Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	55.89	55.96	54.53	54.59	2,493,848	-1.68(-2.99%)
May 30, 2023	56.94	57.30	55.93	56.28	1,100,622	-0.41(-0.73%)
May 26, 2023	56.35	56.92	55.95	56.69	768,045	+0.44(+0.79%)
May 25, 2023	56.13	56.26	55.30	56.25	1,093,408	+0.39(+0.70%)
May 24, 2023	56.58	56.69	55.25	55.85	1,006,679	-0.96(-1.70%)
May 23, 2023	57.79	58.19	56.82	56.82	1,206,050	-1.43(-2.45%)
May 22, 2023	58.28	58.58	57.81	58.24	678,886	+0.02(+0.03%)
May 19, 2023	59.05	59.10	57.90	58.22	881,588	-0.29(-0.49%)
May 18, 2023	57.93	58.74	57.73	58.51	999,450	+0.38(+0.66%)
May 17, 2023	57.89	58.54	57.58	58.13	867,791	+0.67(+1.16%)
May 16, 2023	57.59	57.77	56.96	57.46	591,301	-0.73(-1.25%)
May 15, 2023	57.84	58.23	57.44	58.19	806,450	+0.31(+0.54%)
May 12, 2023	58.13	58.39	57.23	57.87	1,068,091	+0.15(+0.26%)
May 11, 2023	57.21	57.77	56.96	57.72	1,177,981	+0.24(+0.41%)
May 10, 2023	58.28	59.05	56.45	57.49	1,009,956	-0.01(-0.02%)
May 09, 2023	57.45	57.87	57.03	57.50	914,420	-0.14(-0.24%)
May 08, 2023	58.16	58.42	57.19	57.63	1,196,475	+0.68(+1.19%)
May 05, 2023	56.79	57.47	56.54	56.95	886,678	+0.74(+1.31%)
May 04, 2023	56.59	57.29	55.96	56.22	1,538,014	-0.53(-0.94%)
May 03, 2023	57.08	57.68	56.41	56.75	1,360,067	-0.19(-0.33%)
May 02, 2023	56.76	56.99	55.47	56.94	1,330,031	+0.24(+0.42%)
May 01, 2023	57.36	57.62	56.44	56.70	1,349,130	-0.46(-0.81%)
Apr 28, 2023	56.99	57.38	56.34	57.16	3,771,365	+0.54(+0.96%)
Apr 27, 2023	53.58	56.62	53.03	56.62	3,485,303	+5.03(+9.75%)
Apr 26, 2023	52.01	52.55	51.45	51.59	2,136,206	-0.89(-1.69%)
Apr 25, 2023	52.99	53.17	52.29	52.48	1,326,512	-0.65(-1.22%)
Apr 24, 2023	52.64	53.16	52.64	53.13	1,013,158	+0.51(+0.97%)
Apr 21, 2023	52.25	52.72	52.05	52.61	1,708,018	+0.44(+0.85%)
Apr 20, 2023	50.81	52.43	50.57	52.17	1,557,712	+0.41(+0.80%)
Apr 19, 2023	51.48	51.80	51.32	51.76	936,534	-0.07(-0.13%)
Apr 18, 2023	52.39	52.46	51.60	51.83	1,433,878	-0.18(-0.34%)
Apr 17, 2023	52.17	52.32	51.48	52.00	1,625,417	+0.12(+0.23%)
Apr 14, 2023	52.36	53.04	51.55	51.89	1,068,800	-0.61(-1.16%)
Apr 13, 2023	52.25	52.88	51.50	52.49	1,346,216	+0.38(+0.73%)
Apr 12, 2023	52.92	53.06	51.73	52.11	978,802	-0.26(-0.51%)
