Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	63.09	62.97	62.95	62.81	4,120,595	-0.18(-0.29%)
Mar 27, 2024	62.11	63.17	62.08	62.99	4,082,902	+1.17(+1.89%)
Mar 26, 2024	62.61	62.61	61.71	61.82	3,902,912	-0.69(-1.10%)
Mar 25, 2024	62.10	63.08	62.01	62.51	4,296,570	+0.51(+0.82%)
Mar 22, 2024	63.00	63.09	61.60	62.00	4,434,167	-0.47(-0.75%)
Mar 21, 2024	61.51	62.98	61.47	62.47	6,053,609	+1.16(+1.89%)
Mar 20, 2024	61.03	61.77	60.89	61.31	5,097,572	+0.28(+0.46%)
Mar 19, 2024	60.16	61.23	60.16	61.03	6,668,929	+0.62(+1.03%)
Mar 18, 2024	59.10	61.10	59.10	60.41	7,266,293	+1.10(+1.85%)
Mar 15, 2024	57.77	59.78	57.70	59.31	14,080,735	+1.10(+1.89%)
Mar 14, 2024	58.39	59.59	57.67	58.21	8,970,207	-0.06(-0.10%)
Mar 13, 2024	57.50	59.32	57.45	58.27	14,417,077	+1.20(+2.10%)
Mar 12, 2024	57.08	58.46	56.68	57.07	10,923,515	+2.16(+3.93%)
Mar 11, 2024	54.69	55.56	54.67	54.91	5,205,731	+0.10(+0.18%)
Mar 08, 2024	54.21	55.24	53.95	54.81	4,757,413	+0.56(+1.03%)
Mar 07, 2024	54.38	55.83	53.40	54.25	11,251,167	+0.10(+0.18%)
Mar 06, 2024	53.76	54.39	53.61	54.15	3,472,516	+0.69(+1.29%)
Mar 05, 2024	52.96	53.73	52.89	53.46	4,350,535	+0.24(+0.45%)
Mar 04, 2024	54.25	54.39	52.92	53.22	4,711,945	-1.02(-1.88%)
Mar 01, 2024	54.64	54.75	53.55	54.24	8,080,088	+1.13(+2.13%)
Feb 29, 2024	53.54	53.88	52.80	53.11	4,937,669	+0.10(+0.19%)
Feb 28, 2024	52.80	53.48	52.65	53.01	3,027,035	+0.22(+0.42%)
Feb 27, 2024	53.42	53.78	52.70	52.79	3,782,648	-0.38(-0.71%)
Feb 26, 2024	53.44	53.60	53.03	53.17	3,049,337	-0.28(-0.52%)
Feb 23, 2024	53.50	53.92	53.00	53.45	3,106,103	-0.25(-0.47%)
Feb 22, 2024	53.58	53.91	52.95	53.70	6,513,775	-0.20(-0.37%)
Feb 21, 2024	53.30	53.93	53.09	53.90	3,141,418	+0.50(+0.94%)
Feb 20, 2024	53.52	53.85	52.74	53.40	4,458,270	-0.25(-0.47%)
Feb 16, 2024	54.30	54.52	53.36	53.65	3,302,727	-0.66(-1.22%)
Feb 15, 2024	53.26	54.73	53.25	54.31	3,825,985	+1.04(+1.95%)
Feb 14, 2024	52.55	53.32	52.45	53.27	3,743,614	+0.80(+1.52%)
Feb 13, 2024	53.50	54.17	52.47	52.47	5,273,717	-1.27(-2.36%)
Feb 12, 2024	53.22	53.86	53.15	53.74	3,650,682	+0.69(+1.30%)
Feb 09, 2024	52.70	53.26	52.33	53.05	5,519,066	+0.35(+0.66%)
Feb 08, 2024	52.90	53.04	52.31	52.70	3,475,881	-0.18(-0.34%)
