South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	41.14	41.47	40.16	40.58	406,412	-1.17(-2.80%)
Dec 29, 2022	41.32	41.78	41.28	41.75	198,349	+0.77(+1.89%)
Dec 28, 2022	41.34	41.46	40.91	40.97	136,821	-0.97(-2.30%)
Dec 27, 2022	41.25	42.11	41.25	41.94	164,868	+0.47(+1.13%)
Dec 23, 2022	41.33	41.54	41.15	41.47	65,810	+0.64(+1.57%)
Dec 22, 2022	41.03	41.05	40.34	40.83	130,107	-0.48(-1.16%)
Dec 21, 2022	40.77	41.36	40.77	41.31	175,831	+1.00(+2.49%)
Dec 20, 2022	40.36	40.53	40.14	40.30	170,242	-0.11(-0.26%)
Dec 19, 2022	40.88	40.93	40.29	40.41	262,120	+1.25(+3.20%)
Dec 16, 2022	39.26	39.35	38.93	39.15	290,130	-0.10(-0.24%)
Dec 15, 2022	39.59	39.88	39.12	39.25	362,883	-2.01(-4.87%)
Dec 14, 2022	41.14	41.55	40.68	41.26	161,098	+0.10(+0.23%)
Dec 13, 2022	41.30	41.63	40.94	41.16	318,683	+0.84(+2.08%)
Dec 12, 2022	40.45	40.46	40.05	40.32	538,232	-0.30(-0.74%)
Dec 09, 2022	41.18	41.18	40.59	40.62	254,287	-0.74(-1.80%)
Dec 08, 2022	41.43	41.48	41.14	41.37	333,667	-0.04(-0.09%)
Dec 07, 2022	41.47	41.71	41.13	41.41	169,985	+0.47(+1.15%)
Dec 06, 2022	41.24	41.37	40.78	40.94	69,225	+0.40(+0.98%)
Dec 05, 2022	41.33	41.44	40.27	40.54	537,669	+0.00(+0.00%)
Dec 02, 2022	40.17	40.69	40.11	40.54	342,085	+0.62(+1.56%)
Dec 01, 2022	40.12	40.14	39.59	39.92	651,973	-1.96(-4.68%)
Nov 30, 2022	42.91	42.98	41.82	41.88	1,491,096	+0.28(+0.68%)
Nov 29, 2022	41.43	41.79	41.36	41.59	211,988	+0.35(+0.85%)
Nov 28, 2022	41.55	41.82	41.25	41.25	129,104	-0.41(-0.97%)
Nov 25, 2022	41.62	41.70	41.56	41.65	36,640	-0.50(-1.18%)
Nov 23, 2022	41.64	42.15	41.61	42.15	77,080	+1.07(+2.61%)
Nov 22, 2022	40.78	41.09	40.72	41.08	94,106	+0.55(+1.35%)
Nov 21, 2022	40.47	40.56	40.18	40.53	144,475	-0.41(-0.99%)
Nov 18, 2022	40.90	41.00	40.67	40.94	116,593	-0.08(-0.18%)
Nov 17, 2022	40.13	41.03	40.08	41.01	152,162	+0.20(+0.48%)
Nov 16, 2022	40.94	41.04	40.71	40.81	121,995	-0.01(-0.02%)
Nov 15, 2022	41.06	41.13	40.26	40.82	166,114	+0.04(+0.09%)
Nov 14, 2022	40.67	41.17	40.67	40.78	183,396	-0.53(-1.28%)
Nov 11, 2022	41.00	41.45	40.67	41.31	312,024	+0.56(+1.36%)
Nov 10, 2022	40.08	40.78	40.01	40.76	296,495	+2.38(+6.21%)
Nov 09, 2022	38.50	38.96	38.26	38.37	117,976	-0.59(-1.52%)
Nov 08, 2022	38.23	39.16	38.09	38.97	191,475	+0.35(+0.90%)
Nov 07, 2022	38.61	38.83	38.42	38.62	172,208	+0.25(+0.64%)
Nov 04, 2022	37.12	38.40	37.05	38.37	349,547	+3.00(+8.47%)
Nov 03, 2022	35.03	35.52	34.90	35.38	1,254,064	-0.52(-1.44%)
Nov 02, 2022	36.56		35.85	35.90	225,693	-0.26(-0.73%)
