Kenon Holdings Ltd (NY: KEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	22.92	23.35	22.91	23.33	23,542	+0.55(+2.41%)
Jan 30, 2023	22.72	23.11	22.72	22.78	35,371	-0.40(-1.72%)
Jan 27, 2023	23.45	23.63	23.16	23.18	22,054	-0.38(-1.63%)
Jan 26, 2023	23.67	23.76	23.30	23.57	43,989	-0.68(-2.79%)
Jan 25, 2023	24.08	24.27	23.94	24.24	15,754	-0.48(-1.95%)
Jan 24, 2023	24.96	24.99	24.63	24.72	49,570	-1.13(-4.36%)
Jan 23, 2023	25.57	25.85	25.38	25.85	25,711	+0.32(+1.27%)
Jan 20, 2023	25.28	25.62	25.19	25.53	16,615	+0.47(+1.86%)
Jan 19, 2023	25.59	25.59	24.97	25.06	14,785	-0.50(-1.94%)
Jan 18, 2023	25.62	25.84	25.32	25.56	32,715	+0.19(+0.74%)
Jan 17, 2023	24.79	25.51	24.79	25.37	25,933	+0.68(+2.74%)
Jan 13, 2023	24.69	24.77	24.45	24.69	10,604	+0.08(+0.31%)
Jan 12, 2023	24.64	24.78	24.42	24.62	24,725	+0.38(+1.55%)
Jan 11, 2023	24.31	24.42	24.05	24.24	26,658	+0.04(+0.17%)
Jan 10, 2023	24.45	24.45	23.87	24.20	9,886	-0.14(-0.57%)
Jan 09, 2023	24.08	24.42	23.93	24.34	42,650	+0.82(+3.48%)
Jan 06, 2023	23.31	23.67	23.31	23.52	38,486	+0.22(+0.94%)
Jan 05, 2023	23.64	23.64	22.72	23.30	33,520	-0.33(-1.41%)
Jan 04, 2023	23.83	24.05	23.50	23.64	17,939	+0.39(+1.70%)
Jan 03, 2023	23.77	24.02	23.11	23.24	24,614	-1.56(-6.27%)
Dec 30, 2022	24.63	25.12	24.63	24.80	16,240	+0.02(+0.09%)
Dec 29, 2022	24.14	25.02	24.14	24.78	10,602	+0.63(+2.61%)
Dec 28, 2022	24.60	24.60	23.96	24.14	16,638	-0.43(-1.74%)
Dec 27, 2022	24.71	24.71	24.29	24.57	20,984	+0.05(+0.21%)
Dec 23, 2022	24.69	24.80	24.51	24.52	11,400	+0.01(+0.03%)
Dec 22, 2022	25.41	25.41	24.51	24.51	11,232	-0.88(-3.46%)
Dec 21, 2022	25.30	25.47	25.05	25.39	14,216	+0.36(+1.44%)
Dec 20, 2022	24.64	25.35	24.64	25.03	12,594	+0.30(+1.22%)
Dec 19, 2022	24.85	24.98	24.69	24.73	9,782	+0.20(+0.83%)
Dec 16, 2022	25.12	25.12	24.61	24.53	22,303	-0.77(-3.03%)
Dec 15, 2022	25.11	25.30	24.87	25.29	69,432	+0.35(+1.42%)
Dec 14, 2022	25.35	25.49	24.90	24.94	10,793	-0.61(-2.38%)
Dec 13, 2022	26.14	26.17	25.12	25.55	18,913	-0.07(-0.26%)
Dec 12, 2022	25.75	26.00	25.56	25.62	17,858	+0.09(+0.35%)
Dec 09, 2022	25.32	25.55	25.29	25.53	16,919	+0.43(+1.71%)
Dec 08, 2022	25.20	25.49	25.10	25.10	12,264	-0.29(-1.15%)
Dec 07, 2022	25.65	25.65	25.19	25.39	17,817	-0.54(-2.09%)
Dec 06, 2022	26.57	26.57	25.81	25.93	16,813	-0.57(-2.16%)
Dec 05, 2022	27.11	27.45	26.49	26.50	16,912	-0.93(-3.40%)
Dec 02, 2022	27.46	27.69	27.18	27.44	6,265	-0.02(-0.08%)
Dec 01, 2022	27.69	27.88	27.46	27.46	20,839	+0.47(+1.75%)
