UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.64	32.00	31.64	31.92	1,767,857	+0.18(+0.56%)
Apr 27, 2023	31.52	31.78	31.50	31.74	1,999,241	+0.28(+0.90%)
Apr 26, 2023	31.72	31.73	31.42	31.46	1,457,093	+0.02(+0.06%)
Apr 25, 2023	31.69	31.69	31.43	31.44	1,294,245	-0.41(-1.30%)
Apr 24, 2023	31.75	31.86	31.73	31.86	971,389	+0.07(+0.21%)
Apr 21, 2023	31.69	31.79	31.53	31.79	1,086,216	+0.07(+0.21%)
Apr 20, 2023	31.63	31.78	31.63	31.73	1,194,218	+0.05(+0.15%)
Apr 19, 2023	31.68	31.73	31.65	31.68	821,859	-0.04(-0.12%)
Apr 18, 2023	31.66	31.73	31.63	31.72	1,258,977	+0.19(+0.60%)
Apr 17, 2023	31.56	31.56	31.38	31.53	1,158,048	-0.06(-0.18%)
Apr 14, 2023	31.73	31.80	31.48	31.58	1,424,941	-0.20(-0.62%)
Apr 13, 2023	31.69	31.79	31.61	31.78	2,530,096	+0.32(+1.02%)
Apr 12, 2023	31.50	31.61	31.37	31.46	1,132,475	+0.27(+0.87%)
Apr 11, 2023	31.18	31.24	31.15	31.19	1,644,481	+0.08(+0.24%)
Apr 10, 2023	30.94	31.13	30.94	31.11	1,057,001	+0.01(+0.03%)
Apr 06, 2023	30.97	31.19	30.94	31.10	1,258,133	+0.27(+0.88%)
Apr 05, 2023	30.81	30.93	30.67	30.83	3,403,043	+0.08(+0.24%)
Apr 04, 2023	30.85	30.89	30.65	30.76	4,149,269	-0.04(-0.12%)
Apr 03, 2023	30.60	30.80	30.57	30.79	1,833,963	+0.44(+1.46%)
Mar 31, 2023	30.43	30.48	30.29	30.35	2,099,048	-0.03(-0.09%)
Mar 30, 2023	30.32	30.38	30.28	30.38	1,385,115	+0.39(+1.29%)
Mar 29, 2023	29.97	30.02	29.89	29.99	1,370,583	+0.35(+1.17%)
Mar 28, 2023	29.60	29.76	29.57	29.65	818,809	-0.01(-0.03%)
Mar 27, 2023	29.54	29.67	29.47	29.66	1,483,014	+0.39(+1.32%)
Mar 24, 2023	29.13	29.29	28.98	29.27	4,743,859	-0.13(-0.45%)
Mar 23, 2023	29.74	29.86	29.27	29.40	1,382,719	-0.21(-0.70%)
Mar 22, 2023	29.70	30.08	29.58	29.61	1,417,907	-0.06(-0.19%)
Mar 21, 2023	29.66	29.72	29.46	29.66	1,288,379	+0.42(+1.45%)
Mar 20, 2023	28.97	29.32	28.95	29.24	1,596,087	+0.61(+2.14%)
Mar 17, 2023	28.71	28.81	28.54	28.63	3,519,548	-0.44(-1.52%)
Mar 16, 2023	28.45	29.07	28.44	29.07	3,419,449	+0.38(+1.31%)
Mar 15, 2023	28.70	28.84	28.23	28.70	7,681,967	-1.12(-3.76%)
Mar 14, 2023	29.73	29.84	29.64	29.82	2,696,533	+0.30(+1.02%)
Mar 13, 2023	29.37	29.71	29.34	29.51	6,137,126	-0.19(-0.63%)
Mar 10, 2023	29.98	30.11	29.66	29.70	1,629,140	-0.21(-0.69%)
