Japan Ishares MSCI ETF (NY: EWJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	56.98	57.48	56.94	57.46	8,608,211	+0.70(+1.22%)
Mar 30, 2023	56.74	56.88	56.70	56.76	5,110,224	+0.26(+0.47%)
Mar 29, 2023	56.47	56.60	56.40	56.50	5,337,366	+0.22(+0.38%)
Mar 28, 2023	56.26	56.33	56.18	56.28	3,931,418	+0.11(+0.19%)
Mar 27, 2023	56.01	56.23	55.95	56.18	3,832,211	+0.24(+0.44%)
Mar 24, 2023	55.79	55.94	55.57	55.93	4,211,335	+0.17(+0.30%)
Mar 23, 2023	56.01	56.28	55.56	55.77	7,304,548	+0.24(+0.44%)
Mar 22, 2023	55.66	56.30	55.48	55.52	6,244,095	-0.16(-0.28%)
Mar 21, 2023	55.55	55.70	55.36	55.68	4,740,318	+0.34(+0.62%)
Mar 20, 2023	55.15	55.49	55.10	55.33	6,708,181	+0.79(+1.45%)
Mar 17, 2023	54.86	54.96	54.54	54.54	5,495,541	-0.34(-0.62%)
Mar 16, 2023	54.22	54.89	54.18	54.88	7,231,069	+1.10(+2.04%)
Mar 15, 2023	53.88	53.97	53.41	53.79	12,549,331	-1.12(-2.03%)
Mar 14, 2023	54.58	54.95	54.51	54.90	6,398,625	-0.16(-0.28%)
Mar 13, 2023	55.30	55.63	55.05	55.06	9,326,830	-0.53(-0.95%)
Mar 10, 2023	56.13	56.28	55.52	55.59	9,556,171	-0.68(-1.20%)
Mar 09, 2023	56.84	56.93	56.15	56.26	5,357,981	-0.10(-0.17%)
Mar 08, 2023	56.24	56.51	56.13	56.36	8,219,112	+0.69(+1.23%)
Mar 07, 2023	56.39	56.47	55.64	55.68	6,079,258	-0.50(-0.89%)
Mar 06, 2023	56.19	56.36	56.07	56.18	5,255,006	+0.00(+0.00%)
Mar 03, 2023	55.65	56.27	55.52	56.18	8,577,397	+1.26(+2.30%)
Mar 02, 2023	54.59	54.99	54.57	54.91	4,553,039	+0.06(+0.11%)
Mar 01, 2023	54.87	55.06	54.72	54.85	6,069,588	+0.09(+0.16%)
Feb 28, 2023	54.70	54.98	54.62	54.77	4,957,168	-0.21(-0.37%)
Feb 27, 2023	55.02	55.10	54.85	54.97	2,151,843	+0.52(+0.95%)
Feb 24, 2023	54.39	54.64	54.28	54.45	3,876,444	-0.82(-1.49%)
Feb 23, 2023	54.91	55.29	54.71	55.28	2,936,730	+0.55(+1.00%)
Feb 22, 2023	55.03	55.05	54.60	54.73	2,867,845	-0.41(-0.75%)
Feb 21, 2023	55.36	55.54	55.11	55.14	3,315,450	-0.69(-1.23%)
Feb 17, 2023	55.64	55.90	55.46	55.82	2,015,006	-0.02(-0.03%)
Feb 16, 2023	55.62	56.13	55.56	55.84	3,448,901	-0.19(-0.33%)
Feb 15, 2023	55.78	56.04	55.71	56.03	3,560,578	-0.56(-0.99%)
Feb 14, 2023	56.28	56.90	56.17	56.59	4,435,228	-0.28(-0.50%)
Feb 13, 2023	56.32	56.87	56.28	56.87	4,175,073	-0.03(-0.05%)
Feb 10, 2023	57.01	57.09	56.71	56.90	3,022,396	+0.32(+0.57%)
