Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	8.410	8.450	8.350	8.400	62,099	+0.02(+0.24%)
Aug 29, 2024	8.320	8.410	8.237	8.380	27,526	+0.10(+1.21%)
Aug 28, 2024	8.300	8.300	8.250	8.280	44,819	+0.00(+0.00%)
Aug 27, 2024	8.270	8.320	8.250	8.280	63,166	+0.03(+0.36%)
Aug 26, 2024	8.080	8.250	8.076	8.250	34,793	+0.05(+0.61%)
Aug 23, 2024	8.200	8.240	8.000	8.200	36,498	+0.05(+0.61%)
Aug 22, 2024	8.090	8.170	8.020	8.150	110,694	+0.07(+0.87%)
Aug 21, 2024	8.006	8.124	8.006	8.080	57,878	+0.07(+0.92%)
Aug 20, 2024	7.996	8.006	7.952	8.006	19,352	+0.03(+0.37%)
Aug 19, 2024	7.996	7.996	7.923	7.976	25,403	-0.01(-0.12%)
Aug 16, 2024	7.966	7.996	7.942	7.986	33,238	+0.01(+0.12%)
Aug 15, 2024	7.897	7.996	7.833	7.976	28,298	+0.08(+1.00%)
Aug 14, 2024	7.848	7.917	7.828	7.897	12,652	+0.05(+0.63%)
Aug 13, 2024	7.729	7.868	7.729	7.848	36,413	+0.12(+1.53%)
Aug 12, 2024	7.710	7.868	7.631	7.729	26,122	-0.03(-0.44%)
Aug 09, 2024	7.710	7.807	7.690	7.764	31,978	+0.01(+0.19%)
Aug 08, 2024	7.670	7.779	7.670	7.749	25,439	+0.04(+0.51%)
Aug 07, 2024	7.749	7.769	7.670	7.710	15,445	-0.03(-0.38%)
Aug 06, 2024	7.690	7.769	7.690	7.739	20,337	+0.04(+0.51%)
Aug 05, 2024	7.735	7.777	7.622	7.700	31,215	-0.14(-1.76%)
Aug 02, 2024	7.868	7.878	7.739	7.838	39,303	+0.02(+0.25%)
Aug 01, 2024	7.818	7.871	7.769	7.818	41,074	+0.00(+0.00%)
Jul 31, 2024	7.799	7.858	7.769	7.818	22,694	+0.08(+1.04%)
Jul 30, 2024	7.700	7.759	7.670	7.738	12,808	+0.07(+0.88%)
Jul 29, 2024	7.809	7.809	7.581	7.670	209,037	-0.13(-1.64%)
Jul 26, 2024	7.769	7.816	7.749	7.798	7,461	+0.12(+1.54%)
Jul 25, 2024	7.749	7.897	7.611	7.680	54,037	-0.07(-0.89%)
Jul 24, 2024	7.790	7.840	7.710	7.749	12,691	-0.04(-0.51%)
Jul 23, 2024	7.799	7.858	7.720	7.789	21,370	-0.03(-0.38%)
Jul 22, 2024	7.739	7.858	7.739	7.818	32,888	+0.07(+0.89%)
Jul 19, 2024	7.759	7.799	7.700	7.749	14,004	+0.02(+0.26%)
Jul 18, 2024	7.799	7.808	7.700	7.729	21,966	+0.00(+0.00%)
Jul 17, 2024	7.670	7.807	7.670	7.729	21,099	+0.00(+0.00%)
Jul 16, 2024	7.799	7.818	7.700	7.729	31,163	+0.05(+0.64%)
Jul 15, 2024	7.611	7.779	7.611	7.680	17,568	-0.00(-0.03%)
Jul 12, 2024	7.700	7.700	7.626	7.682	15,227	+0.05(+0.64%)
Jul 11, 2024	7.611	7.670	7.572	7.633	22,668	+0.06(+0.82%)
Jul 10, 2024	7.572	7.601	7.532	7.572	16,797	+0.04(+0.52%)
Jul 09, 2024	7.522	7.599	7.522	7.532	4,179	-0.02(-0.26%)
Jul 08, 2024	7.532	7.601	7.532	7.552	15,891	+0.03(+0.39%)
Jul 05, 2024	7.512	7.581	7.473	7.522	7,186	+0.02(+0.26%)