Feb 07, 2024	52.63	53.17	52.28	52.88	4,048,714	+0.01(+0.02%)
Feb 06, 2024	52.53	53.51	52.32	52.87	5,892,553	+0.41(+0.77%)
Feb 05, 2024	54.29	54.48	52.37	52.46	10,703,342	-2.70(-4.90%)
Feb 02, 2024	56.07	56.30	55.15	55.17	4,790,388	-1.06(-1.88%)
Feb 01, 2024	55.16	56.26	55.04	56.23	5,704,963	+1.17(+2.12%)
Jan 31, 2024	55.43	55.73	54.71	55.06	11,077,228	-0.42(-0.75%)
Jan 30, 2024	54.58	55.62	54.21	55.48	7,331,930	+1.05(+1.93%)
Jan 29, 2024	53.40	54.63	52.57	54.43	11,842,790	+2.86(+5.55%)
Jan 26, 2024	51.52	52.00	50.68	51.56	10,897,944	+0.66(+1.30%)
Jan 25, 2024	52.14	52.61	50.24	50.90	13,324,077	-1.24(-2.38%)
Jan 24, 2024	51.82	53.76	51.45	52.14	13,758,196	+0.32(+0.61%)
Jan 23, 2024	51.74	53.68	51.32	51.82	24,730,872	+0.61(+1.20%)
Jan 22, 2024	56.35	57.22	51.01	51.21	47,791,676	-16.35(-24.20%)
Jan 19, 2024	68.12	68.17	67.36	67.55	5,077,803	-0.54(-0.80%)
Jan 18, 2024	68.04	68.20	67.52	68.10	2,633,571	-0.18(-0.26%)
Jan 17, 2024	67.86	68.86	67.71	68.27	2,588,808	-0.18(-0.26%)
Jan 16, 2024	69.13	69.20	68.20	68.45	2,969,099	-0.46(-0.66%)
Jan 12, 2024	69.34	69.85	68.74	68.91	2,572,794	+0.09(+0.13%)
Jan 11, 2024	68.62	69.11	68.37	68.82	2,765,027	+0.14(+0.20%)
Jan 10, 2024	70.02	70.22	68.65	68.68	3,513,366	-1.33(-1.90%)
Jan 09, 2024	70.28	70.32	69.43	70.01	2,902,266	-0.39(-0.55%)
Jan 08, 2024	69.68	70.41	69.12	70.39	3,116,300	+0.25(+0.35%)
Jan 05, 2024	70.70	71.33	69.63	70.15	2,953,826	-0.93(-1.31%)
Jan 04, 2024	72.46	72.56	71.05	71.08	3,474,766	-1.37(-1.89%)
Jan 03, 2024	71.80	73.33	71.51	72.44	3,796,019	+0.37(+0.51%)
Jan 02, 2024	71.67	72.54	71.50	72.08	3,101,698	+0.53(+0.75%)
Dec 29, 2023	71.47	71.73	71.10	71.54	2,216,663	-0.05(-0.07%)
Dec 28, 2023	71.32	71.80	71.26	71.59	2,412,309	+0.10(+0.14%)
Dec 27, 2023	71.40	71.68	71.09	71.49	2,395,332	-0.22(-0.30%)
Dec 26, 2023	70.88	71.92	70.88	71.71	1,910,388	+0.92(+1.30%)
Dec 22, 2023	70.44	71.46	70.44	70.79	3,047,112	+0.52(+0.75%)
Dec 21, 2023	70.04	70.56	69.40	70.27	3,937,886	+0.25(+0.35%)
Dec 20, 2023	72.65	72.76	69.94	70.02	5,098,671	-3.23(-4.41%)
Dec 19, 2023	71.97	73.48	71.87	73.25	3,806,056	+1.58(+2.21%)
Dec 18, 2023	74.69	74.89	71.49	71.66	6,519,702	-3.38(-4.50%)
