Molson Coors Brewing (NY: TAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	56.93	57.55	56.40	57.43	1,974,487	+0.38(+0.66%)
Apr 27, 2023	57.12	57.49	56.92	57.05	1,798,201	-0.04(-0.07%)
Apr 26, 2023	56.68	57.22	56.67	57.09	1,385,267	+0.41(+0.72%)
Apr 25, 2023	56.07	56.74	56.07	56.68	1,719,632	+0.41(+0.72%)
Apr 24, 2023	56.49	57.21	56.25	56.28	1,927,143	-0.03(-0.05%)
Apr 21, 2023	55.56	56.51	55.56	56.31	1,956,517	+0.60(+1.07%)
Apr 20, 2023	55.03	55.87	55.03	55.71	2,268,844	+0.26(+0.47%)
Apr 19, 2023	55.06	55.66	55.06	55.45	1,955,619	+0.11(+0.19%)
Apr 18, 2023	54.78	55.73	54.78	55.34	2,676,638	+0.33(+0.60%)
Apr 17, 2023	54.22	55.04	54.07	55.01	2,054,766	+0.89(+1.64%)
Apr 14, 2023	54.04	54.70	53.93	54.12	1,973,156	-0.16(-0.30%)
Apr 13, 2023	52.30	54.99	52.30	54.29	4,402,200	+1.89(+3.61%)
Apr 12, 2023	52.23	52.54	51.89	52.40	2,398,121	+0.21(+0.41%)
Apr 11, 2023	51.39	52.40	51.39	52.18	1,540,793	+0.87(+1.69%)
Apr 10, 2023	50.22	51.33	50.11	51.32	1,540,806	+0.97(+1.92%)
Apr 06, 2023	50.92	51.12	50.19	50.35	1,106,972	-0.34(-0.67%)
Apr 05, 2023	50.22	50.69	50.14	50.69	1,776,038	+0.54(+1.08%)
Apr 04, 2023	50.59	50.74	49.67	50.15	1,639,419	-0.17(-0.35%)
Apr 03, 2023	50.02	50.86	50.02	50.32	1,309,145	+0.42(+0.85%)
Mar 31, 2023	50.15	50.15	49.66	49.90	1,533,511	-0.01(-0.02%)
Mar 30, 2023	50.60	50.75	49.64	49.91	1,314,721	-0.25(-0.50%)
Mar 29, 2023	50.05	50.23	49.78	50.16	1,073,418	+0.53(+1.07%)
Mar 28, 2023	49.33	50.08	49.32	49.63	887,677	+0.31(+0.63%)
Mar 27, 2023	49.30	49.68	49.22	49.32	1,165,217	+0.37(+0.75%)
Mar 24, 2023	47.86	48.99	47.62	48.95	1,122,398	+1.10(+2.30%)
Mar 23, 2023	48.26	48.66	47.68	47.85	1,126,630	-0.42(-0.86%)
Mar 22, 2023	49.23	49.40	48.25	48.26	1,032,569	-0.89(-1.81%)
Mar 21, 2023	49.58	49.58	48.95	49.15	1,571,391	+0.05(+0.10%)
Mar 20, 2023	48.56	49.36	48.53	49.10	1,537,426	+0.92(+1.90%)
Mar 17, 2023	49.22	49.38	47.85	48.19	5,437,781	-1.52(-3.05%)
Mar 16, 2023	50.18	50.24	49.40	49.70	1,464,580	-0.56(-1.11%)
Mar 15, 2023	49.17	50.30	48.67	50.26	1,584,531	+0.20(+0.41%)
Mar 14, 2023	50.70	51.02	49.49	50.06	1,508,815	-0.22(-0.44%)
Mar 13, 2023	50.01	50.80	49.66	50.28	1,727,579	-0.22(-0.44%)
