KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.98	35.29	34.73	34.77	1,105,941	-0.08(-0.23%)
Feb 27, 2023	35.20	35.31	34.64	34.85	1,054,339	+0.15(+0.43%)
Feb 24, 2023	34.24	34.93	34.06	34.70	1,353,825	-0.32(-0.90%)
Feb 23, 2023	34.47	35.14	34.12	35.01	1,160,301	+0.74(+2.16%)
Feb 22, 2023	34.40	34.80	34.04	34.28	1,389,753	+0.26(+0.75%)
Feb 21, 2023	34.64	34.83	33.87	34.02	1,541,051	-1.13(-3.22%)
Feb 17, 2023	35.90	35.90	34.80	35.15	1,593,665	-0.91(-2.52%)
Feb 16, 2023	35.96	36.44	35.62	36.06	1,136,199	-0.53(-1.45%)
Feb 15, 2023	36.60	36.82	36.26	36.59	1,056,037	-0.35(-0.96%)
Feb 14, 2023	37.05	37.59	36.37	36.95	1,477,926	-0.68(-1.81%)
Feb 13, 2023	36.70	37.69	36.63	37.63	935,795	+0.80(+2.17%)
Feb 10, 2023	36.57	37.27	36.38	36.83	1,231,683	+0.06(+0.16%)
Feb 09, 2023	37.53	37.72	36.68	36.77	1,607,522	-0.38(-1.03%)
Feb 08, 2023	38.50	38.59	37.09	37.15	1,969,775	-1.73(-4.44%)
Feb 07, 2023	38.06	39.09	37.94	38.88	1,399,575	+0.42(+1.10%)
Feb 06, 2023	38.67	38.86	38.19	38.45	1,058,614	-0.67(-1.71%)
Feb 03, 2023	38.74	39.76	38.72	39.13	1,169,384	-0.73(-1.83%)
Feb 02, 2023	38.94	40.34	38.90	39.85	2,059,855	+1.58(+4.12%)
Feb 01, 2023	37.70	38.65	36.96	38.28	2,179,773	+0.52(+1.38%)
Jan 31, 2023	36.62	37.78	36.62	37.75	1,520,244	+1.67(+4.63%)
Jan 30, 2023	36.37	37.08	36.03	36.09	1,177,489	-0.72(-1.95%)
Jan 27, 2023	36.34	36.98	36.34	36.80	1,034,358	+0.08(+0.21%)
Jan 26, 2023	36.57	37.02	36.17	36.72	1,254,452	+0.39(+1.08%)
Jan 25, 2023	36.06	36.62	35.91	36.33	1,546,565	+0.17(+0.46%)
Jan 24, 2023	35.22	36.23	35.22	36.16	1,248,361	+0.69(+1.94%)
Jan 23, 2023	34.61	35.58	34.61	35.48	1,404,686	+0.76(+2.18%)
Jan 20, 2023	34.22	34.74	33.71	34.72	1,150,165	+0.55(+1.61%)
Jan 19, 2023	34.39	34.53	33.76	34.17	1,076,747	-0.48(-1.39%)
Jan 18, 2023	34.85	35.90	34.55	34.65	2,156,851	+0.10(+0.28%)
Jan 17, 2023	34.47	34.77	34.32	34.55	1,892,891	+0.09(+0.26%)
Jan 13, 2023	33.90	34.87	33.76	34.47	2,086,348	+0.19(+0.54%)
Jan 12, 2023	33.87	34.55	32.92	34.28	4,773,192	-1.01(-2.87%)
Jan 11, 2023	34.60	35.53	34.48	35.29	4,172,067	+1.07(+3.13%)
Jan 10, 2023	33.39	34.24	33.30	34.22	1,223,665	+0.43(+1.28%)
Jan 09, 2023	34.00	34.46	33.69	33.79	1,496,016	-0.14(-0.41%)
