SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.62	32.79	32.60	32.78	762,487	+0.18(+0.56%)
Apr 27, 2023	32.36	32.62	32.32	32.60	851,430	+0.40(+1.25%)
Apr 26, 2023	32.40	32.40	32.16	32.19	1,612,752	+0.21(+0.66%)
Apr 25, 2023	32.18	32.18	31.94	31.98	1,324,981	-0.55(-1.68%)
Apr 24, 2023	32.51	32.56	32.42	32.53	1,169,317	-0.04(-0.12%)
Apr 21, 2023	32.60	32.61	32.39	32.57	888,645	-0.30(-0.91%)
Apr 20, 2023	32.85	33.01	32.77	32.87	1,051,260	-0.04(-0.12%)
Apr 19, 2023	32.88	32.95	32.80	32.90	942,342	-0.30(-0.90%)
Apr 18, 2023	33.26	33.33	33.12	33.20	1,072,271	-0.07(-0.20%)
Apr 17, 2023	33.25	33.28	33.13	33.27	1,519,811	+0.17(+0.52%)
Apr 14, 2023	33.14	33.25	32.97	33.10	1,017,515	-0.15(-0.46%)
Apr 13, 2023	33.14	33.27	33.13	33.25	1,235,908	+0.39(+1.20%)
Apr 12, 2023	33.17	33.19	32.83	32.86	2,649,077	-0.22(-0.67%)
Apr 11, 2023	33.11	33.18	33.04	33.08	1,483,287	+0.20(+0.61%)
Apr 10, 2023	32.72	32.88	32.71	32.88	1,649,331	-0.03(-0.09%)
Apr 06, 2023	32.71	32.98	32.64	32.90	829,194	+0.20(+0.62%)
Apr 05, 2023	32.91	32.92	32.61	32.70	1,336,974	-0.29(-0.87%)
Apr 04, 2023	32.89	32.99	32.82	32.99	1,190,062	+0.03(+0.09%)
Apr 03, 2023	32.83	32.98	32.79	32.96	1,924,792	+0.17(+0.53%)
Mar 31, 2023	32.88	32.95	32.73	32.79	1,654,290	-0.10(-0.29%)
Mar 30, 2023	32.82	32.93	32.74	32.88	1,167,836	+0.31(+0.94%)
Mar 29, 2023	32.46	32.61	32.38	32.58	1,336,950	+0.17(+0.53%)
Mar 28, 2023	32.26	32.40	32.25	32.40	1,902,634	+0.37(+1.14%)
Mar 27, 2023	31.96	32.04	31.87	32.04	1,065,755	-0.12(-0.39%)
Mar 24, 2023	32.01	32.16	31.95	32.16	1,280,395	-0.05(-0.15%)
Mar 23, 2023	32.34	32.54	32.05	32.21	1,974,441	+0.39(+1.24%)
Mar 22, 2023	31.96	32.27	31.82	31.82	2,613,966	+0.06(+0.18%)
Mar 21, 2023	31.71	31.83	31.62	31.76	1,151,059	+0.32(+1.01%)
Mar 20, 2023	31.28	31.52	31.23	31.44	1,875,019	+0.08(+0.25%)
Mar 17, 2023	31.46	31.60	31.28	31.37	4,143,994	-0.18(-0.58%)
Mar 16, 2023	31.10	31.55	31.05	31.55	5,354,125	+0.34(+1.08%)
Mar 15, 2023	31.11	31.22	30.93	31.21	3,544,286	-0.54(-1.69%)
Mar 14, 2023	31.66	31.80	31.60	31.75	1,668,810	+0.06(+0.18%)
Mar 13, 2023	31.63	31.94	31.53	31.69	7,272,715	-0.10(-0.30%)
Mar 10, 2023	31.90	32.06	31.73	31.79	4,021,487	-0.12(-0.39%)
Mar 09, 2023	32.32	32.36	31.90	31.91	2,211,382	-0.69(-2.12%)
