Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.41	28.58	28.38	28.58	750,254	+0.07(+0.24%)
Jan 30, 2023	28.71	28.75	28.50	28.51	611,767	+0.22(+0.78%)
Jan 27, 2023	28.20	28.35	28.14	28.29	799,725	+0.00(+0.00%)
Jan 26, 2023	28.27	28.41	28.18	28.29	799,105	+0.14(+0.51%)
Jan 25, 2023	27.97	28.17	27.91	28.15	605,956	-0.09(-0.31%)
Jan 24, 2023	28.18	28.27	28.08	28.23	437,030	-0.11(-0.37%)
Jan 23, 2023	28.14	28.40	28.11	28.34	776,774	+0.08(+0.27%)
Jan 20, 2023	27.95	28.29	27.94	28.26	746,556	+0.08(+0.27%)
Jan 19, 2023	28.23	28.34	28.16	28.19	801,766	-0.11(-0.37%)
Jan 18, 2023	28.85	28.90	28.28	28.29	1,019,872	+0.13(+0.44%)
Jan 17, 2023	28.30	28.45	28.16	28.17	885,527	+0.13(+0.48%)
Jan 13, 2023	27.66	28.05	27.66	28.03	695,681	+0.38(+1.36%)
Jan 12, 2023	27.57	27.73	27.28	27.66	723,073	-0.05(-0.17%)
Jan 11, 2023	27.75	27.82	27.60	27.70	674,208	+0.34(+1.23%)
Jan 10, 2023	27.35	27.46	27.29	27.37	664,352	+0.25(+0.92%)
Jan 09, 2023	27.26	27.44	27.11	27.12	653,759	-0.16(-0.60%)
Jan 06, 2023	26.79	27.36	26.59	27.28	752,350	+0.70(+2.64%)
Jan 05, 2023	26.85	26.92	26.52	26.58	686,932	-0.82(-2.98%)
Jan 04, 2023	27.30	27.45	27.21	27.40	922,911	+0.67(+2.52%)
Jan 03, 2023	26.73	26.88	26.54	26.72	692,809	+0.06(+0.22%)
Dec 30, 2022	26.53	26.72	26.48	26.67	720,335	-0.28(-1.04%)
Dec 29, 2022	26.75	26.99	26.74	26.95	553,679	+0.25(+0.94%)
Dec 28, 2022	27.05	27.16	26.68	26.69	773,003	-0.04(-0.14%)
Dec 27, 2022	26.81	26.85	26.69	26.73	558,610	-0.11(-0.39%)
Dec 23, 2022	26.55	26.85	26.55	26.84	468,875	+0.04(+0.14%)
Dec 22, 2022	26.81	26.84	26.53	26.80	607,887	-0.08(-0.29%)
Dec 21, 2022	26.69	26.94	26.68	26.88	490,450	+0.16(+0.61%)
Dec 20, 2022	26.68	26.80	26.62	26.71	662,886	-0.05(-0.18%)
Dec 19, 2022	26.84	26.97	26.66	26.76	626,371	-0.21(-0.78%)
Dec 16, 2022	26.92	27.18	26.90	26.97	987,994	-0.26(-0.95%)
Dec 15, 2022	27.59	27.63	27.20	27.23	871,057	-0.60(-2.14%)
Dec 14, 2022	27.83	28.07	27.58	27.83	934,494	+0.12(+0.45%)
Dec 13, 2022	27.75	28.05	27.56	27.70	1,008,074	+0.02(+0.07%)
Dec 12, 2022	27.66	27.72	27.47	27.69	636,220	+0.17(+0.63%)
Dec 09, 2022	27.62	27.71	27.49	27.51	792,197	+0.24(+0.88%)
Dec 08, 2022	27.11	27.32	27.06	27.27	612,082	-0.12(-0.42%)
Dec 07, 2022	27.44	27.58	27.34	27.39	652,488	+0.14(+0.53%)
Dec 06, 2022	27.30	27.41	27.12	27.24	632,720	-0.08(-0.28%)
Dec 05, 2022	27.41	27.53	27.27	27.32	575,491	-0.29(-1.05%)
Dec 02, 2022	27.49	27.70	27.36	27.61	667,375	+0.06(+0.21%)
Dec 01, 2022	27.50	27.63	27.40	27.55	738,870	+0.44(+1.63%)
Nov 30, 2022	26.87	27.14	26.51	27.11	1,011,863	+0.76(+2.88%)
