Kimco Realty (NY: KIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.50	20.87	20.37	20.79	10,949,841	+0.32(+1.58%)
Jan 30, 2023	20.81	20.96	20.44	20.46	3,923,733	-0.50(-2.38%)
Jan 27, 2023	20.44	21.01	20.42	20.96	3,292,698	+0.49(+2.40%)
Jan 26, 2023	20.55	20.64	20.35	20.47	2,721,666	+0.03(+0.14%)
Jan 25, 2023	20.23	20.48	20.07	20.44	2,918,955	+0.14(+0.68%)
Jan 24, 2023	20.18	20.18	20.18	20.31	2,876,701	+0.07(+0.37%)
Jan 23, 2023	19.87	20.28	19.78	20.23	3,830,992	+0.39(+1.96%)
Jan 20, 2023	19.60	19.87	19.30	19.84	4,454,153	+0.28(+1.42%)
Jan 19, 2023	19.56	19.84	19.50	19.57	4,506,721	-0.19(-0.98%)
Jan 18, 2023	20.34	20.43	19.73	19.76	5,153,068	-0.56(-2.73%)
Jan 17, 2023	19.66	20.44	19.66	20.31	6,925,603	+0.56(+2.81%)
Jan 13, 2023	19.84	19.91	19.64	19.76	4,798,995	-0.32(-1.61%)
Jan 12, 2023	19.62	20.11	19.36	20.08	6,079,717	+0.62(+3.19%)
Jan 11, 2023	19.03	19.49	18.86	19.46	8,733,734	+0.60(+3.19%)
Jan 10, 2023	19.16	19.28	18.60	18.86	6,183,835	-0.66(-3.37%)
Jan 09, 2023	19.73	20.00	19.44	19.52	4,345,753	-0.41(-2.04%)
Jan 06, 2023	19.52	19.97	19.47	19.93	3,820,212	+0.52(+2.67%)
Jan 05, 2023	19.81	19.89	19.29	19.41	4,008,839	-0.63(-3.14%)
Jan 04, 2023	19.85	20.18	19.78	20.04	3,124,662	+0.38(+1.93%)
Jan 03, 2023	19.87	19.94	19.44	19.66	3,497,128	+0.06(+0.28%)
Dec 30, 2022	19.46	19.65	19.37	19.60	3,157,228	+0.02(+0.09%)
Dec 29, 2022	19.44	19.66	19.38	19.58	2,510,812	+0.26(+1.34%)
Dec 28, 2022	19.71	19.81	19.30	19.32	4,227,127	-0.39(-1.97%)
Dec 27, 2022	19.83	19.83	19.57	19.71	2,563,728	+0.03(+0.14%)
Dec 23, 2022	19.22	19.69	19.22	19.69	2,832,552	+0.34(+1.77%)
Dec 22, 2022	19.40	19.49	18.98	19.34	3,066,947	-0.19(-0.95%)
Dec 21, 2022	19.78	19.83	19.47	19.53	2,878,876	+0.17(+0.86%)
Dec 20, 2022	19.31	19.46	19.10	19.36	4,538,558	-0.06(-0.29%)
Dec 19, 2022	19.67	19.71	19.28	19.42	2,984,813	-0.23(-1.18%)
Dec 16, 2022	19.64	19.84	19.35	19.65	10,970,050	-0.28(-1.39%)
Dec 15, 2022	20.11	20.20	19.86	19.93	4,028,580	-0.44(-2.18%)
Dec 14, 2022	20.27	20.71	20.17	20.37	6,367,747	+0.06(+0.27%)
Dec 13, 2022	20.81	20.86	20.02	20.31	5,810,513	+0.12(+0.60%)
Dec 12, 2022	20.11	20.21	19.92	20.19	4,893,778	+0.10(+0.51%)
Dec 09, 2022	20.06	20.29	19.98	20.09	3,611,977	-0.04(-0.18%)