Mar 08, 2023	32.52	32.65	32.49	32.61	1,259,840	+0.14(+0.44%)
Mar 07, 2023	32.81	32.81	32.41	32.46	1,756,849	-0.49(-1.49%)
Mar 06, 2023	32.95	33.12	32.89	32.95	1,277,728	-0.08(-0.23%)
Mar 03, 2023	32.86	33.06	32.82	33.03	1,809,329	+0.24(+0.73%)
Mar 02, 2023	32.52	32.85	32.46	32.79	2,215,461	+0.14(+0.44%)
Mar 01, 2023	32.69	32.76	32.55	32.64	2,744,054	+0.66(+2.07%)
Feb 28, 2023	32.06	32.18	31.97	31.98	1,587,041	-0.17(-0.54%)
Feb 27, 2023	32.19	32.22	32.10	32.15	1,618,042	+0.14(+0.45%)
Feb 24, 2023	32.01	32.13	31.87	32.01	2,087,537	-0.62(-1.91%)
Feb 23, 2023	32.86	32.90	32.44	32.63	1,284,195	+0.12(+0.35%)
Feb 22, 2023	32.60	32.66	32.42	32.52	1,661,887	-0.14(-0.44%)
Feb 21, 2023	32.80	32.96	32.64	32.66	1,701,241	-0.35(-1.05%)
Feb 17, 2023	32.99	33.05	32.87	33.01	1,332,879	-0.29(-0.87%)
Feb 16, 2023	33.15	33.44	33.06	33.30	2,508,427	-0.07(-0.20%)
Feb 15, 2023	33.17	33.37	33.10	33.37	1,099,682	-0.09(-0.26%)
Feb 14, 2023	33.34	33.62	33.24	33.45	1,992,871	-0.14(-0.43%)
Feb 13, 2023	33.42	33.63	33.36	33.60	911,322	+0.31(+0.92%)
Feb 10, 2023	33.37	33.40	33.18	33.29	1,940,116	-0.30(-0.89%)
Feb 09, 2023	33.82	33.88	33.49	33.59	1,819,491	+0.13(+0.40%)
Feb 08, 2023	33.53	33.57	33.29	33.45	1,542,863	-0.06(-0.17%)
Feb 07, 2023	33.43	33.60	33.19	33.51	1,524,157	+0.08(+0.23%)
Feb 06, 2023	33.32	33.46	33.18	33.43	2,189,956	-0.33(-0.97%)
Feb 03, 2023	33.97	34.17	33.72	33.76	2,227,397	-0.55(-1.60%)
Feb 02, 2023	34.52	34.52	34.16	34.31	2,022,978	-0.22(-0.64%)
Feb 01, 2023	34.27	34.61	34.08	34.53	2,440,763	+0.37(+1.07%)
Jan 31, 2023	34.01	34.17	33.93	34.16	2,089,485	+0.02(+0.06%)
Jan 30, 2023	34.29	34.35	34.13	34.14	1,301,417	-0.61(-1.74%)
Jan 27, 2023	34.81	34.83	34.63	34.75	3,810,453	-0.26(-0.74%)
Jan 26, 2023	34.94	35.01	34.76	35.01	4,115,063	+0.29(+0.83%)
Jan 25, 2023	34.52	34.72	34.34	34.72	1,994,543	+0.04(+0.11%)
Jan 24, 2023	34.56	34.71	34.51	34.68	1,473,963	-0.01(-0.03%)
Jan 23, 2023	34.53	34.82	34.48	34.69	2,781,246	+0.23(+0.67%)
Jan 20, 2023	34.20	34.46	34.12	34.46	1,075,589	+0.42(+1.24%)
Jan 19, 2023	33.93	34.13	33.91	34.04	1,540,976	+0.24(+0.71%)
Jan 18, 2023	34.24	34.30	33.79	33.80	1,334,098	-0.19(-0.57%)
Jan 17, 2023	33.97	34.01	33.86	33.99	1,234,788	-0.15(-0.45%)
