Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	37.69	37.93	37.50	37.67	233,646	-0.35(-0.92%)
Dec 29, 2022	37.61	38.20	37.40	38.02	218,002	+0.78(+2.08%)
Dec 28, 2022	37.93	38.00	37.22	37.25	177,533	-0.54(-1.44%)
Dec 27, 2022	37.84	37.94	37.57	37.79	186,531	+0.03(+0.08%)
Dec 23, 2022	37.31	37.79	37.12	37.76	189,570	+0.35(+0.93%)
Dec 22, 2022	37.95	37.95	36.79	37.41	328,528	-0.79(-2.08%)
Dec 21, 2022	37.24	38.23	37.24	38.21	387,220	+1.40(+3.79%)
Dec 20, 2022	36.42	36.92	36.29	36.81	421,221	+0.52(+1.44%)
Dec 19, 2022	36.36	36.74	36.11	36.29	358,150	-0.11(-0.29%)
Dec 16, 2022	36.54	36.88	36.06	36.39	1,202,598	-0.52(-1.42%)
Dec 15, 2022	36.58	37.00	36.36	36.92	562,270	-0.03(-0.08%)
Dec 14, 2022	37.17	37.57	36.65	36.95	559,294	-0.11(-0.29%)
Dec 13, 2022	38.36	38.36	36.98	37.05	418,743	+0.02(+0.05%)
Dec 12, 2022	36.64	37.12	36.18	37.03	442,078	+0.47(+1.27%)
Dec 09, 2022	36.43	36.83	36.43	36.57	298,383	-0.04(-0.11%)
Dec 08, 2022	36.75	37.00	36.51	36.61	491,640	+0.07(+0.19%)
Dec 07, 2022	36.23	36.97	36.05	36.54	351,100	+0.16(+0.43%)
Dec 06, 2022	36.73	36.91	35.99	36.38	352,281	-0.50(-1.37%)
Dec 05, 2022	37.88	37.88	36.76	36.89	356,950	-1.47(-3.84%)
Dec 02, 2022	38.28	38.73	38.12	38.36	393,780	-0.55(-1.42%)
Dec 01, 2022	39.12	39.33	38.49	38.91	671,799	+0.07(+0.17%)
Nov 30, 2022	37.52	38.88	37.00	38.85	628,033	+1.27(+3.38%)
Nov 29, 2022	37.19	37.69	37.13	37.58	325,290	+0.13(+0.36%)
Nov 28, 2022	38.01	38.34	37.33	37.44	526,348	-0.62(-1.62%)
Nov 25, 2022	38.51	38.53	37.84	38.06	140,709	-0.30(-0.78%)
Nov 23, 2022	37.80	38.58	37.80	38.36	529,237	+0.37(+0.96%)
Nov 22, 2022	37.35	38.03	37.22	37.99	503,357	+0.98(+2.66%)
Nov 21, 2022	36.96	37.26	36.75	37.01	430,309	+0.05(+0.13%)
Nov 18, 2022	37.11	37.28	36.48	36.96	587,165	+0.39(+1.08%)
Nov 17, 2022	36.04	36.58	35.74	36.57	535,373	+0.30(+0.82%)
Nov 16, 2022	36.39	36.52	35.69	36.27	446,550	-0.41(-1.13%)
Nov 15, 2022	37.31	37.34	36.26	36.68	385,703	-0.07(-0.18%)
Nov 14, 2022	37.26	37.45	36.66	36.75	562,456	-0.70(-1.88%)
Nov 11, 2022	38.28	38.66	37.39	37.45	378,379	-0.78(-2.04%)
Nov 10, 2022	37.41	38.29	37.38	38.23	891,439	+2.28(+6.35%)
Nov 09, 2022	36.43	36.57	35.79	35.95	423,745	-0.92(-2.48%)
Nov 08, 2022	37.17	37.58	36.60	36.86	383,600	-0.33(-0.88%)
Nov 07, 2022	36.65	37.46	36.60	37.19	579,780	+0.83(+2.28%)
Nov 04, 2022	36.60	38.19	35.91	36.36	576,455	-0.48(-1.31%)
Nov 03, 2022	36.76	37.29	36.61	36.84	350,720	-0.46(-1.24%)
Nov 02, 2022	37.70		37.27	37.31	500,764	-0.71(-1.87%)