Feb 09, 2023	57.33	57.35	56.49	56.58	3,828,334	+0.06(+0.10%)
Feb 08, 2023	56.72	56.80	56.42	56.52	3,534,792	-0.63(-1.10%)
Feb 07, 2023	56.33	57.16	56.17	57.15	4,340,713	+0.82(+1.46%)
Feb 06, 2023	56.26	56.38	55.95	56.32	2,769,403	-0.52(-0.91%)
Feb 03, 2023	56.93	57.26	56.63	56.84	4,717,618	-0.66(-1.14%)
Feb 02, 2023	57.76	57.77	57.19	57.50	5,204,801	-0.14(-0.24%)
Feb 01, 2023	57.11	57.80	56.72	57.63	5,523,205	+0.20(+0.34%)
Jan 31, 2023	57.11	57.46	56.91	57.44	3,157,778	+0.20(+0.34%)
Jan 30, 2023	57.35	57.63	57.24	57.24	3,461,737	-0.34(-0.60%)
Jan 27, 2023	57.37	57.67	57.29	57.59	3,441,961	+0.16(+0.27%)
Jan 26, 2023	57.52	57.58	57.03	57.43	2,278,822	-0.12(-0.20%)
Jan 25, 2023	57.13	57.59	57.05	57.55	3,031,187	+0.69(+1.21%)
Jan 24, 2023	56.60	57.01	56.37	56.86	3,123,701	+0.38(+0.68%)
Jan 23, 2023	56.17	56.59	56.07	56.48	4,297,711	-0.16(-0.28%)
Jan 20, 2023	55.92	56.64	55.82	56.64	4,552,262	+0.64(+1.14%)
Jan 19, 2023	55.99	56.14	55.80	56.00	5,572,165	-0.03(-0.05%)
Jan 18, 2023	56.76	56.86	56.01	56.03	4,265,200	-0.08(-0.14%)
Jan 17, 2023	55.91	56.15	55.86	56.11	9,108,886	+0.53(+0.95%)
Jan 13, 2023	55.19	55.60	55.15	55.58	5,131,823	+0.23(+0.42%)
Jan 12, 2023	54.89	55.34	54.32	55.34	4,361,082	+1.30(+2.41%)
Jan 11, 2023	54.00	54.07	53.80	54.04	4,235,257	+0.43(+0.80%)
Jan 10, 2023	53.55	53.67	53.27	53.61	2,342,405	-0.13(-0.24%)
Jan 09, 2023	53.85	54.22	53.71	53.74	3,377,944	+0.12(+0.22%)
Jan 06, 2023	52.73	53.68	52.45	53.62	4,742,713	+1.31(+2.51%)
Jan 05, 2023	52.29	52.57	52.15	52.31	4,014,745	-0.71(-1.35%)
Jan 04, 2023	53.53	53.59	52.89	53.02	8,159,179	-0.53(-0.99%)
Jan 03, 2023	53.90	54.15	53.43	53.55	4,905,674	+0.25(+0.48%)
Dec 30, 2022	53.43	53.59	53.22	53.30	4,357,572	-0.42(-0.78%)
Dec 29, 2022	53.47	53.87	53.44	53.72	2,906,631	+0.98(+1.86%)
Dec 28, 2022	53.47	53.60	52.74	52.74	2,731,978	-0.64(-1.19%)
Dec 27, 2022	53.43	53.61	53.26	53.38	1,999,237	-0.24(-0.46%)
Dec 23, 2022	53.43	53.69	53.29	53.62	2,107,055	+0.04(+0.07%)
Dec 22, 2022	53.76	53.78	53.16	53.58	3,982,188	-0.16(-0.29%)
Dec 21, 2022	53.83	54.09	53.67	53.74	4,597,107	-0.08(-0.15%)
Dec 20, 2022	53.87	54.38	53.70	53.82	6,411,340	+0.75(+1.42%)
Dec 19, 2022	53.34	53.46	52.95	53.06	3,253,621	-0.34(-0.64%)