Jul 03, 2024	7.453	7.579	7.453	7.503	6,227	+0.10(+1.33%)
Jul 02, 2024	7.423	7.502	7.394	7.404	7,023	+0.05(+0.67%)
Jul 01, 2024	7.354	7.532	7.354	7.354	23,262	-0.02(-0.27%)
Jun 28, 2024	7.463	7.562	7.374	7.374	15,135	-0.04(-0.53%)
Jun 27, 2024	7.463	7.601	7.404	7.414	13,566	-0.05(-0.66%)
Jun 26, 2024	7.384	7.700	7.384	7.463	27,277	+0.02(+0.27%)
Jun 25, 2024	7.364	7.473	7.315	7.443	25,152	+0.08(+1.07%)
Jun 24, 2024	7.325	7.443	7.306	7.364	22,754	-0.01(-0.13%)
Jun 21, 2024	7.394	7.516	7.256	7.374	14,606	-0.05(-0.66%)
Jun 20, 2024	7.256	7.423	7.256	7.423	10,457	+0.11(+1.48%)
Jun 18, 2024	7.335	7.433	7.256	7.315	40,747	-0.04(-0.54%)
Jun 17, 2024	7.344	7.482	7.344	7.354	12,860	-0.03(-0.40%)
Jun 14, 2024	7.384	7.442	7.375	7.384	5,976	-0.05(-0.66%)
Jun 13, 2024	7.443	7.453	7.420	7.433	4,468	+0.02(+0.27%)
Jun 12, 2024	7.532	7.552	7.414	7.414	12,690	+0.02(+0.27%)
Jun 11, 2024	7.483	7.483	7.345	7.394	12,344	-0.20(-2.58%)
Jun 10, 2024	7.512	7.601	7.512	7.590	13,098	+0.06(+0.77%)
Jun 07, 2024	7.404	7.611	7.364	7.532	20,212	+0.06(+0.79%)
Jun 06, 2024	7.433	7.488	7.433	7.473	6,985	+0.01(+0.13%)
Jun 05, 2024	7.493	7.493	7.443	7.463	17,326	+0.05(+0.67%)
Jun 04, 2024	7.414	7.502	7.404	7.414	18,200	+0.01(+0.13%)
Jun 03, 2024	7.354	7.502	7.249	7.404	22,160	+0.11(+1.49%)
May 31, 2024	7.404	7.460	7.157	7.295	53,605	+0.07(+0.96%)
May 30, 2024	7.196	7.246	7.030	7.226	29,940	+0.10(+1.39%)
May 29, 2024	7.295	7.300	7.122	7.127	12,380	-0.18(-2.43%)
May 28, 2024	7.522	7.522	7.295	7.305	11,942	-0.13(-1.73%)
May 24, 2024	7.512	7.512	7.295	7.433	15,654	-0.01(-0.13%)
May 23, 2024	7.532	7.542	7.433	7.443	14,230	-0.13(-1.69%)
May 22, 2024	7.621	7.621	7.552	7.572	12,049	-0.02(-0.26%)
May 21, 2024	7.584	7.685	7.572	7.591	43,399	+0.03(+0.38%)
May 20, 2024	7.630	7.630	7.562	7.562	23,523	-0.07(-0.90%)
May 17, 2024	7.630	7.697	7.630	7.631	12,719	+0.03(+0.39%)
May 16, 2024	7.562	7.630	7.562	7.601	18,106	+0.05(+0.64%)
May 15, 2024	7.553	7.611	7.553	7.553	21,600	+0.02(+0.25%)
May 14, 2024	7.514	7.541	7.509	7.534	12,125	+0.06(+0.84%)
May 13, 2024	7.457	7.476	7.428	7.471	14,409	+0.06(+0.84%)
May 10, 2024	7.370	7.418	7.360	7.408	36,071	+0.08(+1.05%)
May 09, 2024	7.235	7.336	7.235	7.331	25,508	+0.06(+0.79%)
May 08, 2024	7.245	7.302	7.226	7.274	11,528	+0.03(+0.47%)
May 07, 2024	7.230	7.255	7.226	7.240	6,817	+0.02(+0.33%)
May 06, 2024	7.168	7.245	7.168	7.216	22,742	+0.08(+1.08%)
May 03, 2024	7.168	7.187	7.116	7.139	8,810	+0.01(+0.13%)