Nov 29, 2022	26.56	26.65	26.31	26.35	716,889	-0.43(-1.62%)
Nov 28, 2022	27.14	27.32	26.76	26.78	627,278	-0.24(-0.89%)
Nov 25, 2022	26.90	27.08	26.89	27.02	392,920	+0.10(+0.36%)
Nov 23, 2022	26.69	26.99	26.69	26.93	563,888	+0.39(+1.49%)
Nov 22, 2022	26.36	26.55	26.30	26.53	956,693	+0.01(+0.04%)
Nov 21, 2022	26.44	26.59	26.36	26.52	791,984	+0.23(+0.88%)
Nov 18, 2022	26.17	26.33	26.15	26.29	989,730	+0.36(+1.37%)
Nov 17, 2022	25.71	25.97	25.56	25.93	1,600,474	-0.18(-0.70%)
Nov 16, 2022	26.01	26.20	25.93	26.12	1,440,005	+0.43(+1.69%)
Nov 15, 2022	26.11	26.16	25.52	25.68	1,109,482	+0.29(+1.14%)
Nov 14, 2022	25.51	25.69	25.35	25.40	1,432,517	-0.27(-1.05%)
Nov 11, 2022	24.98	25.71	24.95	25.67	1,910,988	-1.17(-4.37%)
Nov 10, 2022	26.49	26.85	26.38	26.84	1,375,123	+1.36(+5.32%)
Nov 09, 2022	25.55	25.67	25.42	25.48	836,420	-0.23(-0.90%)
Nov 08, 2022	25.48	25.90	25.44	25.71	1,243,699	+0.35(+1.37%)
Nov 07, 2022	25.16	25.43	25.08	25.37	1,055,503	+0.03(+0.11%)
Nov 04, 2022	25.23	25.40	25.01	25.34	1,153,022	+0.47(+1.90%)
Nov 03, 2022	24.48	25.01	24.48	24.87	988,410	-0.21(-0.84%)
Nov 02, 2022	25.52		25.06	25.08	1,442,303	-0.34(-1.32%)
Nov 01, 2022	25.93	25.99	25.23	25.42	1,243,509	-0.52(-2.00%)
Oct 31, 2022	26.00	26.10	25.92	25.93	1,099,185	-0.31(-1.17%)
Oct 28, 2022	25.85	26.24	25.79	26.24	880,956	+0.42(+1.64%)
Oct 27, 2022	25.95	26.14	25.80	25.82	851,976	-0.04(-0.15%)
Oct 26, 2022	25.65	26.02	25.65	25.86	871,374	+0.22(+0.86%)
Oct 25, 2022	25.15	25.65	25.15	25.64	1,146,864	+0.95(+3.86%)
Oct 24, 2022	24.67	24.91	24.56	24.68	1,046,785	+0.36(+1.46%)
Oct 21, 2022	23.70	24.34	23.66	24.33	1,366,520	+0.53(+2.22%)
Oct 20, 2022	23.88	24.15	23.73	23.80	1,055,569	-0.30(-1.24%)
Oct 19, 2022	24.25	24.27	23.86	24.10	1,115,509	-0.24(-0.99%)
Oct 18, 2022	24.32	24.43	24.12	24.34	1,705,252	+0.23(+0.96%)
Oct 17, 2022	24.02	24.39	24.01	24.11	2,368,573	+0.75(+3.21%)
Oct 14, 2022	23.97	24.04	23.35	23.36	1,364,748	-0.35(-1.46%)
Oct 13, 2022	22.98	23.79	22.87	23.70	1,698,804	+0.09(+0.37%)
Oct 12, 2022	23.56	23.78	23.47	23.62	1,180,474	-0.04(-0.16%)
Oct 11, 2022	23.82	24.03	23.55	23.66	1,127,674	-0.23(-0.97%)
Oct 10, 2022	23.84	24.00	23.73	23.89	1,121,656	-0.09(-0.36%)
Oct 07, 2022	24.32	24.38	23.84	23.97	1,273,347	-0.33(-1.35%)
Oct 06, 2022	24.51	24.58	24.23	24.30	1,222,208	-0.58(-2.32%)
Oct 05, 2022	24.69	25.04	24.49	24.88	1,967,976	-0.06(-0.23%)
Oct 04, 2022	24.67	25.10	24.64	24.93	2,171,245	+1.07(+4.47%)
Oct 03, 2022	23.64	24.10	23.62	23.87	1,858,193	+0.48(+2.06%)