Dec 16, 2022	53.09	53.50	52.99	53.41	3,822,312	+0.04(+0.07%)
Dec 15, 2022	54.01	54.11	53.15	53.37	4,714,051	-1.33(-2.43%)
Dec 14, 2022	54.98	55.27	54.31	54.70	5,968,267	-0.05(-0.09%)
Dec 13, 2022	55.43	55.43	54.62	54.75	6,212,945	+0.78(+1.44%)
Dec 12, 2022	53.89	54.02	53.70	53.97	3,239,396	-0.01(-0.02%)
Dec 09, 2022	54.08	54.39	53.97	53.98	2,443,332	+0.17(+0.31%)
Dec 08, 2022	53.57	53.87	53.41	53.81	2,430,800	+0.33(+0.62%)
Dec 07, 2022	53.53	53.69	53.35	53.48	3,604,978	+0.16(+0.29%)
Dec 06, 2022	53.63	53.79	53.09	53.32	4,520,852	-0.17(-0.31%)
Dec 05, 2022	53.93	54.18	53.32	53.49	6,030,315	-1.14(-2.09%)
Dec 02, 2022	54.09	54.83	54.08	54.63	10,644,633	-0.24(-0.44%)
Dec 01, 2022	54.95	55.04	54.49	54.88	4,501,940	+0.37(+0.68%)
Nov 30, 2022	53.79	54.72	53.46	54.51	8,154,568	+0.60(+1.11%)
Nov 29, 2022	53.92	54.23	53.88	53.91	2,460,883	-0.33(-0.61%)
Nov 28, 2022	54.48	54.70	54.18	54.24	2,844,692	-0.42(-0.77%)
Nov 25, 2022	54.54	54.75	54.50	54.66	1,997,331	+0.37(+0.68%)
Nov 23, 2022	53.84	54.45	53.78	54.29	3,762,404	+0.62(+1.15%)
Nov 22, 2022	53.22	53.68	53.18	53.68	2,794,296	+1.12(+2.14%)
Nov 21, 2022	52.62	52.77	52.45	52.55	2,015,205	-0.43(-0.81%)
Nov 18, 2022	53.21	53.22	52.88	52.98	1,953,558	-0.02(-0.04%)
Nov 17, 2022	52.56	53.05	52.56	53.00	3,067,747	-0.10(-0.18%)
Nov 16, 2022	53.24	53.33	52.94	53.10	3,416,188	-0.19(-0.35%)
Nov 15, 2022	53.73	53.76	53.12	53.29	3,439,960	+0.35(+0.66%)
Nov 14, 2022	52.89	53.26	52.78	52.93	3,838,215	-0.73(-1.37%)
Nov 11, 2022	53.27	53.73	53.06	53.67	6,523,807	+1.05(+1.99%)
Nov 10, 2022	51.74	52.65	51.59	52.62	6,533,207	+2.78(+5.59%)
Nov 09, 2022	50.14	50.48	49.75	49.84	3,966,912	-0.86(-1.70%)
Nov 08, 2022	50.49	50.98	50.42	50.70	4,519,912	+0.72(+1.45%)
Nov 07, 2022	50.02	50.10	49.78	49.97	2,972,890	+0.28(+0.57%)
Nov 04, 2022	49.31	49.77	49.11	49.69	4,705,261	+0.95(+1.94%)
Nov 03, 2022	48.63	48.96	48.51	48.74	3,654,081	-0.14(-0.28%)
Nov 02, 2022	49.55		48.82	48.88	5,641,699	-0.32(-0.66%)
Nov 01, 2022	49.67	49.68	49.00	49.20	6,011,736	+0.37(+0.76%)
Oct 31, 2022	48.71	48.89	48.65	48.83	4,559,290	-0.28(-0.58%)
Oct 28, 2022	48.53	49.11	48.53	49.11	3,845,557	+0.52(+1.07%)
Oct 27, 2022	49.02	49.27	48.59	48.60	4,224,656	-0.62(-1.25%)