Jan 06, 2023	33.54	34.09	33.39	33.93	1,237,993	+0.79(+2.37%)
Jan 05, 2023	32.33	33.18	31.93	33.14	1,184,439	+0.39(+1.20%)
Jan 04, 2023	32.46	33.06	32.34	32.75	1,447,736	+0.87(+2.74%)
Jan 03, 2023	31.87	32.15	31.46	31.87	1,211,247	+0.60(+1.91%)
Dec 30, 2022	31.07	31.43	30.98	31.27	706,597	-0.18(-0.56%)
Dec 29, 2022	30.98	31.77	30.79	31.45	963,140	+0.69(+2.23%)
Dec 28, 2022	31.52	31.60	30.73	30.76	1,152,821	-0.68(-2.15%)
Dec 27, 2022	31.35	31.80	31.30	31.44	677,848	-0.12(-0.37%)
Dec 23, 2022	31.71	31.84	31.17	31.56	853,726	-0.31(-0.99%)
Dec 22, 2022	31.29	31.89	30.93	31.87	1,805,694	+0.27(+0.84%)
Dec 21, 2022	31.35	31.94	31.22	31.61	1,244,923	+0.82(+2.65%)
Dec 20, 2022	30.37	30.95	30.14	30.79	890,178	+0.09(+0.29%)
Dec 19, 2022	31.40	31.55	30.51	30.70	865,403	-0.87(-2.77%)
Dec 16, 2022	31.61	31.86	31.00	31.58	1,688,606	-0.64(-1.98%)
Dec 15, 2022	30.68	32.32	30.60	32.22	1,626,188	+0.69(+2.18%)
Dec 14, 2022	31.65	32.13	31.07	31.53	1,063,609	+0.02(+0.06%)
Dec 13, 2022	32.92	33.59	31.28	31.51	1,881,430	+0.40(+1.29%)
Dec 12, 2022	30.77	31.23	30.32	31.11	644,425	+0.62(+2.03%)
Dec 09, 2022	30.59	31.07	30.48	30.49	599,137	-0.53(-1.71%)
Dec 08, 2022	30.75	31.47	30.62	31.02	911,047	+0.22(+0.70%)
Dec 07, 2022	30.05	30.91	29.95	30.80	885,866	+1.06(+3.57%)
Dec 06, 2022	30.33	30.45	29.30	29.74	841,986	-0.59(-1.94%)
Dec 05, 2022	30.36	30.63	30.06	30.33	710,715	-0.60(-1.94%)
Dec 02, 2022	30.42	31.40	30.27	30.93	1,073,135	-0.50(-1.59%)
Dec 01, 2022	31.39	32.17	31.06	31.43	1,557,549	+0.61(+1.98%)
Nov 30, 2022	29.95	30.83	29.30	30.82	977,349	+0.60(+1.98%)
Nov 29, 2022	29.61	30.25	29.61	30.22	664,544	+0.37(+1.25%)
Nov 28, 2022	30.07	30.51	29.61	29.85	869,185	-0.45(-1.49%)
Nov 25, 2022	30.07	30.36	30.03	30.30	240,122	-0.05(-0.16%)
Nov 23, 2022	29.70	30.42	29.38	30.35	700,731	+0.57(+1.91%)
Nov 22, 2022	29.46	29.86	29.23	29.78	1,066,648	+0.74(+2.54%)
Nov 21, 2022	29.45	29.45	28.89	29.05	649,822	-0.42(-1.43%)
Nov 18, 2022	29.83	29.88	28.81	29.47	1,116,302	+0.18(+0.60%)
Nov 17, 2022	29.16	29.31	28.57	29.29	1,429,183	-0.66(-2.20%)
Nov 16, 2022	30.07	30.14	29.72	29.95	918,763	-0.24(-0.78%)
Nov 15, 2022	30.44	30.77	29.67	30.18	1,567,175	+0.61(+2.06%)