Mar 09, 2023	30.21	30.27	29.90	29.91	1,795,967	-0.24(-0.81%)
Mar 08, 2023	30.08	30.24	30.05	30.15	1,246,150	+0.17(+0.56%)
Mar 07, 2023	30.57	30.57	29.94	29.98	2,278,851	-0.60(-1.97%)
Mar 06, 2023	30.48	30.68	30.46	30.59	797,135	-0.20(-0.64%)
Mar 03, 2023	30.52	30.78	30.49	30.78	1,142,625	+0.21(+0.68%)
Mar 02, 2023	30.30	30.60	30.30	30.58	942,646	+0.02(+0.06%)
Mar 01, 2023	30.56	30.63	30.41	30.56	1,675,706	+0.19(+0.62%)
Feb 28, 2023	30.61	30.66	30.37	30.37	982,682	-0.33(-1.07%)
Feb 27, 2023	30.59	30.76	30.54	30.70	898,241	+0.36(+1.18%)
Feb 24, 2023	30.25	30.37	30.16	30.34	970,549	-0.27(-0.89%)
Feb 23, 2023	30.65	30.71	30.38	30.61	1,027,889	+0.08(+0.25%)
Feb 22, 2023	30.70	30.72	30.48	30.54	2,137,830	-0.31(-1.01%)
Feb 21, 2023	30.91	31.06	30.83	30.85	1,513,467	-0.02(-0.06%)
Feb 17, 2023	30.61	30.91	30.58	30.87	687,707	+0.15(+0.49%)
Feb 16, 2023	30.60	30.90	30.56	30.72	1,111,981	-0.14(-0.46%)
Feb 15, 2023	30.60	30.86	30.57	30.86	931,082	-0.24(-0.76%)
Feb 14, 2023	30.85	31.22	30.81	31.09	2,525,563	+0.21(+0.67%)
Feb 13, 2023	30.61	30.90	30.58	30.89	3,184,003	+0.43(+1.42%)
Feb 10, 2023	30.51	30.51	30.35	30.46	792,186	-0.11(-0.37%)
Feb 09, 2023	30.88	30.95	30.50	30.57	1,902,281	+0.22(+0.71%)
Feb 08, 2023	30.46	30.50	30.30	30.35	970,041	+0.02(+0.06%)
Feb 07, 2023	29.97	30.39	29.93	30.33	1,321,894	+0.29(+0.97%)
Feb 06, 2023	30.11	30.16	29.91	30.04	1,315,214	-0.27(-0.90%)
Feb 03, 2023	30.33	30.53	30.26	30.31	2,132,841	-0.14(-0.46%)
Feb 02, 2023	30.76	30.77	30.36	30.46	2,593,832	-0.29(-0.95%)
Feb 01, 2023	30.57	30.86	30.30	30.75	3,978,006	+0.10(+0.34%)
Jan 31, 2023	30.45	30.66	30.40	30.64	860,555	+0.05(+0.15%)
Jan 30, 2023	30.65	30.76	30.60	30.60	1,121,642	-0.06(-0.18%)
Jan 27, 2023	30.62	30.76	30.48	30.65	4,427,133	-0.15(-0.49%)
Jan 26, 2023	30.71	30.81	30.54	30.80	927,800	+0.11(+0.37%)
Jan 25, 2023	30.37	30.70	30.35	30.69	3,105,898	+0.15(+0.49%)
Jan 24, 2023	30.39	30.58	30.31	30.54	1,366,176	-0.28(-0.92%)
Jan 23, 2023	30.66	30.85	30.65	30.82	3,507,146	+0.00(+0.00%)
Jan 20, 2023	30.60	30.85	30.57	30.82	1,298,472	+0.07(+0.21%)
Jan 19, 2023	30.57	30.81	30.54	30.76	1,381,014	+0.08(+0.25%)
Jan 18, 2023	31.09	31.13	30.68	30.68	4,049,423	-0.07(-0.21%)