Oct 26, 2022	48.96	49.54	48.95	49.21	3,983,974	+0.28(+0.58%)
Oct 25, 2022	48.35	48.98	48.35	48.93	3,930,254	+1.09(+2.29%)
Oct 24, 2022	47.64	47.89	47.44	47.83	5,582,650	-0.31(-0.65%)
Oct 21, 2022	46.68	48.34	46.56	48.15	13,198,180	+0.83(+1.75%)
Oct 20, 2022	47.52	47.93	47.23	47.32	3,875,827	-0.04(-0.08%)
Oct 19, 2022	47.44	47.65	47.14	47.36	3,631,010	-0.29(-0.61%)
Oct 18, 2022	48.14	48.14	47.43	47.65	4,721,545	-0.17(-0.35%)
Oct 17, 2022	47.69	47.95	47.65	47.82	3,244,939	+0.48(+1.01%)
Oct 14, 2022	48.13	48.26	47.28	47.34	6,674,627	-0.69(-1.44%)
Oct 13, 2022	46.58	48.15	46.54	48.03	6,370,212	+0.42(+0.88%)
Oct 12, 2022	47.65	47.83	47.56	47.61	3,972,836	-0.35(-0.73%)
Oct 11, 2022	48.16	48.52	47.87	47.96	3,317,418	-0.50(-1.03%)
Oct 10, 2022	48.55	48.58	48.18	48.46	3,683,012	-0.20(-0.40%)
Oct 07, 2022	49.10	49.16	48.50	48.66	4,214,508	-0.50(-1.01%)
Oct 06, 2022	49.46	49.60	49.15	49.15	4,518,759	-0.45(-0.91%)
Oct 05, 2022	49.44	49.84	49.22	49.60	4,207,496	-0.53(-1.05%)
Oct 04, 2022	49.50	50.16	49.42	50.13	5,651,792	+1.55(+3.20%)
Oct 03, 2022	48.17	48.74	48.03	48.58	5,455,197	+0.86(+1.80%)
Sep 30, 2022	47.73	48.16	47.58	47.72	6,468,358	-0.40(-0.83%)
Sep 29, 2022	48.16	48.26	47.73	48.12	4,708,110	-0.47(-0.97%)
Sep 28, 2022	47.83	48.70	47.75	48.59	6,495,974	+0.90(+1.88%)
Sep 27, 2022	48.11	48.23	47.49	47.69	5,336,636	-0.40(-0.83%)
Sep 26, 2022	48.25	48.51	47.88	48.09	4,643,285	-0.79(-1.62%)
Sep 23, 2022	49.09	49.18	48.58	48.88	5,775,008	-1.01(-2.02%)
Sep 22, 2022	50.16	50.23	49.67	49.89	6,036,135	+0.39(+0.79%)
Sep 21, 2022	49.89	50.35	49.40	49.50	5,425,623	-0.58(-1.15%)
Sep 20, 2022	50.13	50.23	49.87	50.07	4,401,620	-0.53(-1.04%)
Sep 19, 2022	50.03	50.68	50.03	50.60	3,969,664	+0.17(+0.33%)
Sep 16, 2022	50.36	50.57	50.25	50.43	3,905,070	-0.04(-0.08%)
Sep 15, 2022	50.59	50.91	50.40	50.47	3,651,860	-0.40(-0.79%)
Sep 14, 2022	50.99	51.14	50.63	50.87	5,278,799	+0.72(+1.44%)
Sep 13, 2022	50.92	51.11	50.13	50.15	11,181,614	-1.71(-3.30%)
Sep 12, 2022	51.89	52.17	51.83	51.86	6,837,065	+0.02(+0.04%)
Sep 09, 2022	51.50	51.86	51.48	51.84	5,497,560	+0.96(+1.88%)
Sep 08, 2022	50.43	50.91	50.35	50.88	4,436,804	+0.61(+1.20%)