Nov 14, 2022	30.44	30.69	29.49	29.58	1,826,348	-1.27(-4.11%)
Nov 11, 2022	30.45	31.28	30.16	30.84	1,301,681	+0.37(+1.22%)
Nov 10, 2022	29.37	31.72	29.25	30.47	3,300,839	+2.99(+10.86%)
Nov 09, 2022	27.29	28.52	27.12	27.48	1,370,371	-0.01(-0.04%)
Nov 08, 2022	27.70	27.93	26.94	27.49	983,294	-0.10(-0.35%)
Nov 07, 2022	27.81	27.92	26.94	27.59	825,065	+0.03(+0.11%)
Nov 04, 2022	26.96	27.78	26.77	27.56	1,431,093	+1.09(+4.13%)
Nov 03, 2022	26.55	26.87	26.11	26.47	1,173,106	-0.75(-2.76%)
Nov 02, 2022	28.13		27.21	27.22	1,661,808	-0.96(-3.40%)
Nov 01, 2022	28.81	28.95	27.66	28.18	1,554,990	+0.03(+0.10%)
Oct 31, 2022	28.28	28.42	27.68	28.15	1,178,570	-0.58(-2.01%)
Oct 28, 2022	28.04	28.80	27.64	28.72	961,932	+0.60(+2.12%)
Oct 27, 2022	28.18	29.05	27.95	28.13	1,691,430	+0.07(+0.24%)
Oct 26, 2022	28.44	28.86	28.05	28.06	1,385,435	-0.40(-1.41%)
Oct 25, 2022	27.08	28.81	27.06	28.46	1,575,060	+1.54(+5.73%)
Oct 24, 2022	26.89	27.29	26.59	26.92	1,594,546	+0.21(+0.80%)
Oct 21, 2022	25.56	26.91	25.35	26.70	2,598,560	+0.84(+3.25%)
Oct 20, 2022	26.19	26.61	25.71	25.86	1,547,046	-0.16(-0.60%)
Oct 19, 2022	26.80	26.91	25.66	26.02	2,093,465	-1.24(-4.55%)
Oct 18, 2022	27.25	27.61	26.82	27.26	2,871,974	+0.69(+2.61%)
Oct 17, 2022	26.60	27.12	26.43	26.57	1,926,766	+0.63(+2.45%)
Oct 14, 2022	27.02	27.25	25.77	25.93	1,907,961	-0.92(-3.42%)
Oct 13, 2022	26.11	27.16	25.32	26.85	2,038,114	-0.05(-0.18%)
Oct 12, 2022	27.33	27.47	26.80	26.90	1,748,997	-0.57(-2.06%)
Oct 11, 2022	27.05	28.13	26.81	27.46	1,922,453	+0.37(+1.37%)
Oct 10, 2022	27.25	27.40	26.73	27.09	956,022	-0.01(-0.04%)
Oct 07, 2022	27.46	27.65	26.74	27.10	1,359,946	-0.89(-3.18%)
Oct 06, 2022	27.47	28.10	27.41	27.99	1,389,678	+0.28(+1.02%)
Oct 05, 2022	27.52	27.77	27.18	27.71	1,959,457	-0.39(-1.39%)
Oct 04, 2022	27.24	28.14	27.21	28.10	2,791,414	+1.43(+5.35%)
Oct 03, 2022	25.81	26.87	25.56	26.67	2,319,109	+1.36(+5.36%)
Sep 30, 2022	25.29	25.72	24.96	25.32	1,779,214	-0.07(-0.27%)
Sep 29, 2022	25.73	25.77	25.05	25.38	2,584,952	-0.98(-3.71%)
Sep 28, 2022	25.28	26.57	25.10	26.36	2,431,233	+1.45(+5.80%)
Sep 27, 2022	25.73	25.87	24.72	24.92	2,084,073	-0.49(-1.92%)
Sep 26, 2022	26.38	26.66	25.38	25.40	1,857,744	-1.16(-4.38%)
