Vaneck Fallen Angel High Yield Bond ETF (NQ: ANGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.52	25.59	25.43	25.52	2,530,145	+0.08(+0.32%)
Jul 28, 2022	25.31	25.48	25.24	25.44	2,727,860	+0.29(+1.15%)
Jul 27, 2022	25.04	25.24	25.01	25.15	2,888,116	+0.26(+1.05%)
Jul 26, 2022	24.98	25.02	24.88	24.89	1,734,623	-0.14(-0.58%)
Jul 25, 2022	25.09	25.12	24.99	25.04	2,674,384	+0.01(+0.04%)
Jul 22, 2022	25.14	25.23	24.96	25.03	3,837,662	-0.09(-0.36%)
Jul 21, 2022	24.80	25.14	24.77	25.12	3,584,299	+0.21(+0.83%)
Jul 20, 2022	24.97	25.11	24.88	24.91	3,419,049	+0.05(+0.22%)
Jul 19, 2022	24.63	24.89	24.63	24.86	2,137,578	+0.34(+1.40%)
Jul 18, 2022	24.84	24.84	24.48	24.51	2,762,473	-0.18(-0.73%)
Jul 15, 2022	24.56	24.73	24.55	24.69	2,523,918	+0.19(+0.77%)
Jul 14, 2022	24.32	24.54	24.21	24.51	2,700,168	-0.04(-0.18%)
Jul 13, 2022	24.35	24.64	24.35	24.55	6,038,194	-0.07(-0.29%)
Jul 12, 2022	24.60	24.72	24.59	24.62	3,835,173	+0.05(+0.18%)
Jul 11, 2022	24.69	24.72	24.58	24.58	1,442,385	-0.12(-0.47%)
Jul 08, 2022	24.64	24.73	24.54	24.69	3,048,367	-0.02(-0.07%)
Jul 07, 2022	24.49	24.71	24.44	24.71	5,651,545	+0.41(+1.70%)
Jul 06, 2022	24.42	24.45	24.29	24.30	3,249,709	-0.08(-0.33%)
Jul 05, 2022	24.33	24.42	24.17	24.38	3,463,303	-0.05(-0.18%)
Jul 01, 2022	24.33	24.57	24.32	24.42	3,559,795	+0.20(+0.81%)
Jun 30, 2022	24.18	24.31	24.10	24.23	1,899,728	+0.01(+0.04%)
Jun 29, 2022	24.26	24.31	24.18	24.22	2,463,846	-0.11(-0.44%)
Jun 28, 2022	24.54	24.57	24.31	24.33	1,768,495	-0.20(-0.80%)
Jun 27, 2022	24.70	24.71	24.52	24.52	1,965,392	-0.14(-0.58%)
Jun 24, 2022	24.61	24.86	24.57	24.67	2,156,723	+0.11(+0.44%)
Jun 23, 2022	24.42	24.56	24.39	24.56	2,839,006	+0.20(+0.81%)
Jun 22, 2022	24.30	24.43	24.28	24.36	3,970,937	+0.09(+0.37%)
Jun 21, 2022	24.45	24.49	24.27	24.27	2,121,055	-0.05(-0.22%)
Jun 17, 2022	24.31	24.44	24.21	24.33	2,045,759	+0.13(+0.56%)
Jun 16, 2022	24.18	24.32	23.91	24.19	4,932,644	-0.31(-1.28%)
Jun 15, 2022	24.22	24.62	24.18	24.51	5,833,946	+0.40(+1.67%)
Jun 14, 2022	23.92	24.23	23.88	24.10	3,931,377	+0.31(+1.32%)
Jun 13, 2022	24.38	24.38	23.71	23.79	10,448,691	-0.88(-3.56%)
Jun 10, 2022	25.08	25.09	24.65	24.67	4,952,940	-0.57(-2.24%)