Nov 01, 2022	38.39	38.50	37.69	38.02	376,650	-0.11(-0.28%)
Oct 31, 2022	37.66	38.36	37.64	38.13	382,309	+0.27(+0.71%)
Oct 28, 2022	37.54	37.95	37.29	37.86	360,115	+0.74(+2.00%)
Oct 27, 2022	36.91	37.62	36.69	37.11	429,260	+0.46(+1.26%)
Oct 26, 2022	36.68	37.25	36.47	36.65	498,734	+0.13(+0.34%)
Oct 25, 2022	35.29	36.80	35.29	36.53	522,166	+1.13(+3.18%)
Oct 24, 2022	35.18	35.95	35.12	35.40	391,652	+0.54(+1.55%)
Oct 21, 2022	34.85	35.00	34.05	34.86	369,843	+0.37(+1.06%)
Oct 20, 2022	35.07	35.45	34.35	34.49	415,077	-0.53(-1.51%)
Oct 19, 2022	35.16	35.66	34.47	35.02	409,503	-0.69(-1.94%)
Oct 18, 2022	36.28	36.55	35.06	35.72	666,095	+0.32(+0.90%)
Oct 17, 2022	34.88	35.43	34.88	35.40	644,378	+1.17(+3.40%)
Oct 14, 2022	35.35	35.57	34.08	34.23	519,278	-0.91(-2.58%)
Oct 13, 2022	33.50	35.28	33.03	35.14	757,071	+1.24(+3.67%)
Oct 12, 2022	34.25	34.29	33.51	33.90	447,282	-0.28(-0.82%)
Oct 11, 2022	33.83	34.60	33.66	34.18	495,043	+0.26(+0.77%)
Oct 10, 2022	34.77	34.87	33.78	33.92	480,347	-0.77(-2.22%)
Oct 07, 2022	35.41	35.70	34.55	34.69	480,602	-1.26(-3.51%)
Oct 06, 2022	35.87	36.14	35.58	35.95	347,531	-0.31(-0.85%)
Oct 05, 2022	35.88	36.32	35.60	36.26	469,487	-0.37(-1.00%)
Oct 04, 2022	35.10	36.62	35.10	36.62	599,414	+1.91(+5.49%)
Oct 03, 2022	34.17	34.90	33.48	34.72	419,606	+1.13(+3.36%)
Sep 30, 2022	34.18	34.36	33.49	33.59	726,685	-0.62(-1.80%)
Sep 29, 2022	33.55	34.24	33.07	34.21	583,697	+0.22(+0.65%)
Sep 28, 2022	33.67	34.21	33.39	33.98	1,355,533	+0.56(+1.67%)
Sep 27, 2022	34.17	34.48	33.01	33.42	897,003	-0.35(-1.03%)
Sep 26, 2022	34.35	34.88	33.70	33.77	773,396	-0.91(-2.61%)
Sep 23, 2022	35.20	35.21	34.35	34.68	908,396	-0.91(-2.54%)
Sep 22, 2022	36.66	36.66	35.45	35.58	560,775	-1.16(-3.15%)
Sep 21, 2022	37.65	37.82	36.73	36.74	482,140	-0.69(-1.85%)
Sep 20, 2022	37.45	37.66	36.98	37.43	406,674	-0.43(-1.14%)
Sep 19, 2022	37.07	38.06	37.07	37.87	405,370	+0.39(+1.03%)
Sep 16, 2022	37.31	37.69	36.92	37.48	1,187,666	-0.22(-0.59%)
Sep 15, 2022	37.38	38.51	37.38	37.70	526,080	+0.07(+0.18%)
Sep 14, 2022	38.17	38.17	37.25	37.63	450,883	-0.36(-0.94%)
Sep 13, 2022	38.56	38.87	37.78	37.99	432,818	-1.47(-3.73%)
Sep 12, 2022	39.33	39.72	39.10	39.46	510,472	+0.28(+0.71%)
Sep 09, 2022	38.25	39.21	38.14	39.19	401,125	+1.04(+2.73%)
Sep 08, 2022	37.39	38.16	37.16	38.14	412,230	+0.36(+0.94%)
Sep 07, 2022	37.11	37.83	36.94	37.79	466,957	+0.70(+1.90%)
Sep 06, 2022	37.52	37.52	36.60	37.09	516,944	-0.35(-0.93%)
Sep 02, 2022	38.08	38.33	37.22	37.43	425,007	-0.21(-0.56%)