Sep 23, 2022	25.78	26.59	25.66	26.57	3,233,738	+0.59(+2.26%)
Sep 22, 2022	26.58	26.84	25.88	25.98	5,435,707	-1.39(-5.07%)
Sep 21, 2022	28.20	28.71	27.26	27.37	2,165,379	-0.63(-2.23%)
Sep 20, 2022	28.03	28.25	27.57	27.99	2,121,780	-0.60(-2.08%)
Sep 19, 2022	28.24	28.73	27.97	28.59	2,969,124	+0.88(+3.17%)
Sep 16, 2022	27.05	27.86	26.91	27.71	2,855,667	+0.63(+2.34%)
Sep 15, 2022	27.07	27.76	26.82	27.07	2,280,868	-0.01(-0.04%)
Sep 14, 2022	27.27	27.42	26.68	27.08	1,845,986	-0.06(-0.22%)
Sep 13, 2022	28.17	28.17	27.02	27.14	1,913,072	-2.05(-7.03%)
Sep 12, 2022	29.14	29.78	29.08	29.19	1,515,624	+0.35(+1.22%)
Sep 09, 2022	28.26	28.98	28.07	28.84	1,133,913	+0.86(+3.07%)
Sep 08, 2022	27.50	28.00	27.12	27.98	1,033,359	+0.19(+0.67%)
Sep 07, 2022	27.08	27.85	26.97	27.80	976,919	+0.70(+2.60%)
Sep 06, 2022	27.54	27.63	26.74	27.09	1,512,334	-0.48(-1.74%)
Sep 02, 2022	28.05	28.22	27.40	27.57	1,216,160	-0.02(-0.07%)
Sep 01, 2022	27.63	27.77	27.09	27.59	1,279,288	-0.39(-1.40%)
Aug 31, 2022	28.62	28.69	27.83	27.98	1,480,702	-0.63(-2.19%)
Aug 30, 2022	29.29	29.29	28.39	28.61	1,102,700	-0.33(-1.15%)
Aug 29, 2022	28.64	29.33	28.49	28.94	1,154,847	+0.09(+0.31%)
Aug 26, 2022	30.35	30.45	28.68	28.85	1,193,754	-1.47(-4.86%)
Aug 25, 2022	28.97	30.40	28.97	30.33	1,175,953	+0.77(+2.61%)
Aug 24, 2022	28.61	30.23	28.45	29.55	1,707,210	+0.49(+1.68%)
Aug 23, 2022	29.18	29.74	29.02	29.07	1,008,492	-0.09(-0.30%)
Aug 22, 2022	29.45	29.65	29.08	29.15	1,214,221	-0.77(-2.58%)
Aug 19, 2022	30.97	30.97	29.90	29.93	1,471,161	-1.38(-4.40%)
Aug 18, 2022	31.39	31.44	30.98	31.30	1,147,907	-0.03(-0.09%)
Aug 17, 2022	31.87	31.90	31.21	31.33	1,141,028	-0.99(-3.05%)
Aug 16, 2022	31.99	32.75	31.48	32.32	1,200,598	+0.10(+0.30%)
Aug 15, 2022	32.59	32.74	31.99	32.22	873,529	-0.46(-1.40%)
Aug 12, 2022	32.45	32.69	31.95	32.68	815,351	+0.50(+1.55%)
Aug 11, 2022	32.05	32.89	31.99	32.18	1,646,487	+0.40(+1.26%)
Aug 10, 2022	31.51	32.51	31.50	31.78	1,444,343	+1.11(+3.63%)
Aug 09, 2022	31.29	31.52	30.47	30.67	1,542,024	-0.89(-2.82%)
Aug 08, 2022	31.11	31.88	31.11	31.56	1,272,868	+0.60(+1.92%)
Aug 05, 2022	30.18	31.14	29.97	30.96	933,580	+0.01(+0.03%)
Aug 04, 2022	30.31	31.46	30.20	30.95	1,192,870	+0.57(+1.86%)