Dec 15, 2023	75.72	75.90	74.87	75.04	11,719,484	-0.66(-0.88%)
Dec 14, 2023	74.77	76.63	74.77	75.70	3,900,288	+1.15(+1.54%)
Dec 13, 2023	73.70	74.72	71.85	74.55	3,938,953	+0.67(+0.91%)
Dec 12, 2023	74.30	74.40	73.32	73.88	2,612,639	-0.50(-0.67%)
Dec 11, 2023	73.16	74.50	72.93	74.38	2,964,519	+1.32(+1.80%)
Dec 08, 2023	73.44	73.99	73.01	73.06	2,931,247	-0.08(-0.11%)
Dec 07, 2023	72.86	73.86	72.62	73.14	3,058,468	+0.63(+0.87%)
Dec 06, 2023	73.27	73.49	72.40	72.50	3,218,609	-0.94(-1.28%)
Dec 05, 2023	73.59	74.00	73.27	73.45	2,916,140	-0.49(-0.66%)
Dec 04, 2023	73.88	74.86	73.72	73.93	4,223,411	-0.45(-0.60%)
Dec 01, 2023	73.07	74.58	73.03	74.38	2,748,165	+1.34(+1.83%)
Nov 30, 2023	72.78	73.42	72.58	73.04	5,598,867	+0.53(+0.74%)
Nov 29, 2023	73.32	73.43	72.37	72.50	2,727,904	-0.85(-1.16%)
Nov 28, 2023	72.50	73.54	72.18	73.36	2,860,924	+0.85(+1.18%)
Nov 27, 2023	73.31	73.38	72.50	72.50	2,881,216	-1.10(-1.49%)
Nov 24, 2023	73.78	74.62	73.42	73.60	1,182,550	-0.03(-0.04%)
Nov 22, 2023	72.74	73.71	72.43	73.63	2,463,729	+0.59(+0.81%)
Nov 21, 2023	73.09	73.33	72.71	73.04	3,176,043	+0.12(+0.16%)
Nov 20, 2023	72.98	73.50	72.82	72.92	3,347,729	-0.35(-0.47%)
Nov 17, 2023	73.66	73.84	72.88	73.27	2,886,300	+0.04(+0.05%)
Nov 16, 2023	73.11	73.43	72.77	73.23	2,929,704	-0.32(-0.43%)
Nov 15, 2023	73.57	74.47	73.48	73.54	3,141,372	+0.38(+0.51%)
Nov 14, 2023	72.36	73.76	72.36	73.17	3,248,969	+1.26(+1.75%)
Nov 13, 2023	71.36	71.94	71.24	71.91	2,899,233	+0.53(+0.74%)
Nov 10, 2023	71.18	72.10	70.88	71.38	8,713,141	+0.33(+0.47%)
Nov 09, 2023	71.29	71.46	70.69	71.04	3,002,454	+0.13(+0.18%)
Nov 08, 2023	70.95	71.37	70.47	70.92	3,121,793	-0.08(-0.11%)
Nov 07, 2023	71.26	71.52	70.86	70.99	2,615,854	-0.44(-0.62%)
Nov 06, 2023	71.78	72.23	71.32	71.44	2,956,819	-0.34(-0.48%)
Nov 03, 2023	71.92	72.55	71.59	71.78	2,367,387	+0.48(+0.68%)
Nov 02, 2023	70.32	71.47	70.02	71.30	2,587,376	+1.03(+1.47%)
Nov 01, 2023	70.74	71.12	70.12	70.27	2,555,809	-0.20(-0.28%)
Oct 31, 2023	70.42	70.91	70.20	70.46	2,668,281	+0.15(+0.21%)
Oct 30, 2023	69.31	70.64	68.58	70.31	2,369,933	+1.36(+1.97%)
Oct 27, 2023	70.50	70.73	68.61	68.96	2,961,231	-1.78(-2.52%)
Oct 26, 2023	70.03	71.35	69.99	70.74	3,371,519	+0.79(+1.13%)