Nov 01, 2022	36.83	36.83	35.96	36.16	206,658	+0.37(+1.03%)
Oct 31, 2022	35.65	35.83	35.54	35.79	132,611	-0.48(-1.32%)
Oct 28, 2022	36.15	36.28	35.97	36.27	144,987	-0.20(-0.54%)
Oct 27, 2022	36.43	36.89	36.30	36.47	188,806	-0.08(-0.21%)
Oct 26, 2022	36.03	36.69	36.03	36.55	249,213	+1.51(+4.30%)
Oct 25, 2022	34.55	35.13	34.55	35.04	105,362	+0.82(+2.40%)
Oct 24, 2022	34.17	34.27	33.85	34.22	123,677	-1.58(-4.42%)
Oct 21, 2022	34.68	35.81	34.58	35.80	108,136	+1.11(+3.20%)
Oct 20, 2022	34.64	35.35	34.58	34.69	128,253	-0.37(-1.05%)
Oct 19, 2022	35.10	35.29	34.86	35.06	180,864	-0.54(-1.51%)
Oct 18, 2022	36.09	36.09	35.35	35.59	119,987	-0.19(-0.53%)
Oct 17, 2022	35.48	36.08	35.48	35.78	245,485	+1.89(+5.59%)
Oct 14, 2022	34.90	34.96	33.83	33.89	130,996	-1.07(-3.07%)
Oct 13, 2022	33.83	35.17	33.57	34.96	176,015	+0.41(+1.17%)
Oct 12, 2022	34.62	34.71	34.42	34.56	390,700	-0.33(-0.95%)
Oct 11, 2022	35.07	35.70	34.81	34.89	221,360	-0.27(-0.78%)
Oct 10, 2022	35.34	35.44	34.94	35.16	93,560	-0.11(-0.32%)
Oct 07, 2022	35.46	35.64	35.15	35.27	320,560	-0.43(-1.21%)
Oct 06, 2022	36.13	36.26	35.69	35.71	134,672	-0.24(-0.66%)
Oct 05, 2022	35.84	36.16	35.50	35.94	253,919	-0.62(-1.70%)
Oct 04, 2022	36.21	36.77	36.13	36.56	253,364	+1.64(+4.69%)
Oct 03, 2022	34.70	35.12	34.53	34.92	205,579	+0.97(+2.86%)
Sep 30, 2022	34.48	34.71	33.95	33.95	138,137	-0.41(-1.18%)
Sep 29, 2022	34.59	34.59	33.90	34.36	192,701	-0.88(-2.49%)
Sep 28, 2022	34.73	35.37	34.55	35.24	329,211	+0.79(+2.30%)
Sep 27, 2022	35.00	35.11	34.26	34.44	133,676	+0.47(+1.39%)
Sep 26, 2022	34.10	34.56	33.82	33.97	136,495	-0.50(-1.45%)
Sep 23, 2022	34.57	34.69	34.19	34.47	204,762	-1.58(-4.39%)
Sep 22, 2022	36.05	36.30	35.84	36.06	139,436	+0.08(+0.21%)
Sep 21, 2022	36.40	36.77	35.83	35.98	231,133	-0.33(-0.91%)
Sep 20, 2022	36.23	36.40	36.02	36.31	155,914	-0.10(-0.28%)
Sep 19, 2022	35.87	36.43	35.80	36.41	92,233	+0.07(+0.18%)
Sep 16, 2022	36.31	36.74	36.03	36.35	305,482	-0.84(-2.25%)
Sep 15, 2022	37.47	37.87	37.04	37.19	367,162	-0.47(-1.25%)
Sep 14, 2022	37.59	37.79	37.39	37.66	184,487	+0.18(+0.48%)
Sep 13, 2022	37.90	38.32	37.45	37.48	145,099	-2.02(-5.10%)
Sep 12, 2022	39.37	39.63	39.19	39.49	112,995	+0.87(+2.24%)
Sep 09, 2022	38.54	38.70	38.42	38.63	122,717	+1.24(+3.33%)
Sep 08, 2022	37.26	37.50	37.03	37.38	135,209	-0.38(-1.00%)
Sep 07, 2022	37.14	37.80	37.00	37.76	139,170	+0.08(+0.20%)
Sep 06, 2022	38.20	38.23	37.62	37.69	184,493	+0.36(+0.96%)
Sep 02, 2022	37.86	38.09	37.28	37.33	141,404	-0.06(-0.15%)
