Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	76.56	77.03	75.78	76.27	3,568,415	+0.18(+0.24%)
Mar 30, 2023	75.88	76.31	75.60	76.09	2,638,331	+0.46(+0.61%)
Mar 29, 2023	76.09	76.29	75.40	75.63	2,101,227	+0.42(+0.56%)
Mar 28, 2023	74.58	75.69	74.56	75.21	2,127,570	+0.77(+1.03%)
Mar 27, 2023	74.45	74.94	73.66	74.44	2,513,443	+1.09(+1.49%)
Mar 24, 2023	71.53	73.49	71.01	73.35	2,433,143	+1.42(+1.97%)
Mar 23, 2023	73.93	74.44	71.45	71.93	3,165,631	-1.76(-2.39%)
Mar 22, 2023	74.63	75.21	73.68	73.69	2,842,607	-0.69(-0.93%)
Mar 21, 2023	74.48	74.62	73.72	74.38	2,617,700	+0.73(+0.99%)
Mar 20, 2023	71.61	74.17	71.33	73.66	3,808,478	+2.56(+3.60%)
Mar 17, 2023	73.19	73.19	70.83	71.10	6,739,204	-2.12(-2.89%)
Mar 16, 2023	72.78	73.26	72.01	73.22	3,461,214	-0.33(-0.44%)
Mar 15, 2023	74.31	74.51	72.78	73.54	3,546,561	-2.05(-2.71%)
Mar 14, 2023	75.03	75.96	74.69	75.59	3,402,597	+1.66(+2.24%)
Mar 13, 2023	72.77	74.53	72.15	73.93	3,952,830	+0.54(+0.73%)
Mar 10, 2023	74.20	74.88	73.14	73.40	4,388,790	-1.27(-1.71%)
Mar 09, 2023	76.67	76.95	74.40	74.67	2,824,487	-1.84(-2.40%)
Mar 08, 2023	76.42	76.64	75.84	76.51	1,741,415	+0.17(+0.23%)
Mar 07, 2023	77.67	77.85	75.93	76.34	2,507,489	-1.60(-2.05%)
Mar 06, 2023	77.51	77.95	77.10	77.94	2,887,330	+0.33(+0.42%)
Mar 03, 2023	76.89	77.84	76.70	77.61	1,949,861	+0.47(+0.61%)
Mar 02, 2023	75.89	77.55	75.66	77.14	2,895,728	+1.27(+1.68%)
Mar 01, 2023	76.25	76.45	75.46	75.87	3,119,603	-0.34(-0.45%)
Feb 28, 2023	77.47	77.47	75.59	76.21	6,188,283	-1.52(-1.96%)
Feb 27, 2023	78.13	78.50	77.61	77.73	2,388,369	-0.24(-0.31%)
Feb 24, 2023	78.55	78.55	77.58	77.97	2,998,233	-0.58(-0.74%)
Feb 23, 2023	78.76	79.47	77.98	78.56	3,327,818	+0.42(+0.54%)
Feb 22, 2023	78.45	78.85	77.98	78.14	3,688,748	+0.20(+0.26%)
Feb 21, 2023	77.78	78.43	77.71	77.94	2,361,493	-0.18(-0.23%)
Feb 17, 2023	77.82	78.17	77.44	78.12	2,469,165	+0.16(+0.21%)
Feb 16, 2023	77.86	78.64	77.82	77.95	2,516,714	-0.31(-0.39%)
Feb 15, 2023	78.03	78.51	77.60	78.26	3,214,519	-0.04(-0.05%)
Feb 14, 2023	78.80	78.95	77.93	78.30	2,485,343	-0.11(-0.15%)
Feb 13, 2023	78.62	78.71	77.71	78.41	4,061,252	-0.18(-0.23%)
Feb 10, 2023	77.96	78.82	77.72	78.60	3,597,549	+1.43(+1.85%)