Apr 11, 2023	52.28	52.92	52.28	52.38	703,698	+0.36(+0.70%)
Apr 10, 2023	51.27	52.02	51.27	52.01	671,091	+0.47(+0.91%)
Apr 06, 2023	51.04	51.54	50.86	51.54	1,501,378	+0.26(+0.52%)
Apr 05, 2023	52.33	52.52	50.89	51.28	1,866,816	-1.46(-2.77%)
Apr 04, 2023	54.05	54.45	52.31	52.74	1,171,393	-1.28(-2.38%)
Apr 03, 2023	53.95	54.27	53.22	54.02	1,017,529	-0.15(-0.27%)
Mar 31, 2023	53.07	54.29	52.86	54.17	1,394,702	+1.48(+2.81%)
Mar 30, 2023	53.42	53.42	52.48	52.69	1,089,940	-0.16(-0.30%)
Mar 29, 2023	53.06	53.19	52.30	52.85	1,196,499	+0.41(+0.78%)
Mar 28, 2023	51.63	52.55	51.63	52.43	1,225,337	+0.74(+1.44%)
Mar 27, 2023	51.46	51.88	51.03	51.69	1,528,986	+0.94(+1.85%)
Mar 24, 2023	49.38	50.77	49.15	50.75	2,088,874	+0.75(+1.51%)
Mar 23, 2023	50.34	51.26	49.52	49.99	1,500,275	-0.33(-0.66%)
Mar 22, 2023	51.67	52.04	50.32	50.33	1,058,984	-1.42(-2.75%)
Mar 21, 2023	51.31	52.23	51.31	51.75	1,396,918	+1.32(+2.62%)
Mar 20, 2023	50.32	50.88	50.00	50.43	1,597,214	+0.52(+1.04%)
Mar 17, 2023	50.62	50.62	49.42	49.91	4,047,116	-1.15(-2.25%)
Mar 16, 2023	50.24	51.57	49.77	51.05	1,611,402	+0.40(+0.79%)
Mar 15, 2023	51.16	51.16	49.79	50.65	1,757,273	-1.64(-3.13%)
Mar 14, 2023	52.78	52.95	51.64	52.29	1,942,270	+1.10(+2.14%)
Mar 13, 2023	50.87	51.80	50.32	51.19	1,087,637	-0.44(-0.85%)
Mar 10, 2023	53.38	53.38	50.79	51.63	2,481,693	-1.68(-3.14%)
Mar 09, 2023	54.60	54.94	53.26	53.31	1,090,851	-1.35(-2.47%)
Mar 08, 2023	54.43	54.79	54.00	54.66	1,370,668	+0.28(+0.52%)
Mar 07, 2023	55.04	55.15	54.33	54.38	906,362	-0.65(-1.18%)
Mar 06, 2023	55.36	55.71	54.63	55.02	1,855,110	-0.34(-0.62%)
Mar 03, 2023	54.64	55.57	54.38	55.37	1,080,504	+0.99(+1.82%)
Mar 02, 2023	53.89	54.46	53.13	54.38	1,610,044	+0.12(+0.22%)
Mar 01, 2023	54.25	54.94	54.07	54.26	1,147,551	-0.57(-1.04%)
Feb 28, 2023	54.42	55.36	54.24	54.83	3,602,026	+0.35(+0.65%)
Feb 27, 2023	55.05	55.23	54.19	54.47	888,865	+0.15(+0.27%)
Feb 24, 2023	53.28	54.61	53.27	54.33	1,227,908	+0.30(+0.56%)
Feb 23, 2023	53.81	54.30	53.30	54.02	1,021,413	+0.47(+0.88%)
Feb 22, 2023	53.90	54.27	53.16	53.55	1,790,720	-0.08(-0.15%)
Feb 21, 2023	54.95	55.08	53.33	53.63	1,113,035	-2.07(-3.71%)
Feb 17, 2023	55.20	55.77	54.44	55.70	1,216,295	+0.48(+0.87%)