May 02, 2024	7.081	7.149	7.076	7.129	9,396	+0.13(+1.79%)
May 01, 2024	6.975	7.052	6.975	7.004	8,227	+0.03(+0.41%)
Apr 30, 2024	7.052	7.052	6.975	6.975	12,167	-0.05(-0.68%)
Apr 29, 2024	7.024	7.081	7.024	7.024	17,258	-0.01(-0.14%)
Apr 26, 2024	7.062	7.110	7.005	7.033	21,064	-0.06(-0.81%)
Apr 25, 2024	7.052	7.104	6.995	7.091	9,502	+0.02(+0.27%)
Apr 24, 2024	7.072	7.110	6.995	7.072	38,679	+0.08(+1.10%)
Apr 23, 2024	6.985	7.024	6.985	6.995	24,567	+0.04(+0.55%)
Apr 22, 2024	6.899	7.014	6.870	6.956	37,811	+0.10(+1.40%)
Apr 19, 2024	6.764	6.870	6.764	6.860	18,278	+0.07(+0.99%)
Apr 18, 2024	6.793	6.831	6.773	6.793	19,282	+0.00(+0.00%)
Apr 17, 2024	6.735	6.860	6.696	6.793	21,476	+0.12(+1.73%)
Apr 16, 2024	6.735	6.745	6.677	6.677	31,156	-0.06(-0.86%)
Apr 15, 2024	6.899	6.899	6.735	6.735	9,723	-0.10(-1.41%)
Apr 12, 2024	6.918	6.927	6.821	6.831	15,332	-0.08(-1.11%)
Apr 11, 2024	6.899	7.024	6.899	6.908	58,004	+0.02(+0.28%)
Apr 10, 2024	7.033	7.052	6.831	6.889	44,833	-0.18(-2.58%)
Apr 09, 2024	7.072	7.081	7.043	7.072	24,974	+0.00(+0.00%)
Apr 08, 2024	7.081	7.139	7.033	7.072	51,681	-0.09(-1.21%)
Apr 05, 2024	7.226	7.226	7.149	7.158	19,468	-0.01(-0.13%)
Apr 04, 2024	7.255	7.283	7.149	7.168	21,368	-0.07(-0.93%)
Apr 03, 2024	7.303	7.303	7.235	7.235	26,552	-0.05(-0.66%)
Apr 02, 2024	7.293	7.341	7.216	7.283	26,472	-0.01(-0.13%)
Apr 01, 2024	7.360	7.361	7.293	7.293	20,330	-0.10(-1.30%)
Mar 28, 2024	7.331	7.399	7.389	7.389	53,752	+0.07(+0.92%)
Mar 27, 2024	7.274	7.331	7.274	7.322	25,215	+0.06(+0.79%)
Mar 26, 2024	7.274	7.322	7.255	7.264	15,705	+0.02(+0.27%)
Mar 25, 2024	7.264	7.303	7.245	7.245	19,590	+0.01(+0.13%)
Mar 22, 2024	7.283	7.317	7.235	7.235	13,179	-0.10(-1.31%)
Mar 21, 2024	7.303	7.370	7.293	7.331	24,840	+0.06(+0.79%)
Mar 20, 2024	7.264	7.303	7.235	7.274	45,261	+0.01(+0.13%)
Mar 19, 2024	7.264	7.293	7.248	7.264	5,827	-0.02(-0.26%)
Mar 18, 2024	7.303	7.312	7.269	7.283	33,297	+0.00(+0.00%)
Mar 15, 2024	7.255	7.351	7.255	7.283	20,553	-0.04(-0.56%)
Mar 14, 2024	7.408	7.418	7.322	7.324	19,080	-0.10(-1.39%)
Mar 13, 2024	7.423	7.450	7.418	7.428	20,044	-0.01(-0.19%)
Mar 12, 2024	7.422	7.466	7.418	7.442	25,034	-0.03(-0.45%)
Mar 11, 2024	7.380	7.476	7.380	7.476	41,276	+0.06(+0.78%)
Mar 08, 2024	7.457	7.457	7.389	7.418	38,388	+0.05(+0.65%)
Mar 07, 2024	7.322	7.380	7.322	7.370	27,349	+0.08(+1.06%)
Mar 06, 2024	7.283	7.293	7.274	7.293	26,613	+0.05(+0.66%)
Mar 05, 2024	7.245	7.274	7.226	7.245	30,717	+0.02(+0.27%)