Jan 17, 2023	30.80	30.90	30.68	30.75	1,458,060	+0.06(+0.18%)
Jan 13, 2023	30.43	30.70	30.43	30.69	1,473,352	+0.24(+0.77%)
Jan 12, 2023	30.26	30.52	29.96	30.46	5,379,038	+0.35(+1.16%)
Jan 11, 2023	30.13	30.13	29.92	30.11	3,186,865	+0.13(+0.44%)
Jan 10, 2023	29.93	30.00	29.83	29.98	1,306,041	+0.07(+0.22%)
Jan 09, 2023	29.99	30.13	29.89	29.91	2,064,430	+0.09(+0.32%)
Jan 06, 2023	29.26	29.86	29.18	29.82	3,431,002	+0.67(+2.29%)
Jan 05, 2023	29.10	29.21	29.04	29.15	1,465,360	-0.13(-0.45%)
Jan 04, 2023	29.20	29.32	29.05	29.28	1,797,997	+0.33(+1.14%)
Jan 03, 2023	29.09	29.27	28.86	28.95	2,056,524	+0.10(+0.36%)
Dec 30, 2022	28.82	28.98	28.75	28.85	2,060,276	-0.14(-0.49%)
Dec 29, 2022	28.91	29.06	28.88	28.99	710,329	+0.24(+0.85%)
Dec 28, 2022	29.19	29.28	28.73	28.74	1,455,157	-0.26(-0.91%)
Dec 27, 2022	29.02	29.07	28.91	29.01	1,187,332	+0.02(+0.06%)
Dec 23, 2022	28.73	29.00	28.72	28.99	1,253,415	+0.18(+0.62%)
Dec 22, 2022	28.95	28.95	28.53	28.81	4,458,290	-0.26(-0.91%)
Dec 21, 2022	28.87	29.13	28.85	29.07	1,167,605	+0.35(+1.21%)
Dec 20, 2022	28.60	28.79	28.59	28.72	1,102,417	+0.13(+0.46%)
Dec 19, 2022	28.76	28.82	28.53	28.59	2,044,380	-0.02(-0.07%)
Dec 16, 2022	28.58	28.73	28.46	28.61	2,965,503	-0.47(-1.62%)
Dec 15, 2022	29.35	29.37	28.95	29.08	5,689,045	-0.54(-1.81%)
Dec 14, 2022	29.62	29.85	29.43	29.62	3,330,837	+0.04(+0.13%)
Dec 13, 2022	29.84	29.95	29.44	29.58	5,653,692	+0.37(+1.26%)
Dec 12, 2022	29.17	29.23	29.07	29.21	3,418,982	+0.01(+0.03%)
Dec 09, 2022	29.25	29.41	29.15	29.20	2,696,679	-0.04(-0.13%)
Dec 08, 2022	29.17	29.27	29.08	29.24	2,169,161	+0.04(+0.13%)
Dec 07, 2022	29.29	29.41	29.10	29.20	9,402,646	-0.07(-0.25%)
Dec 06, 2022	29.33	29.49	29.10	29.28	1,917,962	-0.06(-0.19%)
Dec 05, 2022	29.61	29.72	29.27	29.33	3,478,986	-0.23(-0.78%)
Dec 02, 2022	29.32	29.66	29.32	29.56	2,629,095	+0.07(+0.25%)
Dec 01, 2022	29.60	29.72	29.43	29.49	5,128,403	+0.27(+0.92%)
Nov 30, 2022	29.08	29.33	28.74	29.22	2,852,358	+0.51(+1.78%)
Nov 29, 2022	28.69	28.91	28.68	28.71	2,489,889	+0.21(+0.75%)
Nov 28, 2022	28.68	28.83	28.45	28.50	2,110,640	-0.36(-1.25%)
Nov 25, 2022	28.79	28.95	28.75	28.86	866,285	+0.10(+0.35%)
Nov 23, 2022	28.52	28.77	28.52	28.76	1,749,670	+0.41(+1.44%)