Jan 13, 2023	33.86	34.16	33.86	34.14	2,038,998	+0.23(+0.68%)
Jan 12, 2023	33.79	33.99	33.53	33.91	2,724,907	+0.15(+0.46%)
Jan 11, 2023	33.58	33.78	33.52	33.76	4,364,672	+0.12(+0.34%)
Jan 10, 2023	33.49	33.65	33.37	33.64	1,331,383	+0.22(+0.66%)
Jan 09, 2023	33.53	33.63	33.39	33.42	4,581,523	+0.21(+0.64%)
Jan 06, 2023	32.81	33.24	32.64	33.21	3,249,571	+0.52(+1.59%)
Jan 05, 2023	32.51	32.77	32.45	32.69	2,135,128	-0.10(-0.29%)
Jan 04, 2023	32.41	32.79	32.27	32.79	6,687,340	+0.78(+2.43%)
Jan 03, 2023	32.08	32.33	31.93	32.01	3,481,419	+0.35(+1.09%)
Dec 30, 2022	31.84	31.97	31.57	31.66	3,508,037	-0.38(-1.20%)
Dec 29, 2022	31.91	32.11	31.86	32.05	2,427,005	+0.51(+1.61%)
Dec 28, 2022	31.88	31.90	31.52	31.54	2,168,541	-0.40(-1.26%)
Dec 27, 2022	31.71	32.08	31.70	31.94	2,368,838	+0.47(+1.50%)
Dec 23, 2022	31.47	31.56	31.34	31.47	2,207,404	-0.07(-0.21%)
Dec 22, 2022	31.65	31.69	31.30	31.54	5,954,641	-0.26(-0.82%)
Dec 21, 2022	31.52	31.80	31.45	31.80	1,640,393	+0.26(+0.82%)
Dec 20, 2022	31.41	31.66	31.39	31.54	2,516,388	-0.05(-0.17%)
Dec 19, 2022	31.73	31.76	31.53	31.59	1,913,054	+0.00(+0.00%)
Dec 16, 2022	31.69	31.79	31.56	31.59	3,101,184	+0.00(+0.00%)
Dec 15, 2022	32.05	32.12	31.55	31.59	2,941,600	-0.57(-1.79%)
Dec 14, 2022	32.18	32.33	31.96	32.17	2,504,116	+0.01(+0.03%)
Dec 13, 2022	32.55	32.63	32.10	32.16	2,200,955	+0.20(+0.62%)
Dec 12, 2022	31.97	31.98	31.71	31.96	2,652,339	-0.10(-0.32%)
Dec 09, 2022	32.32	32.37	32.06	32.06	2,661,403	-0.25(-0.79%)
Dec 08, 2022	32.26	32.43	32.19	32.32	2,067,979	+0.34(+1.06%)
Dec 07, 2022	31.93	32.09	31.89	31.98	2,593,611	-0.20(-0.61%)
Dec 06, 2022	32.29	32.32	32.08	32.18	2,465,849	+0.00(+0.00%)
Dec 05, 2022	32.47	32.52	32.09	32.18	2,775,432	-0.33(-1.01%)
Dec 02, 2022	32.07	32.58	32.03	32.51	1,798,849	+0.20(+0.61%)
Dec 01, 2022	32.41	32.52	32.21	32.31	2,500,591	-0.10(-0.32%)
Nov 30, 2022	32.14	32.49	31.97	32.41	5,334,297	+0.89(+2.84%)
Nov 29, 2022	31.47	31.64	31.43	31.52	2,040,089	+0.60(+1.95%)
Nov 28, 2022	30.95	31.23	30.91	30.92	2,249,935	-0.12(-0.39%)
Nov 25, 2022	31.04	31.12	31.01	31.04	1,159,573	-0.10(-0.33%)
Nov 23, 2022	30.97	31.17	30.97	31.14	2,071,688	+0.20(+0.64%)
Nov 22, 2022	30.82	30.97	30.77	30.94	3,286,208	+0.08(+0.24%)