Feb 09, 2023	78.26	82.47	76.89	77.17	3,909,508	-0.96(-1.23%)
Feb 08, 2023	78.50	79.46	77.76	78.13	3,219,744	-0.58(-0.74%)
Feb 07, 2023	78.42	78.80	77.81	78.71	3,492,734	+0.10(+0.12%)
Feb 06, 2023	78.37	78.97	78.08	78.62	3,025,807	+0.27(+0.34%)
Feb 03, 2023	79.04	79.69	78.14	78.35	2,838,444	-0.03(-0.04%)
Feb 02, 2023	78.44	79.04	77.22	78.38	6,016,614	-1.01(-1.27%)
Feb 01, 2023	78.79	79.84	78.59	79.39	6,091,874	+0.50(+0.63%)
Jan 31, 2023	77.66	79.02	77.24	78.89	5,259,189	+0.57(+0.73%)
Jan 30, 2023	79.16	79.35	78.02	78.32	4,238,861	-1.31(-1.65%)
Jan 27, 2023	81.23	81.58	79.36	79.64	3,704,703	-1.21(-1.50%)
Jan 26, 2023	81.98	82.14	78.85	80.84	4,725,302	-0.64(-0.78%)
Jan 25, 2023	80.78	81.51	80.12	81.48	3,150,215	-0.19(-0.23%)
Jan 24, 2023	80.61	81.81	79.13	81.67	2,581,508	+1.35(+1.68%)
Jan 23, 2023	80.65	80.67	79.26	80.32	4,550,467	-0.38(-0.47%)
Jan 20, 2023	81.31	81.53	79.95	80.70	10,660,639	-0.53(-0.66%)
Jan 19, 2023	81.11	82.84	81.03	81.23	3,306,455	+0.30(+0.36%)
Jan 18, 2023	83.80	84.09	80.83	80.94	3,699,364	-2.94(-3.51%)
Jan 17, 2023	84.33	85.05	83.87	83.88	2,882,172	-0.30(-0.35%)
Jan 13, 2023	82.84	84.47	82.84	84.18	2,613,097	+0.96(+1.16%)
Jan 12, 2023	82.65	83.45	82.04	83.22	2,954,270	+0.68(+0.82%)
Jan 11, 2023	82.62	82.69	81.91	82.54	2,827,607	+0.43(+0.52%)
Jan 10, 2023	81.59	82.27	81.10	82.11	2,746,168	+0.82(+1.01%)
Jan 09, 2023	81.89	82.89	81.23	81.29	4,133,347	-0.55(-0.67%)
Jan 06, 2023	80.83	82.26	80.41	81.84	4,262,294	+1.64(+2.04%)
Jan 05, 2023	82.05	82.26	79.56	80.21	5,627,749	-2.06(-2.50%)
Jan 04, 2023	85.14	85.14	81.95	82.26	5,373,103	-3.10(-3.64%)
Jan 03, 2023	88.32	88.41	84.77	85.37	2,400,072	-3.05(-3.45%)
Dec 30, 2022	87.96	88.63	87.65	88.41	1,742,532	-0.26(-0.29%)
Dec 29, 2022	89.40	89.71	88.59	88.67	1,572,326	-0.48(-0.53%)
Dec 28, 2022	91.32	91.32	88.71	89.15	1,655,687	-2.18(-2.39%)
Dec 27, 2022	90.45	91.57	90.41	91.33	1,539,107	+1.23(+1.36%)
Dec 23, 2022	89.43	90.13	89.17	90.10	1,162,275	+1.08(+1.21%)
Dec 22, 2022	89.62	89.76	87.57	89.02	1,447,434	-0.74(-0.83%)
Dec 21, 2022	88.78	89.98	88.19	89.77	1,572,340	+1.27(+1.43%)
Dec 20, 2022	88.29	89.42	87.89	88.50	2,092,188	+0.28(+0.31%)
Dec 19, 2022	88.56	89.68	87.39	88.22	2,064,248	+0.32(+0.37%)