Sep 01, 2022	38.24	38.24	37.39	37.64	325,643	-0.88(-2.28%)
Aug 31, 2022	38.85	38.96	38.51	38.52	635,973	-0.33(-0.84%)
Aug 30, 2022	39.03	39.12	38.46	38.85	390,643	-0.12(-0.32%)
Aug 29, 2022	38.89	39.33	38.64	38.97	295,906	-0.24(-0.61%)
Aug 26, 2022	40.48	40.48	39.18	39.21	374,296	-1.01(-2.50%)
Aug 25, 2022	39.66	40.22	39.60	40.22	646,819	+0.55(+1.38%)
Aug 24, 2022	40.18	40.24	39.67	39.67	337,300	-0.61(-1.52%)
Aug 23, 2022	40.23	40.54	40.23	40.29	324,211	-0.04(-0.09%)
Aug 22, 2022	40.84	40.84	40.16	40.32	534,657	-1.19(-2.86%)
Aug 19, 2022	41.89	42.10	41.37	41.51	564,626	-0.74(-1.75%)
Aug 18, 2022	42.02	42.37	41.86	42.25	451,247	+0.14(+0.34%)
Aug 17, 2022	41.75	42.48	41.60	42.11	388,774	-0.28(-0.66%)
Aug 16, 2022	41.89	42.46	41.28	42.38	442,405	+0.40(+0.96%)
Aug 15, 2022	41.50	42.00	41.33	41.98	395,773	+0.08(+0.18%)
Aug 12, 2022	41.50	41.92	41.27	41.90	319,905	+0.78(+1.89%)
Aug 11, 2022	41.00	41.43	40.79	41.13	527,807	+0.14(+0.35%)
Aug 10, 2022	40.94	41.25	40.74	40.98	531,530	+0.87(+2.17%)
Aug 09, 2022	40.54	40.67	39.95	40.11	475,453	-0.79(-1.92%)
Aug 08, 2022	41.37	41.61	40.70	40.90	433,416	-0.13(-0.33%)
Aug 05, 2022	41.23	41.99	40.96	41.03	454,531	+0.23(+0.56%)
Aug 04, 2022	40.62	40.93	40.31	40.80	323,463	+0.34(+0.83%)
Aug 03, 2022	40.30	40.77	40.07	40.47	370,803	+0.62(+1.56%)
Aug 02, 2022	40.24	40.52	39.83	39.84	358,931	-0.55(-1.35%)
Aug 01, 2022	39.80	40.57	39.37	40.39	439,096	+0.38(+0.96%)
Jul 29, 2022	39.91	40.22	39.59	40.01	336,861	+0.38(+0.97%)
Jul 28, 2022	39.36	39.66	38.73	39.62	296,668	+0.46(+1.17%)
Jul 27, 2022	39.04	39.30	38.59	39.16	371,374	+0.34(+0.86%)
Jul 26, 2022	38.86	39.17	38.68	38.83	298,858	-0.38(-0.98%)
Jul 25, 2022	38.51	39.22	38.41	39.21	335,358	+0.99(+2.58%)
Jul 22, 2022	38.54	38.87	37.93	38.23	344,025	-0.18(-0.47%)
Jul 21, 2022	37.98	38.41	37.46	38.41	401,017	+0.18(+0.48%)
Jul 20, 2022	37.96	38.35	37.66	38.23	350,428	+0.29(+0.76%)
Jul 19, 2022	37.27	38.14	37.06	37.94	440,337	+1.03(+2.78%)
Jul 18, 2022	37.79	38.25	36.78	36.91	458,613	-0.78(-2.06%)
Jul 15, 2022	37.67	37.93	36.93	37.69	430,961	+0.71(+1.92%)
Jul 14, 2022	36.49	37.02	36.27	36.98	249,830	-0.35(-0.95%)
Jul 13, 2022	36.97	37.53	36.62	37.33	363,950	+0.09(+0.23%)
Jul 12, 2022	37.02	37.76	37.02	37.25	261,596	+0.07(+0.18%)
Jul 11, 2022	36.98	37.59	36.98	37.18	331,028	-0.13(-0.36%)
Jul 08, 2022	37.30	37.49	36.89	37.32	274,414	+0.12(+0.33%)
Jul 07, 2022	37.13	37.64	37.13	37.19	302,869	+0.25(+0.67%)
Jul 06, 2022	36.62	37.35	36.31	36.94	326,815	-0.09(-0.23%)