Mar 04, 2024	7.149	7.263	7.149	7.226	26,478	+0.02(+0.27%)
Mar 01, 2024	7.158	7.245	7.153	7.206	60,692	+0.01(+0.13%)
Feb 29, 2024	7.264	7.264	7.120	7.197	47,663	+0.05(+0.67%)
Feb 28, 2024	7.062	7.206	6.995	7.149	96,614	+0.13(+1.78%)
Feb 27, 2024	7.024	7.043	6.976	7.024	32,483	+0.00(+0.00%)
Feb 26, 2024	7.091	7.129	7.012	7.024	41,636	-0.09(-1.22%)
Feb 23, 2024	7.004	7.149	7.004	7.110	69,094	+0.08(+1.09%)
Feb 22, 2024	7.129	7.129	7.024	7.033	43,058	-0.17(-2.39%)
Feb 21, 2024	7.167	7.223	7.167	7.205	96,239	+0.05(+0.67%)
Feb 20, 2024	7.138	7.177	7.134	7.157	143,911	+0.09(+1.21%)
Feb 16, 2024	7.062	7.110	7.043	7.072	7,504	-0.02(-0.27%)
Feb 15, 2024	7.043	7.110	7.043	7.091	24,237	+0.07(+0.95%)
Feb 14, 2024	7.033	7.072	7.005	7.024	21,421	+0.05(+0.68%)
Feb 13, 2024	6.967	7.043	6.871	6.976	38,711	-0.08(-1.08%)
Feb 12, 2024	7.024	7.129	7.014	7.052	27,242	-0.01(-0.20%)
Feb 09, 2024	7.081	7.091	7.048	7.067	33,332	-0.04(-0.60%)
Feb 08, 2024	7.110	7.119	7.091	7.110	9,509	-0.01(-0.13%)
Feb 07, 2024	7.091	7.119	7.072	7.119	19,179	+0.05(+0.67%)
Feb 06, 2024	6.995	7.129	6.995	7.072	30,395	+0.02(+0.27%)
Feb 05, 2024	7.091	7.091	7.043	7.052	27,861	-0.08(-1.07%)
Feb 02, 2024	7.186	7.196	7.110	7.129	33,356	-0.09(-1.19%)
Feb 01, 2024	7.291	7.291	6.900	7.215	293,066	+0.04(+0.53%)
Jan 31, 2024	7.234	7.242	7.167	7.177	34,785	-0.06(-0.79%)
Jan 30, 2024	7.196	7.253	7.186	7.234	18,900	+0.00(+0.00%)
Jan 29, 2024	7.129	7.234	7.129	7.234	65,014	+0.08(+1.07%)
Jan 26, 2024	7.043	7.167	6.900	7.157	80,103	+0.02(+0.27%)
Jan 25, 2024	7.215	7.243	7.119	7.138	51,864	-0.03(-0.40%)
Jan 24, 2024	7.286	7.286	7.167	7.167	41,342	-0.09(-1.18%)
Jan 23, 2024	7.167	7.339	7.091	7.253	107,617	+0.06(+0.80%)
Jan 22, 2024	7.205	7.239	7.167	7.196	23,170	-0.03(-0.40%)
Jan 19, 2024	7.223	7.241	7.167	7.224	34,078	-0.01(-0.13%)
Jan 18, 2024	7.295	7.295	7.205	7.234	36,374	-0.02(-0.26%)
Jan 17, 2024	7.301	7.348	7.196	7.253	15,868	-0.12(-1.68%)
Jan 16, 2024	7.358	7.501	7.348	7.377	61,224	-0.03(-0.39%)
Jan 12, 2024	7.444	7.477	7.396	7.406	20,056	-0.06(-0.77%)
Jan 11, 2024	7.487	7.520	7.454	7.463	30,702	-0.05(-0.64%)
Jan 10, 2024	7.587	7.587	7.472	7.511	21,108	-0.02(-0.25%)
Jan 09, 2024	7.530	7.587	7.501	7.530	13,624	-0.07(-0.88%)
Jan 08, 2024	7.539	7.596	7.491	7.596	24,757	+0.04(+0.51%)
Jan 05, 2024	7.606	7.625	7.549	7.558	21,995	+0.07(+0.89%)
Jan 04, 2024	7.472	7.587	7.458	7.491	35,374	+0.00(+0.00%)