Dec 16, 2022	87.20	88.36	86.20	87.90	8,785,895	-0.10(-0.12%)
Dec 15, 2022	87.70	88.81	87.58	88.01	2,795,166	-0.36(-0.41%)
Dec 14, 2022	89.78	90.09	88.17	88.37	2,915,349	-0.41(-0.46%)
Dec 13, 2022	89.89	90.18	88.20	88.78	2,450,267	-0.10(-0.11%)
Dec 12, 2022	87.64	89.04	86.86	88.87	2,111,969	+1.38(+1.58%)
Dec 09, 2022	88.08	88.92	87.44	87.49	2,902,749	-0.50(-0.56%)
Dec 08, 2022	89.51	89.65	87.38	87.99	2,054,091	-0.73(-0.83%)
Dec 07, 2022	86.86	88.91	86.84	88.72	3,287,679	+2.21(+2.55%)
Dec 06, 2022	86.34	87.69	85.55	86.51	2,798,048	+0.08(+0.09%)
Dec 05, 2022	86.39	88.04	85.65	86.43	3,847,248	-0.90(-1.02%)
Dec 02, 2022	86.66	87.75	85.85	87.33	3,736,868	+0.37(+0.43%)
Dec 01, 2022	93.03	93.22	86.85	86.96	5,398,162	-5.88(-6.34%)
Nov 30, 2022	92.33	93.18	90.51	92.84	4,403,692	+1.00(+1.09%)
Nov 29, 2022	92.07	93.14	91.44	91.84	1,744,705	+0.19(+0.21%)
Nov 28, 2022	92.30	92.79	91.39	91.65	2,227,290	-1.09(-1.18%)
Nov 25, 2022	92.62	92.89	92.22	92.75	786,822	+0.59(+0.64%)
Nov 23, 2022	92.74	93.43	92.05	92.16	1,741,048	-0.85(-0.91%)
Nov 22, 2022	92.18	93.11	91.71	93.00	2,472,581	+1.49(+1.62%)
Nov 21, 2022	90.70	92.74	89.67	91.52	3,751,428	+0.91(+1.01%)
Nov 18, 2022	90.49	91.04	89.61	90.60	2,083,282	+0.52(+0.58%)
Nov 17, 2022	89.91	90.59	89.35	90.08	1,894,072	-0.56(-0.62%)
Nov 16, 2022	89.52	91.13	89.32	90.64	2,111,011	+0.63(+0.70%)
Nov 15, 2022	90.16	90.32	88.52	90.01	2,918,187	+0.62(+0.69%)
Nov 14, 2022	88.55	91.10	88.28	89.40	3,028,578	+1.15(+1.30%)
Nov 11, 2022	89.81	90.29	86.99	88.25	2,676,531	-1.15(-1.28%)
Nov 10, 2022	90.46	90.93	88.60	89.40	2,664,111	+1.16(+1.31%)
Nov 09, 2022	90.83	91.22	87.82	88.24	2,613,656	-3.16(-3.45%)
Nov 08, 2022	90.85	91.78	90.28	91.40	2,248,788	+0.75(+0.83%)
Nov 07, 2022	90.27	90.70	89.39	90.65	2,976,026	+0.39(+0.43%)
Nov 04, 2022	92.81	93.19	90.06	90.26	2,939,432	-1.03(-1.13%)
Nov 03, 2022	90.53	92.19	89.47	91.29	2,101,663	+0.46(+0.50%)
Nov 02, 2022	90.98			90.84	2,950,108	-1.64(-1.77%)
Nov 01, 2022	92.32	92.90	91.38	92.48	2,451,198	+0.52(+0.57%)
Oct 31, 2022	90.37	92.77	90.28	91.96	4,978,564	+1.99(+2.21%)
Oct 28, 2022	89.15	90.51	88.60	89.96	2,004,931	+0.71(+0.80%)
Oct 27, 2022	89.39	91.15	88.93	89.25	3,386,049	+0.51(+0.58%)