Nov 30, 2022	27.15	27.56	26.30	26.98	28,838	-0.02(-0.08%)
Nov 29, 2022	27.13	27.79	26.89	27.01	19,494	-1.31(-4.62%)
Nov 28, 2022	28.65	28.70	28.12	28.32	10,812	-0.46(-1.59%)
Nov 25, 2022	28.78	28.78	28.17	28.77	3,196	+0.20(+0.68%)
Nov 23, 2022	27.79	28.58	27.76	28.58	29,444	+0.52(+1.86%)
Nov 22, 2022	28.19	28.19	27.88	28.06	8,681	+0.12(+0.42%)
Nov 21, 2022	28.10	28.16	27.71	27.94	13,153	-0.02(-0.08%)
Nov 18, 2022	28.28	28.41	27.65	27.96	22,578	-0.01(-0.03%)
Nov 17, 2022	28.56	28.56	27.70	27.97	27,993	-0.91(-3.15%)
Nov 16, 2022	29.60	29.62	28.64	28.88	26,307	-0.43(-1.46%)
Nov 15, 2022	29.99	29.99	29.19	29.31	15,533	-0.23(-0.76%)
Nov 14, 2022	30.15	30.15	29.52	29.53	33,403	-1.18(-3.84%)
Nov 11, 2022	29.98	30.85	29.95	30.71	23,141	+0.95(+3.21%)
Nov 10, 2022	29.31	29.95	29.12	29.76	30,368	+2.09(+7.57%)
Nov 09, 2022	28.11	28.25	27.65	27.66	8,283	-0.20(-0.72%)
Nov 08, 2022	27.72	28.13	27.56	27.86	16,899	-0.50(-1.77%)
Nov 07, 2022	28.24	28.55	28.14	28.37	18,221	+0.29(+1.02%)
Nov 04, 2022	27.95	28.16	27.78	28.08	15,555	+0.77(+2.83%)
Nov 03, 2022	27.47	27.97	27.31	27.31	26,185	-0.77(-2.76%)
Nov 02, 2022	28.74		28.01	28.08	32,053	-1.19(-4.08%)
Nov 01, 2022	29.23	29.31	28.92	29.28	9,953	+0.50(+1.72%)
Oct 31, 2022	28.59	29.03	28.59	28.78	10,306	+0.19(+0.66%)
Oct 28, 2022	28.37	28.59	28.03	28.59	15,241	+0.15(+0.53%)
Oct 27, 2022	28.63	28.76	28.10	28.44	18,084	-0.40(-1.38%)
Oct 26, 2022	28.86	29.31	28.77	28.84	24,665	+0.20(+0.68%)
Oct 25, 2022	28.50	28.92	28.50	28.65	23,820	+0.13(+0.45%)
Oct 24, 2022	28.28	28.53	27.95	28.52	32,707	+0.23(+0.82%)
Oct 21, 2022	27.56	28.46	27.27	28.28	19,800	+1.01(+3.72%)
Oct 20, 2022	27.46	27.80	26.99	27.27	27,530	-0.17(-0.63%)
Oct 19, 2022	27.65	27.83	27.28	27.44	19,503	-0.39(-1.40%)
Oct 18, 2022	28.22	28.22	27.11	27.83	22,645	+0.16(+0.57%)
Oct 17, 2022	28.17	28.41	27.56	27.68	35,199	+0.21(+0.77%)
Oct 14, 2022	28.52	28.71	27.39	27.47	34,889	-0.86(-3.05%)
Oct 13, 2022	26.88	28.42	26.86	28.33	76,477	+1.44(+5.37%)
Oct 12, 2022	26.38	26.98	26.38	26.89	19,808	+0.66(+2.52%)
Oct 11, 2022	26.03	26.46	25.77	26.23	45,778	+0.26(+1.01%)
Oct 10, 2022	26.02	26.02	25.62	25.96	34,091	+0.04(+0.15%)
Oct 07, 2022	26.32	26.32	25.56	25.93	26,762	-0.53(-1.99%)
Oct 06, 2022	26.68	26.82	26.13	26.45	31,303	-0.23(-0.84%)
Oct 05, 2022	26.65	26.80	26.09	26.68	25,642	-0.10(-0.36%)
Oct 04, 2022	26.64	27.05	26.64	26.77	24,306	+0.77(+2.95%)
Oct 03, 2022	25.60	26.34	25.58	26.01	43,661	+0.26(+0.99%)