Sep 01, 2022	37.38	37.44	36.99	37.38	178,379	-0.15(-0.40%)
Aug 31, 2022	38.43	38.44	37.45	37.53	413,758	-1.23(-3.18%)
Aug 30, 2022	39.73	39.81	38.52	38.77	198,320	-1.26(-3.15%)
Aug 29, 2022	40.02	40.29	39.96	40.03	141,423	-0.10(-0.26%)
Aug 26, 2022	41.27	41.37	40.10	40.13	186,708	-0.96(-2.34%)
Aug 25, 2022	40.31	41.15	40.29	41.10	172,813	+1.36(+3.41%)
Aug 24, 2022	39.50	39.89	39.48	39.74	133,053	+0.03(+0.07%)
Aug 23, 2022	39.24	39.97	39.24	39.71	134,398	+0.24(+0.60%)
Aug 22, 2022	39.44	39.51	39.27	39.48	235,817	-0.04(-0.10%)
Aug 19, 2022	39.97	40.05	39.30	39.51	465,350	-1.43(-3.50%)
Aug 18, 2022	41.26	41.35	40.67	40.94	181,363	-0.79(-1.90%)
Aug 17, 2022	41.70	42.00	41.50	41.74	168,761	-1.09(-2.55%)
Aug 16, 2022	42.56	42.99	42.56	42.83	96,714	+0.52(+1.22%)
Aug 15, 2022	42.24	42.45	42.12	42.31	637,993	-0.98(-2.26%)
Aug 12, 2022	42.63	43.31	42.55	43.29	249,772	+0.82(+1.93%)
Aug 11, 2022	42.79	43.21	42.44	42.47	184,508	+0.38(+0.90%)
Aug 10, 2022	41.74	42.20	41.62	42.09	176,925	+1.27(+3.12%)
Aug 09, 2022	41.11	41.11	40.62	40.82	196,116	-0.17(-0.41%)
Aug 08, 2022	40.85	41.18	40.85	40.99	212,326	+1.01(+2.52%)
Aug 05, 2022	39.37	40.03	39.33	39.98	112,410	+0.27(+0.69%)
Aug 04, 2022	39.45	39.80	39.31	39.71	200,987	+0.24(+0.60%)
Aug 03, 2022	39.10	39.53	38.87	39.48	256,465	+0.86(+2.22%)
Aug 02, 2022	39.14	39.33	38.61	38.62	245,260	-1.24(-3.12%)
Aug 01, 2022	39.82	40.23	39.55	39.86	256,178	-0.13(-0.33%)
Jul 29, 2022	39.70	40.04	39.49	39.99	307,116	-0.40(-0.98%)
Jul 28, 2022	40.30	40.45	39.94	40.39	154,713	+0.38(+0.94%)
Jul 27, 2022	39.33	40.08	39.11	40.01	179,116	+0.90(+2.31%)
Jul 26, 2022	39.23	39.43	38.99	39.11	81,259	-0.12(-0.31%)
Jul 25, 2022	39.42	39.51	39.03	39.23	136,987	-0.04(-0.10%)
Jul 22, 2022	39.59	39.82	39.06	39.27	124,355	+0.12(+0.31%)
Jul 21, 2022	38.72	39.18	38.59	39.15	155,759	+0.84(+2.19%)
Jul 20, 2022	38.33	38.58	38.13	38.31	155,158	-0.22(-0.56%)
Jul 19, 2022	38.53	38.70	38.46	38.52	212,126	+0.60(+1.59%)
Jul 18, 2022	38.25	38.51	37.79	37.92	243,467	+0.27(+0.73%)
Jul 15, 2022	37.30	37.72	36.96	37.65	218,209	+0.60(+1.63%)
Jul 14, 2022	37.04	37.09	36.27	37.04	253,768	-1.35(-3.51%)
Jul 13, 2022	37.97	38.64	37.64	38.39	225,929	-0.42(-1.09%)
Jul 12, 2022	38.78	39.22	38.59	38.82	204,036	-0.12(-0.31%)
Jul 11, 2022	39.09	39.22	38.77	38.94	256,470	-1.05(-2.62%)
Jul 08, 2022	39.99	40.29	39.72	39.98	250,780	-0.44(-1.10%)
Jul 07, 2022	39.83	40.46	39.83	40.43	387,861	+1.38(+3.55%)
