%)
Jan 03, 2024	19.09	19.11	18.24	18.61	10,780,020	-0.81(-4.15%)
Jan 02, 2024	19.57	19.85	19.18	19.42	9,575,059	-0.35(-1.79%)
Dec 29, 2023	19.85	20.03	19.75	19.77	5,008,400	-0.23(-1.13%)
Dec 28, 2023	19.52	20.05	19.51	20.00	5,349,195	+0.25(+1.24%)
Dec 27, 2023	20.00	20.03	19.51	19.75	5,760,677	-0.22(-1.08%)
Dec 26, 2023	19.65	20.04	19.63	19.97	7,247,681	+0.32(+1.65%)
Dec 22, 2023	19.50	19.77	19.31	19.64	5,203,577	-0.09(-0.45%)
Dec 21, 2023	19.67	19.79	19.47	19.73	6,009,081	+0.25(+1.26%)
Dec 20, 2023	19.86	20.03	19.48	19.49	8,578,043	-0.42(-2.12%)
Dec 19, 2023	19.87	20.14	19.65	19.91	9,679,487	+0.20(+1.00%)
Dec 18, 2023	19.57	19.88	19.31	19.71	12,238,541	+0.34(+1.78%)
Dec 15, 2023	19.39	19.54	19.10	19.37	13,550,125	+0.09(+0.46%)
Dec 14, 2023	19.60	19.82	19.03	19.28	11,985,389	+0.24(+1.26%)
Dec 13, 2023	18.59	19.12	17.95	19.04	19,484,616	+0.48(+2.57%)
Dec 12, 2023	19.66	19.69	18.50	18.56	27,738,658	-1.68(-8.28%)
Dec 11, 2023	19.43	20.69	19.02	20.24	69,313,912	+3.29(+19.44%)
Dec 08, 2023	16.51	17.00	16.44	16.94	12,252,925	+0.39(+2.35%)
Dec 07, 2023	15.98	16.69	15.94	16.55	9,742,564	+0.60(+3.79%)
Dec 06, 2023	16.12	16.40	15.93	15.95	11,594,280	-0.09(-0.55%)
Dec 05, 2023	16.77	16.84	16.03	16.04	15,146,798	-0.99(-5.84%)
Dec 04, 2023	16.69	17.24	16.65	17.03	15,574,898	+0.34(+2.04%)
Dec 01, 2023	15.42	16.70	15.38	16.69	21,445,836	+1.24(+8.01%)
Nov 30, 2023	15.36	15.56	15.07	15.45	13,078,048	+0.21(+1.41%)
Nov 29, 2023	14.73	15.48	14.72	15.24	14,657,313	+0.66(+4.55%)
Nov 28, 2023	14.43	14.61	14.17	14.58	15,098,702	+0.06(+0.40%)
Nov 27, 2023	14.48	14.58	14.12	14.52	19,066,444	+0.03(+0.20%)
Nov 24, 2023	14.48	14.63	14.23	14.49	9,122,717	+0.03(+0.20%)
Nov 22, 2023	14.61	14.67	14.30	14.46	13,717,516	-0.12(-0.80%)
Nov 21, 2023	14.39	14.59	13.99	14.58	15,977,287	+0.00(+0.00%)
Nov 20, 2023	14.05	14.73	13.91	14.58	21,811,728	+0.51(+3.60%)
Nov 17, 2023	13.18	14.07	13.16	14.07	28,157,088	+1.08(+8.33%)
Nov 16, 2023	13.84	14.06	12.76	12.99	54,851,056	+0.70(+5.71%)
Nov 15, 2023	11.78	12.55	11.78	12.29	29,336,972	+0.86(+7.50%)
Nov 14, 2023	10.71	11.62	10.71	11.43	20,557,734	+0.96(+9.22%)
Nov 13, 2023	10.55	10.67	10.32	10.46	16,393,337	-0.22(-2.10%)
Nov 10, 2023	10.82	10.87	10.44	10.69	13,259,359	-0.12(-1.08%)
Nov 09, 2023	11.32	11.39	10.75	10.81	13,402,559	-0.44(-3.90%)
Nov 08, 2023	12.00	12.05	11.19	11.24	15,709,615	-0.85(-7.01%)