Sep 30, 2022	23.28	23.64	23.22	23.39	1,712,820	+0.14(+0.62%)
Sep 29, 2022	23.05	23.40	23.02	23.24	1,961,981	+0.13(+0.54%)
Sep 28, 2022	22.62	23.16	22.50	23.12	1,373,498	+0.30(+1.31%)
Sep 27, 2022	23.16	23.26	22.67	22.82	1,836,352	+0.13(+0.59%)
Sep 26, 2022	22.64	22.97	22.59	22.68	1,492,843	-0.27(-1.17%)
Sep 23, 2022	23.15	23.19	22.76	22.95	1,202,300	-0.51(-2.17%)
Sep 22, 2022	23.93	23.95	23.43	23.46	1,140,923	-0.49(-2.05%)
Sep 21, 2022	24.19	24.41	23.95	23.95	993,772	-0.13(-0.52%)
Sep 20, 2022	24.11	24.20	23.91	24.08	844,009	-0.48(-1.96%)
Sep 19, 2022	24.01	24.56	23.99	24.56	883,832	+0.12(+0.47%)
Sep 16, 2022	24.53	24.66	24.35	24.44	1,176,700	-0.12(-0.51%)
Sep 15, 2022	24.77	24.99	24.52	24.57	768,457	-0.39(-1.58%)
Sep 14, 2022	25.03	25.12	24.80	24.96	818,450	-0.10(-0.38%)
Sep 13, 2022	25.54	25.57	25.03	25.06	744,340	-0.73(-2.83%)
Sep 12, 2022	25.83	25.97	25.78	25.79	709,294	+0.18(+0.71%)
Sep 09, 2022	25.61	25.66	25.46	25.61	1,686,334	+0.46(+1.84%)
Sep 08, 2022	24.75	25.19	24.70	25.15	763,647	+0.01(+0.04%)
Sep 07, 2022	24.89	25.16	24.86	25.14	875,389	+0.47(+1.91%)
Sep 06, 2022	24.64	24.91	24.47	24.67	1,000,843	+0.03(+0.12%)
Sep 02, 2022	24.94	25.11	24.54	24.64	1,215,125	-0.31(-1.23%)
Sep 01, 2022	24.76	24.95	24.67	24.94	1,937,314	-0.24(-0.95%)
Aug 31, 2022	25.35	25.46	25.18	25.18	850,583	-0.33(-1.28%)
Aug 30, 2022	25.87	25.93	25.48	25.51	939,242	-0.05(-0.19%)
Aug 29, 2022	25.65	25.71	25.50	25.56	1,231,906	-0.12(-0.45%)
Aug 26, 2022	26.45	26.48	25.68	25.68	1,163,343	-1.57(-5.76%)
Aug 25, 2022	27.04	27.24	26.98	27.24	568,971	+0.27(+1.00%)
Aug 24, 2022	26.85	27.03	26.81	26.97	592,494	+0.00(+0.00%)
Aug 23, 2022	26.86	27.06	26.78	26.97	1,027,987	-0.58(-2.09%)
Aug 22, 2022	27.61	27.74	27.53	27.55	1,474,956	-0.14(-0.52%)
Aug 19, 2022	27.85	27.90	27.66	27.70	785,891	-0.16(-0.59%)
Aug 18, 2022	27.83	27.90	27.73	27.86	751,539	+0.10(+0.35%)
Aug 17, 2022	27.71	27.85	27.62	27.76	643,483	-0.09(-0.31%)
Aug 16, 2022	27.65	27.89	27.64	27.85	595,634	-0.04(-0.14%)
Aug 15, 2022	27.82	27.92	27.76	27.89	500,319	-0.02(-0.07%)
Aug 12, 2022	27.66	27.91	27.66	27.91	498,013	+0.10(+0.35%)
Aug 11, 2022	27.92	28.02	27.77	27.81	623,219	-0.57(-2.00%)
Aug 10, 2022	28.27	28.48	28.23	28.38	579,944	+0.44(+1.58%)
Aug 09, 2022	27.96	28.10	27.90	27.94	738,526	+0.04(+0.14%)
Aug 08, 2022	28.09	28.13	27.81	27.90	463,889	+0.11(+0.38%)
Aug 05, 2022	27.90	27.91	27.58	27.79	648,177	-0.52(-1.83%)
Aug 04, 2022	28.09	28.32	28.08	28.31	497,475	+0.08(+0.27%)
Aug 03, 2022	28.04	28.31	27.94	28.23	735,925	+0.27(+0.96%)