Mar 10, 2023	51.41	51.66	50.28	50.50	1,615,045	-0.72(-1.41%)
Mar 09, 2023	52.75	52.75	50.65	51.23	2,654,516	-1.25(-2.37%)
Mar 08, 2023	51.50	53.76	51.50	52.47	5,078,072	+1.46(+2.86%)
Mar 07, 2023	51.20	51.51	50.70	51.02	1,426,678	-0.24(-0.47%)
Mar 06, 2023	51.42	51.81	51.13	51.26	1,723,880	-0.36(-0.69%)
Mar 03, 2023	51.43	51.70	50.96	51.61	1,214,885	+0.17(+0.34%)
Mar 02, 2023	50.75	51.46	50.61	51.44	1,371,256	+0.62(+1.22%)
Mar 01, 2023	50.66	50.92	50.20	50.82	2,144,658	-0.13(-0.26%)
Feb 28, 2023	51.40	51.87	50.94	50.96	1,921,906	-0.54(-1.04%)
Feb 27, 2023	51.87	51.94	51.22	51.49	1,502,899	-0.03(-0.06%)
Feb 24, 2023	50.94	51.63	50.74	51.52	1,392,769	+0.27(+0.52%)
Feb 23, 2023	51.08	51.40	50.66	51.25	1,907,909	+0.51(+1.00%)
Feb 22, 2023	50.87	51.32	50.23	50.75	2,583,362	-0.65(-1.27%)
Feb 21, 2023	53.92	53.92	50.96	51.40	3,556,320	+1.56(+3.13%)
Feb 17, 2023	49.20	49.93	49.10	49.84	2,003,277	+0.59(+1.21%)
Feb 16, 2023	49.23	49.63	49.16	49.24	1,073,926	-0.87(-1.74%)
Feb 15, 2023	49.48	50.13	49.16	50.11	961,334	+0.63(+1.28%)
Feb 14, 2023	49.70	49.92	49.28	49.48	1,260,582	-0.31(-0.62%)
Feb 13, 2023	49.35	49.83	49.05	49.79	1,285,992	+0.51(+1.03%)
Feb 10, 2023	49.07	49.30	48.83	49.28	940,672	+0.21(+0.43%)
Feb 09, 2023	49.44	49.56	48.91	49.07	1,134,842	-0.18(-0.37%)
Feb 08, 2023	49.84	50.31	49.05	49.25	2,065,845	-0.85(-1.70%)
Feb 07, 2023	50.79	50.79	49.89	50.10	2,078,305	-1.23(-2.39%)
Feb 06, 2023	51.05	51.46	50.79	51.33	2,024,826	-0.04(-0.07%)
Feb 03, 2023	51.91	52.02	50.70	51.37	1,931,641	-0.54(-1.03%)
Feb 02, 2023	50.79	51.95	50.53	51.91	2,086,687	+0.83(+1.63%)
Feb 01, 2023	50.20	51.23	50.17	51.07	2,104,841	+0.70(+1.39%)
Jan 31, 2023	49.38	50.38	48.74	50.37	1,448,067	+1.29(+2.64%)
Jan 30, 2023	49.09	49.87	48.92	49.08	1,239,264	-0.07(-0.14%)
Jan 27, 2023	50.11	50.27	48.81	49.15	2,308,732	-1.41(-2.79%)
Jan 26, 2023	50.59	51.33	50.31	50.55	2,714,213	-0.14(-0.28%)
Jan 25, 2023	49.38	51.00	49.10	50.70	1,981,388	+1.39(+2.82%)
Jan 24, 2023	48.16	49.83	48.16	49.31	1,380,681	+1.32(+2.76%)
Jan 23, 2023	48.04	48.23	47.58	47.99	1,116,730	+0.11(+0.22%)
Jan 20, 2023	47.61	47.89	47.18	47.88	946,062	+0.37(+0.79%)
Jan 19, 2023	46.85	47.63	46.45	47.51	1,415,632	+0.54(+1.14%)