Oct 26, 2022	87.30	89.25	87.13	88.74	3,946,072	+2.32(+2.69%)
Oct 25, 2022	85.56	86.91	83.97	86.42	4,395,813	+1.76(+2.08%)
Oct 24, 2022	85.33	85.77	84.49	84.65	2,376,227	-0.39(-0.46%)
Oct 21, 2022	83.08	85.39	82.72	85.04	2,344,489	+1.29(+1.54%)
Oct 20, 2022	84.39	85.06	83.47	83.75	3,356,071	-0.02(-0.02%)
Oct 19, 2022	83.42	84.12	82.89	83.77	1,884,400	+0.55(+0.66%)
Oct 18, 2022	82.17	83.38	81.86	83.22	2,017,077	+1.91(+2.34%)
Oct 17, 2022	80.36	81.72	80.36	81.32	2,619,968	+2.26(+2.85%)
Oct 14, 2022	84.61	84.61	78.98	79.06	3,161,461	-5.18(-6.15%)
Oct 13, 2022	80.42	84.35	80.12	84.24	2,179,378	+2.66(+3.27%)
Oct 12, 2022	81.83	82.41	79.47	81.57	4,690,099	-0.26(-0.31%)
Oct 11, 2022	81.48	83.02	80.30	81.83	2,728,318	-0.29(-0.36%)
Oct 10, 2022	82.31	83.06	81.42	82.12	2,385,309	+1.11(+1.37%)
Oct 07, 2022	80.58	81.58	79.96	81.01	2,527,081	-0.29(-0.36%)
Oct 06, 2022	81.18	82.61	80.82	81.31	2,649,684	-0.49(-0.60%)
Oct 05, 2022	80.62	82.61	80.37	81.80	2,366,926	+0.54(+0.67%)
Oct 04, 2022	79.82	81.40	79.70	81.26	2,508,839	+2.53(+3.22%)
Oct 03, 2022	77.14	78.91	76.73	78.73	2,762,105	+2.45(+3.21%)
Sep 30, 2022	76.89	77.61	76.09	76.28	2,569,321	-0.15(-0.20%)
Sep 29, 2022	78.16	78.33	76.01	76.43	1,918,112	-2.18(-2.77%)
Sep 28, 2022	77.02	79.07	76.25	78.61	2,188,493	+1.98(+2.59%)
Sep 27, 2022	78.41	78.97	76.26	76.63	3,779,803	-0.65(-0.85%)
Sep 26, 2022	76.99	78.93	76.77	77.29	3,251,915	-0.13(-0.17%)
Sep 23, 2022	80.13	80.13	76.08	77.42	3,786,368	-4.19(-5.14%)
Sep 22, 2022	82.07	82.50	81.14	81.61	2,531,290	+0.07(+0.08%)
Sep 21, 2022	83.35	84.03	81.54	81.54	2,201,968	-0.71(-0.86%)
Sep 20, 2022	82.22	82.50	81.00	82.26	2,021,002	-0.55(-0.66%)
Sep 19, 2022	79.54	82.81	79.42	82.81	2,725,562	+2.43(+3.02%)
Sep 16, 2022	80.56	81.05	79.72	80.38	5,922,750	-0.46(-0.57%)
Sep 15, 2022	81.57	81.98	80.66	80.84	2,366,363	-0.86(-1.06%)
Sep 14, 2022	81.53	82.35	80.94	81.71	2,979,025	-0.17(-0.21%)
Sep 13, 2022	82.40	84.10	81.44	81.88	2,933,880	-1.76(-2.11%)
Sep 12, 2022	86.94	87.19	82.46	83.64	5,090,429	-3.09(-3.56%)
Sep 09, 2022	86.06	87.48	85.63	86.73	3,875,457	+1.12(+1.31%)
Sep 08, 2022	82.29	85.64	82.29	85.61	4,122,564	+2.90(+3.51%)
Sep 07, 2022	80.60	82.91	80.22	82.71	2,955,546	+1.45(+1.79%)