Aug 03, 2022	30.19	30.57	29.53	30.38	1,185,718	+0.36(+1.20%)
Aug 02, 2022	31.40	31.53	29.98	30.02	1,016,910	-1.75(-5.51%)
Aug 01, 2022	31.61	32.21	31.16	31.77	1,061,429	+0.05(+0.15%)
Jul 29, 2022	31.86	31.86	31.03	31.72	1,156,150	+0.02(+0.06%)
Jul 28, 2022	31.70	32.23	30.98	31.70	1,602,474	+0.14(+0.43%)
Jul 27, 2022	30.76	31.74	30.08	31.57	1,409,320	+0.95(+3.11%)
Jul 26, 2022	30.66	30.97	30.41	30.62	1,079,364	-0.23(-0.76%)
Jul 25, 2022	31.04	31.36	30.54	30.85	1,330,468	-0.66(-2.10%)
Jul 22, 2022	31.51	32.29	30.90	31.51	1,583,539	+0.28(+0.90%)
Jul 21, 2022	30.00	31.23	29.59	31.23	1,799,896	+0.74(+2.42%)
Jul 20, 2022	30.71	30.71	29.88	30.49	1,705,368	+0.00(+0.00%)
Jul 19, 2022	29.53	30.58	29.37	30.49	1,498,925	+1.03(+3.50%)
Jul 18, 2022	29.72	30.18	29.17	29.46	1,525,491	-0.10(-0.33%)
Jul 15, 2022	30.05	30.05	28.77	29.56	1,042,592	+0.17(+0.56%)
Jul 14, 2022	29.39	29.55	28.70	29.39	920,418	-0.35(-1.18%)
Jul 13, 2022	28.80	29.90	28.20	29.74	1,104,940	+0.20(+0.69%)
Jul 12, 2022	29.24	30.45	29.17	29.54	1,570,189	+0.02(+0.07%)
Jul 11, 2022	29.16	30.02	29.04	29.52	1,603,092	-0.24(-0.82%)
Jul 08, 2022	29.10	29.91	29.08	29.76	1,037,581	+0.44(+1.49%)
Jul 07, 2022	29.46	29.74	28.88	29.32	1,152,658	-0.07(-0.23%)
Jul 06, 2022	29.73	30.07	28.40	29.39	1,806,907	-0.32(-1.08%)
Jul 05, 2022	28.30	29.74	28.30	29.71	1,646,007	+0.89(+3.10%)
Jul 01, 2022	27.86	29.11	27.75	28.82	2,247,956	+1.16(+4.18%)
Jun 30, 2022	27.12	27.93	26.69	27.66	1,443,670	+0.31(+1.14%)
Jun 29, 2022	27.57	27.68	26.91	27.35	1,175,916	-0.45(-1.61%)
Jun 28, 2022	28.75	28.87	27.77	27.80	1,523,035	-0.68(-2.39%)
Jun 27, 2022	28.56	29.19	27.93	28.48	1,827,189	+0.10(+0.34%)
Jun 24, 2022	27.79	28.88	27.57	28.38	3,257,024	+0.69(+2.49%)
Jun 23, 2022	26.78	28.03	26.50	27.69	5,908,965	+2.20(+8.62%)
Jun 22, 2022	24.40	25.81	24.36	25.49	3,984,466	+0.60(+2.42%)
Jun 21, 2022	25.30	25.92	24.61	24.89	2,653,656	+0.05(+0.20%)
Jun 17, 2022	24.93	25.16	24.08	24.84	3,313,969	-0.47(-1.84%)
Jun 16, 2022	26.45	26.66	24.76	25.31	3,716,375	-2.22(-8.05%)
Jun 15, 2022	28.00	28.33	26.85	27.53	1,976,160	-0.20(-0.74%)
Jun 14, 2022	28.15	28.59	27.47	27.73	2,284,478	-0.53(-1.89%)
Jun 13, 2022	29.20	29.86	27.64	28.26	2,961,195	-2.06(-6.79%)
