Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	30.54	30.58	30.11	30.12	4,915,157	-0.40(-1.32%)
Feb 27, 2023	30.55	30.89	30.47	30.52	3,775,519	+0.16(+0.53%)
Feb 24, 2023	30.10	30.38	30.01	30.36	4,311,588	-0.02(-0.08%)
Feb 23, 2023	30.75	30.77	30.19	30.38	7,010,830	+0.04(+0.13%)
Feb 22, 2023	30.53	30.87	30.13	30.34	8,578,103	-0.22(-0.74%)
Feb 21, 2023	30.91	31.09	30.52	30.57	3,628,284	-0.66(-2.11%)
Feb 17, 2023	31.18	31.36	30.91	31.23	4,421,127	-0.21(-0.66%)
Feb 16, 2023	31.31	31.72	31.16	31.44	4,586,539	-0.28(-0.89%)
Feb 15, 2023	31.60	31.80	31.46	31.72	5,024,873	-0.21(-0.65%)
Feb 14, 2023	32.14	32.20	31.68	31.93	6,124,493	+0.34(+1.06%)
Feb 13, 2023	31.34	31.61	31.24	31.59	8,623,268	+0.24(+0.76%)
Feb 10, 2023	30.58	31.39	30.50	31.35	4,784,999	+0.99(+3.26%)
Feb 09, 2023	30.60	30.87	30.28	30.36	4,669,315	-0.18(-0.58%)
Feb 08, 2023	31.21	31.26	30.41	30.54	6,690,087	-0.93(-2.97%)
Feb 07, 2023	31.24	31.65	31.13	31.47	3,466,714	+0.20(+0.64%)
Feb 06, 2023	31.30	31.48	31.00	31.27	3,379,970	-0.06(-0.20%)
Feb 03, 2023	31.20	31.49	31.11	31.33	4,027,176	-0.02(-0.05%)
Feb 02, 2023	31.57	31.68	31.30	31.35	4,438,416	-0.10(-0.32%)
Feb 01, 2023	31.70	31.77	31.13	31.45	5,739,946	-0.19(-0.61%)
Jan 31, 2023	31.30	31.65	31.21	31.64	4,400,625	+0.34(+1.09%)
Jan 30, 2023	31.51	31.61	31.29	31.30	2,920,339	-0.24(-0.76%)
Jan 27, 2023	31.39	31.70	31.30	31.54	3,829,735	+0.15(+0.47%)
Jan 26, 2023	31.53	31.58	31.23	31.40	3,433,975	+0.14(+0.44%)
Jan 25, 2023	31.84	31.94	31.13	31.26	5,271,270	-0.82(-2.55%)
Jan 24, 2023	32.32	32.32	31.77	32.08	5,547,546	-0.27(-0.84%)
Jan 23, 2023	32.43	32.48	32.16	32.35	2,785,397	+0.02(+0.05%)
Jan 20, 2023	32.00	32.37	31.72	32.33	3,244,969	+0.37(+1.16%)
Jan 19, 2023	31.70	32.08	31.67	31.96	2,451,098	+0.15(+0.46%)
Jan 18, 2023	32.30	32.52	31.78	31.81	2,873,542	-0.38(-1.18%)
Jan 17, 2023	32.14	32.31	32.10	32.19	3,055,053	-0.06(-0.19%)
Jan 13, 2023	32.25	32.47	32.08	32.25	3,898,027	-0.12(-0.38%)
Jan 12, 2023	32.11	32.44	31.90	32.38	3,383,211	+0.47(+1.48%)
Jan 11, 2023	31.79	31.98	31.63	31.91	2,423,392	+0.25(+0.81%)
Jan 10, 2023	31.79	31.79	31.39	31.65	2,860,704	-0.02(-0.05%)
Jan 09, 2023	31.60	31.77	31.56	31.67	3,103,829	+0.37(+1.18%)