Sep 06, 2022	83.41	83.78	81.10	81.26	3,314,744	-1.81(-2.18%)
Sep 02, 2022	84.16	85.14	82.78	83.07	2,814,831	+0.03(+0.03%)
Sep 01, 2022	82.61	83.31	82.23	83.04	2,622,440	-0.29(-0.35%)
Aug 31, 2022	82.64	84.28	82.08	83.34	3,673,312	+0.30(+0.37%)
Aug 30, 2022	85.66	85.66	82.74	83.03	2,757,923	-3.02(-3.51%)
Aug 29, 2022	84.31	86.70	84.12	86.06	1,979,032	+1.14(+1.34%)
Aug 26, 2022	86.20	86.23	84.86	84.92	2,410,708	-1.28(-1.49%)
Aug 25, 2022	84.66	86.26	84.37	86.20	2,579,587	+2.15(+2.56%)
Aug 24, 2022	83.33	84.56	82.16	84.05	2,222,474	+0.56(+0.67%)
Aug 23, 2022	82.16	83.73	81.78	83.49	1,842,705	+1.43(+1.74%)
Aug 22, 2022	81.52	82.56	81.32	82.06	1,872,371	-0.65(-0.79%)
Aug 19, 2022	82.97	83.33	82.15	82.71	1,938,346	-0.37(-0.45%)
Aug 18, 2022	82.09	83.26	82.05	83.08	1,566,812	+1.20(+1.47%)
Aug 17, 2022	81.65	82.32	81.15	81.88	1,299,789	-0.22(-0.27%)
Aug 16, 2022	81.27	82.27	81.07	82.09	1,854,613	+0.81(+0.99%)
Aug 15, 2022	80.45	81.44	79.39	81.29	1,871,105	-0.44(-0.54%)
Aug 12, 2022	79.85	81.80	79.76	81.73	2,478,655	+2.32(+2.92%)
Aug 11, 2022	79.42	80.28	79.10	79.41	1,834,967	+0.51(+0.65%)
Aug 10, 2022	78.77	79.56	78.52	78.90	2,124,876	+0.70(+0.89%)
Aug 09, 2022	78.24	79.28	77.88	78.20	1,855,879	+0.35(+0.45%)
Aug 08, 2022	78.24	78.66	77.62	77.85	2,672,283	-0.25(-0.33%)
Aug 05, 2022	77.27	79.09	76.90	78.11	2,308,280	+0.70(+0.90%)
Aug 04, 2022	77.23	77.94	76.80	77.41	2,556,987	-0.22(-0.28%)
Aug 03, 2022	77.81	78.19	76.88	77.63	2,689,464	-0.51(-0.65%)
Aug 02, 2022	79.34	79.68	78.00	78.14	3,377,643	-1.39(-1.74%)
Aug 01, 2022	78.23	80.05	78.11	79.52	4,072,526	+1.41(+1.80%)
Jul 29, 2022	75.34	78.18	75.32	78.12	4,933,365	+3.23(+4.31%)
Jul 28, 2022	75.44	76.51	74.55	74.89	3,202,236	-1.04(-1.37%)
Jul 27, 2022	73.85	76.31	73.26	75.93	4,651,972	+1.44(+1.94%)
Jul 26, 2022	73.88	75.50	72.34	74.48	5,936,179	+3.11(+4.36%)
Jul 25, 2022	70.60	72.13	70.55	71.37	2,871,121	+1.68(+2.41%)
Jul 22, 2022	69.84	70.50	69.27	69.69	1,568,953	-0.17(-0.24%)
Jul 21, 2022	69.85	70.16	69.26	69.86	1,640,416	-0.52(-0.74%)
Jul 20, 2022	69.13	70.55	68.74	70.38	2,106,550	+0.70(+1.00%)
Jul 19, 2022	68.85	69.87	68.57	69.68	1,973,578	+1.21(+1.76%)