Nov 07, 2023	12.03	12.33	12.03	12.09	8,846,351	-0.12(-0.96%)
Nov 06, 2023	12.67	12.69	12.03	12.21	10,982,718	-0.41(-3.24%)
Nov 03, 2023	12.41	12.72	12.33	12.62	11,510,404	+0.41(+3.35%)
Nov 02, 2023	11.87	12.21	11.85	12.21	10,664,996	+0.46(+3.90%)
Nov 01, 2023	11.87	11.88	11.47	11.75	8,775,891	-0.12(-0.99%)
Oct 31, 2023	11.63	11.93	11.51	11.87	8,346,935	+0.16(+1.33%)
Oct 30, 2023	11.54	11.80	11.43	11.71	6,923,246	+0.33(+2.91%)
Oct 27, 2023	11.59	11.68	11.26	11.38	8,536,041	-0.15(-1.27%)
Oct 26, 2023	11.32	11.62	11.15	11.53	7,553,774	+0.25(+2.25%)
Oct 25, 2023	11.24	11.38	11.07	11.27	9,722,551	-0.01(-0.09%)
Oct 24, 2023	11.10	11.31	11.03	11.28	8,532,869	+0.25(+2.30%)
Oct 23, 2023	10.99	11.20	10.74	11.03	10,808,863	-0.15(-1.31%)
Oct 20, 2023	11.06	11.27	11.00	11.18	8,444,032	+0.09(+0.79%)
Oct 19, 2023	11.12	11.28	10.91	11.09	8,631,795	-0.04(-0.35%)
Oct 18, 2023	11.13	11.22	11.01	11.13	8,548,970	-0.05(-0.44%)
Oct 17, 2023	10.60	11.29	10.60	11.18	13,117,527	+0.52(+4.84%)
Oct 16, 2023	10.37	10.74	10.36	10.66	9,636,214	+0.36(+3.50%)
Oct 13, 2023	10.49	10.55	10.27	10.30	9,123,648	-0.25(-2.40%)
Oct 12, 2023	10.73	10.74	10.40	10.55	9,865,125	-0.15(-1.37%)
Oct 11, 2023	10.85	11.00	10.63	10.70	7,728,354	-0.17(-1.53%)
Oct 10, 2023	10.88	11.06	10.81	10.86	9,337,613	+0.08(+0.72%)
Oct 09, 2023	10.64	10.89	10.49	10.79	9,045,857	-0.04(-0.36%)
Oct 06, 2023	10.72	10.99	10.47	10.82	10,170,596	+0.00(+0.00%)
Oct 05, 2023	11.09	11.25	10.81	10.82	8,863,983	-0.36(-3.22%)
Oct 04, 2023	11.27	11.41	11.10	11.19	9,908,143	+0.06(+0.53%)
Oct 03, 2023	11.13	11.38	11.05	11.13	8,399,830	-0.13(-1.13%)
Oct 02, 2023	11.30	11.42	11.17	11.25	9,772,900	-0.06(-0.52%)
Sep 29, 2023	11.33	11.52	11.21	11.31	11,412,921	+0.17(+1.49%)
Sep 28, 2023	10.72	11.24	10.71	11.15	10,986,085	+0.48(+4.47%)
Sep 27, 2023	10.51	10.77	10.51	10.67	11,719,541	+0.11(+1.01%)
Sep 26, 2023	10.65	10.90	10.55	10.56	11,413,345	-0.26(-2.43%)
Sep 25, 2023	10.46	10.89	10.79	10.82	12,728,538	+0.23(+2.21%)
Sep 22, 2023	10.64	10.71	10.46	10.59	11,890,994	+0.03(+0.28%)
Sep 21, 2023	10.42	10.79	10.39	10.56	15,777,872	+0.08(+0.74%)
Sep 20, 2023	10.70	10.76	10.47	10.48	9,363,286	-0.17(-1.56%)
Sep 19, 2023	10.43	10.76	10.40	10.65	13,124,137	+0.19(+1.86%)
Sep 18, 2023	10.82	10.82	10.45	10.45	17,866,378	-0.40(-3.68%)
Sep 15, 2023	11.01	11.10	10.84	10.85	11,853,488	-0.21(-1.94%)
Sep 14, 2023	11.04	11.14	10.93	11.07	10,396,053	+0.16(+1.47%)