Jan 06, 2023	30.85	31.40	30.76	31.30	4,556,844	+0.70(+2.30%)
Jan 05, 2023	30.60	30.74	30.33	30.59	2,954,274	-0.12(-0.40%)
Jan 04, 2023	30.25	30.92	30.25	30.72	5,310,976	+0.57(+1.90%)
Jan 03, 2023	30.05	30.35	29.89	30.14	3,788,799	-0.05(-0.18%)
Dec 30, 2022	30.17	30.38	30.12	30.20	2,522,221	-0.13(-0.43%)
Dec 29, 2022	30.05	30.41	30.01	30.33	2,183,538	+0.36(+1.18%)
Dec 28, 2022	30.59	30.69	29.94	29.97	2,983,582	-0.66(-2.14%)
Dec 27, 2022	30.46	30.67	30.40	30.63	2,053,594	+0.13(+0.43%)
Dec 23, 2022	30.12	30.54	30.07	30.50	2,868,227	+0.51(+1.70%)
Dec 22, 2022	30.25	30.30	29.53	29.99	3,846,190	-0.36(-1.17%)
Dec 21, 2022	30.05	30.38	29.96	30.35	6,857,197	+0.62(+2.08%)
Dec 20, 2022	29.39	29.89	29.32	29.73	4,592,805	+0.46(+1.56%)
Dec 19, 2022	29.80	29.84	29.13	29.27	10,976,990	-0.36(-1.22%)
Dec 16, 2022	29.70	29.83	29.36	29.63	5,955,060	-0.43(-1.44%)
Dec 15, 2022	30.51	30.51	29.88	30.07	4,362,510	-0.60(-1.96%)
Dec 14, 2022	30.72	30.96	30.48	30.67	5,033,054	-0.08(-0.25%)
Dec 13, 2022	30.79	31.08	30.62	30.75	7,040,908	+0.36(+1.17%)
Dec 12, 2022	30.23	30.40	30.11	30.39	23,090,866	+0.17(+0.56%)
Dec 09, 2022	30.12	30.48	30.12	30.22	2,910,027	-0.08(-0.25%)
Dec 08, 2022	30.65	30.66	30.15	30.30	2,759,682	-0.02(-0.08%)
Dec 07, 2022	30.42	30.66	30.25	30.32	3,128,036	-0.10(-0.33%)
Dec 06, 2022	30.72	30.96	30.28	30.42	3,511,404	-0.41(-1.33%)
Dec 05, 2022	31.42	31.53	30.77	30.83	3,321,109	-0.53(-1.70%)
Dec 02, 2022	31.44	31.62	31.20	31.36	3,936,593	-0.27(-0.85%)
Dec 01, 2022	32.08	32.13	31.57	31.64	4,299,949	-0.25(-0.80%)
Nov 30, 2022	31.91	32.25	31.42	31.89	6,168,075	+0.33(+1.05%)
Nov 29, 2022	31.91	31.99	31.55	31.56	4,411,528	-0.26(-0.83%)
Nov 28, 2022	31.90	32.19	31.73	31.82	2,975,649	-0.42(-1.29%)
Nov 25, 2022	32.11	32.53	32.11	32.24	1,737,284	+0.22(+0.70%)
Nov 23, 2022	31.57	32.04	31.51	32.01	3,697,527	+0.34(+1.07%)
Nov 22, 2022	31.29	31.86	31.29	31.67	4,247,597	+0.63(+2.01%)
Nov 21, 2022	30.87	31.08	30.59	31.05	3,682,020	-0.12(-0.37%)
Nov 18, 2022	30.97	31.19	30.89	31.16	2,672,516	+0.02(+0.07%)
Nov 17, 2022	30.86	31.20	30.82	31.14	3,614,488	-0.09(-0.27%)
Nov 16, 2022	31.19	31.36	31.08	31.23	3,828,808	+0.05(+0.15%)
Nov 15, 2022	31.46	31.46	31.05	31.18	3,894,723	+0.16(+0.52%)