Jun 09, 2022	25.41	25.44	25.20	25.23	2,953,760	-0.21(-0.81%)
Jun 08, 2022	25.62	25.62	25.41	25.44	2,147,762	-0.23(-0.91%)
Jun 07, 2022	25.53	25.69	25.51	25.67	1,187,370	+0.10(+0.39%)
Jun 06, 2022	25.81	25.86	25.57	25.57	2,296,951	-0.19(-0.73%)
Jun 03, 2022	25.83	25.87	25.75	25.76	1,393,134	-0.22(-0.85%)
Jun 02, 2022	25.86	25.99	25.81	25.98	2,485,658	+0.10(+0.40%)
Jun 01, 2022	25.99	26.02	25.80	25.88	1,474,662	-0.11(-0.42%)
May 31, 2022	26.06	26.08	25.89	25.99	3,863,902	-0.22(-0.85%)
May 27, 2022	26.04	26.25	25.94	26.21	7,342,644	+0.30(+1.17%)
May 26, 2022	25.65	25.91	25.62	25.91	3,350,661	+0.34(+1.33%)
May 25, 2022	25.29	25.59	25.29	25.57	4,383,179	+0.27(+1.06%)
May 24, 2022	25.04	25.30	25.04	25.30	2,435,383	+0.22(+0.89%)
May 23, 2022	25.07	25.13	25.05	25.08	900,385	+0.01(+0.04%)
May 20, 2022	25.12	25.14	24.95	25.07	1,706,088	+0.04(+0.14%)
May 19, 2022	24.89	25.09	24.84	25.03	2,088,480	+0.18(+0.72%)
May 18, 2022	24.91	24.91	24.81	24.85	1,683,928	-0.20(-0.78%)
May 17, 2022	25.17	25.19	25.01	25.05	1,346,542	-0.07(-0.28%)
May 16, 2022	25.17	25.21	25.08	25.12	1,793,431	-0.02(-0.07%)
May 13, 2022	25.17	25.20	24.97	25.14	2,901,837	+0.05(+0.21%)
May 12, 2022	25.05	25.16	25.00	25.08	3,129,385	+0.05(+0.21%)
May 11, 2022	25.14	25.27	25.03	25.03	4,680,717	-0.13(-0.53%)
May 10, 2022	25.25	25.30	25.06	25.16	4,782,751	+0.13(+0.54%)
May 09, 2022	25.10	25.17	24.98	25.03	2,055,581	-0.23(-0.92%)
May 06, 2022	25.29	25.40	25.16	25.26	2,711,376	-0.13(-0.53%)
May 05, 2022	25.71	25.71	25.33	25.40	1,737,182	-0.47(-1.83%)
May 04, 2022	25.63	25.95	25.45	25.87	3,742,974	+0.32(+1.26%)
May 03, 2022	25.58	25.69	25.55	25.55	2,118,236	+0.04(+0.17%)
May 02, 2022	25.52	25.56	25.38	25.50	3,258,565	+0.01(+0.03%)
Apr 29, 2022	25.74	25.80	25.49	25.50	2,851,816	-0.36(-1.38%)
Apr 28, 2022	25.76	25.87	25.66	25.85	5,492,207	+0.11(+0.41%)
Apr 27, 2022	25.85	25.91	25.73	25.75	2,307,564	-0.06(-0.24%)
Apr 26, 2022	25.99	26.00	25.81	25.81	2,224,418	-0.17(-0.65%)
Apr 25, 2022	25.82	26.00	25.81	25.98	2,172,971	+0.20(+0.79%)
Apr 22, 2022	25.92	25.93	25.75	25.77	1,403,494	-0.14(-0.55%)
Apr 21, 2022	26.21	26.22	25.91	25.91	2,952,225	-0.21(-0.82%)
Apr 20, 2022	26.11	26.19	26.07	26.13	1,781,199	+0.07(+0.27%)