Sep 13, 2023	11.25	11.25	10.87	10.91	11,737,888	-0.19(-1.73%)
Sep 12, 2023	11.07	11.26	11.00	11.10	10,089,426	+0.09(+0.78%)
Sep 11, 2023	11.37	11.48	10.97	11.01	11,204,519	-0.33(-2.88%)
Sep 08, 2023	11.13	11.38	11.00	11.34	9,445,846	+0.18(+1.63%)
Sep 07, 2023	11.29	11.35	11.10	11.16	10,429,196	-0.19(-1.69%)
Sep 06, 2023	11.45	11.56	11.26	11.35	10,449,082	-0.17(-1.50%)
Sep 05, 2023	11.57	11.87	11.48	11.52	12,063,415	-0.14(-1.23%)
Sep 01, 2023	11.83	11.90	11.66	11.67	9,020,844	-0.08(-0.65%)
Aug 31, 2023	11.85	11.95	11.68	11.74	11,280,428	-0.12(-0.97%)
Aug 30, 2023	11.72	12.03	11.67	11.86	10,667,455	+0.09(+0.73%)
Aug 29, 2023	11.75	12.03	11.63	11.77	12,282,924	+0.10(+0.82%)
Aug 28, 2023	11.63	11.85	11.50	11.68	14,614,008	+0.08(+0.66%)
Aug 25, 2023	11.82	11.94	11.39	11.60	17,043,558	-0.24(-2.03%)
Aug 24, 2023	12.03	12.23	11.81	11.84	14,059,424	-0.25(-2.06%)
Aug 23, 2023	12.04	12.15	11.84	12.09	27,730,976	-0.07(-0.55%)
Aug 22, 2023	13.07	13.41	12.07	12.16	52,561,536	-1.99(-14.05%)
Aug 21, 2023	14.47	14.60	14.12	14.14	13,429,466	-0.37(-2.58%)
Aug 18, 2023	14.33	14.75	14.30	14.52	12,255,592	+0.08(+0.53%)
Aug 17, 2023	14.61	14.77	14.43	14.44	11,103,711	-0.06(-0.40%)
Aug 16, 2023	14.70	14.95	14.48	14.50	8,746,767	-0.13(-0.92%)
Aug 15, 2023	14.91	14.91	14.33	14.63	11,059,669	-0.38(-2.56%)
Aug 14, 2023	14.82	15.08	14.81	15.02	11,375,198	+0.06(+0.39%)
Aug 11, 2023	14.92	15.22	14.81	14.96	7,975,647	-0.12(-0.76%)
Aug 10, 2023	15.27	15.42	15.00	15.07	7,919,923	+0.01(+0.06%)
Aug 09, 2023	15.28	15.44	15.03	15.06	8,283,839	-0.23(-1.51%)
Aug 08, 2023	15.13	15.31	14.87	15.30	7,798,396	-0.11(-0.69%)
Aug 07, 2023	15.62	15.69	15.22	15.40	7,853,373	-0.26(-1.66%)
Aug 04, 2023	15.46	15.82	15.16	15.66	9,679,015	+0.29(+1.87%)
Aug 03, 2023	15.31	15.43	15.02	15.37	10,176,372	+0.01(+0.06%)
Aug 02, 2023	15.46	15.65	15.35	15.36	7,467,751	-0.32(-2.02%)
Aug 01, 2023	15.81	15.85	15.55	15.68	6,964,703	-0.25(-1.57%)
Jul 31, 2023	15.70	16.02	15.66	15.93	8,390,257	+0.31(+1.97%)
Jul 28, 2023	15.79	15.86	15.56	15.62	7,085,536	+0.02(+0.12%)
Jul 27, 2023	15.76	16.16	15.53	15.60	8,634,135	-0.03(-0.18%)
Jul 26, 2023	15.56	15.88	15.52	15.63	9,781,246	+0.15(+0.99%)
Jul 25, 2023	15.75	15.79	15.47	15.48	7,039,741	-0.28(-1.77%)
Jul 24, 2023	15.49	15.93	15.44	15.76	7,106,845	+0.33(+2.12%)
Jul 21, 2023	15.77	15.79	15.30	15.43	6,062,812	-0.25(-1.59%)