Nov 14, 2022	31.84	31.85	30.96	31.02	12,155,751	-0.12(-0.38%)
Nov 11, 2022	30.76	31.28	30.67	31.14	10,265,721	+0.68(+2.22%)
Nov 10, 2022	29.81	30.50	29.76	30.46	3,806,017	+1.22(+4.18%)
Nov 09, 2022	29.78	29.94	29.17	29.24	3,986,706	-0.65(-2.17%)
Nov 08, 2022	29.71	29.95	29.43	29.88	4,720,812	+0.16(+0.53%)
Nov 07, 2022	29.89	29.89	29.46	29.73	10,455,426	-0.20(-0.67%)
Nov 04, 2022	29.78	30.35	29.56	29.93	5,702,793	+0.89(+3.05%)
Nov 03, 2022	28.51	29.24	28.39	29.04	4,044,641	+0.23(+0.80%)
Nov 02, 2022	29.06		28.78	28.81	4,128,198	-0.16(-0.56%)
Nov 01, 2022	29.51	29.63	28.95	28.98	10,781,979	-0.02(-0.08%)
Oct 31, 2022	28.89	29.18	28.77	29.00	3,796,006	-0.07(-0.26%)
Oct 28, 2022	29.04	29.15	28.81	29.07	4,366,776	+0.00(+0.00%)
Oct 27, 2022	29.10	29.42	28.94	29.07	3,902,267	+0.31(+1.09%)
Oct 26, 2022	28.56	29.01	28.48	28.76	4,082,368	+0.37(+1.31%)
Oct 25, 2022	28.07	28.42	27.90	28.39	3,279,335	+0.33(+1.17%)
Oct 24, 2022	28.20	28.38	28.02	28.06	3,065,824	-0.14(-0.50%)
Oct 21, 2022	27.70	28.36	27.55	28.20	4,088,586	+0.53(+1.91%)
Oct 20, 2022	27.96	28.12	27.55	27.67	3,424,088	-0.09(-0.32%)
Oct 19, 2022	27.77	27.89	27.54	27.76	3,036,451	-0.04(-0.13%)
Oct 18, 2022	27.85	28.05	27.36	27.80	5,657,774	+0.22(+0.81%)
Oct 17, 2022	27.17	27.83	27.09	27.58	4,216,765	+0.79(+2.95%)
Oct 14, 2022	27.70	27.81	26.72	26.79	4,961,362	-0.86(-3.10%)
Oct 13, 2022	26.14	27.79	26.07	27.64	8,129,047	+1.12(+4.24%)
Oct 12, 2022	26.67	26.76	26.48	26.52	4,637,616	-0.31(-1.14%)
Oct 11, 2022	26.97	27.25	26.73	26.82	6,071,604	-0.28(-1.04%)
Oct 10, 2022	27.70	27.87	27.10	27.11	4,176,435	-0.48(-1.73%)
Oct 07, 2022	27.70	27.95	27.42	27.58	6,152,069	-0.10(-0.38%)
Oct 06, 2022	28.75	28.75	27.52	27.69	7,721,269	-1.30(-4.47%)
Oct 05, 2022	29.06	29.29	28.58	28.98	4,713,760	-0.36(-1.24%)
Oct 04, 2022	28.99	29.48	28.98	29.35	5,468,458	+0.72(+2.52%)
Oct 03, 2022	28.27	28.85	28.15	28.63	6,439,481	+1.01(+3.64%)
Sep 30, 2022	28.03	28.25	27.58	27.62	4,698,509	-0.45(-1.59%)
Sep 29, 2022	28.49	28.49	27.80	28.07	5,159,697	-0.58(-2.03%)
Sep 28, 2022	28.02	28.73	27.79	28.65	5,946,831	+0.72(+2.59%)
Sep 27, 2022	27.97	28.28	27.73	27.93	5,600,006	+0.22(+0.81%)
Sep 26, 2022	28.13	28.34	27.50	27.70	8,590,402	-0.61(-2.16%)