Aug 02, 2022	28.18	28.29	27.97	27.97	549,365	-0.26(-0.91%)
Aug 01, 2022	28.32	28.43	28.18	28.22	575,594	+0.01(+0.03%)
Jul 29, 2022	27.95	28.25	27.83	28.21	761,872	+0.32(+1.16%)
Jul 28, 2022	27.52	27.96	27.41	27.89	714,262	+0.44(+1.60%)
Jul 27, 2022	27.09	27.50	27.06	27.45	660,722	+0.42(+1.56%)
Jul 26, 2022	26.89	27.07	26.86	27.03	956,593	+0.01(+0.04%)
Jul 25, 2022	27.04	27.09	26.90	27.02	795,874	+0.04(+0.14%)
Jul 22, 2022	26.94	27.16	26.87	26.98	681,371	+0.00(+0.00%)
Jul 21, 2022	26.64	26.99	26.58	26.98	947,667	+0.49(+1.84%)
Jul 20, 2022	26.54	26.59	26.38	26.49	932,320	-0.14(-0.54%)
Jul 19, 2022	26.42	26.66	26.39	26.64	841,400	+0.55(+2.13%)
Jul 18, 2022	26.26	26.39	26.05	26.08	1,542,995	-0.09(-0.33%)
Jul 15, 2022	25.88	26.17	25.84	26.17	997,563	+0.33(+1.29%)
Jul 14, 2022	25.62	25.89	25.48	25.84	1,064,933	+0.11(+0.45%)
Jul 13, 2022	25.41	25.88	25.41	25.72	1,060,415	+0.11(+0.45%)
Jul 12, 2022	25.72	25.82	25.54	25.61	757,804	-0.16(-0.63%)
Jul 11, 2022	25.72	25.89	25.63	25.77	756,417	-0.03(-0.11%)
Jul 08, 2022	25.69	25.95	25.67	25.80	934,477	-0.15(-0.59%)
Jul 07, 2022	25.83	25.96	25.75	25.95	963,577	+0.06(+0.22%)
Jul 06, 2022	25.78	25.96	25.63	25.89	1,543,097	+0.74(+2.93%)
Jul 05, 2022	24.78	25.18	24.68	25.16	2,286,741	-0.42(-1.64%)
Jul 01, 2022	25.48	25.65	25.28	25.58	4,544,565	-0.17(-0.67%)
Jun 30, 2022	25.62	25.94	25.55	25.75	2,397,720	-0.11(-0.44%)
Jun 29, 2022	25.68	25.92	25.58	25.86	952,647	+0.28(+1.08%)
Jun 28, 2022	26.00	26.05	25.56	25.59	1,149,504	-0.50(-1.91%)
Jun 27, 2022	26.09	26.33	26.01	26.08	5,264,689	+0.08(+0.29%)
Jun 24, 2022	25.79	26.01	25.72	26.01	948,638	+1.07(+4.29%)
Jun 23, 2022	24.91	24.99	24.74	24.94	676,555	+0.12(+0.50%)
Jun 22, 2022	24.54	25.02	24.54	24.81	999,005	+0.20(+0.82%)
Jun 21, 2022	24.66	24.75	24.55	24.61	1,027,912	+0.20(+0.82%)
Jun 17, 2022	24.43	24.55	24.23	24.41	1,125,115	+0.04(+0.16%)
Jun 16, 2022	24.34	24.50	24.27	24.37	1,331,200	-0.22(-0.89%)
Jun 15, 2022	24.29	24.75	24.16	24.59	1,329,115	+0.76(+3.17%)
Jun 14, 2022	24.28	24.30	23.71	23.84	1,647,500	-1.04(-4.19%)
Jun 13, 2022	25.02	25.12	24.80	24.88	1,118,665	-0.55(-2.18%)
Jun 10, 2022	25.51	25.56	25.22	25.43	1,234,276	-0.40(-1.55%)
Jun 09, 2022	26.16	26.31	25.84	25.84	925,834	-0.54(-2.07%)
Jun 08, 2022	26.38	26.56	26.32	26.38	986,762	-0.51(-1.88%)
Jun 07, 2022	26.62	26.91	26.54	26.89	1,134,573	+0.17(+0.64%)
Jun 06, 2022	26.88	27.02	26.67	26.71	1,641,281	+0.18(+0.68%)
Jun 03, 2022	26.48	26.57	26.37	26.53	818,298	-0.31(-1.14%)
Jun 02, 2022	26.42	26.85	26.31	26.84	1,128,298	+0.42(+1.59%)