Dec 08, 2022	20.32	20.50	20.09	20.13	4,812,673	-0.01(-0.05%)
Dec 07, 2022	20.18	20.52	20.07	20.14	5,594,557	-0.09(-0.45%)
Dec 06, 2022	20.37	20.47	20.07	20.23	4,406,226	-0.02(-0.09%)
Dec 05, 2022	20.51	20.51	20.15	20.25	3,854,604	-0.46(-2.21%)
Dec 02, 2022	20.51	20.85	20.43	20.71	4,830,503	-0.04(-0.18%)
Dec 01, 2022	21.06	21.23	20.56	20.74	4,927,735	-0.25(-1.18%)
Nov 30, 2022	20.71	21.00	20.47	20.99	5,233,086	+0.18(+0.88%)
Nov 29, 2022	20.27	20.83	20.18	20.81	3,543,107	+0.60(+2.94%)
Nov 28, 2022	20.66	20.77	20.14	20.21	2,462,023	-0.60(-2.86%)
Nov 25, 2022	20.67	20.87	20.67	20.81	1,181,333	+0.08(+0.40%)
Nov 23, 2022	20.78	20.94	20.65	20.72	2,469,772	-0.12(-0.57%)
Nov 22, 2022	20.44	20.87	20.42	20.84	3,331,350	+0.49(+2.38%)
Nov 21, 2022	20.20	20.51	20.18	20.36	3,073,287	+0.07(+0.36%)
Nov 18, 2022	20.46	20.51	20.19	20.29	3,559,152	+0.13(+0.64%)
Nov 17, 2022	19.60	20.18	19.53	20.16	4,346,208	+0.26(+1.29%)
Nov 16, 2022	20.14	20.20	19.83	19.90	3,960,372	-0.33(-1.63%)
Nov 15, 2022	20.28	20.50	19.97	20.23	4,758,286	+0.26(+1.28%)
Nov 14, 2022	20.16	20.41	19.97	19.97	4,083,926	-0.34(-1.67%)
Nov 11, 2022	20.51	20.64	20.19	20.31	3,952,488	-0.12(-0.58%)
Nov 10, 2022	19.85	20.67	19.79	20.43	6,564,907	+1.41(+7.41%)
Nov 09, 2022	19.25	19.53	19.01	19.02	5,193,904	-0.31(-1.61%)
Nov 08, 2022	19.70	19.79	19.20	19.33	5,367,356	-0.35(-1.77%)
Nov 07, 2022	19.75	19.90	19.34	19.68	4,677,324	+0.06(+0.33%)
Nov 04, 2022	19.18	19.76	19.16	19.62	5,348,819	+0.61(+3.23%)
Nov 03, 2022	18.77	19.21	18.55	19.00	5,091,381	-0.07(-0.38%)
Nov 02, 2022	19.55		19.01	19.08	6,539,767	-0.63(-3.21%)
Nov 01, 2022	19.74	19.82	19.53	19.71	4,811,466	+0.13(+0.66%)
Oct 31, 2022	19.14	19.69	19.03	19.58	5,325,307	+0.25(+1.28%)
Oct 28, 2022	18.88	19.37	18.80	19.33	3,826,510	+0.38(+1.98%)
Oct 27, 2022	19.20	19.41	18.83	18.96	6,301,082	+0.18(+0.98%)
Oct 26, 2022	18.79	18.94	18.65	18.77	10,247,657	+0.00(+0.00%)
Oct 25, 2022	18.27	18.98	18.24	18.77	12,542,218	+0.55(+3.02%)
Oct 24, 2022	18.16	18.26	17.99	18.22	7,722,998	+0.19(+1.07%)
Oct 21, 2022	17.58	18.03	17.51	18.03	5,796,012	+0.43(+2.45%)
Oct 20, 2022	17.61	17.86	17.53	17.60	4,940,511	+0.11(+0.63%)
Oct 19, 2022	17.89	17.95	17.37	17.49	4,064,446	-0.52(-2.90%)