Feb 16, 2023	54.70	55.64	54.29	55.22	1,199,000	-0.58(-1.04%)
Feb 15, 2023	55.04	56.05	54.74	55.80	1,436,141	+0.52(+0.94%)
Feb 14, 2023	55.05	55.52	54.25	55.28	1,790,856	-0.14(-0.25%)
Feb 13, 2023	54.34	55.46	53.92	55.41	1,643,708	+1.30(+2.41%)
Feb 10, 2023	54.25	54.66	54.06	54.11	2,082,135	-0.67(-1.22%)
Feb 09, 2023	56.12	56.24	54.72	54.78	1,239,458	-0.80(-1.45%)
Feb 08, 2023	56.10	56.34	55.15	55.58	1,408,806	-0.88(-1.56%)
Feb 07, 2023	56.73	56.74	55.37	56.46	1,711,102	-0.61(-1.06%)
Feb 06, 2023	57.51	57.56	56.76	57.07	1,898,580	-1.12(-1.92%)
Feb 03, 2023	58.10	58.67	57.71	58.19	2,363,069	-0.82(-1.40%)
Feb 02, 2023	57.33	59.64	56.93	59.01	4,346,203	+2.54(+4.49%)
Feb 01, 2023	54.33	56.70	53.66	56.47	3,219,806	+2.20(+4.04%)
Jan 31, 2023	50.96	54.49	50.96	54.28	5,831,902	+4.59(+9.23%)
Jan 30, 2023	49.94	50.39	49.56	49.69	2,013,890	-0.81(-1.61%)
Jan 27, 2023	49.47	50.78	49.21	50.50	1,320,473	+0.92(+1.86%)
Jan 26, 2023	50.07	50.07	49.15	49.58	1,303,798	-0.15(-0.30%)
Jan 25, 2023	48.87	49.76	48.53	49.73	1,268,589	+0.35(+0.71%)
Jan 24, 2023	49.11	49.74	48.64	49.38	1,122,368	-0.06(-0.12%)
Jan 23, 2023	48.64	49.54	48.22	49.44	2,061,664	+1.25(+2.60%)
Jan 20, 2023	47.38	48.21	46.95	48.18	2,080,070	+1.11(+2.35%)
Jan 19, 2023	48.54	48.73	46.98	47.07	2,053,930	-1.95(-3.98%)
Jan 18, 2023	49.54	50.01	48.81	49.02	1,514,978	-0.28(-0.57%)
Jan 17, 2023	49.34	49.85	49.11	49.31	1,218,786	+0.01(+0.02%)
Jan 13, 2023	48.80	49.54	48.71	49.30	1,616,072	+0.64(+1.32%)
Jan 12, 2023	48.73	49.02	48.15	48.65	1,161,470	+0.31(+0.65%)
Jan 11, 2023	47.27	48.38	46.95	48.34	1,966,692	+1.52(+3.25%)
Jan 10, 2023	46.18	47.11	46.00	46.82	1,840,562	+0.48(+1.03%)
Jan 09, 2023	45.86	46.81	45.33	46.34	2,096,335	+0.67(+1.47%)
Jan 06, 2023	45.55	45.99	45.30	45.67	2,103,857	+0.62(+1.39%)
Jan 05, 2023	45.11	45.64	44.89	45.04	892,483	-0.53(-1.16%)
Jan 04, 2023	44.77	46.00	44.67	45.57	2,076,977	+1.46(+3.32%)
Jan 03, 2023	44.55	44.69	43.58	44.11	981,299	+0.21(+0.49%)
Dec 30, 2022	43.75	44.09	43.36	43.89	1,049,360	-0.26(-0.60%)
Dec 29, 2022	43.27	44.55	43.13	44.15	825,474	+1.26(+2.93%)
Dec 28, 2022	43.70	44.02	42.85	42.90	601,278	-0.70(-1.61%)
Dec 27, 2022	43.34	43.84	43.01	43.60	703,821	+0.27(+0.63%)