Jan 18, 2023	48.21	48.50	46.91	46.97	1,547,563	-1.29(-2.68%)
Jan 17, 2023	48.69	48.97	48.24	48.27	1,765,717	-0.36(-0.75%)
Jan 13, 2023	48.01	48.76	47.86	48.63	1,175,401	+0.41(+0.85%)
Jan 12, 2023	48.73	48.82	48.06	48.22	1,193,094	-0.57(-1.16%)
Jan 11, 2023	48.80	49.14	48.58	48.78	1,713,290	+0.06(+0.12%)
Jan 10, 2023	48.22	48.85	48.13	48.73	1,278,393	+0.62(+1.29%)
Jan 09, 2023	48.60	49.03	48.05	48.10	1,530,996	-0.64(-1.32%)
Jan 06, 2023	48.73	49.05	48.33	48.74	2,238,990	+1.25(+2.62%)
Jan 05, 2023	48.34	48.63	47.14	47.50	1,930,871	-1.71(-3.47%)
Jan 04, 2023	47.69	49.41	47.58	49.20	1,745,378	+1.84(+3.88%)
Jan 03, 2023	48.43	48.54	46.62	47.36	2,891,778	-1.99(-4.04%)
Dec 30, 2022	49.23	49.46	48.96	49.36	1,036,748	-0.08(-0.15%)
Dec 29, 2022	49.21	49.51	49.20	49.43	777,642	+0.21(+0.43%)
Dec 28, 2022	50.06	50.28	49.17	49.22	961,576	-0.91(-1.82%)
Dec 27, 2022	49.82	50.33	49.80	50.13	668,041	+0.38(+0.77%)
Dec 23, 2022	49.31	49.75	49.12	49.75	559,703	+0.47(+0.95%)
Dec 22, 2022	49.18	49.41	48.63	49.28	796,601	-0.01(-0.02%)
Dec 21, 2022	48.87	49.41	48.75	49.29	826,365	+0.65(+1.34%)
Dec 20, 2022	49.60	49.62	48.59	48.64	1,071,248	-0.88(-1.78%)
Dec 19, 2022	49.08	49.94	48.95	49.52	1,222,971	+0.49(+1.00%)
Dec 16, 2022	49.04	49.32	48.50	49.03	2,342,315	-0.54(-1.08%)
Dec 15, 2022	50.15	50.37	49.33	49.57	1,229,268	-1.10(-2.17%)
Dec 14, 2022	50.27	51.11	50.09	50.67	1,344,779	+0.27(+0.53%)
Dec 13, 2022	51.42	51.50	50.26	50.40	1,667,744	-0.34(-0.66%)
Dec 12, 2022	50.21	50.75	49.87	50.74	998,292	+0.48(+0.95%)
Dec 09, 2022	50.34	50.62	49.77	50.26	1,208,397	-0.19(-0.38%)
Dec 08, 2022	50.87	50.93	50.18	50.45	1,112,628	-0.37(-0.74%)
Dec 07, 2022	51.13	51.44	50.58	50.82	1,264,823	-0.20(-0.39%)
Dec 06, 2022	51.49	51.96	50.27	51.02	1,737,195	-1.19(-2.28%)
Dec 05, 2022	52.78	52.91	52.16	52.21	1,111,642	-1.03(-1.93%)
Dec 02, 2022	52.46	53.36	52.44	53.24	1,160,562	+0.57(+1.09%)
Dec 01, 2022	52.52	53.16	52.52	52.66	1,114,070	+0.23(+0.44%)
Nov 30, 2022	52.45	52.78	51.41	52.43	2,388,968	+0.18(+0.35%)
Nov 29, 2022	52.21	52.67	51.91	52.25	904,545	-0.01(-0.02%)
Nov 28, 2022	52.49	52.99	52.25	52.26	1,029,339	-0.62(-1.17%)
Nov 25, 2022	52.58	52.95	52.46	52.88	397,526	+0.29(+0.56%)