Sep 07, 2022	49.65	50.32	49.62	50.28	4,773,502	-0.08(-0.16%)
Sep 06, 2022	50.72	50.75	50.23	50.35	5,743,256	-0.80(-1.57%)
Sep 02, 2022	51.69	51.94	51.08	51.16	5,283,902	-0.57(-1.10%)
Sep 01, 2022	51.73	51.83	51.37	51.72	6,386,504	-0.63(-1.19%)
Aug 31, 2022	52.71	52.85	52.35	52.35	5,250,933	-0.23(-0.45%)
Aug 30, 2022	53.23	53.29	52.50	52.58	4,156,073	-0.06(-0.11%)
Aug 29, 2022	52.65	52.85	52.54	52.64	3,673,026	-0.54(-1.01%)
Aug 26, 2022	54.29	54.39	53.18	53.18	4,568,628	-1.33(-2.44%)
Aug 25, 2022	54.09	54.51	53.96	54.51	3,106,293	+0.62(+1.14%)
Aug 24, 2022	53.78	54.08	53.72	53.89	2,054,378	-0.02(-0.04%)
Aug 23, 2022	53.71	54.47	53.67	53.91	3,721,146	+0.13(+0.24%)
Aug 22, 2022	54.10	54.12	53.69	53.78	2,861,966	-0.56(-1.02%)
Aug 19, 2022	54.47	54.55	54.21	54.34	2,407,048	-0.96(-1.73%)
Aug 18, 2022	55.43	55.44	55.13	55.30	2,210,981	-0.20(-0.35%)
Aug 17, 2022	55.39	55.78	55.17	55.49	4,178,891	-0.18(-0.32%)
Aug 16, 2022	55.31	55.70	55.29	55.67	2,557,939	-0.26(-0.47%)
Aug 15, 2022	55.77	55.99	55.74	55.93	2,408,303	+0.22(+0.40%)
Aug 12, 2022	55.43	55.71	55.29	55.71	3,961,978	+0.72(+1.31%)
Aug 11, 2022	55.27	55.46	54.91	54.99	4,049,449	-0.02(-0.04%)
Aug 10, 2022	54.78	55.17	54.72	55.00	4,703,189	+1.53(+2.87%)
Aug 09, 2022	53.69	53.74	53.41	53.47	3,565,545	-0.54(-0.99%)
Aug 08, 2022	54.39	54.62	53.97	54.01	5,095,639	-0.02(-0.04%)
Aug 05, 2022	53.89	54.13	53.73	54.03	3,165,683	-0.33(-0.61%)
Aug 04, 2022	54.15	54.45	54.11	54.36	2,573,153	-0.02(-0.04%)
Aug 03, 2022	54.31	54.52	53.98	54.38	2,612,746	-0.12(-0.22%)
Aug 02, 2022	55.08	55.20	54.49	54.50	5,007,268	-1.05(-1.90%)
Aug 01, 2022	55.37	55.74	55.26	55.55	5,121,697	+0.70(+1.28%)
Jul 29, 2022	54.18	54.88	54.06	54.85	4,595,138	+0.51(+0.93%)
Jul 28, 2022	54.15	54.43	53.78	54.34	4,009,032	+0.44(+0.82%)
Jul 27, 2022	53.31	53.96	53.20	53.90	3,910,710	+1.06(+2.02%)
Jul 26, 2022	53.18	53.26	52.82	52.84	3,267,511	-0.59(-1.10%)
Jul 25, 2022	53.41	53.50	53.24	53.42	2,613,381	-0.01(-0.02%)
Jul 22, 2022	53.73	53.96	53.23	53.43	4,586,713	+0.17(+0.31%)
Jul 21, 2022	52.66	53.29	52.66	53.27	3,141,181	+0.66(+1.26%)
Jul 20, 2022	52.66	52.83	52.46	52.60	3,113,447	+0.22(+0.43%)
Jul 19, 2022	52.10	52.42	52.09	52.38	3,213,769	+0.74(+1.44%)