Jul 20, 2023	15.70	15.75	15.36	15.68	8,371,661	+0.06(+0.37%)
Jul 19, 2023	15.45	15.68	15.25	15.62	9,606,593	+0.36(+2.33%)
Jul 18, 2023	15.27	15.55	15.11	15.27	9,992,168	-0.03(-0.19%)
Jul 17, 2023	14.81	15.35	14.67	15.30	10,758,140	+0.36(+2.38%)
Jul 14, 2023	15.08	15.14	14.67	14.94	10,749,805	-0.20(-1.33%)
Jul 13, 2023	15.55	15.59	15.09	15.14	10,123,185	-0.38(-2.47%)
Jul 12, 2023	16.05	16.16	15.48	15.53	10,226,999	-0.30(-1.88%)
Jul 11, 2023	15.63	16.14	15.43	15.82	10,740,319	+0.34(+2.17%)
Jul 10, 2023	15.31	15.72	15.22	15.49	10,110,634	+0.19(+1.26%)
Jul 07, 2023	15.30	15.58	15.13	15.30	9,007,131	+0.03(+0.19%)
Jul 06, 2023	15.48	15.55	15.08	15.27	8,326,082	-0.44(-2.81%)
Jul 05, 2023	15.60	15.76	15.28	15.71	8,514,151	-0.12(-0.73%)
Jul 03, 2023	15.55	15.86	15.51	15.82	6,677,927	+0.41(+2.68%)
Jun 30, 2023	15.59	15.63	15.09	15.41	9,829,023	+0.02(+0.12%)
Jun 29, 2023	14.96	15.44	14.89	15.39	10,136,254	+0.50(+3.35%)
Jun 28, 2023	14.97	14.97	14.69	14.89	8,566,206	-0.11(-0.70%)
Jun 27, 2023	14.54	15.09	14.41	15.00	9,238,009	+0.46(+3.17%)
Jun 26, 2023	14.35	14.74	14.35	14.54	8,112,606	+0.13(+0.93%)
Jun 23, 2023	14.42	14.63	14.28	14.40	7,903,855	-0.18(-1.25%)
Jun 22, 2023	14.87	14.90	14.55	14.59	6,574,684	-0.25(-1.68%)
Jun 21, 2023	14.99	15.06	14.75	14.83	8,627,407	-0.30(-1.97%)
Jun 20, 2023	15.14	15.32	14.93	15.13	11,064,401	-0.09(-0.57%)
Jun 16, 2023	15.53	15.69	15.17	15.22	18,584,038	-0.13(-0.88%)
Jun 15, 2023	15.21	15.52	15.08	15.35	9,831,600	+0.12(+0.76%)
Jun 14, 2023	15.66	15.68	14.89	15.24	10,111,925	-0.31(-2.01%)
Jun 13, 2023	15.47	15.71	15.38	15.55	11,782,845	+0.24(+1.55%)
Jun 12, 2023	14.83	15.42	14.70	15.31	13,439,005	+0.43(+2.87%)
Jun 09, 2023	15.35	15.35	14.67	14.88	10,670,764	-0.34(-2.25%)
Jun 08, 2023	15.27	15.47	14.81	15.23	13,229,154	-0.18(-1.17%)
Jun 07, 2023	15.11	15.50	15.01	15.41	15,117,298	+0.29(+1.95%)
Jun 06, 2023	14.21	15.18	14.10	15.11	18,681,962	+0.86(+6.00%)
Jun 05, 2023	14.62	14.69	14.14	14.26	15,890,464	-0.40(-2.72%)
Jun 02, 2023	13.31	14.90	13.31	14.66	37,400,768	+1.59(+12.15%)
Jun 01, 2023	12.43	13.40	12.17	13.07	43,713,268	+0.15(+1.18%)
May 31, 2023	13.29	13.31	12.76	12.92	27,505,522	-0.49(-3.68%)
May 30, 2023	13.65	13.70	13.28	13.41	17,588,048	-0.22(-1.60%)
May 26, 2023	13.45	13.88	13.37	13.63	16,673,195	+0.29(+2.14%)
May 25, 2023	14.25	14.33	13.34	13.34	20,428,394	-1.08(-7.51%)
May 24, 2023	14.98	15.09	14.15	14.43	26,746,970	+0.39(+2.78%)