Nov 23, 2022	52.22	52.62	52.13	52.58	772,195	+0.45(+0.86%)
Nov 22, 2022	51.99	52.47	51.58	52.14	1,001,355	+0.45(+0.86%)
Nov 21, 2022	50.51	51.97	50.51	51.69	1,211,057	+0.79(+1.55%)
Nov 18, 2022	50.97	51.13	50.61	50.90	1,083,397	+0.47(+0.92%)
Nov 17, 2022	49.11	50.49	49.11	50.43	997,579	+0.86(+1.73%)
Nov 16, 2022	49.73	49.84	49.13	49.58	683,066	+0.03(+0.06%)
Nov 15, 2022	49.62	50.00	49.36	49.55	1,313,043	+0.12(+0.25%)
Nov 14, 2022	49.38	50.08	49.24	49.43	847,283	+0.05(+0.10%)
Nov 11, 2022	48.96	49.61	48.17	49.38	1,513,892	+0.43(+0.87%)
Nov 10, 2022	48.43	49.57	48.37	48.95	1,122,678	+1.61(+3.40%)
Nov 09, 2022	48.56	48.56	47.29	47.34	1,127,159	-1.46(-2.98%)
Nov 08, 2022	48.52	49.08	48.28	48.80	1,057,047	+0.29(+0.61%)
Nov 07, 2022	49.01	49.36	47.75	48.50	1,177,140	-0.21(-0.43%)
Nov 04, 2022	47.71	48.74	47.49	48.71	1,317,059	+1.64(+3.48%)
Nov 03, 2022	46.48	47.30	46.25	47.08	1,476,215	+0.13(+0.28%)
Nov 02, 2022	46.74			46.94	2,941,125	+0.50(+1.09%)
Nov 01, 2022	47.90	47.90	44.62	46.44	3,734,812	-1.54(-3.21%)
Oct 31, 2022	48.67	49.06	47.85	47.98	1,828,698	-0.64(-1.31%)
Oct 28, 2022	47.69	48.65	47.67	48.62	937,534	+1.17(+2.47%)
Oct 27, 2022	47.88	48.42	47.35	47.45	1,382,366	-0.18(-0.38%)
Oct 26, 2022	48.14	48.62	47.56	47.63	1,204,155	-0.49(-1.01%)
Oct 25, 2022	47.31	48.28	47.10	48.11	1,055,165	+0.73(+1.55%)
Oct 24, 2022	47.09	47.84	46.87	47.38	852,911	+0.61(+1.30%)
Oct 21, 2022	46.07	46.94	45.86	46.77	1,002,989	+0.88(+1.91%)
Oct 20, 2022	46.08	46.29	45.67	45.90	957,068	-0.07(-0.14%)
Oct 19, 2022	46.71	46.88	45.91	45.96	968,169	-0.87(-1.85%)
Oct 18, 2022	47.27	47.50	46.45	46.83	1,076,073	+0.10(+0.20%)
Oct 17, 2022	47.06	47.25	46.54	46.73	1,064,949	+0.30(+0.66%)
Oct 14, 2022	47.21	47.53	46.28	46.43	953,133	-0.62(-1.31%)
Oct 13, 2022	45.93	47.26	45.69	47.05	1,268,011	+0.66(+1.41%)
Oct 12, 2022	45.69	47.02	45.44	46.39	1,486,084	+0.96(+2.12%)
Oct 11, 2022	45.04	45.76	44.55	45.43	1,040,177	+0.42(+0.93%)
Oct 10, 2022	44.86	45.14	44.63	45.01	883,062	+0.28(+0.62%)
Oct 07, 2022	45.21	45.40	44.42	44.74	1,085,174	-0.68(-1.49%)
Oct 06, 2022	45.91	46.12	45.22	45.41	949,571	-0.69(-1.51%)
Oct 05, 2022	46.31	46.54	45.68	46.11	1,204,590	-0.75(-1.60%)