Oct 25, 2023	68.65	70.06	68.24	69.95	3,729,826	+1.56(+2.27%)
Oct 24, 2023	70.57	71.51	68.38	68.40	6,005,064	-2.88(-4.05%)
Oct 23, 2023	71.61	72.21	71.25	71.28	2,761,142	-0.44(-0.62%)
Oct 20, 2023	72.89	73.09	71.70	71.72	2,495,946	-0.97(-1.34%)
Oct 19, 2023	73.34	73.55	72.47	72.70	2,198,077	-0.67(-0.91%)
Oct 18, 2023	73.84	74.88	73.30	73.37	1,948,322	-0.67(-0.90%)
Oct 17, 2023	72.53	74.34	72.45	74.04	1,946,235	+0.67(+0.91%)
Oct 16, 2023	72.86	73.40	72.24	73.37	2,074,223	+1.18(+1.64%)
Oct 13, 2023	71.58	72.34	71.57	72.19	1,726,141	+0.54(+0.76%)
Oct 12, 2023	72.66	72.74	70.90	71.64	1,927,999	-0.92(-1.26%)
Oct 11, 2023	73.13	73.60	72.16	72.56	2,013,064	-0.44(-0.61%)
Oct 10, 2023	73.29	73.72	72.80	73.00	2,192,992	+0.25(+0.34%)
Oct 09, 2023	71.73	73.20	71.73	72.76	1,874,318	+1.02(+1.43%)
Oct 06, 2023	71.50	71.93	70.31	71.73	2,127,361	-0.27(-0.37%)
Oct 05, 2023	72.29	72.74	71.86	72.00	1,580,236	-0.33(-0.46%)
Oct 04, 2023	72.66	72.68	71.83	72.33	1,731,414	-0.33(-0.46%)
Oct 03, 2023	72.84	73.28	72.42	72.67	1,900,175	-0.38(-0.53%)
Oct 02, 2023	73.64	74.01	72.37	73.05	2,558,469	-1.20(-1.62%)
Sep 29, 2023	75.10	75.15	73.76	74.25	2,403,814	-0.61(-0.82%)
Sep 28, 2023	75.26	75.95	74.65	74.86	2,183,183	-0.32(-0.42%)
Sep 27, 2023	74.97	75.55	74.25	75.18	2,308,016	+0.29(+0.38%)
Sep 26, 2023	75.60	75.94	74.66	74.89	2,234,758	-1.21(-1.59%)
Sep 25, 2023	75.47	76.12	75.67	76.10	1,659,765	+0.31(+0.42%)
Sep 22, 2023	77.45	77.70	75.68	75.79	2,135,763	-1.87(-2.41%)
Sep 21, 2023	78.16	78.28	77.52	77.66	2,679,183	-0.49(-0.63%)
Sep 20, 2023	78.22	78.91	78.05	78.15	1,992,376	+0.28(+0.35%)
Sep 19, 2023	78.09	78.26	77.66	77.88	3,376,681	-0.09(-0.11%)
Sep 18, 2023	78.46	78.68	77.83	77.96	3,110,150	-0.16(-0.20%)
Sep 15, 2023	79.28	79.46	77.46	78.12	10,509,633	-1.28(-1.61%)
Sep 14, 2023	78.85	79.71	78.76	79.40	3,508,491	+0.99(+1.27%)
Sep 13, 2023	78.92	79.09	78.01	78.41	2,980,721	-0.06(-0.08%)
Sep 12, 2023	77.91	78.89	77.91	78.47	2,956,563	+0.95(+1.22%)
Sep 11, 2023	77.89	78.34	77.11	77.52	2,876,688	-0.07(-0.09%)
Sep 08, 2023	77.58	78.28	77.36	77.59	3,031,033	+0.28(+0.36%)
Sep 07, 2023	76.30	77.38	76.04	77.31	3,106,864	+1.05(+1.38%)
