Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.21	49.82	48.06	48.29	181,755	+0.58(+1.22%)
Jan 30, 2023	47.21	48.71	47.21	47.71	148,537	-0.05(-0.10%)
Jan 27, 2023	47.74	48.09	46.94	47.76	137,465	+0.03(+0.06%)
Jan 26, 2023	46.87	48.46	46.87	47.73	126,023	+1.17(+2.51%)
Jan 25, 2023	44.40	46.72	44.15	46.56	112,279	+1.71(+3.81%)
Jan 24, 2023	45.88	46.06	44.85	44.85	115,332	-1.30(-2.82%)
Jan 23, 2023	45.34	46.39	45.34	46.15	149,724	+0.85(+1.88%)
Jan 20, 2023	45.25	46.24	44.81	45.30	131,969	+0.19(+0.42%)
Jan 19, 2023	45.53	45.91	44.66	45.11	79,535	-0.76(-1.66%)
Jan 18, 2023	46.77	48.13	45.78	45.87	127,011	-0.58(-1.25%)
Jan 17, 2023	47.92	47.93	46.31	46.45	121,928	-1.47(-3.07%)
Jan 13, 2023	46.98	48.37	46.98	47.92	87,096	+0.09(+0.19%)
Jan 12, 2023	47.87	48.23	46.78	47.83	148,619	+0.46(+0.97%)
Jan 11, 2023	46.05	47.84	46.05	47.37	178,611	+1.46(+3.18%)
Jan 10, 2023	44.15	46.14	44.15	45.91	131,221	+1.40(+3.15%)
Jan 09, 2023	44.93	45.58	43.98	44.51	177,998	-0.49(-1.09%)
Jan 06, 2023	44.39	45.04	43.60	45.00	234,808	+1.28(+2.93%)
Jan 05, 2023	44.32	44.32	42.01	43.72	210,651	-1.20(-2.67%)
Jan 04, 2023	45.34	45.98	44.80	44.92	161,342	+0.01(+0.02%)
Jan 03, 2023	46.11	46.75	44.90	44.91	153,894	-1.11(-2.41%)
Dec 30, 2022	45.12	46.40	45.12	46.02	119,911	+0.50(+1.10%)
Dec 29, 2022	44.80	46.05	44.80	45.52	122,537	+1.22(+2.75%)
Dec 28, 2022	45.34	45.34	44.13	44.30	85,604	-1.12(-2.47%)
Dec 27, 2022	44.57	45.52	43.95	45.42	88,424	+1.25(+2.83%)
Dec 23, 2022	43.47	44.33	43.03	44.17	78,265	+0.65(+1.49%)
Dec 22, 2022	43.30	43.53	42.04	43.52	111,832	-0.27(-0.62%)
Dec 21, 2022	43.17	43.85	42.73	43.79	131,461	+1.44(+3.40%)
Dec 20, 2022	41.90	42.53	41.02	42.35	205,650	+0.55(+1.32%)
Dec 19, 2022	40.99	42.08	40.77	41.80	144,659	+0.97(+2.38%)
Dec 16, 2022	41.58	42.22	40.79	40.83	639,280	-1.54(-3.63%)
Dec 15, 2022	43.33	43.33	42.08	42.37	122,644	-1.96(-4.42%)
Dec 14, 2022	44.64	45.02	43.49	44.33	122,057	-0.06(-0.14%)
Dec 13, 2022	45.26	46.08	43.93	44.39	148,961	+0.98(+2.26%)
Dec 12, 2022	42.49	43.49	42.09	43.41	152,062	+0.60(+1.40%)
Dec 09, 2022	44.52	45.12	42.78	42.81	119,722	-2.31(-5.12%)
Dec 08, 2022	46.26	47.04	44.72	45.12	179,491	-0.81(-1.76%)
Dec 07, 2022	43.32	46.28	43.32	45.93	214,555	+2.19(+5.01%)
Dec 06, 2022	43.70	44.02	42.86	43.74	222,157	+0.04(+0.09%)
Dec 05, 2022	44.53	45.23	43.38	43.70	197,692	-1.91(-4.19%)
Dec 02, 2022	46.34	47.54	43.66	45.61	338,780	-2.80(-5.78%)
Dec 01, 2022	52.03	52.07	48.01	48.41	224,553	-3.79(-7.26%)