Sep 30, 2022	25.61	26.16	25.59	25.75	24,833	+0.02(+0.06%)
Sep 29, 2022	26.43	26.43	25.68	25.74	24,548	-1.19(-4.41%)
Sep 28, 2022	26.30	26.94	26.29	26.92	53,322	+0.72(+2.75%)
Sep 27, 2022	25.81	26.62	25.79	26.20	77,828	+0.38(+1.46%)
Sep 26, 2022	26.33	26.50	25.67	25.83	48,593	-0.42(-1.60%)
Sep 23, 2022	26.94	26.94	25.46	26.25	77,951	-0.67(-2.48%)
Sep 22, 2022	27.60	27.74	26.90	26.92	37,669	-1.10(-3.92%)
Sep 21, 2022	29.25	29.25	28.01	28.01	40,578	-1.52(-5.14%)
Sep 20, 2022	29.17	29.64	29.14	29.53	24,204	+0.69(+2.40%)
Sep 19, 2022	28.89	29.07	28.70	28.84	29,171	-0.65(-2.22%)
Sep 16, 2022	29.23	29.55	28.98	29.49	48,880	-0.19(-0.63%)
Sep 15, 2022	30.06	30.25	29.39	29.68	34,713	-0.71(-2.35%)
Sep 14, 2022	30.70	30.89	30.14	30.40	45,785	-0.29(-0.96%)
Sep 13, 2022	30.92	31.51	30.64	30.69	26,254	-0.98(-3.11%)
Sep 12, 2022	30.73	31.74	30.73	31.67	38,816	+1.54(+5.11%)
Sep 09, 2022	30.22	30.49	30.13	30.13	18,126	+0.24(+0.80%)
Sep 08, 2022	29.76	30.01	29.19	29.89	50,302	+0.14(+0.45%)
Sep 07, 2022	29.84	30.03	29.55	29.76	24,916	-0.08(-0.28%)
Sep 06, 2022	30.27	30.33	29.76	29.84	87,099	+0.20(+0.66%)
Sep 02, 2022	29.92	30.22	29.50	29.65	39,484	+0.17(+0.59%)
Sep 01, 2022	29.71	29.71	29.00	29.47	55,858	-1.10(-3.61%)
Aug 31, 2022	30.62	30.83	30.28	30.58	64,970	-0.23(-0.73%)
Aug 30, 2022	31.55	31.56	30.72	30.80	58,232	-0.66(-2.10%)
Aug 29, 2022	32.16	32.16	31.46	31.46	49,686	-0.62(-1.94%)
Aug 26, 2022	32.98	33.48	31.91	32.09	43,503	-0.89(-2.71%)
Aug 25, 2022	33.37	33.42	32.82	32.98	34,828	-1.43(-4.15%)
Aug 24, 2022	33.78	34.65	33.78	34.41	79,099	+1.01(+3.01%)
Aug 23, 2022	33.90	34.01	33.30	33.40	25,728	-0.29(-0.85%)
Aug 22, 2022	32.94	33.82	32.94	33.69	35,428	+0.44(+1.31%)
Aug 19, 2022	34.13	34.13	32.79	33.25	34,910	-1.06(-3.09%)
Aug 18, 2022	33.12	34.42	33.12	34.31	34,680	+1.55(+4.72%)
Aug 17, 2022	32.71	33.07	32.22	32.76	38,051	-1.74(-5.03%)
Aug 16, 2022	34.48	34.72	34.01	34.50	29,063	+0.20(+0.57%)
Aug 15, 2022	35.05	35.06	33.88	34.30	40,232	-1.59(-4.42%)
Aug 12, 2022	35.80	36.16	34.97	35.89	44,533	+0.09(+0.25%)
Aug 11, 2022	35.87	36.22	35.69	35.80	18,341	+0.22(+0.61%)
Aug 10, 2022	34.72	35.62	34.72	35.58	37,519	+1.59(+4.66%)
Aug 09, 2022	34.47	34.47	33.83	34.00	27,116	+0.00(+0.00%)
Aug 08, 2022	33.08	34.87	32.94	34.00	84,234	+1.45(+4.46%)
Aug 05, 2022	32.55	32.76	32.16	32.55	24,534	-0.32(-0.96%)
Aug 04, 2022	32.77	33.01	32.54	32.86	27,719	+0.09(+0.28%)
Aug 03, 2022	32.94	33.01	32.31	32.77	43,314	+0.40(+1.23%)