Jul 18, 2022	68.62	69.69	68.28	68.47	2,343,445	+0.52(+0.76%)
Jul 15, 2022	68.28	68.50	67.15	67.95	2,170,736	+0.28(+0.42%)
Jul 14, 2022	67.16	67.88	66.08	67.67	3,288,924	-0.93(-1.36%)
Jul 13, 2022	68.40	69.18	67.95	68.60	2,217,660	-0.15(-0.22%)
Jul 12, 2022	67.87	69.82	67.53	68.75	2,136,562	+0.21(+0.30%)
Jul 11, 2022	68.85	69.54	68.44	68.55	2,009,026	-0.67(-0.97%)
Jul 08, 2022	70.60	71.07	69.11	69.22	2,721,367	-1.00(-1.42%)
Jul 07, 2022	69.48	71.47	69.38	70.22	3,171,434	+2.06(+3.02%)
Jul 06, 2022	68.46	69.02	66.79	68.16	3,011,958	-0.15(-0.22%)
Jul 05, 2022	70.42	70.76	67.16	68.31	4,401,423	-3.80(-5.27%)
Jul 01, 2022	73.15	73.39	70.67	72.11	2,763,487	-1.12(-1.53%)
Jun 30, 2022	72.01	73.69	71.62	73.24	4,207,546	+0.34(+0.47%)
Jun 29, 2022	72.34	73.21	72.04	72.90	3,733,813	+1.18(+1.64%)
Jun 28, 2022	72.26	73.89	71.41	71.72	2,889,636	-0.05(-0.07%)
Jun 27, 2022	70.83	72.27	70.41	71.77	3,830,866	+1.43(+2.04%)
Jun 24, 2022	67.86	70.52	67.53	70.33	13,614,142	+2.61(+3.86%)
Jun 23, 2022	73.13	73.13	67.58	67.72	6,829,032	-5.36(-7.34%)
Jun 22, 2022	73.63	74.18	73.00	73.08	3,014,399	-1.86(-2.48%)
Jun 21, 2022	75.00	75.11	73.92	74.94	3,325,602	+1.97(+2.70%)
Jun 17, 2022	74.92	75.47	72.48	72.96	9,714,499	-1.62(-2.18%)
Jun 16, 2022	76.45	76.45	74.09	74.59	3,693,153	-3.07(-3.95%)
Jun 15, 2022	78.52	78.75	76.89	77.65	3,318,138	-0.37(-0.47%)
Jun 14, 2022	77.78	78.26	76.97	78.02	2,675,658	+0.62(+0.80%)
Jun 13, 2022	78.21	78.88	76.98	77.40	3,284,275	-2.52(-3.15%)
Jun 10, 2022	80.22	81.38	79.36	79.92	2,867,679	-1.23(-1.51%)
Jun 09, 2022	83.28	83.63	81.03	81.15	2,164,229	-2.48(-2.97%)
Jun 08, 2022	84.00	84.51	83.27	83.63	1,794,942	-0.86(-1.02%)
Jun 07, 2022	82.71	84.67	82.27	84.49	2,158,058	+1.05(+1.26%)
Jun 06, 2022	83.44	83.92	82.72	83.44	2,093,715	+0.47(+0.57%)
Jun 03, 2022	84.00	84.30	82.58	82.97	2,523,023	-1.29(-1.53%)
Jun 02, 2022	81.79	84.26	81.51	84.26	3,167,221	+2.46(+3.01%)
Jun 01, 2022	85.78	86.08	80.89	81.80	4,722,232	-3.92(-4.57%)
May 31, 2022	84.38	86.65	84.08	85.71	9,275,487	+1.78(+2.13%)
May 27, 2022	83.17	83.95	81.88	83.93	2,957,061	+0.59(+0.70%)
May 26, 2022	84.37	84.47	82.71	83.35	3,687,880	-0.43(-0.52%)
May 25, 2022	82.70	84.37	82.62	83.78	2,894,771	+0.95(+1.15%)