Jun 01, 2022	27.09	27.10	26.27	26.42	1,182,785	-0.96(-3.49%)
May 31, 2022	27.39	27.59	27.31	27.37	1,584,795	-0.36(-1.31%)
May 27, 2022	27.57	27.87	27.56	27.74	1,187,812	+0.29(+1.04%)
May 26, 2022	27.28	27.51	27.25	27.45	859,573	+0.02(+0.07%)
May 25, 2022	27.43	27.57	27.24	27.43	1,358,839	-0.41(-1.48%)
May 24, 2022	27.87	27.93	27.60	27.84	1,090,088	+0.11(+0.38%)
May 23, 2022	27.57	27.75	27.46	27.74	1,045,486	+0.58(+2.15%)
May 20, 2022	27.16	27.24	26.74	27.15	1,194,488	+0.37(+1.39%)
May 19, 2022	26.38	26.93	26.32	26.78	1,306,248	-0.11(-0.43%)
May 18, 2022	27.10	27.27	26.85	26.90	3,079,575	-0.63(-2.29%)
May 17, 2022	27.45	27.54	27.21	27.53	2,054,087	+0.35(+1.30%)
May 16, 2022	27.15	27.27	26.89	27.17	918,029	+0.21(+0.78%)
May 13, 2022	26.45	26.98	26.44	26.96	1,168,121	+0.75(+2.84%)
May 12, 2022	26.31	26.47	25.98	26.22	1,304,266	-0.37(-1.40%)
May 11, 2022	26.91	27.21	26.56	26.59	1,097,054	-0.55(-2.04%)
May 10, 2022	27.22	27.30	26.91	27.14	1,368,874	+0.22(+0.82%)
May 09, 2022	27.09	27.19	26.86	26.92	1,533,437	-0.34(-1.26%)
May 06, 2022	27.34	27.41	27.08	27.27	1,475,436	-0.69(-2.46%)
May 05, 2022	28.32	28.43	27.77	27.96	2,307,893	-0.66(-2.30%)
May 04, 2022	28.29	28.68	27.94	28.62	1,180,276	+0.57(+2.05%)
May 03, 2022	28.21	28.21	27.92	28.04	1,125,554	+0.05(+0.17%)
May 02, 2022	27.90	28.00	27.62	28.00	1,568,784	-0.15(-0.54%)
Apr 29, 2022	28.70	28.77	28.12	28.15	1,069,772	-0.83(-2.87%)
Apr 28, 2022	28.69	29.10	28.55	28.98	1,350,983	+0.56(+1.96%)
Apr 27, 2022	28.40	28.68	28.31	28.42	1,797,457	+0.08(+0.27%)
Apr 26, 2022	29.11	29.14	28.34	28.35	1,113,093	-0.70(-2.40%)
Apr 25, 2022	28.72	29.06	28.63	29.04	1,091,241	+0.33(+1.15%)
Apr 22, 2022	29.25	29.25	28.71	28.71	1,029,533	-0.40(-1.39%)
Apr 21, 2022	29.49	29.52	29.06	29.12	1,669,590	-0.37(-1.24%)
Apr 20, 2022	29.29	29.59	29.26	29.49	1,481,208	-0.01(-0.03%)
Apr 19, 2022	29.22	29.53	29.20	29.50	1,151,549	-0.15(-0.51%)
Apr 18, 2022	29.56	29.91	29.56	29.65	585,977	-0.06(-0.19%)
Apr 14, 2022	29.90	29.98	29.69	29.70	875,198	+0.04(+0.13%)
Apr 13, 2022	29.37	29.68	29.34	29.66	981,440	+0.47(+1.61%)
Apr 12, 2022	29.43	29.53	29.13	29.19	697,919	-0.50(-1.68%)
Apr 11, 2022	29.85	29.90	29.66	29.69	631,786	-0.12(-0.41%)
Apr 08, 2022	29.82	29.95	29.71	29.82	772,567	-0.46(-1.52%)
Apr 07, 2022	30.10	30.32	29.93	30.28	640,069	+0.25(+0.85%)
Apr 06, 2022	29.88	30.10	29.78	30.02	1,017,349	+0.13(+0.44%)
Apr 05, 2022	29.82	30.14	29.80	29.89	966,773	+0.14(+0.47%)
Apr 04, 2022	29.67	29.80	29.61	29.75	825,188	+0.46(+1.57%)