Oct 18, 2022	18.02	18.17	17.78	18.01	6,732,818	+0.36(+2.02%)
Oct 17, 2022	17.79	17.98	17.53	17.66	7,583,688	+0.29(+1.69%)
Oct 14, 2022	18.00	18.11	17.33	17.36	7,451,068	-0.35(-1.96%)
Oct 13, 2022	16.97	17.82	16.68	17.71	13,435,401	+0.43(+2.49%)
Oct 12, 2022	17.26	17.40	17.11	17.28	4,499,267	-0.01(-0.05%)
Oct 11, 2022	17.09	17.46	16.92	17.29	5,303,715	+0.22(+1.29%)
Oct 10, 2022	17.16	17.32	16.96	17.07	2,817,671	+0.01(+0.05%)
Oct 07, 2022	17.42	17.52	16.91	17.06	5,947,310	-0.49(-2.77%)
Oct 06, 2022	17.62	17.80	17.38	17.55	4,177,406	-0.13(-0.73%)
Oct 05, 2022	17.41	17.80	17.19	17.68	5,665,276	-0.04(-0.21%)
Oct 04, 2022	17.41	17.79	17.38	17.71	4,560,764	+0.55(+3.20%)
Oct 03, 2022	17.19	17.27	16.76	17.16	4,970,597	+0.30(+1.79%)
Sep 30, 2022	16.77	16.99	16.58	16.86	6,879,025	+0.30(+1.83%)
Sep 29, 2022	16.81	16.84	16.22	16.56	4,971,507	-0.51(-3.00%)
Sep 28, 2022	16.85	17.15	16.60	17.07	5,058,405	+0.44(+2.64%)
Sep 27, 2022	16.66	16.81	16.42	16.63	5,255,635	+0.11(+0.67%)
Sep 26, 2022	16.98	17.01	16.28	16.52	8,353,712	-0.71(-4.09%)
Sep 23, 2022	17.27	17.38	16.98	17.23	4,931,953	-0.33(-1.88%)
Sep 22, 2022	18.13	18.13	17.50	17.56	3,424,838	-0.58(-3.18%)
Sep 21, 2022	18.73	18.80	18.13	18.13	3,988,719	-0.41(-2.22%)
Sep 20, 2022	18.85	18.88	18.39	18.55	4,797,135	-0.56(-2.92%)
Sep 19, 2022	18.77	19.10	18.69	19.10	3,332,015	+0.11(+0.58%)
Sep 16, 2022	18.97	19.00	18.55	18.99	6,885,592	+0.05(+0.29%)
Sep 15, 2022	19.10	19.35	18.92	18.94	2,966,960	-0.13(-0.67%)
Sep 14, 2022	19.31	19.43	18.96	19.07	5,014,927	-0.42(-2.16%)
Sep 13, 2022	19.97	20.04	19.43	19.49	5,148,093	-0.93(-4.57%)
Sep 12, 2022	20.28	20.51	20.21	20.42	3,759,162	+0.27(+1.32%)
Sep 09, 2022	19.95	20.25	19.87	20.16	4,081,523	+0.32(+1.62%)
Sep 08, 2022	19.53	19.88	19.49	19.84	5,290,990	+0.12(+0.60%)
Sep 07, 2022	19.27	19.83	19.26	19.72	4,234,720	+0.42(+2.16%)
Sep 06, 2022	19.39	19.46	19.06	19.30	3,288,916	+0.05(+0.28%)
Sep 02, 2022	19.55	19.61	19.11	19.25	3,488,170	-0.06(-0.33%)
Sep 01, 2022	19.01	19.33	18.74	19.31	3,103,457	+0.20(+1.04%)
Aug 31, 2022	19.55	19.60	19.09	19.11	4,645,634	-0.33(-1.68%)
Aug 30, 2022	19.50	19.71	19.39	19.44	3,211,048	+0.01(+0.05%)