Sep 23, 2022	29.28	29.33	28.25	28.31	8,616,676	-1.52(-5.09%)
Sep 22, 2022	30.12	30.20	29.75	29.83	3,220,709	-0.05(-0.17%)
Sep 21, 2022	30.52	30.57	29.88	29.88	3,486,969	-0.42(-1.40%)
Sep 20, 2022	30.55	30.62	30.03	30.31	3,515,543	-0.48(-1.55%)
Sep 19, 2022	30.06	30.79	30.00	30.79	2,974,941	+0.27(+0.88%)
Sep 16, 2022	30.83	30.85	30.28	30.52	4,073,539	-0.66(-2.10%)
Sep 15, 2022	31.23	31.37	31.01	31.17	3,741,721	-0.25(-0.78%)
Sep 14, 2022	31.34	31.85	31.28	31.42	3,595,123	+0.16(+0.52%)
Sep 13, 2022	31.55	31.70	31.11	31.25	3,959,229	-0.71(-2.21%)
Sep 12, 2022	31.48	32.04	31.48	31.96	3,901,384	+0.83(+2.65%)
Sep 09, 2022	31.02	31.20	30.90	31.14	2,843,242	+0.51(+1.68%)
Sep 08, 2022	30.55	30.67	30.23	30.62	3,696,017	-0.04(-0.12%)
Sep 07, 2022	30.04	30.68	29.96	30.66	2,844,866	+0.26(+0.86%)
Sep 06, 2022	30.86	30.99	30.35	30.40	3,893,251	-0.38(-1.23%)
Sep 02, 2022	30.91	31.15	30.60	30.78	5,911,518	+0.25(+0.80%)
Sep 01, 2022	30.53	30.60	30.23	30.53	6,066,985	-0.16(-0.51%)
Aug 31, 2022	31.43	31.44	30.69	30.69	7,302,684	-1.06(-3.33%)
Aug 30, 2022	32.59	32.59	31.72	31.75	3,925,642	-0.96(-2.94%)
Aug 29, 2022	32.43	32.83	32.30	32.71	2,860,375	+0.27(+0.83%)
Aug 26, 2022	33.14	33.17	32.40	32.44	3,328,455	-0.60(-1.83%)
Aug 25, 2022	32.98	33.06	32.77	33.04	2,701,085	+0.20(+0.61%)
Aug 24, 2022	32.48	32.91	32.48	32.84	3,000,834	+0.29(+0.89%)
Aug 23, 2022	32.22	32.61	32.07	32.55	3,134,848	+0.56(+1.75%)
Aug 22, 2022	32.07	32.14	31.84	31.99	2,978,277	-0.23(-0.72%)
Aug 19, 2022	32.19	32.28	31.97	32.22	2,263,300	-0.04(-0.12%)
Aug 18, 2022	32.09	32.36	31.99	32.26	3,884,370	+0.39(+1.24%)
Aug 17, 2022	32.01	32.01	31.77	31.87	3,023,746	-0.29(-0.90%)
Aug 16, 2022	31.84	32.20	31.78	32.16	3,996,956	+0.35(+1.10%)
Aug 15, 2022	31.78	31.93	31.58	31.81	3,947,262	-0.59(-1.82%)
Aug 12, 2022	32.45	32.51	32.19	32.39	8,264,597	+0.56(+1.77%)
Aug 11, 2022	31.78	32.04	31.70	31.83	8,737,356	+0.29(+0.91%)
Aug 10, 2022	31.46	31.70	31.31	31.54	3,466,595	+0.33(+1.06%)
Aug 09, 2022	31.36	31.51	31.13	31.21	3,304,327	+0.01(+0.02%)
Aug 08, 2022	30.98	31.30	30.94	31.21	3,150,886	+0.46(+1.50%)
Aug 05, 2022	30.70	30.82	30.48	30.75	5,212,464	-0.34(-1.11%)
Aug 04, 2022	31.65	31.69	31.04	31.09	4,141,111	-0.65(-2.06%)