Jul 06, 2022	38.99	39.16	38.61	39.04	227,061	-0.47(-1.19%)
Jul 05, 2022	39.12	39.51	38.72	39.51	216,658	-0.41(-1.01%)
Jul 01, 2022	39.41	39.94	39.10	39.92	344,519	-0.11(-0.28%)
Jun 30, 2022	39.59	40.25	39.34	40.03	525,719	-0.53(-1.30%)
Jun 29, 2022	40.90	40.93	40.33	40.56	182,973	-0.15(-0.37%)
Jun 28, 2022	41.44	41.58	40.70	40.71	265,453	-1.24(-2.96%)
Jun 27, 2022	42.33	42.33	41.87	41.95	132,559	+0.28(+0.68%)
Jun 24, 2022	40.78	41.67	40.69	41.67	248,772	+1.59(+3.97%)
Jun 23, 2022	40.07	40.35	39.58	40.08	385,878	-0.16(-0.40%)
Jun 22, 2022	40.03	40.62	39.94	40.24	260,867	-0.58(-1.43%)
Jun 21, 2022	41.28	41.46	40.78	40.82	175,198	+1.01(+2.53%)
Jun 17, 2022	40.32	40.53	39.79	39.81	444,434	+0.02(+0.05%)
Jun 16, 2022	39.94	40.10	39.23	39.80	631,631	-1.45(-3.52%)
Jun 15, 2022	40.40	41.70	40.22	41.25	524,210	+1.79(+4.54%)
Jun 14, 2022	39.62	39.78	39.22	39.46	307,176	-0.23(-0.57%)
Jun 13, 2022	39.97	40.26	39.54	39.68	326,165	-1.48(-3.59%)
Jun 10, 2022	41.37	41.56	40.90	41.16	351,781	-0.82(-1.95%)
Jun 09, 2022	43.14	43.25	41.97	41.98	372,967	-1.74(-3.97%)
Jun 08, 2022	43.65	43.97	43.49	43.72	191,341	+0.12(+0.28%)
Jun 07, 2022	43.38	43.69	43.36	43.60	211,626	-0.38(-0.86%)
Jun 06, 2022	44.59	44.71	43.84	43.98	112,552	-0.13(-0.29%)
Jun 03, 2022	44.50	44.59	44.00	44.10	205,263	-0.75(-1.67%)
Jun 02, 2022	44.08	44.85	44.04	44.85	263,966	+0.97(+2.21%)
Jun 01, 2022	44.78	44.92	43.63	43.88	328,269	-0.73(-1.63%)
May 31, 2022	45.27	45.38	44.57	44.61	320,468	+0.44(+1.00%)
May 27, 2022	44.03	44.22	43.91	44.17	180,670	+0.87(+2.00%)
May 26, 2022	42.32	43.37	42.32	43.30	177,120	+1.25(+2.96%)
May 25, 2022	41.81	42.17	41.56	42.06	237,283	-0.79(-1.85%)
May 24, 2022	42.68	42.94	42.31	42.85	303,433	-0.40(-0.92%)
May 23, 2022	43.21	43.50	42.99	43.25	502,315	+1.15(+2.74%)
May 20, 2022	42.64	42.69	41.55	42.09	341,433	-0.32(-0.76%)
May 19, 2022	41.72	42.69	41.72	42.42	357,710	+0.89(+2.15%)
May 18, 2022	42.61	42.76	41.37	41.52	367,120	-1.35(-3.14%)
May 17, 2022	42.88	42.96	42.47	42.87	288,146	+0.65(+1.55%)
May 16, 2022	41.62	42.32	41.62	42.21	389,106	+0.36(+0.86%)
May 13, 2022	40.82	41.95	40.75	41.85	579,479	+1.13(+2.79%)
May 12, 2022	40.11	41.22	39.97	40.72	528,595	+0.14(+0.34%)
May 11, 2022	41.01	41.58	40.55	40.58	445,820	+0.11(+0.27%)
May 10, 2022	41.20	41.30	40.04	40.47	385,553	+0.47(+1.18%)
May 09, 2022	40.18	40.80	39.93	40.00	358,869	-1.35(-3.26%)
May 06, 2022	41.32	41.69	40.90	41.35	722,406	-1.05(-2.48%)
May 05, 2022	43.90	43.97	41.73	42.40	526,367	-2.71(-6.01%)