Sep 06, 2023	77.58	77.64	75.85	76.26	3,619,857	-1.40(-1.80%)
Sep 05, 2023	78.31	78.76	77.31	77.66	3,294,796	-0.90(-1.14%)
Sep 01, 2023	78.60	79.23	77.99	78.56	3,628,390	+0.48(+0.62%)
Aug 31, 2023	79.62	79.62	78.04	78.07	4,240,432	-1.43(-1.80%)
Aug 30, 2023	80.31	80.44	79.49	79.50	3,015,747	-0.85(-1.05%)
Aug 29, 2023	79.95	80.40	78.80	80.35	2,212,200	+0.73(+0.91%)
Aug 28, 2023	79.87	80.60	79.35	79.62	2,305,005	+0.04(+0.05%)
Aug 25, 2023	79.50	79.85	78.94	79.58	3,775,989	+0.49(+0.62%)
Aug 24, 2023	79.82	80.19	78.99	79.09	2,318,174	-0.79(-0.99%)
Aug 23, 2023	79.30	79.90	78.46	79.87	2,092,642	+0.35(+0.45%)
Aug 22, 2023	81.24	81.43	79.45	79.52	2,043,628	-1.71(-2.11%)
Aug 21, 2023	81.70	81.72	80.72	81.23	2,529,245	-0.32(-0.39%)
Aug 18, 2023	80.82	81.75	80.73	81.55	1,765,931	+0.29(+0.35%)
Aug 17, 2023	81.34	81.86	80.95	81.26	1,571,653	+0.36(+0.45%)
Aug 16, 2023	80.99	81.41	80.75	80.90	1,938,319	-0.26(-0.32%)
Aug 15, 2023	82.81	83.08	81.07	81.15	2,052,394	-2.03(-2.44%)
Aug 14, 2023	82.98	83.25	82.58	83.18	1,898,991	+0.12(+0.14%)
Aug 11, 2023	84.09	84.11	82.65	83.07	2,318,668	-1.06(-1.26%)
Aug 10, 2023	84.19	85.09	83.70	84.12	2,065,885	+0.05(+0.06%)
Aug 09, 2023	85.05	85.05	83.92	84.07	1,875,773	-0.58(-0.68%)
Aug 08, 2023	84.55	84.99	83.40	84.65	2,421,454	-0.75(-0.88%)
Aug 07, 2023	83.78	85.48	83.63	85.41	2,808,692	+1.63(+1.94%)
Aug 04, 2023	83.77	85.20	83.74	83.78	3,510,184	+0.57(+0.68%)
Aug 03, 2023	82.74	83.74	82.55	83.21	2,179,305	+0.18(+0.21%)
Aug 02, 2023	82.74	84.10	82.56	83.04	2,852,560	-0.19(-0.22%)
Aug 01, 2023	82.68	83.47	82.15	83.22	2,341,710	+0.02(+0.02%)
Jul 31, 2023	85.19	85.20	82.61	83.20	5,599,483	-1.40(-1.66%)
Jul 28, 2023	84.50	84.70	84.13	84.60	1,655,714	+0.59(+0.70%)
Jul 27, 2023	85.10	85.48	83.70	84.02	2,733,072	-1.09(-1.28%)
Jul 26, 2023	85.00	85.49	84.54	85.10	3,200,804	+0.83(+0.99%)
Jul 25, 2023	81.52	84.51	81.00	84.27	4,421,801	+2.88(+3.54%)
Jul 24, 2023	80.84	82.00	80.84	81.39	3,124,255	+0.95(+1.18%)
Jul 21, 2023	81.24	81.27	80.40	80.44	2,591,513	-0.48(-0.59%)
Jul 20, 2023	80.19	81.16	79.94	80.92	2,996,392	+1.60(+2.01%)
Jul 19, 2023	79.35	79.88	78.65	79.32	2,378,116	+0.24(+0.31%)
Jul 18, 2023	77.93	79.93	77.78	79.08	2,852,524	+1.17(+1.50%)