Aug 02, 2022	32.71	32.82	31.95	32.37	35,902	+0.05(+0.16%)
Aug 01, 2022	32.69	32.69	31.83	32.32	30,142	-0.21(-0.65%)
Jul 29, 2022	32.39	32.58	31.95	32.53	43,941	+0.23(+0.70%)
Jul 28, 2022	31.72	32.31	31.48	32.31	27,974	+1.34(+4.32%)
Jul 27, 2022	30.11	30.97	29.99	30.97	19,568	+1.49(+5.05%)
Jul 26, 2022	30.41	30.41	29.30	29.48	49,521	-1.46(-4.71%)
Jul 25, 2022	30.61	31.01	30.55	30.94	22,272	+0.73(+2.41%)
Jul 22, 2022	31.34	31.62	30.13	30.21	66,055	-1.13(-3.62%)
Jul 21, 2022	31.78	31.78	30.81	31.34	25,820	-0.44(-1.37%)
Jul 20, 2022	31.88	32.00	31.36	31.78	32,561	-0.13(-0.40%)
Jul 19, 2022	31.31	31.91	31.16	31.91	38,191	+1.07(+3.48%)
Jul 18, 2022	30.95	31.24	30.64	30.83	50,899	+0.23(+0.76%)
Jul 15, 2022	31.17	31.17	29.98	30.60	109,009	-0.02(-0.07%)
Jul 14, 2022	30.62	30.62	29.71	30.62	33,906	-0.35(-1.14%)
Jul 13, 2022	30.31	31.25	30.16	30.98	35,305	+0.05(+0.15%)
Jul 12, 2022	30.44	31.34	30.44	30.93	70,231	+1.10(+3.70%)
Jul 11, 2022	29.46	29.95	29.41	29.83	51,848	+0.19(+0.63%)
Jul 08, 2022	29.12	29.64	28.72	29.64	23,389	+0.53(+1.83%)
Jul 07, 2022	29.16	29.71	28.92	29.10	71,991	+1.05(+3.75%)
Jul 06, 2022	27.80	28.28	27.45	28.05	108,119	+0.27(+0.97%)
Jul 05, 2022	28.02	28.07	27.23	27.78	77,972	-1.30(-4.47%)
Jul 01, 2022	29.88	30.02	28.50	29.08	164,087	-0.86(-2.86%)
Jun 30, 2022	30.69	30.70	29.68	29.94	97,622	-1.71(-5.39%)
Jun 29, 2022	31.01	31.85	30.82	31.64	135,927	+1.04(+3.39%)
Jun 28, 2022	32.31	32.31	30.32	30.61	151,997	-1.69(-5.24%)
Jun 27, 2022	33.17	33.42	32.08	32.30	88,688	+7.16(+28.49%)
Jun 24, 2022	24.98	25.80	24.23	25.14	279,660	-5.67(-18.41%)
Jun 23, 2022	30.62	30.85	29.95	30.81	210,827	+0.12(+0.38%)
Jun 22, 2022	31.22	31.57	30.37	30.69	243,073	-0.93(-2.95%)
Jun 21, 2022	32.15	32.15	30.76	31.62	229,309	+1.85(+6.20%)
Jun 17, 2022	30.20	30.60	29.69	29.78	101,015	-0.18(-0.60%)
Jun 16, 2022	29.97	30.16	29.51	29.96	125,736	-0.50(-1.64%)
Jun 15, 2022	29.75	31.25	29.75	30.46	144,919	+1.26(+4.31%)
Jun 14, 2022	28.88	29.34	28.55	29.20	61,573	+1.36(+4.88%)
Jun 13, 2022	28.40	28.82	27.83	27.84	84,139	-1.58(-5.38%)
Jun 10, 2022	29.59	30.01	29.13	29.42	73,551	-0.60(-2.01%)
Jun 09, 2022	30.61	31.01	30.03	30.03	82,631	-1.18(-3.80%)
Jun 08, 2022	32.21	32.42	31.20	31.21	172,788	-2.45(-7.28%)
Jun 07, 2022	33.35	33.88	33.05	33.66	47,831	+0.33(+0.98%)
Jun 06, 2022	33.70	33.76	32.94	33.33	74,413	+0.06(+0.17%)
Jun 03, 2022	33.67	34.37	33.19	33.28	105,281	-0.74(-2.18%)