May 04, 2022	43.58	45.16	43.25	45.11	628,011	+1.01(+2.28%)
May 03, 2022	43.83	44.27	43.76	44.10	410,081	+0.91(+2.11%)
May 02, 2022	43.69	43.69	42.75	43.19	664,344	-1.02(-2.32%)
Apr 29, 2022	44.98	45.18	44.18	44.21	359,159	+0.13(+0.29%)
Apr 28, 2022	44.12	44.31	43.48	44.09	1,066,241	+0.33(+0.76%)
Apr 27, 2022	43.18	43.91	43.03	43.75	461,554	+0.30(+0.70%)
Apr 26, 2022	44.57	44.76	43.45	43.45	801,630	-0.75(-1.69%)
Apr 25, 2022	43.89	44.27	43.51	44.20	604,782	-0.76(-1.68%)
Apr 22, 2022	45.42	45.57	44.86	44.95	866,993	-0.91(-1.99%)
Apr 21, 2022	47.08	47.11	45.64	45.87	598,711	-1.48(-3.14%)
Apr 20, 2022	47.65	47.66	46.99	47.35	407,464	-0.53(-1.10%)
Apr 19, 2022	48.61	48.66	47.55	47.88	490,870	-0.84(-1.72%)
Apr 18, 2022	48.43	49.00	48.26	48.72	251,590	+0.12(+0.25%)
Apr 14, 2022	48.98	48.98	48.37	48.60	571,247	-1.01(-2.04%)
Apr 13, 2022	49.64	49.79	49.41	49.61	1,318,532	-0.54(-1.09%)
Apr 12, 2022	50.82	50.89	50.03	50.15	542,538	-0.44(-0.87%)
Apr 11, 2022	50.96	50.99	50.52	50.60	463,559	-0.04(-0.07%)
Apr 08, 2022	50.37	50.88	50.31	50.63	468,605	+0.47(+0.94%)
Apr 07, 2022	50.10	50.45	49.76	50.16	1,193,536	-0.25(-0.49%)
Apr 06, 2022	50.62	50.69	49.95	50.41	337,842	+0.01(+0.02%)
Apr 05, 2022	51.31	51.32	50.31	50.40	708,559	-1.39(-2.69%)
Apr 04, 2022	52.11	52.15	51.51	51.80	576,411	-0.30(-0.57%)
Apr 01, 2022	51.66	52.11	51.40	52.09	605,919	+0.88(+1.71%)
Mar 31, 2022	51.42	51.76	51.20	51.22	707,379	-0.66(-1.28%)
Mar 30, 2022	51.66	52.20	51.65	51.88	375,672	+0.44(+0.86%)
Mar 29, 2022	51.26	51.48	50.91	51.44	271,879	+0.66(+1.31%)
Mar 28, 2022	50.48	50.78	50.24	50.77	276,639	-0.21(-0.42%)
Mar 25, 2022	50.73	51.08	50.54	50.98	245,076	-0.56(-1.09%)
Mar 24, 2022	51.19	51.57	51.05	51.55	535,540	+0.83(+1.64%)
Mar 23, 2022	50.61	50.98	50.55	50.72	345,796	-0.06(-0.13%)
Mar 22, 2022	50.78	50.93	50.54	50.78	565,008	+0.50(+0.99%)
Mar 21, 2022	50.27	50.54	49.93	50.28	515,531	-0.09(-0.18%)
Mar 18, 2022	49.83	50.47	49.61	50.38	724,210	-0.06(-0.11%)
Mar 17, 2022	50.02	50.50	49.78	50.43	399,415	-0.59(-1.16%)
Mar 16, 2022	49.02	51.04	48.88	51.02	909,083	+3.64(+7.69%)
Mar 15, 2022	46.39	47.50	46.19	47.38	474,326	+0.46(+0.98%)
Mar 14, 2022	47.58	47.82	46.60	46.92	627,290	-1.40(-2.90%)
Mar 11, 2022	48.86	49.15	48.18	48.32	330,762	-0.48(-0.98%)
Mar 10, 2022	48.58	48.89	48.33	48.80	469,250	+0.62(+1.28%)
Mar 09, 2022	47.46	48.37	47.40	48.18	1,087,026	+1.42(+3.04%)
Mar 08, 2022	46.99	47.55	46.56	46.76	1,338,185	+0.24(+0.52%)