May 24, 2022	81.54	82.97	80.89	82.83	2,815,474	+1.12(+1.37%)
May 23, 2022	80.21	82.38	80.17	81.70	3,360,508	+2.43(+3.06%)
May 20, 2022	79.81	80.56	77.66	79.28	5,116,644	+0.13(+0.17%)
May 19, 2022	78.68	79.96	76.87	79.15	4,584,514	-0.64(-0.80%)
May 18, 2022	83.24	83.49	79.45	79.79	5,085,528	-3.86(-4.61%)
May 17, 2022	82.70	84.06	81.50	83.65	6,203,294	+1.75(+2.13%)
May 16, 2022	80.64	82.19	80.64	81.90	4,062,475	+1.68(+2.10%)
May 13, 2022	80.21	80.78	79.31	80.22	3,082,255	+0.89(+1.13%)
May 12, 2022	79.10	79.45	77.56	79.33	3,733,848	+0.08(+0.09%)
May 11, 2022	79.98	81.27	79.02	79.25	3,823,699	-0.57(-0.72%)
May 10, 2022	80.15	82.76	79.00	79.83	4,285,772	+0.57(+0.72%)
May 09, 2022	83.16	83.19	78.91	79.25	4,608,254	-5.04(-5.98%)
May 06, 2022	83.53	84.68	83.02	84.30	2,765,004	+0.30(+0.36%)
May 05, 2022	85.63	86.16	82.96	84.00	3,123,737	-1.63(-1.91%)
May 04, 2022	84.78	85.77	83.54	85.63	3,633,358	+1.31(+1.55%)
May 03, 2022	83.88	85.38	83.46	84.33	4,108,256	+0.42(+0.50%)
May 02, 2022	84.75	84.98	82.67	83.90	3,809,179	-0.23(-0.28%)
Apr 29, 2022	86.41	87.12	83.98	84.14	6,762,370	-2.77(-3.19%)
Apr 28, 2022	88.94	88.99	85.64	86.91	5,344,592	-1.32(-1.50%)
Apr 27, 2022	87.19	89.77	84.19	88.23	7,682,409	+3.08(+3.62%)
Apr 26, 2022	88.88	90.16	84.51	85.15	7,537,315	-0.30(-0.35%)
Apr 25, 2022	85.96	86.20	83.39	85.45	5,353,693	-1.15(-1.32%)
Apr 22, 2022	90.15	90.30	86.45	86.60	4,376,603	-3.64(-4.03%)
Apr 21, 2022	92.73	92.89	89.99	90.23	3,831,276	-2.04(-2.21%)
Apr 20, 2022	90.24	92.48	89.86	92.27	3,467,718	+2.15(+2.39%)
Apr 19, 2022	89.77	90.23	88.32	90.12	4,095,977	-0.50(-0.55%)
Apr 18, 2022	89.96	91.78	89.54	90.62	3,275,144	-0.42(-0.46%)
Apr 14, 2022	90.13	91.73	89.93	91.04	2,618,335	+1.28(+1.42%)
Apr 13, 2022	89.51	90.32	88.22	89.77	2,960,752	+0.45(+0.50%)
Apr 12, 2022	89.27	90.47	88.56	89.31	4,682,441	+0.47(+0.53%)
Apr 11, 2022	91.04	91.12	88.79	88.84	4,019,693	-0.64(-0.71%)
Apr 08, 2022	89.31	90.22	88.46	89.48	5,025,521	+1.19(+1.35%)
Apr 07, 2022	87.21	88.73	86.60	88.29	2,999,796	+1.08(+1.24%)
Apr 06, 2022	85.79	87.75	85.65	87.21	4,671,336	+1.81(+2.12%)
Apr 05, 2022	84.74	85.92	84.62	85.40	3,392,724	+0.44(+0.52%)
Apr 04, 2022	85.92	85.99	84.03	84.96	3,008,862	-0.70(-0.81%)