Jun 02, 2022	32.49	34.29	32.49	34.02	195,927	+1.78(+5.51%)
Jun 01, 2022	32.52	32.88	30.99	32.24	159,914	+0.12(+0.38%)
May 31, 2022	33.20	33.23	31.89	32.12	112,471	-1.28(-3.82%)
May 27, 2022	33.14	33.61	32.62	33.40	54,497	+0.68(+2.07%)
May 26, 2022	32.59	32.79	32.15	32.72	63,614	+0.12(+0.37%)
May 25, 2022	32.32	32.94	31.98	32.60	65,427	+0.01(+0.02%)
May 24, 2022	32.93	33.05	32.27	32.59	52,972	-0.57(-1.72%)
May 23, 2022	32.25	33.19	31.94	33.16	56,008	+1.54(+4.88%)
May 20, 2022	32.49	32.49	31.20	31.62	51,001	-0.14(-0.45%)
May 19, 2022	31.26	32.08	30.83	31.76	39,540	+0.51(+1.62%)
May 18, 2022	33.19	33.19	31.11	31.26	127,258	-1.77(-5.35%)
May 17, 2022	32.72	33.35	32.72	33.02	40,721	+1.04(+3.26%)
May 16, 2022	31.17	32.25	30.94	31.98	82,364	+1.05(+3.40%)
May 13, 2022	29.97	31.01	29.96	30.93	61,089	+1.63(+5.56%)
May 12, 2022	30.46	30.46	28.63	29.30	96,771	-1.10(-3.61%)
May 11, 2022	31.10	31.64	30.17	30.40	59,304	-0.55(-1.77%)
May 10, 2022	30.80	31.20	30.46	30.95	53,233	+0.28(+0.90%)
May 09, 2022	32.04	32.05	30.16	30.67	112,611	-2.68(-8.04%)
May 06, 2022	33.61	33.76	32.64	33.35	84,659	-0.06(-0.19%)
May 05, 2022	34.25	34.25	32.67	33.41	62,261	-0.97(-2.83%)
May 04, 2022	33.76	34.45	33.36	34.39	63,492	+0.83(+2.49%)
May 03, 2022	32.45	33.80	32.45	33.55	73,615	+1.10(+3.40%)
May 02, 2022	32.51	32.69	31.87	32.45	62,343	-0.45(-1.38%)
Apr 29, 2022	33.80	33.84	32.81	32.90	34,740	-0.91(-2.69%)
Apr 28, 2022	33.90	34.11	32.95	33.81	52,786	+0.53(+1.61%)
Apr 27, 2022	32.69	33.53	32.59	33.28	90,142	+0.90(+2.79%)
Apr 26, 2022	32.72	33.11	32.23	32.37	55,138	+0.74(+2.33%)
Apr 25, 2022	32.50	32.51	30.68	31.64	164,561	-1.77(-5.30%)
Apr 22, 2022	33.75	34.03	33.12	33.41	45,829	-0.35(-1.02%)
Apr 21, 2022	35.78	36.21	33.56	33.75	71,350	-1.62(-4.59%)
Apr 20, 2022	35.75	36.19	35.28	35.37	69,852	+0.43(+1.22%)
Apr 19, 2022	33.72	34.98	33.72	34.95	62,529	+1.61(+4.83%)
Apr 18, 2022	33.25	33.59	32.96	33.34	98,223	-0.26(-0.79%)
Apr 14, 2022	34.36	34.43	33.47	33.60	48,888	-0.21(-0.63%)
Apr 13, 2022	33.32	34.25	33.32	33.82	63,452	+0.63(+1.89%)
Apr 12, 2022	33.24	33.98	32.83	33.19	112,571	+0.48(+1.46%)
Apr 11, 2022	33.41	33.47	32.71	32.71	97,197	-0.75(-2.23%)
Apr 08, 2022	34.02	34.05	33.41	33.46	71,995	-0.20(-0.60%)
Apr 07, 2022	33.61	34.13	33.49	33.66	96,640	-0.38(-1.12%)
Apr 06, 2022	33.64	34.32	33.02	34.04	156,439	-0.03(-0.08%)
Apr 05, 2022	35.94	36.14	34.02	34.07	184,481	-2.44(-6.70%)
Apr 04, 2022	37.39	37.51	35.82	36.51	138,928	-1.73(-4.51%)