May 23, 2023	14.20	14.49	14.04	14.04	13,519,201	-0.17(-1.20%)
May 22, 2023	14.21	14.29	13.99	14.21	11,327,560	+0.15(+1.08%)
May 19, 2023	14.81	14.84	14.04	14.06	17,127,150	-1.03(-6.81%)
May 18, 2023	14.88	15.11	14.63	15.08	10,519,915	+0.25(+1.67%)
May 17, 2023	14.14	14.88	14.08	14.84	12,832,742	+0.81(+5.76%)
May 16, 2023	14.44	14.52	13.88	14.03	11,193,546	-0.51(-3.53%)
May 15, 2023	14.31	14.59	14.24	14.54	8,154,450	+0.29(+2.07%)
May 12, 2023	14.30	14.33	14.11	14.25	7,501,755	+0.00(+0.00%)
May 11, 2023	14.01	14.35	13.91	14.25	9,932,233	+0.19(+1.35%)
May 10, 2023	14.44	14.47	13.92	14.06	11,834,947	-0.20(-1.40%)
May 09, 2023	14.07	14.34	13.91	14.26	9,751,449	-0.08(-0.53%)
May 08, 2023	14.81	14.85	14.11	14.33	10,397,209	-0.28(-1.89%)
May 05, 2023	14.26	14.65	14.18	14.61	12,681,272	+0.59(+4.20%)
May 04, 2023	14.50	14.51	13.76	14.02	15,199,452	-0.51(-3.53%)
May 03, 2023	14.90	15.04	14.48	14.53	11,467,520	-0.37(-2.49%)
May 02, 2023	15.16	15.18	14.63	14.90	11,183,334	-0.36(-2.37%)
May 01, 2023	15.44	15.59	15.18	15.26	9,088,028	-0.27(-1.71%)
Apr 28, 2023	15.40	15.62	15.29	15.53	10,137,549	+0.11(+0.74%)
Apr 27, 2023	15.45	15.58	15.23	15.42	8,280,807	-0.03(-0.18%)
Apr 26, 2023	15.50	15.71	15.39	15.45	10,792,389	-0.08(-0.49%)
Apr 25, 2023	16.00	16.10	15.51	15.52	9,845,239	-0.69(-4.28%)
Apr 24, 2023	16.18	16.41	16.03	16.22	8,992,355	-0.01(-0.06%)
Apr 21, 2023	16.42	16.63	16.18	16.22	10,958,938	-0.26(-1.56%)
Apr 20, 2023	16.80	17.06	16.47	16.48	9,073,652	-0.48(-2.86%)
Apr 19, 2023	16.80	17.00	16.63	16.97	8,220,532	+0.14(+0.85%)
Apr 18, 2023	17.01	17.09	16.62	16.82	9,892,089	-0.16(-0.95%)
Apr 17, 2023	16.84	17.09	16.66	16.99	14,127,084	+0.12(+0.73%)
Apr 14, 2023	16.85	17.13	16.61	16.86	7,488,247	+0.16(+0.97%)
Apr 13, 2023	16.55	16.90	16.35	16.70	9,704,591	+0.04(+0.23%)
Apr 12, 2023	17.62	17.64	16.56	16.66	14,056,637	-0.85(-4.83%)
Apr 11, 2023	17.59	17.76	17.35	17.51	11,278,818	-0.09(-0.49%)
Apr 10, 2023	17.43	17.91	17.43	17.59	11,983,480	+0.03(+0.16%)
Apr 06, 2023	17.41	17.71	17.35	17.57	10,074,918	+0.12(+0.71%)
Apr 05, 2023	17.66	17.76	17.15	17.44	12,637,561	-0.54(-3.01%)
Apr 04, 2023	17.99	18.14	17.62	17.98	16,241,505	+0.11(+0.64%)
Apr 03, 2023	17.86	18.17	17.39	17.87	22,841,948	+1.25(+7.49%)
Mar 31, 2023	16.26	16.77	16.14	16.62	11,314,700	+0.48(+3.00%)
Mar 30, 2023	16.92	17.11	16.12	16.14	10,876,396	-0.31(-1.91%)