Aug 03, 2022	31.77	31.82	31.48	31.74	3,166,981	+0.12(+0.39%)
Aug 02, 2022	32.16	32.21	31.60	31.62	4,574,031	-0.39(-1.21%)
Aug 01, 2022	31.97	32.08	31.56	32.01	3,225,049	-0.29(-0.89%)
Jul 29, 2022	32.31	32.50	32.00	32.30	3,920,502	+0.16(+0.49%)
Jul 28, 2022	32.28	32.28	31.74	32.14	3,935,368	+0.08(+0.25%)
Jul 27, 2022	31.63	32.19	31.49	32.06	4,231,189	+0.56(+1.78%)
Jul 26, 2022	31.64	31.80	31.38	31.50	4,028,410	-0.14(-0.43%)
Jul 25, 2022	31.05	31.65	31.00	31.64	3,623,552	+0.79(+2.56%)
Jul 22, 2022	31.00	31.18	30.68	30.85	2,530,855	-0.04(-0.12%)
Jul 21, 2022	30.53	30.90	30.47	30.88	3,295,026	-0.09(-0.28%)
Jul 20, 2022	31.00	31.04	30.69	30.97	3,061,753	-0.05(-0.16%)
Jul 19, 2022	30.71	31.09	30.67	31.02	4,158,279	+0.50(+1.63%)
Jul 18, 2022	30.32	30.76	30.28	30.52	3,991,867	+0.63(+2.09%)
Jul 15, 2022	29.93	30.03	29.64	29.90	3,432,604	+0.35(+1.19%)
Jul 14, 2022	29.24	29.58	28.78	29.55	5,506,032	-0.39(-1.30%)
Jul 13, 2022	29.77	30.13	29.67	29.93	5,230,713	-0.07(-0.24%)
Jul 12, 2022	29.93	30.16	29.79	30.01	3,048,249	-0.26(-0.86%)
Jul 11, 2022	30.03	30.33	29.86	30.26	3,258,020	-0.06(-0.21%)
Jul 08, 2022	30.29	30.52	30.02	30.33	3,045,555	+0.14(+0.45%)
Jul 07, 2022	30.11	30.30	29.93	30.19	4,037,515	+0.52(+1.74%)
Jul 06, 2022	29.51	29.88	29.06	29.67	4,744,721	-0.12(-0.39%)
Jul 05, 2022	30.19	30.21	29.03	29.79	5,776,116	-0.88(-2.86%)
Jul 01, 2022	30.43	30.74	30.07	30.67	3,932,314	+0.29(+0.95%)
Jun 30, 2022	30.24	30.41	29.98	30.38	4,414,910	-0.13(-0.42%)
Jun 29, 2022	30.84	30.87	30.36	30.51	4,479,024	-0.07(-0.24%)
Jun 28, 2022	30.83	31.00	30.41	30.58	4,686,931	+0.26(+0.85%)
Jun 27, 2022	30.17	30.52	30.12	30.32	4,516,983	+0.29(+0.96%)
Jun 24, 2022	29.64	30.13	29.42	30.03	4,465,949	+0.70(+2.40%)
Jun 23, 2022	29.71	29.83	29.14	29.33	6,962,862	-0.32(-1.09%)
Jun 22, 2022	29.16	29.88	28.93	29.65	5,494,175	-0.17(-0.58%)
Jun 21, 2022	29.63	30.06	29.55	29.83	5,335,493	+0.72(+2.47%)
Jun 17, 2022	29.21	29.44	28.33	29.11	11,434,790	-0.35(-1.17%)
Jun 16, 2022	30.18	30.19	29.37	29.45	7,463,945	-1.23(-4.01%)
Jun 15, 2022	30.91	31.07	30.03	30.68	6,705,693	-0.19(-0.61%)
Jun 14, 2022	31.74	31.81	30.67	30.87	8,037,946	-0.76(-2.41%)