Nov 30, 2022	52.42	53.15	51.57	52.20	211,762	-0.09(-0.17%)
Nov 29, 2022	52.23	53.22	51.92	52.29	115,708	-0.37(-0.70%)
Nov 28, 2022	51.54	53.25	51.32	52.66	132,888	+0.52(+1.00%)
Nov 25, 2022	52.52	52.88	52.01	52.14	35,862	-0.14(-0.27%)
Nov 23, 2022	52.18	52.46	51.80	52.28	77,703	-0.52(-0.98%)
Nov 22, 2022	51.42	53.00	50.07	52.80	108,649	+2.80(+5.60%)
Nov 21, 2022	50.73	50.90	49.80	50.00	151,153	-1.39(-2.70%)
Nov 18, 2022	52.43	52.69	50.64	51.39	141,021	+0.73(+1.44%)
Nov 17, 2022	48.54	51.35	48.15	50.66	150,788	+1.26(+2.55%)
Nov 16, 2022	49.34	49.81	47.80	49.40	106,793	-1.07(-2.12%)
Nov 15, 2022	50.02	51.77	49.98	50.47	106,160	+2.17(+4.49%)
Nov 14, 2022	48.48	49.48	48.09	48.30	95,920	-0.56(-1.15%)
Nov 11, 2022	48.11	49.72	47.94	48.86	108,475	+1.05(+2.20%)
Nov 10, 2022	45.33	48.05	45.33	47.81	150,097	+4.88(+11.37%)
Nov 09, 2022	45.51	45.62	42.80	42.93	111,458	-2.88(-6.29%)
Nov 08, 2022	46.70	46.74	45.17	45.81	75,128	-0.40(-0.87%)
Nov 07, 2022	45.89	46.40	44.76	46.21	113,808	+0.56(+1.23%)
Nov 04, 2022	46.01	46.64	44.82	45.65	78,017	+0.53(+1.17%)
Nov 03, 2022	43.68	45.78	43.00	45.12	117,608	+1.32(+3.01%)
Nov 02, 2022	46.21		43.73	43.80	130,406	-2.85(-6.11%)
Nov 01, 2022	47.66	47.66	46.36	46.65	128,795	-0.39(-0.83%)
Oct 31, 2022	47.58	47.97	46.65	47.04	193,426	-0.78(-1.63%)
Oct 28, 2022	47.30	47.86	46.20	47.82	119,895	+0.43(+0.91%)
Oct 27, 2022	47.24	48.15	46.80	47.39	150,621	+0.76(+1.63%)
Oct 26, 2022	46.21	48.10	46.00	46.63	135,901	+0.42(+0.91%)
Oct 25, 2022	43.76	46.50	43.76	46.21	95,534	+2.45(+5.60%)
Oct 24, 2022	43.35	43.94	41.93	43.76	110,226	+0.51(+1.18%)
Oct 21, 2022	42.18	43.35	41.76	43.25	73,364	+1.46(+3.49%)
Oct 20, 2022	41.91	43.49	41.67	41.79	120,101	-0.15(-0.36%)
Oct 19, 2022	42.11	42.24	41.28	41.94	102,790	-0.72(-1.69%)
Oct 18, 2022	42.83	43.73	42.35	42.66	102,307	+0.76(+1.81%)
Oct 17, 2022	41.31	42.17	41.17	41.90	133,367	+1.44(+3.56%)
Oct 14, 2022	41.66	41.66	40.39	40.46	121,044	-1.03(-2.48%)
Oct 13, 2022	40.09	41.93	39.12	41.49	150,423	+0.56(+1.37%)
Oct 12, 2022	41.18	41.48	40.51	40.93	118,925	-0.27(-0.66%)
Oct 11, 2022	41.00	42.39	40.54	41.20	131,279	+0.02(+0.05%)
Oct 10, 2022	41.81	42.30	40.29	41.18	134,667	-0.30(-0.72%)
Oct 07, 2022	41.08	41.67	40.52	41.48	179,545	-0.17(-0.41%)
Oct 06, 2022	41.53	42.50	41.39	41.65	122,782	-0.33(-0.79%)
Oct 05, 2022	42.01	42.38	40.98	41.98	133,760	-0.84(-1.96%)
Oct 04, 2022	41.16	43.10	41.16	42.82	244,281	+2.66(+6.62%)
Oct 03, 2022	40.12	40.89	38.82	40.16	204,547	+0.84(+2.14%)