Mar 29, 2023	16.31	16.52	15.86	16.45	15,513,146	+0.04(+0.23%)
Mar 28, 2023	16.37	17.04	16.36	16.41	10,600,149	+0.16(+0.99%)
Mar 27, 2023	16.38	16.41	15.93	16.25	10,848,006	+0.15(+0.94%)
Mar 24, 2023	16.06	16.26	15.75	16.10	11,516,016	-0.24(-1.45%)
Mar 23, 2023	17.29	17.29	16.08	16.34	13,420,909	-0.77(-4.50%)
Mar 22, 2023	17.89	17.98	17.09	17.11	8,916,354	-0.71(-4.00%)
Mar 21, 2023	17.97	18.28	17.80	17.82	10,742,979	+0.24(+1.35%)
Mar 20, 2023	18.07	18.15	17.33	17.58	8,955,342	-0.36(-2.01%)
Mar 17, 2023	17.89	18.02	17.62	17.95	8,177,701	-0.06(-0.32%)
Mar 16, 2023	17.52	18.09	17.37	18.00	9,221,821	+0.13(+0.74%)
Mar 15, 2023	17.22	17.93	17.09	17.87	10,044,192	+0.08(+0.43%)
Mar 14, 2023	18.05	18.28	17.54	17.79	12,487,557	+0.22(+1.27%)
Mar 13, 2023	17.90	18.10	17.13	17.57	15,397,524	-0.89(-4.80%)
Mar 10, 2023	19.10	19.12	18.36	18.46	11,127,309	-0.83(-4.30%)
Mar 09, 2023	19.73	19.98	19.21	19.28	9,051,978	-0.54(-2.71%)
Mar 08, 2023	19.96	20.03	19.56	19.82	8,563,156	-0.08(-0.38%)
Mar 07, 2023	20.53	20.58	19.88	19.90	9,598,398	-0.52(-2.54%)
Mar 06, 2023	21.55	21.59	20.31	20.41	12,236,009	-0.93(-4.37%)
Mar 03, 2023	21.60	21.69	21.26	21.35	11,667,398	-0.04(-0.18%)
Mar 02, 2023	20.32	21.85	20.18	21.39	30,258,770	+2.14(+11.11%)
Mar 01, 2023	18.84	19.82	18.79	19.25	13,905,485	-0.03(-0.15%)
Feb 28, 2023	19.32	19.60	19.16	19.27	9,946,067	+0.05(+0.24%)
Feb 27, 2023	19.73	19.78	19.16	19.23	9,779,730	-0.15(-0.78%)
Feb 24, 2023	19.21	19.58	19.04	19.38	7,609,889	-0.16(-0.82%)
Feb 23, 2023	19.75	19.90	19.37	19.54	8,465,338	-0.09(-0.48%)
Feb 22, 2023	19.60	19.99	19.35	19.63	8,634,568	+0.02(+0.10%)
Feb 21, 2023	20.60	20.65	19.48	19.61	12,065,069	-1.37(-6.51%)
Feb 17, 2023	21.05	21.11	20.58	20.98	6,528,994	-0.02(-0.09%)
Feb 16, 2023	21.08	21.41	20.97	21.00	6,420,644	-0.46(-2.15%)
Feb 15, 2023	21.02	21.54	20.85	21.46	8,164,146	+0.32(+1.52%)
Feb 14, 2023	21.00	21.35	20.77	21.14	6,850,001	+0.08(+0.36%)
Feb 13, 2023	20.80	21.07	20.55	21.06	8,530,688	+0.24(+1.18%)
Feb 10, 2023	20.63	21.14	20.51	20.82	7,784,713	-0.03(-0.14%)
Feb 09, 2023	21.23	21.52	20.74	20.85	8,373,861	-0.01(-0.05%)
Feb 08, 2023	22.32	22.32	20.84	20.86	12,796,097	-1.74(-7.71%)
Feb 07, 2023	22.63	22.64	22.04	22.60	7,054,575	-0.12(-0.54%)
Feb 06, 2023	22.74	22.92	22.34	22.72	7,656,348	-0.32(-1.39%)
Feb 03, 2023	22.89	23.66	22.86	23.04	9,961,870	+0.05(+0.20%)
Feb 02, 2023	22.85	23.34	22.58	23.00	6,398,271	+0.36(+1.58%)