Nov 22, 2022	28.11	28.36	28.11	28.35	1,388,922	+0.43(+1.53%)
Nov 21, 2022	27.87	27.97	27.70	27.92	2,636,584	-0.13(-0.46%)
Nov 18, 2022	28.07	28.14	27.93	28.05	1,499,518	+0.14(+0.50%)
Nov 17, 2022	27.54	27.93	27.54	27.92	1,602,470	+0.05(+0.17%)
Nov 16, 2022	27.91	27.93	27.73	27.87	2,893,108	+0.14(+0.50%)
Nov 15, 2022	28.06	28.12	27.52	27.73	4,009,571	+0.19(+0.71%)
Nov 14, 2022	27.64	27.82	27.54	27.54	2,554,032	-0.15(-0.54%)
Nov 11, 2022	27.50	27.75	27.41	27.68	6,713,011	+0.07(+0.27%)
Nov 10, 2022	27.32	27.65	27.20	27.61	3,604,837	+1.32(+5.01%)
Nov 09, 2022	26.48	26.66	26.29	26.29	2,291,680	-0.55(-2.04%)
Nov 08, 2022	26.69	27.03	26.64	26.84	3,041,190	+0.19(+0.73%)
Nov 07, 2022	26.76	26.80	26.62	26.65	2,076,413	-0.06(-0.21%)
Nov 04, 2022	26.37	26.73	26.26	26.70	3,796,846	+1.08(+4.23%)
Nov 03, 2022	25.33	25.71	25.30	25.62	1,833,890	-0.20(-0.79%)
Nov 02, 2022	26.21		25.80	25.82	2,268,681	-0.46(-1.76%)
Nov 01, 2022	26.56	26.58	26.17	26.28	1,811,074	+0.30(+1.14%)
Oct 31, 2022	25.95	26.14	25.93	25.99	2,128,463	-0.27(-1.02%)
Oct 28, 2022	25.92	26.26	25.87	26.26	2,808,101	+0.27(+1.03%)
Oct 27, 2022	26.04	26.28	25.97	25.99	2,575,123	-0.04(-0.14%)
Oct 26, 2022	25.65	26.16	25.65	26.02	3,995,367	+0.39(+1.52%)
Oct 25, 2022	25.37	25.66	25.34	25.64	1,574,113	+0.37(+1.47%)
Oct 24, 2022	25.19	25.47	25.13	25.26	2,203,830	+0.06(+0.26%)
Oct 21, 2022	24.55	25.21	24.49	25.20	7,776,363	+0.38(+1.53%)
Oct 20, 2022	24.84	25.14	24.70	24.82	2,909,921	+0.00(+0.00%)
Oct 19, 2022	24.84	24.98	24.62	24.82	2,799,266	-0.27(-1.07%)
Oct 18, 2022	25.22	25.26	24.89	25.09	5,691,295	+0.07(+0.30%)
Oct 17, 2022	25.05	25.27	24.99	25.01	5,542,697	+0.67(+2.74%)
Oct 14, 2022	24.99	25.05	24.32	24.35	5,362,170	-0.55(-2.20%)
Oct 13, 2022	24.02	25.01	23.96	24.89	11,490,851	+0.80(+3.31%)
Oct 12, 2022	23.95	24.22	23.90	24.10	7,239,831	+0.05(+0.19%)
Oct 11, 2022	24.35	24.65	23.99	24.05	9,298,643	-0.47(-1.93%)
Oct 10, 2022	24.63	24.71	24.41	24.52	2,289,514	-0.17(-0.68%)
Oct 07, 2022	24.86	24.94	24.56	24.69	3,019,445	-0.14(-0.56%)
Oct 06, 2022	24.97	25.08	24.76	24.83	4,475,373	-0.63(-2.48%)
Oct 05, 2022	25.33	25.63	25.15	25.46	3,346,696	-0.39(-1.51%)