Sep 30, 2022	39.34	40.48	37.54	39.32	298,640	-0.87(-2.16%)
Sep 29, 2022	41.37	41.37	39.60	40.19	130,082	-1.92(-4.56%)
Sep 28, 2022	41.31	42.61	41.31	42.11	144,246	+0.97(+2.36%)
Sep 27, 2022	41.14	41.69	40.37	41.14	125,749	+0.54(+1.33%)
Sep 26, 2022	41.45	42.32	40.52	40.60	152,585	-1.10(-2.64%)
Sep 23, 2022	41.38	41.90	40.62	41.70	186,888	-0.43(-1.02%)
Sep 22, 2022	43.64	43.64	42.04	42.13	176,201	-1.75(-3.99%)
Sep 21, 2022	44.27	45.20	43.70	43.88	168,083	+0.02(+0.05%)
Sep 20, 2022	45.23	45.41	43.10	43.86	211,438	-2.13(-4.63%)
Sep 19, 2022	44.23	46.11	44.23	45.99	187,398	+1.12(+2.50%)
Sep 16, 2022	44.42	45.77	44.40	44.87	348,483	-0.44(-0.97%)
Sep 15, 2022	44.57	46.56	44.57	45.31	208,879	+0.29(+0.64%)
Sep 14, 2022	47.10	47.10	44.78	45.02	211,665	-1.85(-3.95%)
Sep 13, 2022	47.70	48.77	46.83	46.87	229,292	-2.76(-5.56%)
Sep 12, 2022	49.62	51.08	49.29	49.63	218,307	+0.26(+0.53%)
Sep 09, 2022	47.29	49.56	47.29	49.37	240,131	+2.08(+4.40%)
Sep 08, 2022	47.06	47.48	45.62	47.29	258,104	+0.85(+1.83%)
Sep 07, 2022	44.41	46.57	43.92	46.44	240,686	+2.16(+4.88%)
Sep 06, 2022	43.73	45.64	42.71	44.28	281,800	+1.27(+2.95%)
Sep 02, 2022	45.78	46.12	42.72	43.01	404,672	-3.15(-6.82%)
Sep 01, 2022	51.33	52.09	45.96	46.16	519,693	-10.42(-18.42%)
Aug 31, 2022	58.37	58.37	56.55	56.58	239,829	-1.66(-2.85%)
Aug 30, 2022	59.81	60.88	57.40	58.24	283,360	-3.51(-5.68%)
Aug 29, 2022	61.87	62.85	61.59	61.75	113,864	-0.65(-1.04%)
Aug 26, 2022	64.80	65.06	62.25	62.40	96,886	-1.87(-2.91%)
Aug 25, 2022	62.01	65.09	61.78	64.27	123,790	+1.74(+2.78%)
Aug 24, 2022	63.35	63.61	61.79	62.53	142,541	-1.37(-2.14%)
Aug 23, 2022	64.13	65.94	63.70	63.90	131,640	-0.22(-0.34%)
Aug 22, 2022	63.83	64.45	62.62	64.12	119,278	-0.63(-0.97%)
Aug 19, 2022	64.99	65.16	63.32	64.75	109,912	-0.56(-0.86%)
Aug 18, 2022	64.09	65.44	63.38	65.31	117,440	+0.84(+1.30%)
Aug 17, 2022	63.74	65.02	62.53	64.47	120,353	-0.60(-0.92%)
Aug 16, 2022	63.65	66.42	63.65	65.07	172,427	+1.42(+2.23%)
Aug 15, 2022	63.47	64.07	62.27	63.65	91,858	-0.64(-1.00%)
Aug 12, 2022	63.72	64.32	63.03	64.29	91,563	+1.25(+1.98%)
Aug 11, 2022	62.53	63.80	62.39	63.04	146,578	+1.47(+2.39%)
Aug 10, 2022	61.13	62.61	61.13	61.57	104,403	+2.13(+3.58%)
Aug 09, 2022	60.93	60.93	58.70	59.44	79,094	-1.79(-2.92%)
Aug 08, 2022	59.22	63.45	59.22	61.23	148,758	+2.38(+4.04%)
Aug 05, 2022	57.87	59.12	57.87	58.85	78,563	+0.11(+0.19%)
Aug 04, 2022	59.13	59.44	58.01	58.74	93,646	-0.13(-0.22%)
Aug 03, 2022	57.16	58.98	56.95	58.87	112,707	+2.28(+4.03%)