Jul 05, 2022	36.85	37.19	36.18	37.03	460,437	-0.83(-2.20%)
Jul 01, 2022	36.82	37.88	36.82	37.86	318,040	+0.59(+1.59%)
Jun 30, 2022	36.93	37.87	36.63	37.27	490,811	-0.15(-0.41%)
Jun 29, 2022	37.32	37.44	36.82	37.42	560,280	-0.03(-0.08%)
Jun 28, 2022	38.12	38.29	37.41	37.45	487,219	-0.29(-0.76%)
Jun 27, 2022	37.98	38.26	37.53	37.74	517,873	+0.04(+0.10%)
Jun 24, 2022	36.60	37.78	36.43	37.70	1,650,168	+1.48(+4.07%)
Jun 23, 2022	35.21	36.30	35.21	36.22	549,031	+0.98(+2.77%)
Jun 22, 2022	34.87	35.44	34.76	35.25	432,180	-0.16(-0.46%)
Jun 21, 2022	36.20	36.20	35.25	35.41	987,838	+0.03(+0.08%)
Jun 17, 2022	34.55	35.51	34.20	35.38	1,512,057	+1.21(+3.53%)
Jun 16, 2022	36.16	36.26	34.03	34.17	754,377	-2.80(-7.57%)
Jun 15, 2022	37.87	37.95	36.40	36.97	724,496	-0.15(-0.41%)
Jun 14, 2022	36.90	37.51	36.70	37.12	807,208	-0.09(-0.23%)
Jun 13, 2022	38.28	38.33	36.92	37.21	548,052	-1.94(-4.94%)
Jun 10, 2022	39.95	40.32	39.08	39.15	419,102	-1.62(-3.97%)
Jun 09, 2022	40.93	41.43	40.75	40.76	373,290	-0.41(-1.00%)
Jun 08, 2022	41.70	41.70	40.83	41.18	438,289	-0.75(-1.78%)
Jun 07, 2022	40.81	41.97	40.81	41.92	410,318	+0.84(+2.05%)
Jun 06, 2022	40.97	41.35	40.70	41.08	360,939	+0.54(+1.32%)
Jun 03, 2022	40.61	41.01	40.27	40.54	355,178	-0.57(-1.40%)
Jun 02, 2022	40.65	41.12	40.31	41.12	463,706	+0.54(+1.32%)
Jun 01, 2022	41.18	41.18	39.95	40.58	555,987	-0.41(-1.00%)
May 31, 2022	40.53	41.10	40.14	40.99	675,421	+0.26(+0.63%)
May 27, 2022	40.26	40.75	40.03	40.74	343,080	+0.43(+1.06%)
May 26, 2022	39.40	40.55	39.24	40.31	731,670	+1.21(+3.10%)
May 25, 2022	38.30	39.34	38.30	39.10	536,820	+0.65(+1.69%)
May 24, 2022	38.90	38.95	37.85	38.45	525,298	-0.63(-1.61%)
May 23, 2022	39.29	39.72	38.74	39.08	644,833	+0.49(+1.26%)
May 20, 2022	39.75	40.06	37.75	38.59	673,082	-0.83(-2.10%)
May 19, 2022	38.58	39.88	38.56	39.42	1,048,822	+0.43(+1.10%)
May 18, 2022	40.34	40.74	38.87	38.99	1,065,219	-1.61(-3.97%)
May 17, 2022	39.29	40.62	39.11	40.60	1,170,803	+1.99(+5.16%)
May 16, 2022	38.54	38.93	38.07	38.61	1,014,310	-0.16(-0.42%)
May 13, 2022	38.88	39.24	38.46	38.77	1,066,629	+0.30(+0.79%)
May 12, 2022	38.64	38.75	37.77	38.47	797,198	-0.13(-0.35%)
May 11, 2022	39.34	39.82	38.55	38.60	838,957	-0.41(-1.05%)
May 10, 2022	39.46	39.51	38.34	39.01	988,163	-0.22(-0.56%)
May 09, 2022	39.79	40.25	39.17	39.23	1,187,735	-0.95(-2.37%)
May 06, 2022	39.50	40.63	38.82	40.18	1,068,064	+0.69(+1.74%)
May 05, 2022	40.56	40.81	38.96	39.50	566,524	-1.53(-3.74%)