Apr 01, 2022	39.11	39.39	37.96	38.24	96,623	-0.83(-2.12%)
Mar 31, 2022	37.31	39.71	36.99	39.07	142,158	+1.10(+2.91%)
Mar 30, 2022	38.48	38.48	37.88	37.96	87,226	-0.95(-2.44%)
Mar 29, 2022	39.87	39.87	38.48	38.91	57,518	-0.35(-0.88%)
Mar 28, 2022	37.57	39.53	37.57	39.26	118,979	+0.79(+2.06%)
Mar 25, 2022	39.57	39.98	38.12	38.46	135,470	-0.83(-2.12%)
Mar 24, 2022	40.71	40.82	38.99	39.30	169,778	-2.25(-5.41%)
Mar 23, 2022	41.08	41.93	41.08	41.55	85,441	+0.42(+1.02%)
Mar 22, 2022	39.97	41.27	39.97	41.13	98,756	+1.74(+4.43%)
Mar 21, 2022	40.09	40.09	38.98	39.38	158,005	-1.31(-3.22%)
Mar 18, 2022	40.05	40.83	38.63	40.70	365,708	+0.52(+1.29%)
Mar 17, 2022	39.52	40.75	38.94	40.18	198,301	+1.55(+4.01%)
Mar 16, 2022	38.22	38.66	37.48	38.63	108,737	+1.41(+3.80%)
Mar 15, 2022	37.29	37.96	36.10	37.22	79,938	+1.27(+3.52%)
Mar 14, 2022	35.75	36.11	35.38	35.95	73,892	+0.98(+2.81%)
Mar 11, 2022	34.87	35.63	34.80	34.97	70,227	-0.09(-0.25%)
Mar 10, 2022	34.30	35.16	33.62	35.05	83,770	+0.97(+2.84%)
Mar 09, 2022	34.07	34.51	33.55	34.09	99,241	+1.72(+5.31%)
Mar 08, 2022	32.31	32.72	31.75	32.37	35,834	+0.15(+0.46%)
Mar 07, 2022	32.78	33.49	32.20	32.22	49,721	-0.01(-0.02%)
Mar 04, 2022	32.58	32.75	31.92	32.22	28,362	-0.65(-1.98%)
Mar 03, 2022	32.70	33.25	32.31	32.87	84,080	-0.67(-2.01%)
Mar 02, 2022	32.38	33.83	32.38	33.55	28,157	+1.47(+4.57%)
Mar 01, 2022	32.79	32.84	31.93	32.08	31,102	-0.48(-1.47%)
Feb 28, 2022	32.23	33.54	32.00	32.56	50,255	+0.70(+2.20%)
Feb 25, 2022	31.24	32.24	31.42	31.85	24,200	+0.81(+2.61%)
Feb 24, 2022	30.35	31.37	29.97	31.04	62,246	-0.37(-1.19%)
Feb 23, 2022	32.93	32.93	31.26	31.42	29,532	-1.35(-4.11%)
Feb 22, 2022	32.64	33.30	32.23	32.76	32,792	+0.16(+0.49%)
Feb 18, 2022				32.60	0	-0.54(-1.63%)
Feb 17, 2022	33.64	33.99	32.88	33.14	67,261	-0.49(-1.47%)
Feb 16, 2022	33.13	34.21	33.13	33.64	37,785	+0.65(+1.97%)
Feb 15, 2022	32.72	33.21	32.72	32.99	32,426	+0.71(+2.21%)
Feb 14, 2022	32.41	32.72	31.55	32.27	105,575	-0.07(-0.21%)
Feb 11, 2022	32.82	33.65	32.04	32.34	82,930	-0.44(-1.35%)
Feb 10, 2022	32.99	33.69	32.59	32.79	81,255	-1.14(-3.36%)
Feb 09, 2022	34.25	34.51	33.45	33.93	53,835	-0.12(-0.35%)
Feb 08, 2022	33.62	34.59	33.57	34.05	101,766	+1.06(+3.23%)
Feb 07, 2022	32.41	33.79	32.41	32.98	74,480	+0.95(+2.96%)
Feb 04, 2022	31.80	32.43	31.68	32.03	54,688	+0.18(+0.56%)
Feb 03, 2022	30.89			31.85	79,419	+0.04(+0.13%)
Feb 02, 2022	32.79	32.79	31.80	31.81	58,230	-0.64(-1.98%)