Dec 23, 2022	43.10	43.38	42.85	43.33	881,406	+0.13(+0.29%)
Dec 22, 2022	42.98	43.39	42.44	43.20	1,211,096	-0.27(-0.63%)
Dec 21, 2022	43.13	43.67	43.03	43.47	1,231,240	+0.87(+2.04%)
Dec 20, 2022	42.58	43.00	42.41	42.60	1,575,684	-0.17(-0.39%)
Dec 19, 2022	42.65	44.03	42.54	42.77	1,719,021	+0.38(+0.90%)
Dec 16, 2022	42.92	43.12	42.14	42.39	2,593,220	-1.04(-2.40%)
Dec 15, 2022	44.05	44.10	42.98	43.43	1,690,552	-1.30(-2.90%)
Dec 14, 2022	45.24	45.78	44.57	44.73	1,512,812	-0.72(-1.59%)
Dec 13, 2022	46.78	46.90	45.13	45.45	1,434,276	+0.57(+1.26%)
Dec 12, 2022	44.07	44.90	43.99	44.89	1,563,979	+0.91(+2.06%)
Dec 09, 2022	43.68	44.54	43.68	43.98	1,182,027	+0.22(+0.51%)
Dec 08, 2022	44.05	44.34	43.42	43.75	1,046,180	-0.07(-0.16%)
Dec 07, 2022	43.48	44.13	43.26	43.82	908,988	+0.19(+0.42%)
Dec 06, 2022	44.10	44.37	42.88	43.64	917,087	-0.52(-1.17%)
Dec 05, 2022	44.92	44.92	43.89	44.15	868,950	-1.37(-3.00%)
Dec 02, 2022	44.81	45.79	44.50	45.52	709,898	+0.01(+0.02%)
Dec 01, 2022	45.23	46.59	45.23	45.51	1,566,032	+0.85(+1.90%)
Nov 30, 2022	43.44	44.67	42.83	44.66	2,247,511	+1.06(+2.44%)
Nov 29, 2022	43.34	43.96	43.14	43.60	695,603	+0.15(+0.34%)
Nov 28, 2022	44.60	44.86	43.30	43.45	900,091	-1.62(-3.59%)
Nov 25, 2022	44.94	45.14	44.69	45.07	337,020	+0.23(+0.52%)
Nov 23, 2022	44.45	45.09	44.45	44.84	788,949	+0.39(+0.88%)
Nov 22, 2022	44.14	44.54	43.95	44.45	913,168	+0.56(+1.27%)
Nov 21, 2022	43.72	44.06	43.61	43.89	801,179	-0.05(-0.11%)
Nov 18, 2022	44.04	44.26	43.05	43.94	1,441,584	+0.62(+1.44%)
Nov 17, 2022	43.79	43.79	42.31	43.32	1,190,210	-1.13(-2.55%)
Nov 16, 2022	45.44	45.48	44.35	44.45	1,700,478	-1.13(-2.48%)
Nov 15, 2022	45.69	46.16	45.11	45.58	1,536,666	+0.72(+1.61%)
Nov 14, 2022	45.21	45.57	44.79	44.86	1,344,638	-0.70(-1.54%)
Nov 11, 2022	44.04	45.99	43.74	45.56	1,973,848	+1.55(+3.53%)
Nov 10, 2022	40.92	44.15	40.92	44.01	2,722,503	+4.40(+11.11%)
Nov 09, 2022	40.41	40.60	39.41	39.61	1,295,596	-1.14(-2.80%)
Nov 08, 2022	41.09	41.74	40.21	40.75	1,299,190	-0.12(-0.29%)
Nov 07, 2022	40.11	40.88	39.69	40.87	1,445,799	+0.80(+2.00%)
Nov 04, 2022	39.88	40.11	39.25	40.07	1,698,577	+0.86(+2.19%)
Nov 03, 2022	38.94	39.71	38.57	39.21	1,739,387	-0.20(-0.52%)