Jul 17, 2023	77.00	78.11	76.65	77.91	2,492,744	+1.33(+1.74%)
Jul 14, 2023	78.01	78.01	76.46	76.58	1,909,323	-0.95(-1.23%)
Jul 13, 2023	77.40	77.79	76.77	77.53	2,241,224	+0.43(+0.56%)
Jul 12, 2023	79.13	79.21	77.00	77.10	3,048,280	-1.70(-2.16%)
Jul 11, 2023	77.30	78.93	77.23	78.81	2,827,919	+1.89(+2.46%)
Jul 10, 2023	76.45	77.65	76.45	76.92	3,270,428	+0.52(+0.68%)
Jul 07, 2023	75.03	76.87	74.98	76.40	3,325,949	+0.95(+1.26%)
Jul 06, 2023	75.10	75.68	74.94	75.45	3,370,715	-0.37(-0.49%)
Jul 05, 2023	74.88	75.98	74.70	75.82	2,463,489	+0.68(+0.90%)
Jul 03, 2023	74.12	75.57	74.03	75.14	1,516,448	+1.15(+1.55%)
Jun 30, 2023	73.35	74.29	72.53	74.00	3,005,097	+0.92(+1.26%)
Jun 29, 2023	72.43	74.16	72.43	73.08	2,236,244	+0.67(+0.92%)
Jun 28, 2023	72.23	72.67	71.70	72.41	2,525,695	+0.05(+0.07%)
Jun 27, 2023	71.77	72.51	71.20	72.36	2,234,191	+0.24(+0.34%)
Jun 26, 2023	71.48	72.29	71.44	72.12	2,564,998	+0.72(+1.02%)
Jun 23, 2023	71.27	71.64	71.03	71.39	3,713,573	-0.16(-0.22%)
Jun 22, 2023	72.67	72.67	71.01	71.55	2,525,057	-0.39(-0.54%)
Jun 21, 2023	72.10	73.22	70.95	71.94	3,513,679	-0.61(-0.84%)
Jun 20, 2023	73.45	73.61	71.95	72.55	3,457,972	-1.37(-1.85%)
Jun 16, 2023	73.35	74.43	72.93	73.92	5,646,463	+0.90(+1.23%)
Jun 15, 2023	71.68	73.35	71.56	73.02	3,438,023	+1.38(+1.93%)
Jun 14, 2023	73.40	73.61	71.30	71.64	3,233,017	-1.11(-1.52%)
Jun 13, 2023	71.73	72.94	71.73	72.74	2,656,363	+1.09(+1.52%)
Jun 12, 2023	71.12	72.05	70.61	71.66	2,831,362	+0.62(+0.87%)
Jun 09, 2023	70.66	71.65	70.30	71.04	2,329,374	+0.33(+0.47%)
Jun 08, 2023	71.84	71.84	69.70	70.71	2,758,603	-1.14(-1.58%)
Jun 07, 2023	70.73	72.62	70.16	71.84	3,087,763	+0.95(+1.34%)
Jun 06, 2023	69.54	71.00	69.54	70.89	1,945,837	+1.10(+1.57%)
Jun 05, 2023	70.68	70.76	69.77	69.80	2,259,072	-0.69(-0.97%)
Jun 02, 2023	69.79	70.55	69.46	70.48	2,360,123	+1.39(+2.01%)
Jun 01, 2023	69.50	69.57	68.47	69.09	2,668,356	-0.10(-0.14%)
May 31, 2023	69.48	69.91	68.88	69.19	5,830,123	-0.76(-1.09%)
May 30, 2023	70.73	70.98	69.49	69.95	3,120,155	-1.27(-1.79%)
May 26, 2023	72.35	72.68	70.95	71.23	2,918,997	-0.97(-1.34%)
May 25, 2023	70.71	72.75	70.44	72.19	3,893,845	+0.85(+1.19%)