Apr 19, 2022	26.06	26.12	26.02	26.06	2,184,471	-0.04(-0.17%)
Apr 18, 2022	26.16	26.22	26.07	26.10	1,946,162	-0.09(-0.34%)
Apr 14, 2022	26.40	26.42	26.11	26.19	1,952,435	-0.18(-0.67%)
Apr 13, 2022	26.33	26.41	26.32	26.37	2,283,780	+0.12(+0.47%)
Apr 12, 2022	26.28	26.40	26.17	26.24	3,819,370	+0.13(+0.51%)
Apr 11, 2022	26.22	26.25	26.08	26.11	1,757,152	-0.20(-0.74%)
Apr 08, 2022	26.42	26.52	26.30	26.31	3,224,295	-0.18(-0.67%)
Apr 07, 2022	26.65	26.67	26.48	26.48	2,986,132	-0.11(-0.40%)
Apr 06, 2022	26.59	26.78	26.52	26.59	3,069,390	-0.20(-0.76%)
Apr 05, 2022	27.12	27.12	26.79	26.80	5,888,723	-0.37(-1.38%)
Apr 04, 2022	26.99	27.17	26.96	27.17	3,869,889	+0.21(+0.79%)
Apr 01, 2022	26.96	26.98	26.87	26.96	2,225,393	-0.01(-0.03%)
Mar 31, 2022	27.06	27.07	26.97	26.97	3,706,702	-0.06(-0.23%)
Mar 30, 2022	27.01	27.03	26.94	27.03	3,892,274	-0.10(-0.36%)
Mar 29, 2022	26.84	27.12	26.83	27.12	4,188,586	+0.43(+1.59%)
Mar 28, 2022	26.52	26.71	26.52	26.70	1,536,411	+0.12(+0.43%)
Mar 25, 2022	26.74	26.75	26.55	26.58	1,887,895	-0.18(-0.66%)
Mar 24, 2022	26.70	26.76	26.64	26.76	1,534,449	+0.02(+0.07%)
Mar 23, 2022	26.79	26.81	26.72	26.74	883,765	-0.04(-0.17%)
Mar 22, 2022	26.70	26.81	26.66	26.79	1,119,735	+0.05(+0.20%)
Mar 21, 2022	27.00	27.00	26.66	26.73	1,765,688	-0.31(-1.15%)
Mar 18, 2022	26.92	27.06	26.88	27.05	2,659,257	+0.08(+0.30%)
Mar 17, 2022	26.89	26.99	26.88	26.97	3,791,931	+0.14(+0.53%)
Mar 16, 2022	26.62	26.83	26.46	26.82	4,596,876	+0.31(+1.19%)
Mar 15, 2022	26.34	26.54	26.34	26.51	2,299,087	+0.23(+0.86%)
Mar 14, 2022	26.53	26.54	26.26	26.28	1,842,950	-0.28(-1.04%)
Mar 11, 2022	26.67	26.71	26.56	26.56	1,371,930	-0.13(-0.50%)
Mar 10, 2022	26.71	26.72	26.59	26.69	2,369,885	-0.15(-0.56%)
Mar 09, 2022	26.81	26.89	26.77	26.84	1,054,420	+0.18(+0.67%)
Mar 08, 2022	26.86	26.89	26.66	26.66	2,249,350	-0.12(-0.46%)
Mar 07, 2022	27.02	27.02	26.79	26.79	1,464,192	-0.25(-0.92%)
Mar 04, 2022	27.18	27.19	27.03	27.04	3,982,805	-0.20(-0.72%)
Mar 03, 2022	27.31	27.36	27.21	27.23	1,582,162	-0.08(-0.29%)
Mar 02, 2022	27.27	27.39	27.23	27.31	2,793,671	+0.01(+0.03%)
Mar 01, 2022	27.36	27.43	27.22	27.30	2,302,975	-0.03(-0.11%)
Feb 28, 2022	27.17	27.35	27.16	27.33	2,473,512	+0.10(+0.36%)