Nov 02, 2022	41.07		39.35	39.41	1,916,072	-1.96(-4.74%)
Nov 01, 2022	42.35	42.42	41.19	41.37	1,781,168	-0.54(-1.28%)
Oct 31, 2022	41.53	42.08	41.45	41.91	4,173,995	+0.19(+0.44%)
Oct 28, 2022	40.42	41.84	40.31	41.73	2,375,749	+1.41(+3.51%)
Oct 27, 2022	41.11	41.53	40.13	40.31	2,028,738	-0.53(-1.29%)
Oct 26, 2022	41.12	41.65	40.45	40.84	2,857,720	-0.37(-0.90%)
Oct 25, 2022	39.53	43.78	39.23	41.21	3,261,244	+1.41(+3.56%)
Oct 24, 2022	39.16	40.39	39.16	39.79	3,424,911	+1.13(+2.93%)
Oct 21, 2022	38.25	38.85	37.62	38.66	3,013,438	+0.60(+1.56%)
Oct 20, 2022	39.03	40.11	37.97	38.07	2,655,104	-0.89(-2.28%)
Oct 19, 2022	40.09	40.15	38.39	38.95	2,549,818	-1.74(-4.27%)
Oct 18, 2022	41.51	41.89	40.32	40.69	1,876,128	+0.13(+0.31%)
Oct 17, 2022	40.44	40.88	40.09	40.56	1,644,854	+0.92(+2.33%)
Oct 14, 2022	40.73	40.81	39.39	39.64	1,249,255	-0.65(-1.61%)
Oct 13, 2022	38.44	40.58	37.57	40.29	1,338,473	+0.90(+2.29%)
Oct 12, 2022	39.65	39.78	39.20	39.39	1,135,611	-0.26(-0.66%)
Oct 11, 2022	39.64	40.19	39.06	39.65	1,534,928	-0.16(-0.41%)
Oct 10, 2022	40.23	40.36	39.72	39.82	1,361,778	+0.11(+0.27%)
Oct 07, 2022	40.30	40.30	39.41	39.71	1,699,548	-1.14(-2.78%)
Oct 06, 2022	41.06	41.42	40.71	40.85	1,059,539	-0.43(-1.03%)
Oct 05, 2022	41.14	41.78	40.72	41.27	1,151,005	-0.57(-1.37%)
Oct 04, 2022	41.17	42.18	41.17	41.85	1,812,135	+1.26(+3.11%)
Oct 03, 2022	39.80	40.84	39.52	40.58	1,547,135	+1.15(+2.90%)
Sep 30, 2022	39.85	40.33	39.22	39.44	1,532,272	-0.29(-0.73%)
Sep 29, 2022	40.13	40.14	39.42	39.73	1,328,072	-0.85(-2.10%)
Sep 28, 2022	39.99	40.73	39.84	40.58	1,117,818	+0.96(+2.43%)
Sep 27, 2022	39.79	39.96	38.82	39.62	1,708,056	+0.18(+0.47%)
Sep 26, 2022	39.97	40.78	39.35	39.44	1,616,286	-0.60(-1.50%)
Sep 23, 2022	39.47	40.48	39.34	40.04	2,008,201	+0.24(+0.61%)
Sep 22, 2022	40.15	41.07	39.54	39.80	1,724,078	-0.55(-1.37%)
Sep 21, 2022	41.10	41.60	40.33	40.35	985,280	-0.46(-1.12%)
Sep 20, 2022	41.78	41.78	40.38	40.81	1,300,317	-1.50(-3.56%)
Sep 19, 2022	41.38	42.33	41.31	42.31	791,632	+0.73(+1.75%)
Sep 16, 2022	41.80	41.90	41.22	41.58	2,377,089	-0.74(-1.74%)
Sep 15, 2022	43.11	43.75	42.18	42.32	1,705,545	-0.80(-1.85%)