Aug 29, 2022	19.55	19.68	19.36	19.43	3,052,922	-0.26(-1.34%)
Aug 26, 2022	20.42	20.42	19.66	19.69	3,643,708	-0.65(-3.21%)
Aug 25, 2022	20.13	20.36	20.06	20.34	1,768,026	+0.31(+1.54%)
Aug 24, 2022	19.98	20.14	19.86	20.03	2,604,735	+0.11(+0.55%)
Aug 23, 2022	20.06	20.08	19.82	19.93	2,573,025	-0.02(-0.09%)
Aug 22, 2022	20.29	20.29	19.92	19.94	3,479,067	-0.66(-3.21%)
Aug 19, 2022	21.07	21.19	20.51	20.61	6,888,458	-0.59(-2.78%)
Aug 18, 2022	21.23	21.34	21.07	21.20	2,329,967	-0.01(-0.04%)
Aug 17, 2022	21.29	21.39	21.09	21.20	2,670,825	-0.31(-1.43%)
Aug 16, 2022	21.31	21.66	21.31	21.51	2,201,330	+0.11(+0.51%)
Aug 15, 2022	21.17	21.50	21.08	21.40	5,263,453	+0.24(+1.11%)
Aug 12, 2022	20.91	21.21	20.78	21.17	3,442,547	+0.45(+2.19%)
Aug 11, 2022	20.68	20.91	20.58	20.71	2,725,797	+0.21(+1.02%)
Aug 10, 2022	20.36	20.52	20.25	20.51	2,478,221	+0.53(+2.63%)
Aug 09, 2022	19.92	20.00	19.74	19.98	2,968,666	+0.15(+0.78%)
Aug 08, 2022	19.61	19.95	19.60	19.83	2,411,593	+0.42(+2.15%)
Aug 05, 2022	19.21	19.41	19.13	19.41	1,821,014	+0.06(+0.33%)
Aug 04, 2022	19.39	19.50	19.26	19.35	2,764,118	-0.08(-0.42%)
Aug 03, 2022	19.52	19.87	19.42	19.43	3,768,716	+0.05(+0.28%)
Aug 02, 2022	19.55	19.66	19.36	19.37	3,088,058	-0.29(-1.48%)
Aug 01, 2022	19.88	19.90	19.56	19.66	4,489,174	-0.38(-1.90%)
Jul 29, 2022	19.88	20.18	19.78	20.04	9,439,370	+0.23(+1.14%)
Jul 28, 2022	19.69	19.91	19.52	19.82	4,444,115	+0.33(+1.67%)
Jul 27, 2022	19.28	19.55	19.21	19.49	4,083,728	+0.30(+1.56%)
Jul 26, 2022	19.42	19.55	19.17	19.19	4,095,048	-0.31(-1.58%)
Jul 25, 2022	19.46	19.53	19.33	19.50	4,039,673	+0.05(+0.28%)
Jul 22, 2022	19.52	19.66	19.35	19.45	2,175,606	+0.04(+0.19%)
Jul 21, 2022	19.27	19.42	19.06	19.41	3,048,277	+0.00(+0.00%)
Jul 20, 2022	18.99	19.58	18.97	19.41	5,305,398	+0.36(+1.90%)
Jul 19, 2022	18.70	19.10	18.63	19.05	3,158,203	+0.59(+3.19%)
Jul 18, 2022	18.34	18.51	18.30	18.46	3,504,518	+0.22(+1.19%)
Jul 15, 2022	18.03	18.42	17.77	18.24	4,117,332	+0.58(+3.29%)
Jul 14, 2022	17.57	17.80	17.50	17.66	5,755,699	-0.36(-2.01%)
Jul 13, 2022	18.07	18.19	17.86	18.02	3,435,032	-0.28(-1.54%)
Jul 12, 2022	17.89	18.42	17.88	18.30	4,732,409	+0.34(+1.87%)
Jul 11, 2022	17.80	18.00	17.72	17.97	2,895,794	+0.00(+0.00%)