Jan 03, 2024	7.033	7.520	7.033	7.491	23,117	-0.02(-0.25%)
Jan 02, 2024	7.463	7.558	7.463	7.511	15,424	+0.00(+0.00%)
Dec 29, 2023	7.425	7.511	7.425	7.511	27,758	+0.04(+0.51%)
Dec 28, 2023	7.425	7.483	7.425	7.472	32,280	+0.06(+0.77%)
Dec 27, 2023	7.406	7.511	7.406	7.415	20,547	-0.04(-0.51%)
Dec 26, 2023	7.501	7.501	7.406	7.453	24,263	+0.00(+0.00%)
Dec 22, 2023	7.358	7.606	7.358	7.453	123,248	+0.18(+2.49%)
Dec 21, 2023	7.177	7.406	7.177	7.272	47,002	+0.07(+0.97%)
Dec 20, 2023	7.272	7.301	7.181	7.202	31,578	-0.07(-0.96%)
Dec 19, 2023	7.367	7.386	7.253	7.272	71,689	-0.10(-1.30%)
Dec 18, 2023	7.301	7.396	7.301	7.367	34,596	+0.02(+0.26%)
Dec 15, 2023	7.339	7.439	7.330	7.348	16,583	-0.10(-1.41%)
Dec 14, 2023	7.396	7.527	7.396	7.453	54,907	+0.08(+1.03%)
Dec 13, 2023	7.253	7.434	7.167	7.377	41,880	+0.12(+1.71%)
Dec 12, 2023	7.377	7.378	7.177	7.253	25,778	-0.12(-1.68%)
Dec 11, 2023	7.282	7.491	7.282	7.377	36,383	-0.02(-0.26%)
Dec 08, 2023	7.358	7.425	7.329	7.396	24,510	+0.02(+0.26%)
Dec 07, 2023	7.358	7.453	7.339	7.377	21,062	+0.02(+0.26%)
Dec 06, 2023	7.253	7.396	7.253	7.358	23,970	+0.08(+1.05%)
Dec 05, 2023	7.348	7.406	7.272	7.282	59,166	-0.07(-0.91%)
Dec 04, 2023	7.348	7.386	7.348	7.348	37,987	-0.04(-0.52%)
Dec 01, 2023	7.491	7.491	7.310	7.386	48,504	+0.01(+0.13%)
Nov 30, 2023	7.301	7.396	7.301	7.377	41,278	+0.08(+1.05%)
Nov 29, 2023	7.291	7.348	7.291	7.301	23,575	+0.06(+0.79%)
Nov 28, 2023	7.224	7.310	7.158	7.243	15,671	+0.07(+0.93%)
Nov 27, 2023	7.186	7.253	7.138	7.177	24,825	-0.07(-0.92%)
Nov 24, 2023	7.253	7.258	7.212	7.243	10,379	-0.01(-0.13%)
Nov 22, 2023	7.177	7.301	7.120	7.253	17,354	+0.06(+0.90%)
Nov 21, 2023	7.217	7.217	7.156	7.188	29,390	-0.03(-0.39%)
Nov 20, 2023	7.104	7.226	7.085	7.217	37,020	+0.12(+1.72%)
Nov 17, 2023	7.113	7.113	7.048	7.095	22,639	+0.01(+0.13%)
Nov 16, 2023	7.019	7.141	7.019	7.085	56,015	+0.09(+1.34%)
Nov 15, 2023	6.954	7.038	6.907	6.991	22,135	+0.08(+1.22%)
Nov 14, 2023	6.879	6.944	6.822	6.907	27,867	+0.13(+1.94%)
Nov 13, 2023	6.738	6.851	6.738	6.775	22,677	+0.03(+0.42%)
Nov 10, 2023	6.691	6.785	6.691	6.747	13,861	+0.10(+1.55%)
Nov 09, 2023	6.719	6.794	6.644	6.644	21,946	-0.08(-1.26%)
Nov 08, 2023	6.804	6.907	6.710	6.729	26,464	-0.11(-1.65%)
Nov 07, 2023	6.822	6.879	6.790	6.841	34,691	-0.01(-0.14%)
Nov 06, 2023	6.851	6.897	6.832	6.851	47,967	+0.03(+0.41%)
Nov 03, 2023	6.869	6.916	6.766	6.822	22,971	-0.01(-0.14%)
Nov 02, 2023	6.616	6.832	6.611	6.832	40,996	+0.23(+3.56%)