Jun 13, 2022	32.06	32.17	31.44	31.63	7,624,172	-1.11(-3.40%)
Jun 10, 2022	33.01	33.01	32.49	32.74	4,361,105	-0.45(-1.34%)
Jun 09, 2022	33.77	33.81	33.16	33.19	4,183,683	-0.73(-2.14%)
Jun 08, 2022	34.21	34.27	33.70	33.92	3,456,406	-0.25(-0.74%)
Jun 07, 2022	33.95	34.22	33.77	34.17	3,498,151	+0.30(+0.89%)
Jun 06, 2022	33.79	33.98	33.73	33.87	3,538,535	+0.22(+0.64%)
Jun 03, 2022	33.71	33.90	33.58	33.65	3,479,029	-0.09(-0.26%)
Jun 02, 2022	33.07	33.81	32.97	33.74	4,829,485	+0.70(+2.13%)
Jun 01, 2022	33.45	33.53	33.00	33.03	8,370,599	-0.14(-0.43%)
May 31, 2022	33.37	33.57	33.10	33.18	5,640,616	-0.04(-0.11%)
May 27, 2022	33.06	33.38	33.02	33.21	7,944,696	+0.25(+0.76%)
May 26, 2022	32.46	33.07	32.44	32.96	3,945,491	+0.54(+1.66%)
May 25, 2022	32.33	32.56	32.19	32.42	3,828,403	+0.09(+0.27%)
May 24, 2022	32.35	32.44	31.82	32.33	4,948,510	+0.05(+0.16%)
May 23, 2022	32.26	32.62	32.13	32.28	3,389,491	+0.27(+0.83%)
May 20, 2022	32.13	32.27	31.51	32.02	4,853,993	+0.07(+0.23%)
May 19, 2022	31.46	32.16	31.46	31.95	5,416,491	+0.14(+0.45%)
May 18, 2022	32.33	32.42	31.65	31.80	4,653,489	-0.47(-1.45%)
May 17, 2022	32.28	32.38	32.03	32.27	4,671,058	+0.22(+0.70%)
May 16, 2022	31.63	32.23	31.54	32.05	6,163,583	+0.57(+1.80%)
May 13, 2022	31.05	31.68	30.99	31.48	7,053,802	+0.80(+2.60%)
May 12, 2022	30.43	30.70	30.21	30.68	13,063,910	+0.77(+2.58%)
May 11, 2022	30.12	30.65	29.85	29.91	11,628,092	+0.13(+0.44%)
May 10, 2022	30.40	30.62	29.43	29.78	8,330,902	-0.31(-1.01%)
May 09, 2022	31.24	31.24	29.99	30.08	9,717,541	-1.42(-4.51%)
May 06, 2022	31.63	31.68	30.73	31.50	8,150,629	+0.59(+1.91%)
May 05, 2022	31.49	31.60	30.61	30.91	7,338,783	-0.42(-1.35%)
May 04, 2022	30.75	31.42	30.54	31.34	7,174,904	+0.92(+3.03%)
May 03, 2022	30.17	30.71	30.16	30.41	5,528,457	+0.30(+0.99%)
May 02, 2022	30.17	30.31	29.72	30.12	5,309,929	-0.15(-0.48%)
Apr 29, 2022	31.02	31.11	30.18	30.26	6,393,634	-0.67(-2.17%)
Apr 28, 2022	30.57	31.12	30.43	30.93	4,870,336	+0.55(+1.80%)
Apr 27, 2022	30.48	30.63	30.12	30.39	4,608,574	+0.04(+0.14%)
Apr 26, 2022	30.55	30.74	30.32	30.35	5,041,794	-0.27(-0.88%)
Apr 25, 2022	30.51	30.81	29.94	30.62	7,755,131	-0.49(-1.58%)
Apr 22, 2022	31.91	32.06	31.05	31.11	5,588,522	-1.01(-3.13%)