Jul 08, 2022	18.18	18.20	17.81	17.97	3,310,209	-0.21(-1.15%)
Jul 07, 2022	18.22	18.37	18.10	18.18	2,861,831	+0.13(+0.70%)
Jul 06, 2022	18.27	18.49	17.89	18.05	4,325,006	-0.18(-0.99%)
Jul 05, 2022	18.05	18.25	17.76	18.23	4,895,155	-0.09(-0.49%)
Jul 01, 2022	17.94	18.39	17.83	18.32	4,642,464	+0.40(+2.23%)
Jun 30, 2022	18.05	18.26	17.78	17.92	6,245,570	-0.37(-2.03%)
Jun 29, 2022	18.39	18.42	18.11	18.29	3,959,543	-0.17(-0.93%)
Jun 28, 2022	18.58	18.98	18.38	18.47	6,693,860	+0.06(+0.35%)
Jun 27, 2022	18.20	18.49	18.06	18.40	6,607,687	+0.14(+0.79%)
Jun 24, 2022	17.94	18.29	17.83	18.26	9,374,401	+0.53(+2.97%)
Jun 23, 2022	17.37	17.78	17.29	17.73	6,220,139	+0.49(+2.84%)
Jun 22, 2022	16.93	17.51	16.85	17.24	5,863,824	+0.00(+0.00%)
Jun 21, 2022	17.41	17.60	17.23	17.24	5,175,491	+0.07(+0.42%)
Jun 17, 2022	17.07	17.45	17.03	17.17	9,297,486	+0.17(+1.01%)
Jun 16, 2022	17.09	17.19	16.79	17.00	5,717,145	-0.51(-2.90%)
Jun 15, 2022	17.59	17.86	17.28	17.51	8,654,101	+0.10(+0.57%)
Jun 14, 2022	17.71	17.82	17.22	17.41	5,159,573	-0.25(-1.44%)
Jun 13, 2022	18.24	18.29	17.57	17.66	4,875,766	-1.06(-5.67%)
Jun 10, 2022	19.04	19.21	18.71	18.72	6,129,778	-0.62(-3.19%)
Jun 09, 2022	20.07	20.10	19.33	19.34	3,231,718	-0.79(-3.92%)
Jun 08, 2022	20.52	20.59	20.11	20.13	2,886,870	-0.57(-2.76%)
Jun 07, 2022	20.13	20.71	20.11	20.70	4,343,593	+0.35(+1.72%)
Jun 06, 2022	20.80	20.80	20.32	20.35	3,624,026	-0.28(-1.35%)
Jun 03, 2022	20.85	20.89	20.48	20.62	6,451,796	-0.33(-1.59%)
Jun 02, 2022	20.52	20.97	20.35	20.96	3,403,235	+0.34(+1.66%)
Jun 01, 2022	21.32	21.33	20.30	20.62	5,155,912	-0.64(-3.00%)
May 31, 2022	21.19	21.45	21.07	21.25	9,077,442	-0.08(-0.38%)
May 27, 2022	20.93	21.35	20.92	21.33	3,252,698	+0.55(+2.64%)
May 26, 2022	20.62	20.93	20.61	20.79	4,662,166	+0.32(+1.58%)
May 25, 2022	20.00	20.57	19.94	20.46	5,597,075	+0.26(+1.29%)
May 24, 2022	19.79	20.22	19.25	20.20	6,073,363	+0.35(+1.77%)
May 23, 2022	19.97	20.18	19.52	19.85	4,538,063	+0.07(+0.36%)
May 20, 2022	20.56	20.58	19.20	19.78	7,541,989	-0.50(-2.48%)
May 19, 2022	20.44	20.83	20.27	20.28	7,137,376	-0.37(-1.78%)
May 18, 2022	21.50	21.53	20.59	20.65	5,911,124	-1.00(-4.61%)
May 17, 2022	21.22	21.65	21.09	21.65	5,395,284	+0.76(+3.66%)