Aug 02, 2022	58.23	58.54	56.25	56.59	106,832	-1.97(-3.36%)
Aug 01, 2022	55.76	58.72	55.56	58.56	316,970	+2.51(+4.48%)
Jul 29, 2022	56.61	56.61	55.06	56.05	137,362	-0.29(-0.51%)
Jul 28, 2022	55.31	56.46	54.70	56.34	163,674	+1.13(+2.05%)
Jul 27, 2022	54.11	55.52	53.32	55.21	270,231	+1.72(+3.22%)
Jul 26, 2022	55.89	55.89	53.08	53.49	234,672	-3.75(-6.55%)
Jul 25, 2022	58.94	59.28	57.04	57.24	343,860	-1.47(-2.50%)
Jul 22, 2022	59.15	60.97	57.92	58.71	219,078	-0.55(-0.93%)
Jul 21, 2022	58.98	59.34	57.70	59.26	114,173	+0.12(+0.20%)
Jul 20, 2022	57.18	59.28	57.18	59.14	172,694	+1.24(+2.14%)
Jul 19, 2022	55.00	58.50	55.00	57.90	272,987	+3.69(+6.81%)
Jul 18, 2022	52.80	55.74	52.80	54.21	185,549	+1.80(+3.43%)
Jul 15, 2022	51.90	52.83	51.00	52.41	200,284	+1.56(+3.07%)
Jul 14, 2022	49.57	50.95	49.31	50.85	152,493	+0.46(+0.91%)
Jul 13, 2022	49.61	50.49	49.23	50.39	103,218	+0.42(+0.84%)
Jul 12, 2022	49.69	51.24	49.49	49.97	112,559	-0.17(-0.34%)
Jul 11, 2022	50.11	51.00	49.45	50.14	127,001	+0.00(+0.00%)
Jul 08, 2022	50.13	51.04	49.37	50.14	122,556	-0.08(-0.16%)
Jul 07, 2022	49.41	50.89	49.41	50.22	148,466	+0.90(+1.82%)
Jul 06, 2022	50.97	51.14	48.54	49.32	194,573	-2.21(-4.29%)
Jul 05, 2022	48.96	51.71	48.96	51.53	253,803	+2.00(+4.04%)
Jul 01, 2022	49.34	50.35	48.55	49.53	217,782	-0.38(-0.76%)
Jun 30, 2022	51.74	51.90	49.73	49.91	333,866	-2.74(-5.20%)
Jun 29, 2022	54.82	54.82	52.44	52.65	267,738	-2.16(-3.94%)
Jun 28, 2022	56.98	58.15	54.76	54.81	182,696	-1.80(-3.18%)
Jun 27, 2022	56.92	57.27	55.92	56.61	167,048	-0.05(-0.09%)
Jun 24, 2022	54.71	57.75	54.71	56.66	289,931	+2.38(+4.38%)
Jun 23, 2022	54.24	54.36	52.88	54.28	181,616	+0.10(+0.18%)
Jun 22, 2022	54.08	54.82	53.60	54.18	131,976	-1.02(-1.85%)
Jun 21, 2022	54.70	56.47	54.03	55.20	201,297	+1.86(+3.49%)
Jun 17, 2022	52.81	54.04	51.74	53.34	737,677	+0.45(+0.85%)
Jun 16, 2022	53.44	53.44	52.05	52.89	226,012	-2.17(-3.94%)
Jun 15, 2022	54.75	55.98	53.48	55.06	180,635	+0.66(+1.21%)
Jun 14, 2022	54.35	55.25	53.78	54.40	190,605	-0.15(-0.27%)
Jun 13, 2022	53.07	54.74	52.62	54.55	278,028	-0.38(-0.69%)
Jun 10, 2022	56.83	57.99	54.42	54.93	225,717	-2.89(-5.00%)
Jun 09, 2022	58.00	58.74	57.30	57.82	188,323	-0.36(-0.62%)
Jun 08, 2022	58.64	59.43	57.17	58.18	170,191	-0.84(-1.42%)
Jun 07, 2022	58.18	60.00	57.24	59.02	265,612	-0.22(-0.37%)
Jun 06, 2022	59.29	59.86	57.55	59.24	265,545	+0.50(+0.85%)
Jun 03, 2022	56.90	58.84	56.34	58.74	206,168	+1.50(+2.62%)