Oct 04, 2022	46.65	47.33	46.62	46.86	1,021,483	+0.64(+1.38%)
Oct 03, 2022	45.94	46.50	45.68	46.22	1,148,560	+0.56(+1.23%)
Sep 30, 2022	46.00	46.51	45.62	45.66	1,489,151	-0.17(-0.37%)
Sep 29, 2022	46.10	46.11	45.09	45.83	1,612,091	-0.14(-0.31%)
Sep 28, 2022	45.49	46.12	45.09	45.97	1,151,016	+0.69(+1.53%)
Sep 27, 2022	45.61	45.91	45.03	45.28	1,317,441	+0.10(+0.21%)
Sep 26, 2022	45.01	45.44	44.71	45.18	1,533,868	-0.18(-0.40%)
Sep 23, 2022	45.92	46.09	44.57	45.36	1,699,214	-1.40(-2.99%)
Sep 22, 2022	47.13	47.21	46.71	46.76	1,450,220	-0.13(-0.28%)
Sep 21, 2022	47.65	48.09	46.90	46.90	1,023,829	-0.60(-1.26%)
Sep 20, 2022	48.34	48.34	47.15	47.49	1,564,714	-1.13(-2.33%)
Sep 19, 2022	47.57	48.79	47.57	48.63	931,353	+0.64(+1.33%)
Sep 16, 2022	48.40	48.60	47.61	47.99	2,315,716	-0.48(-0.98%)
Sep 15, 2022	48.22	48.88	47.98	48.47	1,182,442	+0.28(+0.57%)
Sep 14, 2022	48.77	49.07	47.82	48.19	996,800	-0.55(-1.13%)
Sep 13, 2022	50.09	50.45	48.58	48.74	1,231,581	-1.95(-3.85%)
Sep 12, 2022	50.05	50.83	49.98	50.69	1,555,942	+1.06(+2.13%)
Sep 09, 2022	49.64	50.15	49.31	49.64	949,657	+0.33(+0.68%)
Sep 08, 2022	49.49	49.53	48.56	49.30	1,125,828	-0.39(-0.79%)
Sep 07, 2022	48.98	49.77	48.84	49.69	992,510	+0.55(+1.12%)
Sep 06, 2022	49.73	49.90	48.85	49.14	1,068,847	-0.05(-0.10%)
Sep 02, 2022	49.42	50.03	48.98	49.19	1,220,222	+0.31(+0.64%)
Sep 01, 2022	48.48	49.05	48.00	48.87	1,427,666	+0.08(+0.16%)
Aug 31, 2022	49.43	49.69	48.54	48.80	1,983,608	-0.55(-1.11%)
Aug 30, 2022	50.43	50.58	49.29	49.35	1,471,276	-0.91(-1.80%)
Aug 29, 2022	50.59	50.76	50.15	50.25	1,079,690	-0.62(-1.23%)
Aug 26, 2022	52.60	52.79	50.84	50.88	1,080,472	-1.70(-3.23%)
Aug 25, 2022	53.48	53.71	52.42	52.58	1,251,688	-0.90(-1.68%)
Aug 24, 2022	52.86	53.57	52.53	53.47	936,476	+0.70(+1.32%)
Aug 23, 2022	52.48	52.89	52.40	52.77	825,603	+0.52(+0.99%)
Aug 22, 2022	52.65	52.74	52.16	52.25	874,009	-0.72(-1.36%)
Aug 19, 2022	52.73	53.16	52.37	52.97	991,976	-0.03(-0.05%)
Aug 18, 2022	52.52	53.14	52.16	53.00	1,078,369	+0.42(+0.79%)
Aug 17, 2022	52.93	53.22	52.10	52.59	1,437,500	-0.76(-1.42%)
Aug 16, 2022	53.30	53.61	53.04	53.34	1,260,452	+0.02(+0.04%)
Aug 15, 2022	53.27	53.60	52.93	53.32	1,045,468	-0.24(-0.44%)