Nov 21, 2022	30.86	30.93	30.73	30.87	2,885,518	-0.27(-0.88%)
Nov 18, 2022	31.24	31.24	31.04	31.14	2,344,878	-0.24(-0.78%)
Nov 17, 2022	30.79	31.41	30.78	31.39	2,111,888	+0.16(+0.51%)
Nov 16, 2022	31.47	31.48	31.22	31.23	1,488,433	-0.49(-1.54%)
Nov 15, 2022	31.91	31.97	31.53	31.72	2,837,113	+0.61(+1.97%)
Nov 14, 2022	31.12	31.31	31.00	31.10	4,875,388	-0.09(-0.30%)
Nov 11, 2022	31.04	31.28	30.95	31.20	2,087,849	+0.64(+2.10%)
Nov 10, 2022	30.31	30.59	30.21	30.56	3,238,668	+0.90(+3.05%)
Nov 09, 2022	29.95	30.05	29.62	29.65	2,931,075	-0.56(-1.84%)
Nov 08, 2022	30.05	30.34	29.95	30.21	2,642,892	+0.14(+0.47%)
Nov 07, 2022	30.23	30.27	29.98	30.07	1,535,305	-0.05(-0.16%)
Nov 04, 2022	30.00	30.11	29.72	30.11	3,929,138	+1.14(+3.93%)
Nov 03, 2022	28.60	29.05	28.59	28.97	5,157,895	+0.24(+0.85%)
Nov 02, 2022	29.02		28.73	28.73	4,303,211	-0.24(-0.85%)
Nov 01, 2022	29.16	29.23	28.88	28.97	4,253,642	+0.47(+1.65%)
Oct 31, 2022	28.31	28.56	28.28	28.50	2,641,585	-0.11(-0.39%)
Oct 28, 2022	28.39	28.63	28.33	28.62	2,399,025	-0.17(-0.59%)
Oct 27, 2022	28.81	29.03	28.75	28.79	3,615,731	-0.22(-0.75%)
Oct 26, 2022	28.68	29.22	28.67	29.00	3,805,581	+0.40(+1.38%)
Oct 25, 2022	28.41	28.64	28.40	28.61	5,312,562	+0.18(+0.63%)
Oct 24, 2022	28.44	28.45	28.07	28.43	3,021,331	-1.02(-3.46%)
Oct 21, 2022	28.97	29.47	28.89	29.45	1,486,294	+0.41(+1.43%)
Oct 20, 2022	29.05	29.44	28.99	29.03	1,750,877	+0.20(+0.69%)
Oct 19, 2022	28.93	29.08	28.76	28.83	2,853,682	-0.51(-1.73%)
Oct 18, 2022	29.59	29.64	29.13	29.34	3,356,649	+0.02(+0.06%)
Oct 17, 2022	29.15	29.46	29.15	29.32	2,167,768	+0.69(+2.40%)
Oct 14, 2022	29.17	29.20	28.60	28.64	5,780,624	-0.39(-1.33%)
Oct 13, 2022	28.26	29.16	28.22	29.02	2,547,427	+0.12(+0.42%)
Oct 12, 2022	28.92	29.04	28.81	28.90	1,788,323	+0.01(+0.03%)
Oct 11, 2022	29.05	29.22	28.81	28.89	2,422,707	-0.42(-1.45%)
Oct 10, 2022	29.51	29.54	29.24	29.31	1,790,461	-0.38(-1.27%)
Oct 07, 2022	30.02	30.07	29.65	29.69	2,535,765	-0.61(-2.02%)
Oct 06, 2022	30.41	30.53	30.28	30.30	5,849,705	-0.24(-0.80%)
Oct 05, 2022	30.43	30.62	30.25	30.55	3,417,672	+0.05(+0.15%)
Oct 04, 2022	30.20	30.55	30.17	30.50	3,753,862	+0.84(+2.83%)
Oct 03, 2022	29.42	29.75	29.28	29.66	2,484,668	+0.42(+1.45%)