Feb 25, 2022	27.22	27.30	27.20	27.23	1,900,181	+0.12(+0.42%)
Feb 24, 2022	26.81	27.13	26.77	27.12	3,389,241	+0.15(+0.56%)
Feb 23, 2022	27.10	27.12	26.96	26.97	1,514,207	-0.14(-0.52%)
Feb 22, 2022	27.14	27.20	27.03	27.11	1,259,910	-0.07(-0.26%)
Feb 18, 2022				27.18	0	+0.01(+0.03%)
Feb 17, 2022	27.20	27.22	27.12	27.17	1,422,703	-0.10(-0.36%)
Feb 16, 2022	27.09	27.27	27.07	27.27	1,622,463	+0.19(+0.72%)
Feb 15, 2022	27.14	27.17	27.04	27.08	1,332,028	-0.03(-0.10%)
Feb 14, 2022	27.14	27.22	27.02	27.10	1,606,357	-0.08(-0.29%)
Feb 11, 2022	27.33	27.33	27.09	27.18	2,077,946	-0.06(-0.23%)
Feb 10, 2022	27.40	27.49	27.22	27.24	3,432,736	-0.35(-1.28%)
Feb 09, 2022	27.54	27.62	27.54	27.60	2,449,054	+0.13(+0.48%)
Feb 08, 2022	27.49	27.54	27.44	27.46	2,299,684	-0.02(-0.06%)
Feb 07, 2022	27.42	27.57	27.40	27.48	2,719,223	-0.02(-0.06%)
Feb 04, 2022	27.54	27.59	27.38	27.50	2,866,263	-0.22(-0.80%)
Feb 03, 2022	27.88		27.69	27.72	2,366,696	-0.27(-0.98%)
Feb 02, 2022	28.04	28.05	27.94	28.00	3,519,026	+0.03(+0.09%)
Feb 01, 2022	27.97	27.99	27.85	27.97	3,125,606	+0.10(+0.36%)
Jan 31, 2022	27.82			27.87	4,238,097	-0.02(-0.06%)
Jan 28, 2022	27.75	27.89	27.64	27.89	3,445,519	+0.07(+0.25%)
Jan 27, 2022	27.96	28.02	27.73	27.82	2,736,299	-0.11(-0.41%)
Jan 26, 2022	28.22	28.28	27.88	27.93	2,037,502	-0.15(-0.53%)
Jan 25, 2022	28.12	28.15	28.06	28.08	2,258,334	-0.11(-0.41%)
Jan 24, 2022	28.17	28.20	27.97	28.19	5,846,950	-0.02(-0.06%)
Jan 21, 2022	28.25	28.31	28.19	28.21	3,237,813	-0.04(-0.12%)
Jan 20, 2022	28.42	28.46	28.23	28.25	1,593,976	-0.08(-0.28%)
Jan 19, 2022	28.44	28.48	28.33	28.33	2,522,070	-0.03(-0.09%)
Jan 18, 2022	28.42	28.44	28.34	28.35	1,952,418	-0.22(-0.77%)
Jan 14, 2022				28.57	0	-0.04(-0.15%)
Jan 13, 2022	28.69	28.72	28.60	28.62	1,588,919	-0.08(-0.28%)
Jan 12, 2022	28.70	28.71	28.67	28.70	2,087,885	+0.04(+0.12%)
Jan 11, 2022	28.56	28.68	28.49	28.66	2,648,008	+0.14(+0.49%)
Jan 10, 2022	28.48	28.53	28.33	28.52	3,371,642	+0.00(+0.00%)
Jan 07, 2022	28.58	28.60	28.49	28.52	2,695,660	-0.11(-0.37%)
Jan 06, 2022	28.63	28.68	28.57	28.63	3,610,906	+0.01(+0.03%)
Jan 05, 2022	28.93	28.93	28.61	28.62	2,276,902	-0.30(-1.04%)