Aug 12, 2022	53.69	53.89	52.99	53.56	1,141,784	+0.01(+0.02%)
Aug 11, 2022	52.88	54.39	52.61	53.55	1,350,261	+0.93(+1.76%)
Aug 10, 2022	52.36	53.13	52.09	52.62	1,208,269	+0.56(+1.07%)
Aug 09, 2022	51.94	52.13	51.63	52.07	1,290,721	+0.46(+0.90%)
Aug 08, 2022	51.11	52.17	51.09	51.60	1,456,882	+0.54(+1.05%)
Aug 05, 2022	50.00	51.08	49.67	51.06	1,321,208	+1.10(+2.19%)
Aug 04, 2022	50.92	51.32	49.90	49.97	2,198,111	-1.21(-2.36%)
Aug 03, 2022	50.48	52.25	50.48	51.18	2,952,323	+0.71(+1.40%)
Aug 02, 2022	53.84	53.96	50.19	50.47	6,603,066	-5.89(-10.46%)
Aug 01, 2022	56.18	56.78	56.03	56.36	2,003,937	-0.07(-0.12%)
Jul 29, 2022	55.76	56.52	55.28	56.43	1,684,713	+0.67(+1.20%)
Jul 28, 2022	55.35	55.89	54.63	55.76	1,954,099	+0.11(+0.20%)
Jul 27, 2022	54.85	55.80	54.23	55.65	1,286,212	+0.76(+1.38%)
Jul 26, 2022	54.75	55.28	54.56	54.89	1,245,928	-0.09(-0.17%)
Jul 25, 2022	54.88	55.28	54.29	54.98	1,558,505	+0.29(+0.54%)
Jul 22, 2022	53.79	54.94	53.65	54.69	1,941,844	+0.69(+1.28%)
Jul 21, 2022	54.39	54.43	53.67	54.00	1,637,819	-0.67(-1.23%)
Jul 20, 2022	55.14	55.47	54.41	54.67	1,422,248	-0.64(-1.16%)
Jul 19, 2022	55.36	55.72	54.97	55.31	1,494,011	+0.43(+0.79%)
Jul 18, 2022	55.53	56.08	54.70	54.88	1,927,091	-0.50(-0.90%)
Jul 15, 2022	55.36	55.66	54.75	55.38	1,804,130	+0.43(+0.79%)
Jul 14, 2022	54.12	55.03	53.78	54.95	1,751,740	-0.07(-0.12%)
Jul 13, 2022	54.30	55.40	54.28	55.01	1,998,438	+0.80(+1.48%)
Jul 12, 2022	52.93	55.17	52.92	54.21	2,429,426	+1.27(+2.39%)
Jul 11, 2022	52.13	53.32	52.13	52.94	1,576,017	+0.53(+1.01%)
Jul 08, 2022	51.81	52.75	51.54	52.42	1,637,185	+0.82(+1.59%)
Jul 07, 2022	52.17	52.38	51.42	51.59	1,267,179	-0.57(-1.09%)
Jul 06, 2022	52.28	52.59	51.27	52.16	1,478,585	-0.10(-0.20%)
Jul 05, 2022	52.05	52.44	51.27	52.26	1,884,034	-0.26(-0.50%)
Jul 01, 2022	51.45	52.66	51.18	52.53	1,253,600	+1.05(+2.04%)
Jun 30, 2022	51.78	52.00	51.13	51.48	1,502,470	-0.80(-1.54%)
Jun 29, 2022	52.64	53.11	51.74	52.28	1,420,392	-0.38(-0.72%)
Jun 28, 2022	53.45	54.54	52.47	52.66	1,680,205	+0.36(+0.69%)
Jun 27, 2022	52.64	52.87	52.15	52.30	1,269,454	-0.37(-0.70%)
Jun 24, 2022	51.21	53.01	50.92	52.67	1,759,354	+1.86(+3.66%)