Sep 30, 2022	29.19	29.47	29.19	29.24	7,210,100	+0.00(+0.00%)
Sep 29, 2022	29.35	29.35	28.99	29.24	4,249,012	-0.57(-1.90%)
Sep 28, 2022	29.39	29.88	29.38	29.80	4,221,984	+0.23(+0.76%)
Sep 27, 2022	29.79	29.98	29.46	29.58	3,923,320	-0.02(-0.06%)
Sep 26, 2022	29.75	29.90	29.53	29.60	2,835,406	-0.41(-1.38%)
Sep 23, 2022	30.19	30.24	29.85	30.01	8,829,029	-0.70(-2.27%)
Sep 22, 2022	30.82	30.90	30.63	30.71	4,548,327	-0.12(-0.40%)
Sep 21, 2022	31.14	31.29	30.81	30.83	3,628,723	-0.49(-1.56%)
Sep 20, 2022	31.31	31.45	31.22	31.32	3,532,422	-0.10(-0.33%)
Sep 19, 2022	31.04	31.43	31.04	31.42	2,740,621	+0.12(+0.39%)
Sep 16, 2022	31.30	31.41	31.17	31.30	2,804,567	-0.41(-1.28%)
Sep 15, 2022	31.77	31.96	31.63	31.71	2,052,548	-0.31(-0.97%)
Sep 14, 2022	32.04	32.08	31.87	32.02	2,432,545	+0.18(+0.56%)
Sep 13, 2022	32.21	32.32	31.80	31.84	2,633,123	-1.01(-3.07%)
Sep 12, 2022	32.64	32.85	32.59	32.85	1,464,539	+0.46(+1.43%)
Sep 09, 2022	32.22	32.41	32.22	32.38	793,445	+0.45(+1.42%)
Sep 08, 2022	31.75	31.95	31.68	31.93	2,731,864	-0.08(-0.24%)
Sep 07, 2022	31.62	32.03	31.59	32.01	1,685,066	+0.26(+0.83%)
Sep 06, 2022	32.00	32.04	31.72	31.74	1,707,203	-0.26(-0.82%)
Sep 02, 2022	32.22	32.36	31.95	32.01	1,828,724	-0.24(-0.73%)
Sep 01, 2022	32.21	32.26	31.95	32.24	3,299,876	-0.16(-0.49%)
Aug 31, 2022	32.63	32.74	32.40	32.40	2,580,449	+0.04(+0.12%)
Aug 30, 2022	32.87	32.87	32.29	32.37	1,373,229	-0.39(-1.18%)
Aug 29, 2022	32.81	32.97	32.74	32.75	1,542,947	-0.13(-0.40%)
Aug 26, 2022	33.55	33.57	32.86	32.88	1,502,716	-0.42(-1.27%)
Aug 25, 2022	32.99	33.32	32.92	33.31	1,365,061	+0.59(+1.81%)
Aug 24, 2022	32.48	32.87	32.44	32.71	1,157,085	+0.01(+0.03%)
Aug 23, 2022	32.58	32.84	32.53	32.70	2,199,637	+0.17(+0.52%)
Aug 22, 2022	32.55	32.61	32.48	32.54	2,248,720	-0.17(-0.52%)
Aug 19, 2022	32.87	32.88	32.64	32.70	1,216,307	-0.41(-1.25%)
Aug 18, 2022	33.21	33.23	32.98	33.12	2,085,865	-0.18(-0.54%)
Aug 17, 2022	33.26	33.43	33.20	33.30	934,070	-0.08(-0.25%)
Aug 16, 2022	33.28	33.44	33.26	33.38	929,494	+0.04(+0.11%)
Aug 15, 2022	33.19	33.39	33.18	33.35	1,795,218	-0.14(-0.42%)
Aug 12, 2022	33.17	33.49	33.14	33.49	891,090	+0.32(+0.97%)
Aug 11, 2022	33.27	33.55	33.10	33.17	1,819,884	+0.11(+0.34%)