Jan 04, 2022	28.99	29.01	28.86	28.92	2,472,835	-0.06(-0.21%)
Jan 03, 2022	29.04	29.04	28.96	28.98	6,583,297	-0.09(-0.30%)
Dec 31, 2021	29.07	29.11	29.05	29.07	988,735	+0.03(+0.09%)
Dec 30, 2021	29.08	29.08	29.02	29.04	1,224,220	+0.01(+0.03%)
Dec 29, 2021	29.10	29.10	29.03	29.03	1,817,932	-0.10(-0.33%)
Dec 28, 2021	29.11	29.15	29.07	29.13	1,651,335	+0.02(+0.06%)
Dec 27, 2021	29.08	29.15	29.07	29.11	2,265,204	+0.04(+0.15%)
Dec 23, 2021	29.03	29.11	29.03	29.07	3,253,129	+0.03(+0.09%)
Dec 22, 2021	28.95	29.04	28.93	29.04	1,497,030	+0.11(+0.36%)
Dec 21, 2021	28.84	28.94	28.81	28.94	1,075,697	+0.13(+0.46%)
Dec 20, 2021	28.79	28.81	28.74	28.80	2,761,693	-0.05(-0.18%)
Dec 17, 2021	28.86	28.89	28.81	28.86	1,952,017	-0.04(-0.15%)
Dec 16, 2021	28.94	28.95	28.87	28.90	1,458,505	-0.05(-0.18%)
Dec 15, 2021	28.86	28.95	28.77	28.95	1,415,804	+0.08(+0.27%)
Dec 14, 2021	28.86	28.89	28.78	28.87	1,501,788	-0.02(-0.06%)
Dec 13, 2021	28.86	28.93	28.85	28.89	1,222,877	+0.01(+0.03%)
Dec 10, 2021	28.89	28.89	28.82	28.88	1,591,266	+0.06(+0.21%)
Dec 09, 2021	28.92	28.93	28.80	28.82	1,245,485	+0.11(+0.40%)
Dec 08, 2021	28.86	28.94	28.71	28.71	3,858,758	-0.17(-0.58%)
Dec 07, 2021	28.80	28.93	28.79	28.87	3,170,157	+0.17(+0.58%)
Dec 06, 2021	28.61	28.76	28.61	28.71	1,898,166	+0.09(+0.31%)
Dec 03, 2021	28.61	28.64	28.52	28.62	3,008,029	+0.04(+0.15%)
Dec 02, 2021	28.44	28.61	28.44	28.57	2,348,486	+0.13(+0.46%)
Dec 01, 2021	28.57	28.62	28.43	28.44	2,159,066	+0.03(+0.12%)
Nov 30, 2021	28.54	28.58	28.52	28.41	3,509,342	-0.15(-0.52%)
Nov 29, 2021	28.54	28.56	28.47	28.56	1,292,175	+0.13(+0.46%)
Nov 26, 2021	28.45	28.45	28.28	28.43	2,310,151	-0.25(-0.89%)
Nov 24, 2021	28.62	28.68	28.54	28.68	1,757,694	+0.02(+0.06%)
Nov 23, 2021	28.73	28.79	28.61	28.66	2,789,651	-0.10(-0.34%)
Nov 22, 2021	28.92	28.93	28.75	28.76	3,318,424	-0.17(-0.58%)
Nov 19, 2021	28.94	28.99	28.91	28.93	1,216,053	+0.02(+0.06%)
Nov 18, 2021	28.99	28.99	28.91	28.91	1,654,375	-0.02(-0.06%)
Nov 17, 2021	28.96	28.96	28.92	28.93	2,443,740	-0.02(-0.06%)
Nov 16, 2021	28.95	28.97	28.93	28.94	1,524,636	+0.01(+0.05%)
Nov 15, 2021	29.06	29.06	28.93	28.93	1,089,382	-0.09(-0.32%)
Nov 12, 2021	29.09	29.09	29.01	29.02	1,309,693	-0.05(-0.18%)