Oct 04, 2022	25.51	25.90	25.49	25.85	6,382,968	+0.95(+3.80%)
Oct 03, 2022	24.64	25.01	24.56	24.90	7,442,429	+0.61(+2.52%)
Sep 30, 2022	24.22	24.58	24.17	24.29	6,616,461	+0.03(+0.11%)
Sep 29, 2022	24.09	24.35	23.85	24.26	11,189,989	-0.06(-0.27%)
Sep 28, 2022	23.61	24.40	23.50	24.33	8,118,591	+0.57(+2.38%)
Sep 27, 2022	24.05	24.19	23.59	23.76	6,887,946	-0.13(-0.54%)
Sep 26, 2022	24.02	24.29	23.69	23.89	10,533,108	-0.44(-1.79%)
Sep 23, 2022	24.75	24.78	24.16	24.33	5,655,902	-1.38(-5.37%)
Sep 22, 2022	25.91	25.97	25.61	25.71	5,156,399	-0.06(-0.25%)
Sep 21, 2022	26.12	26.27	25.77	25.77	3,150,804	-0.26(-1.00%)
Sep 20, 2022	26.09	26.15	25.87	26.03	3,174,160	-0.37(-1.40%)
Sep 19, 2022	26.00	26.42	26.00	26.40	2,817,559	+0.11(+0.42%)
Sep 16, 2022	26.26	26.41	26.12	26.29	2,598,245	-0.19(-0.70%)
Sep 15, 2022	26.48	26.68	26.41	26.48	2,155,985	-0.29(-1.07%)
Sep 14, 2022	26.75	26.87	26.61	26.77	1,665,853	+0.01(+0.03%)
Sep 13, 2022	27.19	27.33	26.74	26.76	4,052,490	-0.86(-3.12%)
Sep 12, 2022	27.65	27.79	27.59	27.62	4,084,477	+0.44(+1.64%)
Sep 09, 2022	27.04	27.20	27.00	27.17	1,714,938	+0.66(+2.48%)
Sep 08, 2022	26.24	26.57	26.18	26.52	1,843,387	-0.02(-0.07%)
Sep 07, 2022	26.25	26.56	26.18	26.53	2,592,230	-0.03(-0.10%)
Sep 06, 2022	26.80	26.88	26.52	26.56	2,566,285	+0.23(+0.88%)
Sep 02, 2022	26.65	26.80	26.25	26.33	3,266,920	-0.01(-0.04%)
Sep 01, 2022	26.33	26.36	26.09	26.34	6,037,984	-0.45(-1.69%)
Aug 31, 2022	26.91	27.05	26.78	26.79	3,000,950	-0.35(-1.30%)
Aug 30, 2022	27.56	27.58	27.12	27.15	3,745,176	-0.41(-1.48%)
Aug 29, 2022	27.42	27.70	27.40	27.55	10,019,994	-0.03(-0.10%)
Aug 26, 2022	28.19	28.29	27.54	27.58	3,178,936	-0.63(-2.23%)
Aug 25, 2022	28.04	28.21	27.95	28.21	1,863,726	+0.24(+0.86%)
Aug 24, 2022	27.80	28.07	27.80	27.97	2,037,453	-0.15(-0.53%)
Aug 23, 2022	27.99	28.23	27.96	28.12	1,366,160	+0.04(+0.13%)
Aug 22, 2022	28.17	28.21	28.04	28.08	2,755,733	-0.23(-0.82%)
Aug 19, 2022	28.43	28.44	28.22	28.31	1,306,249	-0.34(-1.20%)
Aug 18, 2022	28.69	28.73	28.55	28.66	704,922	-0.06(-0.23%)
Aug 17, 2022	28.70	28.85	28.57	28.72	1,850,591	-0.19(-0.64%)
Aug 16, 2022	28.74	28.95	28.74	28.91	1,573,525	+0.17(+0.58%)
Aug 15, 2022	28.64	28.78	28.58	28.74	1,997,445	-0.24(-0.83%)