May 24, 2023	73.55	73.65	71.30	71.34	2,432,062	-2.15(-2.93%)
May 23, 2023	71.98	73.95	71.81	73.50	3,141,007	+1.58(+2.19%)
May 22, 2023	72.17	72.36	71.33	71.92	3,038,256	+0.21(+0.29%)
May 19, 2023	71.68	71.98	71.04	71.72	2,789,914	+0.43(+0.60%)
May 18, 2023	71.22	71.34	70.26	71.28	3,156,010	-0.25(-0.36%)
May 17, 2023	71.88	72.02	70.89	71.54	2,776,419	-0.10(-0.14%)
May 16, 2023	73.69	73.90	71.62	71.64	2,715,607	-2.41(-3.25%)
May 15, 2023	73.68	74.21	73.39	74.05	2,702,022	+0.66(+0.90%)
May 12, 2023	73.00	73.50	72.68	73.38	1,965,442	+0.47(+0.64%)
May 11, 2023	72.29	73.35	72.12	72.92	2,712,481	+0.25(+0.35%)
May 10, 2023	73.24	73.62	72.43	72.66	3,192,707	-0.37(-0.51%)
May 09, 2023	73.01	73.40	72.32	73.03	2,531,141	-0.37(-0.50%)
May 08, 2023	74.26	74.50	73.26	73.40	2,334,562	-0.55(-0.74%)
May 05, 2023	72.86	74.15	72.75	73.95	2,576,147	+1.69(+2.34%)
May 04, 2023	72.80	73.47	71.81	72.25	3,528,339	-0.78(-1.07%)
May 03, 2023	73.81	74.36	72.95	73.03	2,660,512	-0.49(-0.66%)
May 02, 2023	75.05	75.05	72.98	73.52	3,574,283	-2.22(-2.93%)
May 01, 2023	76.17	76.58	75.53	75.74	1,923,441	-0.27(-0.36%)
Apr 28, 2023	75.51	76.11	75.25	76.01	3,569,169	+0.07(+0.09%)
Apr 27, 2023	74.67	76.51	74.56	75.94	3,383,680	+0.95(+1.27%)
Apr 26, 2023	73.81	75.63	73.28	74.99	3,593,100	+1.10(+1.49%)
Apr 25, 2023	76.42	76.96	73.62	73.89	5,934,672	-4.77(-6.06%)
Apr 24, 2023	78.67	79.31	78.35	78.66	2,570,155	+0.29(+0.37%)
Apr 21, 2023	79.32	79.36	78.34	78.37	2,218,817	-0.49(-0.62%)
Apr 20, 2023	79.21	79.55	78.49	78.86	1,984,894	-0.92(-1.16%)
Apr 19, 2023	80.67	80.75	79.25	79.78	2,227,229	-0.58(-0.73%)
Apr 18, 2023	79.86	80.51	79.82	80.36	1,856,193	+0.34(+0.43%)
Apr 17, 2023	79.82	80.11	79.47	80.02	1,699,929	+0.40(+0.50%)
Apr 14, 2023	79.73	80.66	79.42	79.62	2,618,243	+0.55(+0.70%)
Apr 13, 2023	78.78	79.43	78.22	79.07	2,213,385	+0.11(+0.14%)
Apr 12, 2023	79.23	79.63	78.85	78.96	2,498,164	-0.27(-0.34%)
Apr 11, 2023	78.11	79.67	78.09	79.23	2,590,579	+1.30(+1.67%)
Apr 10, 2023	76.74	78.11	76.74	77.93	2,165,977	+1.28(+1.66%)
Apr 06, 2023	77.35	77.38	76.06	76.65	2,479,607	-0.65(-0.84%)
Apr 05, 2023	77.06	77.45	76.57	77.31	2,343,600	+0.03(+0.04%)
Apr 04, 2023	78.24	78.63	76.88	77.28	2,015,175	-1.01(-1.29%)