Nov 11, 2021	29.13	29.13	29.07	29.08	746,768	-0.04(-0.15%)
Nov 10, 2021	29.26			29.12	3,038,219	-0.16(-0.54%)
Nov 09, 2021	29.23	29.29	29.21	29.28	2,266,296	+0.10(+0.33%)
Nov 08, 2021	29.21	29.23	29.17	29.18	1,500,107	-0.04(-0.15%)
Nov 05, 2021	29.15	29.22	29.11	29.22	3,219,614	+0.18(+0.63%)
Nov 04, 2021	28.98	29.06	28.98	29.04	2,163,092	+0.08(+0.27%)
Nov 03, 2021	28.90	28.98	28.86	28.96	2,827,258	+0.06(+0.21%)
Nov 02, 2021	28.84	28.92	28.84	28.90	1,625,056	+0.04(+0.15%)
Nov 01, 2021	28.88	28.87	28.84	28.86	1,642,030	-0.04(-0.12%)
Oct 29, 2021	28.91	28.92	28.88	28.89	2,494,586	-0.07(-0.23%)
Oct 28, 2021	28.92	28.96	28.89	28.96	2,108,085	+0.10(+0.33%)
Oct 27, 2021	28.86	28.91	28.83	28.86	1,521,663	+0.03(+0.09%)
Oct 26, 2021	28.80	28.84		28.84	1,432,508	+0.06(+0.21%)
Oct 25, 2021	28.73	28.78	28.70	28.78	737,576	+0.04(+0.15%)
Oct 22, 2021	28.78	28.78	28.70	28.73	1,983,807	-0.05(-0.18%)
Oct 21, 2021	28.79	28.84	28.75	28.78	3,398,464	+0.04(+0.15%)
Oct 20, 2021	28.76	28.78	28.73	28.74	1,133,769	-0.03(-0.09%)
Oct 19, 2021	28.76	28.78	28.71	28.77	853,300	+0.02(+0.06%)
Oct 18, 2021	28.72	28.75	28.68	28.75	1,017,349	-0.01(-0.03%)
Oct 15, 2021	28.80	28.81	28.72	28.76	1,779,245	-0.07(-0.24%)
Oct 14, 2021	28.72	28.83	28.70	28.83	1,581,725	+0.16(+0.55%)
Oct 13, 2021	28.60	28.67	28.57	28.67	1,573,746	+0.09(+0.31%)
Oct 12, 2021	28.52	28.59	28.51	28.58	1,198,479	+0.14(+0.49%)
Oct 11, 2021	28.53	28.57	28.43	28.44	2,107,404	-0.10(-0.34%)
Oct 08, 2021	28.67	28.67	28.54	28.54	1,392,566	-0.13(-0.46%)
Oct 07, 2021	28.71	28.74	28.65	28.67	2,982,892	-0.02(-0.06%)
Oct 06, 2021	28.64	28.69	28.59	28.69	2,981,638	+0.00(+0.00%)
Oct 05, 2021	28.78	28.78	28.68	28.69	1,665,388	-0.05(-0.18%)
Oct 04, 2021	28.84	28.84	28.71	28.74	3,395,324	-0.07(-0.24%)
Oct 01, 2021	28.84	28.86	28.75	28.81	3,009,757	+0.02(+0.08%)
Sep 30, 2021	28.81	28.84	28.78	28.79	2,031,163	-0.04(-0.15%)
Sep 29, 2021	28.80	28.86	28.80	28.83	1,727,946	+0.07(+0.24%)
Sep 28, 2021	28.86	28.86	28.75	28.76	2,942,017	-0.19(-0.66%)
Sep 27, 2021	28.93	28.96	28.90	28.95	953,149	-0.03(-0.09%)
Sep 24, 2021	28.96	29.01	28.94	28.98	1,911,772	-0.05(-0.18%)
Sep 23, 2021	29.06	29.08	29.01	29.03	1,346,551	+0.01(+0.03%)
