Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.79			21.94	54,866	+0.11(+0.51%)
Jan 28, 2022	21.58	21.89	21.57	21.83	20,487	+0.26(+1.19%)
Jan 27, 2022	21.88	21.90	21.57	21.57	34,129	-0.24(-1.10%)
Jan 26, 2022	21.86	21.91	21.76	21.82	32,046	-0.09(-0.43%)
Jan 25, 2022	21.96	21.96	21.83	21.91	10,825	-0.03(-0.16%)
Jan 24, 2022	22.04	22.04	21.82	21.94	23,567	-0.10(-0.47%)
Jan 21, 2022	21.91	22.05	21.85	22.05	44,922	+0.11(+0.51%)
Jan 20, 2022	22.02	22.04	21.88	21.94	21,691	-0.06(-0.27%)
Jan 19, 2022	21.97	22.08	21.95	22.00	18,513	-0.04(-0.18%)
Jan 18, 2022	22.13	22.13	21.94	22.03	24,977	-0.12(-0.52%)
Jan 14, 2022				22.15	0	+0.02(+0.08%)
Jan 13, 2022	22.04	22.16	22.04	22.13	12,379	+0.08(+0.35%)
Jan 12, 2022	22.18	22.89	22.03	22.06	37,041	-0.09(-0.43%)
Jan 11, 2022	22.02	22.18	22.02	22.15	10,555	+0.06(+0.27%)
Jan 10, 2022	21.97	22.09	21.97	22.09	19,483	+0.05(+0.20%)
Jan 07, 2022	22.00	22.11	22.00	22.04	11,887	-0.02(-0.11%)
Jan 06, 2022	21.97	22.07	21.97	22.07	25,891	+0.06(+0.25%)
Jan 05, 2022	22.00	22.06	21.90	22.01	69,321	-0.02(-0.08%)
Jan 04, 2022	21.97	22.05	21.97	22.03	17,077	-0.01(-0.04%)
Jan 03, 2022	22.04	22.07	21.99	22.04	25,298	-0.05(-0.23%)
Dec 31, 2021	21.96	22.09	21.90	22.09	49,462	+0.07(+0.33%)
Dec 30, 2021	22.06	22.06	21.99	22.02	12,240	-0.00(-0.02%)
Dec 29, 2021	21.97	22.02	21.91	22.02	25,958	+0.05(+0.23%)
Dec 28, 2021	21.86	21.97	21.85	21.97	61,112	+0.11(+0.51%)
Dec 27, 2021	21.90	21.90	21.86	21.86	17,013	-0.02(-0.08%)
Dec 23, 2021	21.92	21.93	21.85	21.88	9,624	-0.01(-0.04%)
Dec 22, 2021	21.82	21.92	21.82	21.88	24,020	+0.04(+0.20%)
Dec 21, 2021	21.81	21.89	21.81	21.84	23,770	+0.03(+0.15%)
Dec 20, 2021	21.80	21.94	21.80	21.81	14,806	-0.02(-0.08%)
Dec 17, 2021	21.86	22.01	21.81	21.82	29,168	-0.10(-0.47%)
Dec 16, 2021	21.88	21.94	21.88	21.93	18,623	+0.05(+0.24%)
Dec 15, 2021	21.82	21.94	21.82	21.88	37,074	+0.01(+0.04%)
Dec 14, 2021	21.88	21.89	21.80	21.87	18,469	+0.03(+0.12%)
Dec 13, 2021	21.78	21.84	21.75	21.84	11,976	+0.05(+0.23%)
Dec 10, 2021	21.92	21.92	21.76	21.79	21,228	+0.00(+0.00%)
Dec 09, 2021	21.76	21.84	21.76	21.79	14,629	+0.03(+0.12%)
Dec 08, 2021	21.81	21.83	21.75	21.76	15,270	-0.09(-0.43%)
Dec 07, 2021	21.87	21.90	21.76	21.86	94,848	+0.04(+0.19%)
Dec 06, 2021	21.70	21.84	21.70	21.82	17,901	+0.09(+0.43%)
Dec 03, 2021	21.70	21.72	21.65	21.72	14,757	+0.00(+0.00%)
Dec 02, 2021	21.67	21.81	21.67	21.72	11,677	+0.03(+0.12%)
Dec 01, 2021	21.65	21.90	21.65	21.70	26,055	+0.08(+0.35%)
Nov 30, 2021	21.67	21.68	21.59	21.62	70,814	-0.06(-0.27%)
Nov 29, 2021	21.65	21.83	21.63	21.68	34,255	+0.06(+0.27%)
Nov 26, 2021	21.76	21.83	21.62	21.62	18,658	-0.19(-0.86%)
Nov 24, 2021	21.85	21.89	21.76	21.81	13,788	-0.00(-0.02%)
Nov 23, 2021	21.78	21.82	21.78	21.81	12,213	-0.01(-0.06%)
Nov 22, 2021	21.89	21.89	21.79	21.82	12,506	+0.01(+0.04%)
Nov 19, 2021	21.83	21.85	21.79	21.82	10,110	+0.03(+0.12%)
Nov 18, 2021	21.80	21.81	21.78	21.79	16,720	-0.03(-0.16%)
Nov 17, 2021	21.79	21.85	21.76	21.82	18,955	+0.03(+0.16%)
Nov 16, 2021	21.82	21.88	21.79	21.79	20,308	-0.09(-0.43%)
Nov 15, 2021	21.88	21.90	21.82	21.88	21,367	+0.01(+0.04%)
Nov 12, 2021	21.87	22.02	21.87	21.87	15,946	-0.04(-0.19%)
Nov 11, 2021	21.93	22.02	21.85	21.92	17,461	-0.03(-0.15%)
Nov 10, 2021	22.14			21.95	23,317	-0.12(-0.54%)
Nov 09, 2021	22.12	22.22	22.05	22.07	21,722	-0.11(-0.52%)
Nov 08, 2021	22.22	22.22	22.11	22.18	9,005	-0.05(-0.21%)
Nov 05, 2021	22.12	22.24	22.09	22.23	14,503	+0.07(+0.31%)
Nov 04, 2021	22.08	22.22	22.08	22.16	27,314	+0.03(+0.11%)
Nov 03, 2021	22.09	22.16	22.08	22.14	10,693	-0.02(-0.08%)
Nov 02, 2021	22.07	22.15	22.04	22.15	14,691	+0.04(+0.20%)