Apr 21, 2022	32.55	32.74	32.09	32.11	4,317,879	-0.36(-1.11%)
Apr 20, 2022	32.31	32.63	32.22	32.47	4,003,451	+0.28(+0.88%)
Apr 19, 2022	32.01	32.27	31.91	32.19	3,215,799	+0.16(+0.50%)
Apr 18, 2022	32.12	32.18	31.93	32.03	3,909,228	-0.02(-0.06%)
Apr 14, 2022	32.11	32.29	31.98	32.05	3,616,046	-0.11(-0.34%)
Apr 13, 2022	32.11	32.25	31.93	32.16	4,664,247	+0.17(+0.54%)
Apr 12, 2022	32.15	32.35	31.97	31.99	3,848,807	+0.02(+0.07%)
Apr 11, 2022	32.31	32.36	31.85	31.97	4,832,936	-0.42(-1.31%)
Apr 08, 2022	32.02	32.51	32.02	32.39	4,899,404	+0.40(+1.24%)
Apr 07, 2022	32.27	32.30	31.60	32.00	6,838,897	-0.28(-0.86%)
Apr 06, 2022	32.34	32.49	32.12	32.27	4,557,993	+0.02(+0.06%)
Apr 05, 2022	32.45	32.88	32.25	32.25	3,865,754	-0.08(-0.26%)
Apr 04, 2022	32.28	32.46	32.16	32.34	3,687,247	+0.16(+0.50%)
Apr 01, 2022	32.05	32.27	31.93	32.18	3,792,016	+0.21(+0.67%)
Mar 31, 2022	32.00	32.24	31.93	31.96	4,893,514	-0.18(-0.56%)
Mar 30, 2022	32.13	32.19	31.93	32.14	3,813,503	+0.15(+0.48%)
Mar 29, 2022	31.61	32.09	31.52	31.99	4,351,342	+0.13(+0.41%)
Mar 28, 2022	31.82	31.89	31.53	31.86	4,100,459	-0.29(-0.91%)
Mar 25, 2022	31.49	32.16	31.49	32.15	6,270,723	+0.66(+2.09%)
Mar 24, 2022	31.41	31.54	31.31	31.49	3,616,800	+0.24(+0.78%)
Mar 23, 2022	31.49	31.50	31.24	31.25	5,018,202	-0.10(-0.33%)
Mar 22, 2022	31.48	31.61	31.21	31.35	5,072,638	-0.03(-0.09%)
Mar 21, 2022	31.21	31.51	31.14	31.38	7,601,181	+0.28(+0.91%)
Mar 18, 2022	31.09	31.18	30.81	31.09	5,164,627	+0.06(+0.20%)
Mar 17, 2022	30.70	31.20	30.69	31.03	6,019,356	+0.51(+1.66%)
Mar 16, 2022	30.59	30.83	30.15	30.53	4,979,052	-0.03(-0.09%)
Mar 15, 2022	30.07	30.60	29.89	30.55	6,031,735	+0.10(+0.32%)
Mar 14, 2022	30.79	30.79	30.19	30.46	7,637,883	-0.37(-1.21%)
Mar 11, 2022	30.79	31.04	30.70	30.83	5,683,245	+0.01(+0.05%)
Mar 10, 2022	30.71		30.42	30.82	6,313,148	+0.24(+0.77%)
Mar 09, 2022	30.18	30.83	30.14	30.58	6,269,781	+0.17(+0.55%)
Mar 08, 2022	30.86	30.86	30.27	30.41	10,655,048	-0.26(-0.86%)
Mar 07, 2022	31.18	31.30	30.64	30.68	8,211,041	-0.35(-1.14%)
Mar 04, 2022	30.64	31.13	30.55	31.03	15,399,354	+0.23(+0.74%)
Mar 03, 2022	30.65	31.05	30.65	30.80	5,911,924	+0.01(+0.05%)
Mar 02, 2022	30.35	30.95	30.21	30.79	9,307,976	+0.71(+2.35%)