Jun 02, 2022	55.94	58.20	55.92	57.24	199,039	+1.27(+2.27%)
Jun 01, 2022	56.74	57.15	55.11	55.97	236,805	-0.34(-0.60%)
May 31, 2022	58.18	59.25	56.13	56.31	325,933	-2.78(-4.70%)
May 27, 2022	58.46	59.25	57.15	59.09	327,388	-0.24(-0.40%)
May 26, 2022	57.53	61.27	56.13	59.33	385,658	+4.40(+8.01%)
May 25, 2022	50.33	56.62	50.24	54.93	580,867	+3.97(+7.79%)
May 24, 2022	54.17	54.17	50.01	50.96	292,515	-4.38(-7.91%)
May 23, 2022	56.28	56.28	53.60	55.34	206,993	-0.80(-1.43%)
May 20, 2022	56.13	56.42	53.84	56.14	270,518	+0.40(+0.72%)
May 19, 2022	56.08	57.21	55.09	55.74	179,507	-1.15(-2.02%)
May 18, 2022	59.22	59.22	55.42	56.89	271,159	-4.13(-6.77%)
May 17, 2022	60.14	61.58	58.91	61.02	145,755	+1.63(+2.74%)
May 16, 2022	59.04	60.21	57.94	59.39	110,522	-0.30(-0.50%)
May 13, 2022	59.42	60.50	59.34	59.69	103,800	+1.11(+1.89%)
May 12, 2022	57.14	59.64	56.92	58.58	232,545	+1.26(+2.20%)
May 11, 2022	59.64	61.09	57.32	57.32	160,564	-1.99(-3.36%)
May 10, 2022	60.29	61.53	57.73	59.31	176,388	+0.18(+0.30%)
May 09, 2022	59.54	61.06	58.62	59.13	178,516	-1.53(-2.52%)
May 06, 2022	62.30	62.30	59.85	60.66	152,892	-1.83(-2.93%)
May 05, 2022	64.07	64.18	61.82	62.49	217,570	-2.51(-3.86%)
May 04, 2022	63.91	65.56	62.67	65.00	134,884	+0.92(+1.44%)
May 03, 2022	64.78	64.95	63.05	64.08	109,742	-0.69(-1.07%)
May 02, 2022	62.02	64.94	62.02	64.77	193,829	+2.74(+4.42%)
Apr 29, 2022	64.12	64.62	62.00	62.03	159,638	-2.62(-4.05%)
Apr 28, 2022	64.82	65.75	63.27	64.65	143,388	+0.56(+0.87%)
Apr 27, 2022	65.00	65.28	62.79	64.09	239,007	-0.91(-1.40%)
Apr 26, 2022	64.55	66.18	64.55	65.00	237,303	-0.56(-0.85%)
Apr 25, 2022	64.17	65.84	63.87	65.56	174,594	+0.27(+0.41%)
Apr 22, 2022	67.31	67.78	65.14	65.29	160,101	-3.09(-4.52%)
Apr 21, 2022	69.85	70.28	67.73	68.38	153,595	-0.79(-1.14%)
Apr 20, 2022	70.74	71.78	69.03	69.17	152,325	-0.89(-1.27%)
Apr 19, 2022	69.38	71.10	68.76	70.06	164,350	+0.81(+1.17%)
Apr 18, 2022	68.83	70.35	68.50	69.25	214,471	+0.67(+0.98%)
Apr 14, 2022	69.15	69.88	68.27	68.58	118,869	-0.01(-0.01%)
Apr 13, 2022	67.10	69.44	67.10	68.59	184,537	+1.66(+2.48%)
Apr 12, 2022	67.23	69.00	66.16	66.93	218,204	+1.19(+1.81%)
Apr 11, 2022	64.78	66.83	64.78	65.74	260,430	+1.10(+1.70%)
Apr 08, 2022	62.33	64.92	62.33	64.64	259,154	+1.09(+1.72%)
Apr 07, 2022	61.85	63.76	61.17	63.55	215,459	+1.49(+2.40%)
Apr 06, 2022	62.14	63.14	60.81	62.06	250,765	-0.63(-1.00%)
Apr 05, 2022	63.15	63.57	61.63	62.69	212,614	-0.99(-1.55%)
Apr 04, 2022	63.93	64.95	63.51	63.68	240,500	-0.20(-0.31%)