Jun 23, 2022	49.79	50.89	49.69	50.81	1,602,462	+1.02(+2.05%)
Jun 22, 2022	48.77	50.01	48.64	49.79	1,367,376	+0.48(+0.98%)
Jun 21, 2022	47.12	49.46	47.08	49.31	1,856,929	+1.74(+3.65%)
Jun 17, 2022	47.95	48.06	46.71	47.57	4,011,494	-0.09(-0.18%)
Jun 16, 2022	48.17	48.25	47.50	47.66	1,724,747	-1.28(-2.62%)
Jun 15, 2022	48.95	49.39	48.38	48.94	1,467,704	+0.43(+0.90%)
Jun 14, 2022	47.83	48.73	47.61	48.51	1,673,543	+0.69(+1.44%)
Jun 13, 2022	48.82	49.25	47.51	47.82	1,661,022	-1.62(-3.27%)
Jun 10, 2022	48.66	49.92	48.24	49.43	961,191	-0.07(-0.13%)
Jun 09, 2022	50.96	51.23	49.50	49.50	834,816	-1.44(-2.82%)
Jun 08, 2022	51.37	51.86	50.88	50.93	747,961	-0.68(-1.32%)
Jun 07, 2022	50.74	51.73	50.62	51.61	1,015,809	+0.56(+1.09%)
Jun 06, 2022	50.97	51.23	50.51	51.06	1,026,828	+0.47(+0.93%)
Jun 03, 2022	50.76	51.07	50.46	50.58	1,043,017	-0.40(-0.78%)
Jun 02, 2022	51.41	51.41	49.87	50.98	1,238,008	-0.34(-0.66%)
Jun 01, 2022	52.50	52.64	49.98	51.32	1,705,007	-1.05(-2.01%)
May 31, 2022	51.54	52.53	50.90	52.37	2,896,712	+0.65(+1.25%)
May 27, 2022	51.14	52.06	51.00	51.72	1,772,257	+0.58(+1.14%)
May 26, 2022	51.35	51.58	50.84	51.14	1,416,823	+0.19(+0.37%)
May 25, 2022	50.49	51.15	50.15	50.95	1,300,940	+0.56(+1.12%)
May 24, 2022	48.86	50.46	48.62	50.39	1,378,263	+1.51(+3.09%)
May 23, 2022	48.73	49.24	48.23	48.88	1,282,956	+0.83(+1.74%)
May 20, 2022	48.02	48.77	46.93	48.05	1,732,294	+0.42(+0.89%)
May 19, 2022	48.55	48.75	47.19	47.62	2,292,053	-1.56(-3.17%)
May 18, 2022	51.89	52.00	49.08	49.18	1,982,261	-3.20(-6.11%)
May 17, 2022	52.75	52.93	51.19	52.38	1,889,295	-0.85(-1.60%)
May 16, 2022	52.42	53.40	52.24	53.23	1,002,044	+0.78(+1.48%)
May 13, 2022	52.59	52.96	52.10	52.45	1,399,909	+0.34(+0.65%)
May 12, 2022	52.40	52.79	51.27	52.12	2,202,132	-0.23(-0.45%)
May 11, 2022	51.78	53.42	51.78	52.35	2,205,819	+0.92(+1.79%)
May 10, 2022	50.48	51.45	50.33	51.43	1,971,106	+1.10(+2.18%)
May 09, 2022	49.59	50.75	49.12	50.34	1,880,971	+0.50(+1.00%)
May 06, 2022	49.43	50.17	49.18	49.84	1,075,667	+0.47(+0.95%)
May 05, 2022	49.48	50.08	49.11	49.37	1,487,652	-0.56(-1.13%)
May 04, 2022	49.41	50.10	48.05	49.93	2,495,763	+0.52(+1.04%)
May 03, 2022	51.54	52.94	48.82	49.42	3,475,121	-1.53(-3.00%)