Aug 12, 2022	28.70	28.98	28.63	28.98	6,918,505	+0.16(+0.55%)
Aug 11, 2022	28.91	28.96	28.76	28.82	6,384,994	-0.16(-0.54%)
Aug 10, 2022	28.93	29.10	28.83	28.98	2,292,766	+0.46(+1.62%)
Aug 09, 2022	28.62	28.69	28.49	28.52	3,759,705	+0.04(+0.13%)
Aug 08, 2022	28.68	28.75	28.44	28.48	1,798,733	+0.08(+0.29%)
Aug 05, 2022	28.18	28.45	28.17	28.40	1,839,683	-0.16(-0.55%)
Aug 04, 2022	28.49	28.58	28.42	28.55	1,884,871	+0.00(+0.00%)
Aug 03, 2022	28.54	28.61	28.36	28.55	2,293,536	+0.17(+0.59%)
Aug 02, 2022	28.67	28.72	28.38	28.39	2,390,011	-0.25(-0.87%)
Aug 01, 2022	28.72	28.85	28.57	28.64	3,818,274	-0.01(-0.03%)
Jul 29, 2022	28.26	28.65	28.22	28.65	3,599,137	+0.38(+1.34%)
Jul 28, 2022	28.17	28.32	27.95	28.27	2,558,220	-0.09(-0.33%)
Jul 27, 2022	27.99	28.39	27.90	28.36	5,216,737	+0.67(+2.41%)
Jul 26, 2022	27.79	27.86	27.69	27.69	3,304,633	-0.17(-0.60%)
Jul 25, 2022	27.80	27.87	27.67	27.86	2,759,181	+0.39(+1.42%)
Jul 22, 2022	27.60	27.76	27.34	27.47	2,302,519	-0.06(-0.24%)
Jul 21, 2022	27.11	27.58	27.06	27.54	2,129,329	+0.11(+0.41%)
Jul 20, 2022	27.59	27.63	27.29	27.42	3,436,546	-0.28(-1.00%)
Jul 19, 2022	27.56	27.74	27.55	27.70	2,108,182	+0.59(+2.19%)
Jul 18, 2022	27.39	27.47	27.06	27.11	2,871,595	+0.19(+0.72%)
Jul 15, 2022	26.65	26.92	26.55	26.91	2,183,460	+0.49(+1.86%)
Jul 14, 2022	26.31	26.44	26.10	26.42	2,668,124	-0.56(-2.06%)
Jul 13, 2022	26.72	27.12	26.67	26.98	2,332,281	-0.06(-0.21%)
Jul 12, 2022	26.94	27.19	26.92	27.03	3,209,393	+0.02(+0.07%)
Jul 11, 2022	27.03	27.17	26.91	27.02	9,763,984	-0.32(-1.15%)
Jul 08, 2022	27.27	27.44	27.12	27.33	15,371,771	-0.10(-0.37%)
Jul 07, 2022	27.22	27.43	27.22	27.43	2,555,690	+0.43(+1.58%)
Jul 06, 2022	26.92	27.02	26.71	27.01	4,316,187	+0.12(+0.45%)
Jul 05, 2022	26.78	26.90	26.46	26.89	4,450,619	-0.82(-2.94%)
Jul 01, 2022	27.27	27.72	27.09	27.70	2,990,539	-0.06(-0.23%)
Jun 30, 2022	27.48	27.79	27.36	27.77	5,042,202	-0.21(-0.76%)
Jun 29, 2022	28.14	28.17	27.95	27.98	2,393,237	-0.06(-0.23%)
Jun 28, 2022	28.31	28.45	28.04	28.05	3,839,055	-0.07(-0.26%)
Jun 27, 2022	28.10	28.31	28.04	28.12	1,884,839	-0.04(-0.13%)
Jun 24, 2022	27.71	28.17	27.68	28.16	2,709,298	+0.87(+3.19%)