May 04, 2022	40.24	41.06	39.69	41.03	453,524	+0.89(+2.21%)
May 03, 2022	39.15	40.33	38.92	40.14	446,436	+1.09(+2.78%)
May 02, 2022	38.81	39.25	38.12	39.06	640,627	+0.42(+1.09%)
Apr 29, 2022	39.28	39.88	38.50	38.64	451,044	-1.04(-2.62%)
Apr 28, 2022	39.15	39.85	38.80	39.68	334,067	+1.02(+2.64%)
Apr 27, 2022	38.53	39.14	38.39	38.66	364,607	-0.14(-0.37%)
Apr 26, 2022	38.98	39.43	38.77	38.80	501,279	-0.80(-2.02%)
Apr 25, 2022	39.07	39.60	38.25	39.60	693,904	+0.36(+0.92%)
Apr 22, 2022	41.18	41.36	39.19	39.24	1,062,650	-2.26(-5.44%)
Apr 21, 2022	42.20	42.41	41.46	41.50	955,339	-0.31(-0.73%)
Apr 20, 2022	41.42	42.11	41.31	41.80	663,553	+0.85(+2.07%)
Apr 19, 2022	40.21	41.03	40.21	40.95	694,109	+0.75(+1.87%)
Apr 18, 2022	39.63	40.49	39.63	40.20	543,229	+0.46(+1.15%)
Apr 14, 2022	39.20	39.79	39.00	39.74	521,583	+0.63(+1.61%)
Apr 13, 2022	37.97	39.17	37.97	39.11	491,811	+0.87(+2.27%)
Apr 12, 2022	38.76	39.32	38.12	38.25	667,252	-0.31(-0.82%)
Apr 11, 2022	39.02	39.35	38.32	38.56	714,767	+0.19(+0.50%)
Apr 08, 2022	38.26	38.65	37.82	38.37	708,755	+0.10(+0.27%)
Apr 07, 2022	37.91	38.36	37.53	38.27	702,570	+0.23(+0.60%)
Apr 06, 2022	38.70	38.98	37.78	38.04	1,585,090	-0.67(-1.72%)
Apr 05, 2022	38.52	39.06	38.33	38.70	611,450	+0.05(+0.12%)
Apr 04, 2022	38.70	38.75	38.04	38.66	570,688	-0.24(-0.61%)
Apr 01, 2022	39.49	39.93	38.64	38.90	567,968	-0.39(-0.99%)
Mar 31, 2022	39.98	40.47	39.27	39.29	455,662	-0.70(-1.74%)
Mar 30, 2022	40.83	40.92	39.86	39.98	449,161	-0.83(-2.03%)
Mar 29, 2022	41.04	41.22	40.16	40.81	605,163	+0.53(+1.33%)
Mar 28, 2022	40.21	40.28	39.44	40.28	518,132	-0.04(-0.09%)
Mar 25, 2022	39.94	40.46	39.94	40.32	502,830	+0.24(+0.59%)
Mar 24, 2022	39.27	40.13	38.84	40.08	561,401	+1.03(+2.64%)
Mar 23, 2022	39.90	40.12	38.97	39.05	440,080	-1.15(-2.87%)
Mar 22, 2022	40.02	40.65	39.99	40.20	425,475	+0.61(+1.54%)
Mar 21, 2022	39.67	40.16	39.47	39.59	622,407	-0.11(-0.29%)
Mar 18, 2022	39.48	39.79	38.84	39.71	1,803,533	+0.22(+0.56%)
Mar 17, 2022	39.82	39.83	39.15	39.49	953,730	-0.70(-1.73%)
Mar 16, 2022	40.07	40.88	39.66	40.18	1,237,793	+0.30(+0.74%)
Mar 15, 2022	40.14	40.61	39.10	39.89	1,017,605	+0.03(+0.07%)
Mar 14, 2022	39.93	40.35	39.15	39.86	800,552	+0.93(+2.40%)
Mar 11, 2022	39.11	39.67	38.86	38.92	493,803	-0.03(-0.07%)
Mar 10, 2022	38.30	39.05	38.16	38.95	459,788	-0.12(-0.32%)
Mar 09, 2022	38.81	39.62	38.67	39.08	599,865	+1.53(+4.06%)
Mar 08, 2022	38.58	39.14	37.24	37.55	946,826	-0.75(-1.96%)
Mar 07, 2022	40.13	40.13	38.29	38.30	617,889	-1.88(-4.67%)