Apr 01, 2022	63.99	64.28	62.19	63.88	349,710	+0.27(+0.42%)
Mar 31, 2022	66.14	66.14	63.47	63.61	268,357	-2.95(-4.43%)
Mar 30, 2022	70.62	70.71	66.33	66.56	136,670	-4.39(-6.19%)
Mar 29, 2022	69.10	71.40	69.10	70.95	321,229	+2.85(+4.19%)
Mar 28, 2022	68.10	68.33	66.40	68.10	158,119	-0.32(-0.47%)
Mar 25, 2022	68.92	68.92	67.49	68.42	134,348	+0.13(+0.19%)
Mar 24, 2022	68.41	69.15	67.04	68.29	114,288	+0.40(+0.59%)
Mar 23, 2022	69.34	69.71	67.81	67.89	108,395	-2.05(-2.93%)
Mar 22, 2022	69.58	71.10	68.44	69.94	155,066	+1.47(+2.15%)
Mar 21, 2022	71.19	71.51	67.82	68.47	164,728	-2.73(-3.83%)
Mar 18, 2022	68.87	71.42	68.30	71.20	503,161	+1.66(+2.39%)
Mar 17, 2022	69.27	70.64	67.85	69.54	161,743	-0.68(-0.97%)
Mar 16, 2022	68.10	72.34	68.10	70.22	214,882	+3.00(+4.46%)
Mar 15, 2022	65.26	67.29	65.03	67.22	192,328	+1.70(+2.59%)
Mar 14, 2022	67.92	68.09	65.08	65.52	202,693	-2.46(-3.62%)
Mar 11, 2022	71.23	72.18	67.15	67.98	280,527	-2.51(-3.56%)
Mar 10, 2022	65.50	71.74	65.00	70.49	299,590	+7.43(+11.78%)
Mar 09, 2022	64.39	65.37	63.00	63.06	273,147	+0.21(+0.33%)
Mar 08, 2022	62.51	64.72	61.26	62.85	244,755	+1.03(+1.67%)
Mar 07, 2022	65.24	65.85	61.41	61.82	226,183	-2.67(-4.14%)
Mar 04, 2022	64.58	64.58	62.48	64.49	166,035	-1.30(-1.98%)
Mar 03, 2022	66.64	66.64	62.70	65.79	201,477	-0.43(-0.65%)
Mar 02, 2022	63.47	66.50	63.47	66.22	215,480	+3.55(+5.66%)
Mar 01, 2022	63.95	64.00	61.96	62.67	150,305	-1.48(-2.31%)
Feb 28, 2022	64.15	65.20	62.85	64.15	211,140	-0.40(-0.62%)
Feb 25, 2022	64.38	65.64	64.22	64.55	155,030	-0.21(-0.32%)
Feb 24, 2022	61.21	65.05	59.55	64.76	224,181	+2.19(+3.50%)
Feb 23, 2022	64.09	64.23	62.32	62.57	107,772	-0.59(-0.93%)
Feb 22, 2022	66.15	66.96	62.88	63.16	190,521	-3.70(-5.53%)
Feb 18, 2022				66.86	0	+0.49(+0.74%)
Feb 17, 2022	67.81	68.42	66.05	66.37	78,738	-1.98(-2.90%)
Feb 16, 2022	67.55	68.82	67.32	68.35	137,286	+0.57(+0.84%)
Feb 15, 2022	65.66	68.03	65.66	67.78	86,935	+2.57(+3.94%)
Feb 14, 2022	66.50	67.02	64.56	65.21	114,266	-1.28(-1.93%)
Feb 11, 2022	68.34	69.71	65.64	66.49	106,859	-1.43(-2.11%)
Feb 10, 2022	67.58	69.95	66.01	67.92	121,804	-1.34(-1.93%)
Feb 09, 2022	69.11	69.93	68.38	69.26	95,665	+0.74(+1.08%)
Feb 08, 2022	66.01	69.47	66.01	68.52	150,079	+2.10(+3.16%)
Feb 07, 2022	64.05	67.47	63.90	66.42	199,031	+4.56(+7.37%)
Feb 04, 2022	63.39	63.39	58.97	61.86	221,420	-0.27(-0.43%)
Feb 03, 2022	62.57		61.86	62.13	143,093	-0.88(-1.40%)
Feb 02, 2022	65.34	66.10	62.39	63.01	117,674	-2.23(-3.42%)