Jun 10, 2022	31.67	31.77	30.31	30.32	1,685,532	-1.84(-5.71%)
Jun 09, 2022	31.66	32.77	31.45	32.16	1,599,869	+0.15(+0.46%)
Jun 08, 2022	32.20	32.68	31.74	32.02	2,125,852	-0.65(-1.99%)
Jun 07, 2022	32.02	32.77	31.58	32.67	2,582,777	+0.24(+0.75%)
Jun 06, 2022	32.94	32.94	32.32	32.42	1,279,764	-0.28(-0.86%)
Jun 03, 2022	32.73	33.10	32.54	32.71	1,407,855	-0.49(-1.46%)
Jun 02, 2022	33.43	33.65	32.73	33.19	1,282,626	+0.15(+0.44%)
Jun 01, 2022	33.56	33.65	32.90	33.05	1,749,773	-0.48(-1.42%)
May 31, 2022	33.46	33.75	32.90	33.52	976,169	-0.31(-0.92%)
May 27, 2022	33.71	33.94	33.16	33.83	1,537,206	+0.42(+1.25%)
May 26, 2022	32.14	33.63	32.06	33.42	2,091,645	+1.37(+4.28%)
May 25, 2022	30.66	32.19	30.66	32.05	2,205,821	+1.56(+5.10%)
May 24, 2022	31.06	31.20	29.79	30.49	2,072,899	-0.86(-2.73%)
May 23, 2022	32.39	32.42	31.14	31.35	1,409,964	-0.75(-2.33%)
May 20, 2022	32.24	32.31	30.80	32.09	1,459,816	+0.29(+0.92%)
May 19, 2022	30.96	32.50	30.81	31.80	2,947,229	+0.82(+2.63%)
May 18, 2022	32.56	32.56	30.79	30.99	2,046,865	-2.09(-6.32%)
May 17, 2022	32.75	33.10	31.80	33.08	1,443,546	+1.11(+3.47%)
May 16, 2022	32.35	32.74	30.90	31.97	1,713,635	-0.43(-1.32%)
May 13, 2022	31.84	32.93	31.65	32.40	2,269,864	+0.55(+1.74%)
May 12, 2022	29.84	32.18	29.69	31.84	2,910,417	+1.83(+6.09%)
May 11, 2022	32.25	32.45	29.94	30.01	2,821,558	-2.24(-6.93%)
May 10, 2022	33.00	33.16	31.63	32.25	2,323,222	-0.16(-0.48%)
May 09, 2022	31.51	32.96	31.51	32.40	3,039,347	+0.13(+0.39%)
May 06, 2022	32.66	32.78	31.26	32.28	2,208,324	-0.74(-2.24%)
May 05, 2022	33.86	34.47	32.69	33.02	2,139,099	-1.69(-4.87%)
May 04, 2022	32.77	34.83	32.39	34.71	2,533,728	+2.07(+6.34%)
May 03, 2022	31.93	32.79	31.72	32.64	1,091,282	+0.66(+2.06%)
May 02, 2022	31.20	32.03	30.85	31.98	1,387,742	+0.60(+1.91%)
Apr 29, 2022	32.89	33.24	31.24	31.38	1,650,379	-1.67(-5.06%)
Apr 28, 2022	32.02	33.27	31.29	33.05	2,556,211	+1.73(+5.53%)
Apr 27, 2022	32.13	32.57	31.16	31.32	2,433,241	-0.95(-2.94%)
Apr 26, 2022	33.26	33.67	32.26	32.27	3,244,035	-0.54(-1.65%)
Apr 25, 2022	30.99	32.89	30.58	32.81	2,491,056	+1.50(+4.79%)
Apr 22, 2022	32.46	32.47	31.26	31.31	1,601,118	-1.34(-4.09%)