Apr 01, 2022	29.27	29.30	29.09	29.29	550,528	+0.04(+0.13%)
Mar 31, 2022	29.44	29.62	29.25	29.25	669,171	-0.10(-0.35%)
Mar 30, 2022	29.09	29.40	29.02	29.35	826,329	-0.18(-0.61%)
Mar 29, 2022	29.84	29.99	29.36	29.53	888,712	+0.55(+1.91%)
Mar 28, 2022	28.68	29.00	28.68	28.98	845,929	+0.19(+0.65%)
Mar 25, 2022	28.93	28.93	28.58	28.79	866,788	-0.07(-0.23%)
Mar 24, 2022	28.80	28.86	28.67	28.86	456,914	+0.23(+0.79%)
Mar 23, 2022	28.75	28.86	28.62	28.63	658,972	-0.27(-0.94%)
Mar 22, 2022	28.68	28.97	28.67	28.90	845,400	+0.32(+1.12%)
Mar 21, 2022	28.68	28.77	28.49	28.58	799,715	-0.12(-0.43%)
Mar 18, 2022	28.07	28.75	28.05	28.71	1,168,557	+0.34(+1.19%)
Mar 17, 2022	28.02	28.42	27.96	28.37	1,005,145	+0.63(+2.27%)
Mar 16, 2022	27.34	27.75	27.21	27.74	1,676,471	+0.89(+3.33%)
Mar 15, 2022	26.68	26.90	26.53	26.84	3,445,216	+0.88(+3.41%)
Mar 14, 2022	26.12	26.19	25.93	25.96	4,233,519	+0.25(+0.99%)
Mar 11, 2022	26.02	26.13	25.64	25.71	3,055,340	-0.22(-0.83%)
Mar 10, 2022	26.02	26.34	25.88	25.92	2,710,413	-0.81(-3.03%)
Mar 09, 2022	26.40	26.87	26.23	26.73	4,241,119	+1.10(+4.29%)
Mar 08, 2022	26.18	26.28	25.53	25.63	5,360,214	-1.44(-5.32%)
Mar 07, 2022	27.58	27.64	27.03	27.07	1,361,591	-1.06(-3.78%)
Mar 04, 2022	28.11	28.24	27.95	28.13	1,577,216	-0.96(-3.30%)
Mar 03, 2022	29.31	29.34	28.90	29.09	1,061,293	-0.22(-0.74%)
Mar 02, 2022	29.02	29.47	28.92	29.31	1,340,851	+0.69(+2.40%)
Mar 01, 2022	28.90	29.00	28.49	28.62	1,350,717	-0.09(-0.33%)
Feb 28, 2022	28.55	28.82	28.42	28.71	1,252,550	-0.06(-0.20%)
Feb 25, 2022	28.39	28.78	28.46	28.77	1,338,970	+0.60(+2.14%)
Feb 24, 2022	27.61	28.22	27.46	28.17	1,672,776	-0.24(-0.86%)
Feb 23, 2022	28.85	28.87	28.40	28.41	1,372,505	-0.09(-0.33%)
Feb 22, 2022	28.42	28.62	28.34	28.51	1,214,677	-0.15(-0.53%)
Feb 18, 2022				28.66	0	+0.05(+0.16%)
Feb 17, 2022	28.84	28.84	28.55	28.61	1,038,960	-0.39(-1.36%)
Feb 16, 2022	28.78	29.07	28.77	29.01	1,217,640	-0.02(-0.06%)
Feb 15, 2022	29.01	29.03	28.83	29.03	1,053,047	+0.53(+1.85%)
Feb 14, 2022	28.33	28.55	28.20	28.50	1,370,918	-0.32(-1.11%)
Feb 11, 2022	29.02	29.20	28.73	28.82	1,898,408	-0.09(-0.33%)
Feb 10, 2022	28.89	29.25	28.70	28.91	1,128,838	-0.82(-2.75%)
Feb 09, 2022	29.52	29.77	29.48	29.73	1,188,980	+0.72(+2.50%)
Feb 08, 2022	28.71	29.04	28.66	29.01	2,334,264	-0.07(-0.23%)
Feb 07, 2022	29.19	29.35	29.04	29.07	1,235,787	+0.08(+0.26%)
Feb 04, 2022	28.94	29.10	28.74	29.00	878,627	+0.10(+0.36%)
Feb 03, 2022	29.06		28.87	28.89	826,555	-0.66(-2.23%)
Feb 02, 2022	29.18	29.60	29.18	29.55	747,518	+0.52(+1.78%)