Jun 23, 2022	27.35	27.41	27.02	27.29	2,792,168	-0.17(-0.61%)
Jun 22, 2022	27.34	27.71	27.30	27.45	3,185,030	-0.31(-1.10%)
Jun 21, 2022	27.79	27.85	27.70	27.76	5,882,681	+0.71(+2.64%)
Jun 17, 2022	27.43	27.54	26.98	27.04	16,064,981	-0.42(-1.52%)
Jun 16, 2022	27.44	27.68	27.31	27.46	6,609,501	-0.59(-2.11%)
Jun 15, 2022	27.91	28.21	27.51	28.05	8,233,179	+0.72(+2.64%)
Jun 14, 2022	27.53	27.69	27.06	27.33	8,795,191	-0.43(-1.54%)
Jun 13, 2022	27.86	28.05	27.59	27.76	7,826,079	-0.86(-3.01%)
Jun 10, 2022	28.73	28.75	28.49	28.62	3,623,234	-0.68(-2.31%)
Jun 09, 2022	29.75	29.84	29.30	29.30	2,660,221	-0.64(-2.13%)
Jun 08, 2022	30.04	30.16	29.91	29.94	2,861,984	-0.43(-1.41%)
Jun 07, 2022	29.94	30.40	29.93	30.36	1,717,389	+0.25(+0.85%)
Jun 06, 2022	30.29	30.33	30.04	30.11	3,142,649	+0.17(+0.58%)
Jun 03, 2022	29.93	30.05	29.85	29.94	3,551,320	-0.41(-1.35%)
Jun 02, 2022	30.01	30.34	29.84	30.34	4,147,057	+0.56(+1.90%)
Jun 01, 2022	30.25	30.27	29.64	29.78	3,183,346	-0.42(-1.39%)
May 31, 2022	30.31	30.44	30.16	30.20	2,993,588	-0.04(-0.12%)
May 27, 2022	30.21	30.34	30.14	30.24	2,190,511	+0.15(+0.48%)
May 26, 2022	29.96	30.14	29.94	30.09	4,733,145	+0.10(+0.33%)
May 25, 2022	29.74	30.08	29.74	29.99	2,953,013	+0.15(+0.52%)
May 24, 2022	29.69	29.90	29.56	29.84	2,628,314	+0.05(+0.18%)
May 23, 2022	29.67	29.89	29.66	29.78	2,625,325	+0.57(+1.96%)
May 20, 2022	29.29	29.36	28.85	29.21	2,682,894	+0.29(+1.01%)
May 19, 2022	28.57	29.07	28.57	28.92	4,053,366	+0.11(+0.38%)
May 18, 2022	29.30	29.34	28.78	28.81	3,509,148	-0.82(-2.77%)
May 17, 2022	29.58	29.67	29.46	29.63	2,920,505	+0.58(+2.01%)
May 16, 2022	28.75	29.18	28.72	29.04	4,921,793	+0.34(+1.17%)
May 13, 2022	28.27	28.74	28.27	28.71	3,280,658	+0.88(+3.17%)
May 12, 2022	27.80	28.09	27.64	27.82	8,935,622	-0.14(-0.49%)
May 11, 2022	28.34	28.64	27.96	27.96	10,453,685	-0.22(-0.78%)
May 10, 2022	28.34	28.43	27.98	28.18	6,378,330	+0.22(+0.78%)
May 09, 2022	28.27	28.32	27.91	27.96	6,852,840	-0.80(-2.79%)
May 06, 2022	28.78	28.91	28.54	28.76	9,745,734	-0.41(-1.40%)
May 05, 2022	29.61	29.63	28.97	29.17	6,414,638	-0.91(-3.03%)
May 04, 2022	29.66	30.15	29.38	30.08	8,326,425	+0.41(+1.38%)
May 03, 2022	29.69	29.79	29.56	29.67	5,349,477	+0.42(+1.43%)