Sep 14, 2022	43.62	43.65	42.79	43.12	1,628,007	-0.56(-1.29%)
Sep 13, 2022	44.87	44.87	43.63	43.68	1,296,808	-2.48(-5.36%)
Sep 12, 2022	46.11	46.78	45.72	46.16	1,445,288	+0.42(+0.91%)
Sep 09, 2022	44.63	45.81	44.59	45.74	1,518,947	+1.41(+3.17%)
Sep 08, 2022	43.36	44.36	43.24	44.33	1,184,028	+0.47(+1.06%)
Sep 07, 2022	42.66	43.97	42.49	43.87	1,173,718	+1.28(+3.01%)
Sep 06, 2022	42.73	42.82	42.20	42.58	1,445,835	-0.04(-0.09%)
Sep 02, 2022	43.51	43.88	42.47	42.62	2,103,472	-0.26(-0.61%)
Sep 01, 2022	43.12	43.36	42.62	42.88	2,169,825	-0.31(-0.72%)
Aug 31, 2022	44.30	44.45	43.10	43.20	3,112,420	-0.77(-1.74%)
Aug 30, 2022	44.15	44.38	43.48	43.96	1,127,765	+0.20(+0.47%)
Aug 29, 2022	44.42	44.48	43.69	43.76	1,758,287	-1.07(-2.38%)
Aug 26, 2022	47.67	47.69	44.83	44.83	1,577,000	-2.53(-5.35%)
Aug 25, 2022	46.44	47.37	46.39	47.36	1,260,792	+0.92(+1.99%)
Aug 24, 2022	46.60	46.60	46.08	46.44	675,127	-0.03(-0.06%)
Aug 23, 2022	46.34	47.01	46.34	46.47	745,982	+0.06(+0.13%)
Aug 22, 2022	47.23	47.64	46.15	46.41	856,641	-1.52(-3.18%)
Aug 19, 2022	48.62	48.68	47.89	47.93	971,376	-0.99(-2.02%)
Aug 18, 2022	49.12	49.33	48.84	48.92	605,515	-0.05(-0.10%)
Aug 17, 2022	48.77	49.32	48.42	48.97	794,639	-0.49(-0.98%)
Aug 16, 2022	48.92	49.98	48.74	49.46	944,381	+0.18(+0.37%)
Aug 15, 2022	48.91	49.29	48.47	49.27	926,521	+0.07(+0.14%)
Aug 12, 2022	48.43	49.22	48.32	49.20	854,204	+1.01(+2.09%)
Aug 11, 2022	48.95	49.15	48.07	48.19	1,108,027	-0.21(-0.44%)
Aug 10, 2022	47.94	48.91	47.72	48.41	1,336,903	+1.53(+3.27%)
Aug 09, 2022	48.53	48.82	46.77	46.87	1,637,706	-2.01(-4.11%)
Aug 08, 2022	48.15	49.10	48.12	48.88	1,766,783	+1.22(+2.57%)
Aug 05, 2022	47.33	47.91	47.00	47.66	1,056,172	-0.19(-0.41%)
Aug 04, 2022	47.64	48.11	47.58	47.85	1,022,690	+0.29(+0.61%)
Aug 03, 2022	46.94	47.75	46.79	47.56	1,032,110	+0.89(+1.91%)
Aug 02, 2022	46.78	47.68	46.61	46.67	1,688,955	-0.36(-0.76%)
Aug 01, 2022	47.27	47.55	46.84	47.03	1,579,809	-0.43(-0.90%)
Jul 29, 2022	47.30	47.68	46.40	47.46	2,577,471	+0.42(+0.89%)
Jul 28, 2022	48.12	48.60	45.87	47.04	3,200,471	-0.88(-1.84%)
Jul 27, 2022	46.95	48.05	46.94	47.92	1,631,277	+1.29(+2.77%)
Jul 26, 2022	46.14	46.67	44.65	46.63	2,454,190	+1.07(+2.34%)