Apr 21, 2022	33.75	34.19	32.44	32.65	3,392,883	-0.45(-1.37%)
Apr 20, 2022	33.35	34.33	33.05	33.10	1,927,005	+0.15(+0.44%)
Apr 19, 2022	31.96	33.17	31.96	32.96	1,872,939	+1.25(+3.94%)
Apr 18, 2022	31.87	32.48	31.48	31.71	1,984,385	-0.42(-1.30%)
Apr 14, 2022	32.10	32.71	31.75	32.13	3,907,650	+0.03(+0.09%)
Apr 13, 2022	31.03	32.41	31.00	32.10	3,720,893	+0.98(+3.14%)
Apr 12, 2022	31.11	32.13	30.97	31.12	4,839,360	+0.69(+2.26%)
Apr 11, 2022	30.09	31.01	29.90	30.43	3,493,471	+0.42(+1.39%)
Apr 08, 2022	30.06	31.34	29.90	30.02	2,407,810	-0.05(-0.16%)
Apr 07, 2022	30.00	30.34	29.15	30.06	3,489,110	+0.08(+0.26%)
Apr 06, 2022	30.38	30.51	29.72	29.99	3,093,302	-1.00(-3.22%)
Apr 05, 2022	32.10	32.69	30.82	30.98	2,951,007	-1.04(-3.23%)
Apr 04, 2022	31.78	32.37	31.62	32.02	2,026,860	+0.34(+1.07%)
Apr 01, 2022	31.76	31.99	31.23	31.68	2,984,770	+0.35(+1.11%)
Mar 31, 2022	32.46	32.78	31.33	31.33	2,724,535	-1.48(-4.51%)
Mar 30, 2022	33.75	33.77	32.56	32.81	2,383,376	-1.04(-3.06%)
Mar 29, 2022	33.38	34.12	33.22	33.85	3,028,169	+1.11(+3.40%)
Mar 28, 2022	32.30	32.95	32.05	32.73	3,154,914	+0.14(+0.42%)
Mar 25, 2022	33.20	33.48	32.30	32.60	3,831,362	-0.67(-2.01%)
Mar 24, 2022	33.33	35.00	32.42	33.27	9,083,906	-1.60(-4.58%)
Mar 23, 2022	36.17	36.33	34.69	34.86	5,246,426	-1.70(-4.66%)
Mar 22, 2022	36.50	37.08	35.96	36.57	1,636,184	+0.38(+1.04%)
Mar 21, 2022	37.16	37.17	35.54	36.19	2,221,755	-0.96(-2.58%)
Mar 18, 2022	36.49	37.28	36.16	37.15	2,447,653	+0.56(+1.53%)
Mar 17, 2022	35.89	36.62	35.63	36.59	1,481,728	+0.63(+1.75%)
Mar 16, 2022	36.12	36.74	34.67	35.96	2,418,041	+0.40(+1.12%)
Mar 15, 2022	34.33	35.64	34.28	35.56	1,176,774	+1.24(+3.61%)
Mar 14, 2022	36.63	36.64	33.48	34.32	2,459,487	-2.34(-6.39%)
Mar 11, 2022	37.25	37.84	36.58	36.66	1,561,848	-0.38(-1.02%)
Mar 10, 2022	36.41	37.08		37.04	2,453,041	+0.17(+0.47%)
Mar 09, 2022	36.52	37.45	36.52	36.87	1,464,040	+0.89(+2.47%)
Mar 08, 2022	35.68	37.63	35.32	35.98	1,495,159	+0.12(+0.32%)
Mar 07, 2022	37.64	37.99	35.84	35.86	1,824,076	-1.78(-4.73%)
Mar 04, 2022	37.37	37.68	36.76	37.64	1,395,201	-0.15(-0.41%)
Mar 03, 2022	39.48	39.51	37.49	37.80	1,143,827	-1.02(-2.62%)
Mar 02, 2022	38.22	39.22	37.90	38.81	2,164,756	+1.04(+2.74%)