Nov 01, 2023	6.522	6.607	6.499	6.597	31,571	+0.11(+1.74%)
Oct 31, 2023	6.438	6.494	6.438	6.485	33,316	+0.08(+1.32%)
Oct 30, 2023	6.381	6.475	6.380	6.400	17,328	+0.07(+1.04%)
Oct 27, 2023	6.419	6.419	6.325	6.334	27,173	-0.06(-0.88%)
Oct 26, 2023	6.306	6.419	6.306	6.391	59,955	+0.10(+1.57%)
Oct 25, 2023	6.316	6.346	6.250	6.292	35,649	-0.05(-0.81%)
Oct 24, 2023	6.297	6.372	6.297	6.344	69,150	+0.12(+1.96%)
Oct 23, 2023	6.250	6.287	6.222	6.222	36,535	-0.08(-1.19%)
Oct 20, 2023	6.334	6.347	6.297	6.297	10,828	-0.07(-1.03%)
Oct 19, 2023	6.391	6.456	6.363	6.363	29,534	-0.02(-0.29%)
Oct 18, 2023	6.466	6.466	6.381	6.381	22,564	-0.10(-1.59%)
Oct 17, 2023	6.494	6.522	6.466	6.485	23,866	-0.01(-0.14%)
Oct 16, 2023	6.438	6.513	6.409	6.494	25,375	+0.08(+1.32%)
Oct 13, 2023	6.522	6.522	6.400	6.409	26,535	-0.01(-0.15%)
Oct 12, 2023	6.513	6.527	6.409	6.419	26,576	-0.08(-1.16%)
Oct 11, 2023	6.494	6.522	6.374	6.494	35,076	+0.04(+0.58%)
Oct 10, 2023	6.428	6.494	6.428	6.456	31,353	+0.07(+1.03%)
Oct 09, 2023	6.316	6.550	6.316	6.391	24,372	+0.03(+0.44%)
Oct 06, 2023	6.325	6.386	6.278	6.363	27,423	+0.08(+1.19%)
Oct 05, 2023	6.334	6.334	6.253	6.287	26,980	-0.04(-0.59%)
Oct 04, 2023	6.316	6.327	6.259	6.325	28,246	-0.03(-0.44%)
Oct 03, 2023	6.306	6.400	6.287	6.353	43,270	+0.02(+0.30%)
Oct 02, 2023	6.466	6.531	6.334	6.334	41,599	-0.18(-2.74%)
Sep 29, 2023	6.522	6.531	6.485	6.513	9,558	-0.01(-0.14%)
Sep 28, 2023	6.588	6.588	6.522	6.522	18,167	-0.08(-1.28%)
Sep 27, 2023	6.653	6.708	6.607	6.607	18,731	-0.05(-0.71%)
Sep 26, 2023	6.775	6.775	6.653	6.653	35,929	-0.15(-2.21%)
Sep 25, 2023	6.851	6.832	6.804	6.804	24,080	-0.07(-0.96%)
Sep 22, 2023	6.869	6.883	6.851	6.869	13,157	+0.01(+0.14%)
Sep 21, 2023	6.851	6.907	6.823	6.860	42,904	-0.05(-0.68%)
Sep 20, 2023	6.851	6.949	6.851	6.907	47,986	+0.07(+0.96%)
Sep 19, 2023	6.879	6.888	6.841	6.841	16,554	-0.04(-0.55%)
Sep 18, 2023	6.888	6.925	6.822	6.879	46,059	+0.02(+0.27%)
Sep 15, 2023	6.888	6.954	6.860	6.860	21,566	-0.03(-0.41%)
Sep 14, 2023	6.926	6.940	6.888	6.888	32,323	+0.02(+0.27%)
Sep 13, 2023	6.935	6.972	6.860	6.869	42,863	-0.06(-0.88%)
Sep 12, 2023	7.001	7.019	6.907	6.930	212,078	-0.11(-1.53%)
Sep 11, 2023	7.104	7.104	7.029	7.038	27,563	+0.04(+0.54%)
Sep 08, 2023	7.048	7.079	6.982	7.001	12,295	-0.02(-0.27%)
Sep 07, 2023	7.038	7.104	7.019	7.019	19,209	-0.05(-0.66%)
Sep 06, 2023	7.095	7.095	7.048	7.066	9,708	-0.05(-0.67%)
Sep 05, 2023	7.170	7.184	7.114	7.114	6,004	-0.10(-1.42%)