Jul 18, 2022	51.93	52.10	51.58	51.63	3,313,934	+0.10(+0.19%)
Jul 15, 2022	51.25	51.55	51.10	51.54	5,613,212	+0.54(+1.05%)
Jul 14, 2022	50.60	51.07	50.36	51.00	4,351,566	-0.51(-0.99%)
Jul 13, 2022	51.05	51.64	50.98	51.51	2,970,733	-0.27(-0.53%)
Jul 12, 2022	51.62	52.05	51.62	51.78	3,150,092	+0.02(+0.04%)
Jul 11, 2022	52.10	52.16	51.70	51.76	2,297,138	-0.71(-1.36%)
Jul 08, 2022	52.24	52.59	52.14	52.47	3,301,269	+0.26(+0.51%)
Jul 07, 2022	51.90	52.25	51.90	52.21	4,117,560	+0.73(+1.42%)
Jul 06, 2022	51.51	51.56	51.18	51.48	4,506,936	-0.01(-0.02%)
Jul 05, 2022	50.99	51.52	50.85	51.49	5,704,264	-0.33(-0.64%)
Jul 01, 2022	51.13	51.85	51.07	51.82	5,124,048	+0.21(+0.42%)
Jun 30, 2022	51.10	51.65	50.90	51.61	7,120,352	-0.08(-0.15%)
Jun 29, 2022	51.79	51.87	51.53	51.68	3,765,005	-0.23(-0.45%)
Jun 28, 2022	52.67	52.81	51.88	51.92	4,810,372	-0.08(-0.15%)
Jun 27, 2022	52.16	52.25	51.94	52.00	4,650,645	-0.46(-0.88%)
Jun 24, 2022	51.79	52.49	51.79	52.46	5,588,153	+1.02(+1.97%)
Jun 23, 2022	51.39	51.60	51.07	51.44	4,250,697	+0.31(+0.61%)
Jun 22, 2022	50.91	51.47	50.90	51.13	4,134,569	-0.25(-0.49%)
Jun 21, 2022	51.21	51.53	51.21	51.38	4,463,287	+0.53(+1.04%)
Jun 17, 2022	50.91	51.14	50.53	50.85	7,154,359	-0.57(-1.10%)
Jun 16, 2022	51.30	51.76	51.03	51.42	6,506,012	-0.83(-1.59%)
Jun 15, 2022	51.71	52.49	51.26	52.25	12,748,716	+0.58(+1.12%)
Jun 14, 2022	52.06	52.24	51.28	51.67	5,992,919	-0.35(-0.68%)
Jun 13, 2022	52.61	52.78	51.90	52.03	7,001,338	-1.49(-2.79%)
Jun 10, 2022	54.01	54.08	53.44	53.52	13,298,867	-0.99(-1.81%)
Jun 09, 2022	55.19	55.34	54.48	54.51	3,887,880	-0.39(-0.72%)
Jun 08, 2022	55.03	55.26	54.84	54.90	3,108,730	-0.73(-1.30%)
Jun 07, 2022	54.98	55.63	54.98	55.63	2,378,025	+0.17(+0.31%)
Jun 06, 2022	55.85	55.94	55.33	55.45	3,681,687	+0.30(+0.54%)
Jun 03, 2022	55.37	55.44	55.08	55.15	3,245,093	-1.17(-2.08%)
Jun 02, 2022	55.88	56.33	55.62	56.32	3,181,786	+0.57(+1.02%)
Jun 01, 2022	56.46	56.52	55.59	55.75	5,130,916	+0.03(+0.05%)
May 31, 2022	55.93	56.06	55.63	55.72	4,848,658	-0.72(-1.27%)
May 27, 2022	56.19	56.48	56.15	56.44	2,633,659	+0.34(+0.60%)
May 26, 2022	55.68	56.25	55.68	56.10	3,155,565	+0.44(+0.78%)
May 25, 2022	55.24	55.82	55.24	55.67	3,023,093	+0.12(+0.21%)