Jul 25, 2022	45.61	45.95	45.07	45.56	1,528,568	-0.05(-0.11%)
Jul 22, 2022	45.99	46.19	45.16	45.61	1,558,763	-0.22(-0.49%)
Jul 21, 2022	47.10	47.10	45.64	45.84	4,394,220	-1.13(-2.40%)
Jul 20, 2022	46.51	47.05	46.19	46.96	1,618,717	+0.60(+1.29%)
Jul 19, 2022	45.05	46.41	44.79	46.36	1,126,754	+1.98(+4.46%)
Jul 18, 2022	44.81	45.01	44.17	44.38	1,167,960	-0.28(-0.63%)
Jul 15, 2022	44.53	45.08	43.93	44.66	899,461	+0.98(+2.23%)
Jul 14, 2022	43.56	43.80	43.06	43.69	1,169,300	-0.63(-1.42%)
Jul 13, 2022	43.80	44.49	43.56	44.31	813,884	-0.33(-0.74%)
Jul 12, 2022	45.25	45.98	44.49	44.64	1,498,058	-0.50(-1.11%)
Jul 11, 2022	44.92	45.41	44.80	45.14	1,005,071	+0.20(+0.45%)
Jul 08, 2022	45.74	45.95	44.85	44.94	1,173,797	-1.00(-2.17%)
Jul 07, 2022	45.34	46.05	44.81	45.94	1,325,271	+0.61(+1.34%)
Jul 06, 2022	45.45	45.63	44.85	45.33	1,041,940	+0.01(+0.02%)
Jul 05, 2022	44.19	45.33	43.65	45.32	1,137,160	+0.41(+0.90%)
Jul 01, 2022	44.39	45.32	44.15	44.91	962,424	+0.68(+1.53%)
Jun 30, 2022	43.62	44.53	43.05	44.24	1,285,862	+0.06(+0.13%)
Jun 29, 2022	44.12	44.39	43.52	44.18	986,104	+0.18(+0.42%)
Jun 28, 2022	45.04	45.52	43.96	43.99	1,125,279	-0.90(-2.00%)
Jun 27, 2022	45.66	45.89	44.76	44.89	1,130,242	-0.56(-1.23%)
Jun 24, 2022	44.38	45.76	44.37	45.45	1,633,192	+1.45(+3.29%)
Jun 23, 2022	43.13	44.10	42.94	44.00	932,178	+0.87(+2.02%)
Jun 22, 2022	42.19	43.54	42.14	43.13	1,388,221	+0.32(+0.75%)
Jun 21, 2022	43.02	43.14	42.45	42.82	1,106,995	+0.39(+0.91%)
Jun 17, 2022	42.74	43.46	42.38	42.43	2,183,288	-0.12(-0.27%)
Jun 16, 2022	43.48	43.64	42.29	42.55	1,207,962	-1.94(-4.37%)
Jun 15, 2022	44.52	45.06	43.69	44.49	1,217,460	+0.16(+0.37%)
Jun 14, 2022	44.68	45.03	43.94	44.32	1,214,379	-0.45(-1.01%)
Jun 13, 2022	45.14	45.62	44.42	44.78	1,147,198	-1.49(-3.22%)
Jun 10, 2022	46.92	46.92	45.96	46.27	1,199,517	-1.59(-3.31%)
Jun 09, 2022	48.31	48.49	47.82	47.85	1,084,982	-0.35(-0.72%)
Jun 08, 2022	48.84	49.16	48.08	48.20	742,279	-1.23(-2.48%)
Jun 07, 2022	48.65	49.51	48.44	49.43	884,904	+0.25(+0.51%)
Jun 06, 2022	49.35	49.68	49.11	49.18	654,662	+0.08(+0.16%)
Jun 03, 2022	49.48	49.67	48.95	49.10	855,348	-0.53(-1.07%)
Jun 02, 2022	48.31	49.74	48.10	49.63	1,220,886	+1.71(+3.57%)