Mar 04, 2022	40.62	40.71	39.78	40.18	663,608	-1.27(-3.07%)
Mar 03, 2022	42.09	42.34	41.13	41.45	437,538	-0.48(-1.15%)
Mar 02, 2022	40.92	42.00	40.92	41.93	625,954	+1.49(+3.68%)
Mar 01, 2022	41.67	41.88	40.03	40.44	1,251,078	-1.46(-3.49%)
Feb 28, 2022	41.43	42.00	41.28	41.90	588,135	-0.22(-0.52%)
Feb 25, 2022	41.07	42.19	41.39	42.12	481,781	+1.25(+3.06%)
Feb 24, 2022	40.44	41.03	39.93	40.87	734,654	-0.63(-1.51%)
Feb 23, 2022	42.44	42.74	41.35	41.50	468,290	-0.65(-1.55%)
Feb 22, 2022	42.69	42.75	41.77	42.15	543,340	-0.54(-1.27%)
Feb 18, 2022				42.69	0	+0.22(+0.51%)
Feb 17, 2022	43.60	43.60	42.32	42.47	547,932	-1.79(-4.05%)
Feb 16, 2022	44.25	44.40	43.77	44.27	573,490	+0.08(+0.17%)
Feb 15, 2022	43.38	44.25	43.22	44.19	891,679	+1.13(+2.62%)
Feb 14, 2022	43.26	43.73	42.69	43.06	814,821	-0.37(-0.85%)
Feb 11, 2022	43.85	44.83	43.10	43.43	725,727	+0.16(+0.37%)
Feb 10, 2022	43.28	44.48	43.06	43.27	922,793	-0.54(-1.23%)
Feb 09, 2022	44.72	44.77	43.78	43.81	571,035	-0.68(-1.53%)
Feb 08, 2022	43.93	44.68	43.69	44.49	754,682	+0.95(+2.18%)
Feb 07, 2022	43.12	44.06	43.08	43.55	625,420	+0.27(+0.61%)
Feb 04, 2022	42.52	43.56	42.33	43.28	519,662	+0.50(+1.18%)
Feb 03, 2022	43.17		42.60	42.78	687,917	-0.48(-1.12%)
Feb 02, 2022	43.50	43.66	42.89	43.26	712,304	-0.42(-0.96%)
Feb 01, 2022	43.23	43.71	42.60	43.68	669,022	+0.39(+0.90%)
Jan 31, 2022	41.80	43.31		43.29	1,094,666	+1.01(+2.38%)
Jan 28, 2022	41.73	42.29	40.84	42.28	1,000,276	+0.65(+1.57%)
Jan 27, 2022	43.39	43.64	41.13	41.63	957,719	-1.46(-3.39%)
Jan 26, 2022	43.93	44.25	42.32	43.09	1,233,483	-0.27(-0.63%)
Jan 25, 2022	42.65	43.66	41.77	43.37	2,042,065	+0.30(+0.70%)
Jan 24, 2022	42.20	43.25	41.53	43.06	1,280,829	+0.41(+0.96%)
Jan 21, 2022	43.70	44.31	42.51	42.65	845,844	-1.15(-2.62%)
Jan 20, 2022	44.60	45.23	43.68	43.80	762,088	-0.59(-1.32%)
Jan 19, 2022	45.91	46.12	44.22	44.39	1,115,372	-1.42(-3.11%)
Jan 18, 2022	46.38	46.76	45.68	45.81	582,619	-0.99(-2.11%)
Jan 14, 2022				46.80	0	-0.11(-0.24%)
Jan 13, 2022	47.26	47.59	46.77	46.91	434,131	-0.03(-0.06%)
Jan 12, 2022	46.80	47.43	46.55	46.94	710,725	+0.19(+0.41%)
Jan 11, 2022	47.06	47.24	46.25	46.75	920,563	-0.01(-0.02%)
Jan 10, 2022	45.90	46.86	45.53	46.76	1,067,141	+1.50(+3.31%)
Jan 07, 2022	44.41	45.42	44.41	45.26	761,510	+0.88(+1.99%)
Jan 06, 2022	43.47	44.59	43.47	44.38	914,972	+1.11(+2.56%)
Jan 05, 2022	44.19	44.44	43.24	43.27	753,880	-0.60(-1.36%)
Jan 04, 2022	43.63	44.26	43.54	43.87	671,601	+0.60(+1.38%)