Sep 22, 2021	29.00	29.06	28.98	29.02	1,205,079	+0.04(+0.15%)
Sep 21, 2021	28.99	29.00	28.93	28.98	1,343,233	+0.01(+0.03%)
Sep 20, 2021	28.95	28.99	28.91	28.97	947,126	-0.09(-0.30%)
Sep 17, 2021	29.08	29.08	29.02	29.06	2,270,761	-0.06(-0.21%)
Sep 16, 2021	29.10	29.12	29.04	29.12	1,234,476	+0.00(+0.00%)
Sep 15, 2021	29.11	29.12	29.07	29.12	978,101	+0.07(+0.24%)
Sep 14, 2021	29.04	29.07	29.04	29.05	1,208,509	+0.02(+0.06%)
Sep 13, 2021	29.02	29.03	28.97	29.03	1,177,841	+0.06(+0.21%)
Sep 10, 2021	29.05	29.06	28.95	28.97	2,175,380	-0.02(-0.06%)
Sep 09, 2021	28.97	29.02	28.97	28.99	1,046,901	+0.01(+0.05%)
Sep 08, 2021	28.94	28.99	28.93	28.97	1,439,970	+0.04(+0.14%)
Sep 07, 2021	29.00	29.00	28.93	28.93	955,816	-0.10(-0.33%)
Sep 03, 2021	29.01	29.06	29.00	29.03	939,001	+0.02(+0.06%)
Sep 02, 2021	29.02	29.05	29.01	29.01	1,191,264	+0.03(+0.12%)
Sep 01, 2021	28.93	29.00	28.90	28.98	2,326,003	+0.08(+0.29%)
Aug 31, 2021	28.90	28.91	28.87	28.89	5,287,386	+0.02(+0.06%)
Aug 30, 2021	28.81	28.89	28.80	28.88	1,361,816	+0.07(+0.24%)
Aug 27, 2021	28.74	28.83	28.72	28.81	1,967,323	+0.08(+0.27%)
Aug 26, 2021	28.75	28.75	28.66	28.73	1,824,355	+0.01(+0.03%)
Aug 25, 2021	28.71	28.75	28.70	28.72	2,143,643	+0.02(+0.06%)
Aug 24, 2021	28.64	28.71	28.63	28.70	3,923,969	+0.10(+0.36%)
Aug 23, 2021	28.61	28.63	28.56	28.60	2,026,418	+0.07(+0.24%)
Aug 20, 2021	28.48	28.54	28.46	28.53	1,415,704	+0.06(+0.21%)
Aug 19, 2021	28.49	28.50	28.43	28.47	2,603,381	+0.01(+0.03%)
Aug 18, 2021	28.55	28.57	28.45	28.46	1,582,630	-0.08(-0.27%)
Aug 17, 2021	28.57	28.59	28.53	28.54	1,724,012	-0.07(-0.24%)
Aug 16, 2021	28.59	28.61	28.57	28.61	1,208,980	+0.00(+0.00%)
Aug 13, 2021	28.56	28.61	28.55	28.61	485,726	+0.09(+0.30%)
Aug 12, 2021	28.51	28.54	28.49	28.52	1,069,263	-0.01(-0.03%)
Aug 11, 2021	28.43	28.53	28.43	28.53	1,537,015	+0.12(+0.43%)
Aug 10, 2021	28.52	28.52	28.41	28.41	2,120,337	-0.11(-0.40%)
Aug 09, 2021	28.56	28.56	28.49	28.52	832,032	-0.04(-0.15%)
Aug 06, 2021	28.61	28.61	28.54	28.56	844,422	-0.03(-0.12%)
Aug 05, 2021	28.56	28.61	28.56	28.60	1,084,963	+0.05(+0.18%)
Aug 04, 2021	28.55	28.58	28.52	28.55	966,205	-0.03(-0.09%)
Aug 03, 2021	28.60	28.61	28.53	28.57	1,844,534	-0.02(-0.06%)