May 16, 2022	20.88	21.05	20.72	20.89	4,648,273	-0.01(-0.04%)
May 13, 2022	20.38	20.92	20.12	20.89	7,410,089	+0.67(+3.33%)
May 12, 2022	19.95	20.45	19.81	20.22	9,475,261	+0.28(+1.40%)
May 11, 2022	20.53	20.97	19.90	19.94	6,655,489	-0.49(-2.38%)
May 10, 2022	21.19	21.33	20.38	20.43	6,220,019	-0.56(-2.66%)
May 09, 2022	21.26	21.39	20.87	20.98	7,045,361	-0.58(-2.67%)
May 06, 2022	21.59	21.81	21.25	21.56	5,999,080	-0.19(-0.87%)
May 05, 2022	22.69	22.72	21.52	21.75	6,480,146	-1.00(-4.39%)
May 04, 2022	22.49	22.79	22.19	22.75	6,743,762	+0.23(+1.04%)
May 03, 2022	22.22	22.65	21.88	22.51	4,815,879	+0.39(+1.75%)
May 02, 2022	22.83	22.93	21.58	22.13	7,193,038	-0.64(-2.80%)
Apr 29, 2022	23.50	23.64	22.70	22.76	8,104,272	-0.92(-3.87%)
Apr 28, 2022	22.81	23.87	22.62	23.68	5,143,045	+1.00(+4.40%)
Apr 27, 2022	22.80	23.08	22.48	22.68	5,281,773	+0.05(+0.24%)
Apr 26, 2022	22.99	23.24	22.57	22.63	4,987,683	-0.40(-1.72%)
Apr 25, 2022	22.77	23.10	22.29	23.02	4,491,624	+0.16(+0.71%)
Apr 22, 2022	23.27	23.29	22.84	22.86	3,658,583	-0.47(-2.00%)
Apr 21, 2022	23.79	23.84	23.30	23.33	3,831,398	-0.23(-0.99%)
Apr 20, 2022	23.36	23.66	23.31	23.56	4,669,957	+0.38(+1.63%)
Apr 19, 2022	22.68	23.28	22.68	23.19	4,999,574	+0.62(+2.75%)
Apr 18, 2022	22.60	22.75	22.44	22.57	2,452,267	-0.02(-0.08%)
Apr 14, 2022	22.60	22.81	22.53	22.58	3,778,425	+0.07(+0.32%)
Apr 13, 2022	21.94	22.55	21.94	22.51	3,672,411	+0.58(+2.62%)
Apr 12, 2022	21.95	22.25	21.85	21.94	3,222,691	-0.05(-0.25%)
Apr 11, 2022	21.87	22.09	21.78	21.99	4,508,924	+0.11(+0.49%)
Apr 08, 2022	21.69	21.92	21.56	21.88	2,360,924	+0.29(+1.33%)
Apr 07, 2022	21.60	21.76	21.18	21.60	5,625,987	-0.13(-0.58%)
Apr 06, 2022	21.60	21.82	21.37	21.72	3,998,560	+0.02(+0.08%)
Apr 05, 2022	22.05	22.35	21.61	21.70	4,209,834	-0.41(-1.87%)
Apr 04, 2022	22.24	22.37	21.91	22.12	2,876,544	-0.16(-0.73%)
Apr 01, 2022	22.37	22.37	21.97	22.28	4,264,675	+0.08(+0.36%)
Mar 31, 2022	22.54	22.66	22.20	22.20	6,070,441	-0.27(-1.20%)
Mar 30, 2022	22.61	22.71	22.37	22.47	3,189,731	-0.32(-1.42%)
Mar 29, 2022	22.24	22.80	22.06	22.79	5,710,242	+0.88(+4.02%)
Mar 28, 2022	21.91	22.02	21.66	21.91	4,832,469	+0.00(+0.00%)
Mar 25, 2022	21.70	22.01	21.68	21.91	4,483,081	+0.26(+1.20%)