Mar 07, 2022	47.32	47.39	46.26	46.52	1,090,805	-1.52(-3.17%)
Mar 04, 2022	47.44	48.37	47.28	48.04	690,163	-1.72(-3.45%)
Mar 03, 2022	49.83	50.13	49.26	49.76	667,862	+0.20(+0.41%)
Mar 02, 2022	49.14	49.65	48.75	49.55	545,205	+0.92(+1.90%)
Mar 01, 2022	48.86	49.11	48.13	48.63	565,859	+0.06(+0.13%)
Feb 28, 2022	47.80	48.66	47.52	48.57	543,916	+0.43(+0.90%)
Feb 25, 2022	47.28	48.18	47.22	48.13	754,191	+0.77(+1.64%)
Feb 24, 2022	46.59	47.44	46.20	47.36	1,530,428	-0.34(-0.72%)
Feb 23, 2022	47.85	48.04	47.61	47.70	500,366	+0.23(+0.49%)
Feb 22, 2022	47.52	47.89	47.31	47.47	622,566	-0.74(-1.53%)
Feb 18, 2022				48.21	0	-0.48(-0.99%)
Feb 17, 2022	48.77	49.05	48.47	48.69	413,908	-0.55(-1.12%)
Feb 16, 2022	48.14	49.43	48.10	49.24	361,062	+1.27(+2.65%)
Feb 15, 2022	47.52	48.05	47.29	47.97	679,440	+0.29(+0.60%)
Feb 14, 2022	47.68	47.79	47.31	47.68	331,818	+0.48(+1.02%)
Feb 11, 2022	47.66	48.13	47.16	47.20	543,614	-0.07(-0.16%)
Feb 10, 2022	47.35	48.43	47.13	47.28	513,542	-0.32(-0.68%)
Feb 09, 2022	47.13	47.67	47.02	47.60	699,104	+0.39(+0.82%)
Feb 08, 2022	46.46	47.23	46.46	47.21	355,730	+1.29(+2.81%)
Feb 07, 2022	45.82	46.35	45.70	45.92	311,880	-0.11(-0.24%)
Feb 04, 2022	45.92	46.32	45.65	46.03	212,701	-0.32(-0.70%)
Feb 03, 2022	46.10	46.54		46.35	353,950	+0.18(+0.38%)
Feb 02, 2022	46.42	46.59	46.02	46.18	479,838	-0.62(-1.32%)
Feb 01, 2022	46.71	46.84	46.30	46.80	256,883	+0.01(+0.02%)
Jan 31, 2022	45.48	46.85		46.79	519,093	+2.28(+5.12%)
Jan 28, 2022	44.33	44.53	43.86	44.51	261,087	+0.30(+0.67%)
Jan 27, 2022	44.66	44.88	44.05	44.21	674,374	-0.12(-0.27%)
Jan 26, 2022	45.63	45.73	44.16	44.33	453,009	-0.66(-1.48%)
Jan 25, 2022	44.55	45.38	44.37	45.00	422,908	+0.16(+0.35%)
Jan 24, 2022	44.79	44.89	43.76	44.84	403,119	-1.26(-2.74%)
Jan 21, 2022	46.43	46.67	46.00	46.11	369,653	+0.10(+0.22%)
Jan 20, 2022	46.62	47.10	45.96	46.00	357,159	+0.30(+0.65%)
Jan 19, 2022	45.30	45.87	45.23	45.71	544,739	+1.29(+2.91%)
Jan 18, 2022	44.89	45.00	44.21	44.42	415,611	-1.27(-2.79%)
Jan 14, 2022				45.69	0	+0.28(+0.61%)
Jan 13, 2022	46.22	46.47	45.34	45.41	425,506	-1.48(-3.17%)
Jan 12, 2022	46.10	46.94	45.96	46.90	284,658	+1.75(+3.88%)
Jan 11, 2022	44.27	45.19	44.24	45.15	159,419	+1.13(+2.56%)
Jan 10, 2022	43.70	44.07	43.47	44.02	173,879	+0.39(+0.89%)
Jan 07, 2022	43.77	43.86	43.27	43.63	237,719	+0.12(+0.28%)
Jan 06, 2022	43.53	43.81	43.32	43.51	185,576	+0.30(+0.68%)
Jan 05, 2022	43.90	44.21	43.17	43.22	341,540	+0.02(+0.04%)
Jan 04, 2022	43.27	43.54	43.09	43.20	222,686	-0.22(-0.51%)