May 24, 2022	55.51	55.69	55.30	55.55	5,856,138	-0.21(-0.38%)
May 23, 2022	55.54	55.92	55.52	55.76	7,469,973	+0.53(+0.96%)
May 20, 2022	55.38	55.40	54.63	55.23	10,313,098	+0.70(+1.28%)
May 19, 2022	54.27	54.82	54.27	54.53	8,070,063	+0.46(+0.86%)
May 18, 2022	54.65	54.76	53.95	54.07	5,591,723	-0.52(-0.96%)
May 17, 2022	54.41	54.63	54.28	54.59	4,830,527	+0.40(+0.73%)
May 16, 2022	54.18	54.41	54.02	54.20	4,069,840	-0.29(-0.53%)
May 13, 2022	54.14	54.51	54.10	54.49	5,566,068	+1.10(+2.07%)
May 12, 2022	53.30	53.73	53.01	53.38	8,850,301	+0.59(+1.12%)
May 11, 2022	53.11	53.72	52.76	52.79	10,034,399	-0.58(-1.09%)
May 10, 2022	53.87	53.95	53.08	53.37	7,593,628	+0.08(+0.15%)
May 09, 2022	53.79	53.87	53.20	53.30	9,438,139	-1.55(-2.82%)
May 06, 2022	54.79	55.09	54.47	54.84	13,165,612	+0.21(+0.39%)
May 05, 2022	55.54	55.59	54.28	54.63	13,654,123	-1.54(-2.74%)
May 04, 2022	55.19	56.30	54.58	56.17	9,076,930	+0.98(+1.77%)
May 03, 2022	54.97	55.37	54.80	55.19	7,826,407	+0.44(+0.79%)
May 02, 2022	54.61	54.82	54.21	54.76	10,049,419	-0.02(-0.04%)
Apr 29, 2022	55.63	56.05	54.69	54.78	12,354,681	-0.66(-1.19%)
Apr 28, 2022	55.00	55.54	54.57	55.43	9,861,810	+1.00(+1.83%)
Apr 27, 2022	54.57	54.91	54.38	54.44	12,399,898	+0.21(+0.39%)
Apr 26, 2022	55.07	55.09	54.20	54.22	10,515,027	-1.17(-2.11%)
Apr 25, 2022	55.03	55.42	54.79	55.39	9,768,775	+0.34(+0.62%)
Apr 22, 2022	55.82	55.91	55.00	55.06	8,459,419	-0.83(-1.49%)
Apr 21, 2022	56.82	56.96	55.85	55.89	10,511,703	-0.46(-0.82%)
Apr 20, 2022	56.45	56.54	56.16	56.35	6,237,901	+0.52(+0.94%)
Apr 19, 2022	55.29	55.87	55.26	55.83	5,782,630	+0.01(+0.02%)
Apr 18, 2022	55.91	56.14	55.67	55.82	6,414,635	-0.68(-1.20%)
Apr 14, 2022	57.00	57.16	56.46	56.50	6,286,894	-0.15(-0.27%)
Apr 13, 2022	56.19	56.72	56.16	56.65	5,445,801	+0.80(+1.44%)
Apr 12, 2022	56.36	56.43	55.74	55.85	5,965,484	-0.74(-1.32%)
Apr 11, 2022	56.80	56.94	56.49	56.59	6,199,067	-0.90(-1.56%)
Apr 08, 2022	57.37	57.73	57.32	57.49	5,014,773	-0.24(-0.42%)
Apr 07, 2022	57.55	58.01	57.39	57.74	5,721,489	-0.20(-0.35%)
Apr 06, 2022	58.00	58.20	57.65	57.94	6,447,688	-0.88(-1.50%)
Apr 05, 2022	59.47	59.53	58.69	58.82	5,536,610	-1.58(-2.61%)
Apr 04, 2022	59.98	60.45	59.92	60.40	5,346,080	+0.48(+0.81%)