Mar 24, 2022	21.59	21.69	21.43	21.65	3,810,009	+0.06(+0.29%)
Mar 23, 2022	21.82	21.93	21.56	21.59	3,562,419	-0.35(-1.60%)
Mar 22, 2022	21.79	22.09	21.76	21.94	4,270,812	+0.41(+1.92%)
Mar 21, 2022	21.67	21.75	21.34	21.52	3,458,334	-0.06(-0.29%)
Mar 18, 2022	21.31	21.60	21.18	21.59	7,626,208	+0.13(+0.59%)
Mar 17, 2022	21.24	21.52	21.16	21.46	3,110,703	+0.01(+0.04%)
Mar 16, 2022	21.53	21.74	20.88	21.45	4,694,512	+0.20(+0.93%)
Mar 15, 2022	21.15	21.27	20.91	21.25	4,634,243	+0.36(+1.72%)
Mar 14, 2022	21.61	21.73	20.80	20.89	3,718,175	-0.41(-1.94%)
Mar 11, 2022	21.64	21.76	21.28	21.31	3,523,345	-0.13(-0.59%)
Mar 10, 2022	21.15	21.48		21.43	3,247,719	-0.07(-0.33%)
Mar 09, 2022	21.63	21.84	21.49	21.51	4,403,948	+0.40(+1.87%)
Mar 08, 2022	20.74	21.39	20.63	21.11	6,121,634	+0.45(+2.20%)
Mar 07, 2022	21.10	21.23	20.66	20.66	5,599,400	-0.50(-2.36%)
Mar 04, 2022	20.91	21.17	20.70	21.15	5,218,611	-0.13(-0.63%)
Mar 03, 2022	21.32	21.41	21.04	21.29	5,224,815	+0.10(+0.46%)
Mar 02, 2022	20.61	21.35	20.55	21.19	7,486,988	+0.76(+3.71%)
Mar 01, 2022	20.86	20.99	20.25	20.43	9,197,304	-0.54(-2.59%)
Feb 28, 2022	21.47	21.71	20.87	20.98	47,632,688	-0.79(-3.64%)
Feb 25, 2022	21.33	21.79	21.31	21.77	7,934,695	+0.53(+2.52%)
Feb 24, 2022	20.15	21.34	20.05	21.23	11,155,430	+0.57(+2.76%)
Feb 23, 2022	21.25	21.50	20.60	20.66	6,634,108	-0.44(-2.07%)
Feb 22, 2022	21.18	21.29	20.87	21.10	8,550,719	-0.12(-0.55%)
Feb 18, 2022				21.22	0	-0.07(-0.33%)
Feb 17, 2022	21.49	21.65	21.23	21.29	5,511,522	-0.35(-1.61%)
Feb 16, 2022	21.20	21.65	21.15	21.64	6,285,514	+0.48(+2.28%)
Feb 15, 2022	21.04	21.31	20.95	21.15	7,074,029	+0.38(+1.85%)
Feb 14, 2022	21.36	21.48	20.71	20.77	6,973,765	-0.58(-2.71%)
Feb 11, 2022	21.67	22.04	21.07	21.35	8,870,361	-0.17(-0.79%)
Feb 10, 2022	21.98	22.38	21.37	21.52	8,398,068	-0.50(-2.27%)
Feb 09, 2022	21.77	22.07	21.77	22.02	5,683,800	+0.52(+2.40%)
Feb 08, 2022	21.47	21.68	21.30	21.50	5,703,336	+0.29(+1.34%)
Feb 07, 2022	21.34	21.50	21.16	21.22	6,846,950	-0.03(-0.13%)
Feb 04, 2022	21.23	21.58	20.89	21.24	5,515,776	-0.19(-0.87%)
Feb 03, 2022	21.70	21.84	21.41	21.43	4,407,648	-0.44(-2.00%)
Feb 02, 2022	21.60	21.93	21.57	21.87	4,631,165	+0.33(+1.53%)