Aug 10, 2022	32.87	33.07	32.75	33.05	1,323,487	+0.44(+1.36%)
Aug 09, 2022	32.72	32.77	32.55	32.61	2,019,834	-0.04(-0.12%)
Aug 08, 2022	32.69	32.85	32.61	32.65	1,211,576	+0.05(+0.14%)
Aug 05, 2022	32.38	32.62	32.34	32.60	1,607,196	+0.03(+0.09%)
Aug 04, 2022	32.53	32.62	32.44	32.57	1,808,096	+0.24(+0.76%)
Aug 03, 2022	32.16	32.38	32.02	32.33	1,297,371	+0.17(+0.53%)
Aug 02, 2022	32.08	32.47	31.98	32.16	2,103,996	-0.16(-0.50%)
Aug 01, 2022	32.30	32.52	32.15	32.32	2,283,828	-0.23(-0.69%)
Jul 29, 2022	32.31	32.55	32.21	32.54	1,903,293	-0.15(-0.46%)
Jul 28, 2022	32.62	32.73	32.27	32.70	1,242,200	+0.12(+0.38%)
Jul 27, 2022	32.24	32.64	32.13	32.57	1,234,854	+0.58(+1.83%)
Jul 26, 2022	32.23	32.29	31.93	31.99	2,514,699	-0.26(-0.82%)
Jul 25, 2022	32.18	32.27	32.11	32.25	1,241,024	+0.13(+0.41%)
Jul 22, 2022	32.38	32.42	32.00	32.12	1,669,038	-0.30(-0.93%)
Jul 21, 2022	32.19	32.43	32.13	32.42	2,855,755	+0.33(+1.03%)
Jul 20, 2022	32.13	32.19	31.96	32.09	2,612,225	-0.11(-0.35%)
Jul 19, 2022	32.06	32.23	32.00	32.21	1,270,879	+0.48(+1.51%)
Jul 18, 2022	31.95	32.11	31.67	31.73	2,089,120	+0.22(+0.69%)
Jul 15, 2022	31.37	31.52	31.11	31.51	1,618,127	+0.08(+0.27%)
Jul 14, 2022	31.37	31.42	31.09	31.42	4,071,749	-0.18(-0.57%)
Jul 13, 2022	31.28	31.76	31.26	31.60	3,128,376	-0.08(-0.24%)
Jul 12, 2022	31.73	31.86	31.57	31.68	3,095,932	-0.16(-0.50%)
Jul 11, 2022	32.03	32.04	31.76	31.84	2,115,504	-0.79(-2.43%)
Jul 08, 2022	32.57	32.76	32.46	32.63	1,863,260	-0.11(-0.35%)
Jul 07, 2022	32.47	32.81	32.47	32.74	2,843,827	+0.62(+1.94%)
Jul 06, 2022	32.11	32.21	31.87	32.12	3,049,117	-0.21(-0.64%)
Jul 05, 2022	31.93	32.34	31.83	32.33	2,506,402	-0.24(-0.72%)
Jul 01, 2022	32.40	32.59	32.23	32.56	5,516,647	-0.19(-0.57%)
Jun 30, 2022	32.50	32.80	32.31	32.75	3,803,017	-0.18(-0.54%)
Jun 29, 2022	32.95	32.99	32.79	32.93	1,542,842	-0.04(-0.11%)
Jun 28, 2022	33.39	33.52	32.94	32.97	2,702,985	-0.17(-0.51%)
Jun 27, 2022	33.26	33.29	33.08	33.14	1,909,082	+0.04(+0.11%)
Jun 24, 2022	32.74	33.11	32.71	33.10	1,531,400	+0.65(+2.00%)
Jun 23, 2022	32.44	32.60	32.18	32.45	2,349,292	+0.14(+0.44%)
Jun 22, 2022	32.21	32.52	32.21	32.31	3,057,273	-0.52(-1.58%)
Jun 21, 2022	32.79	32.94	32.73	32.83	2,120,776	+0.52(+1.60%)
Jun 17, 2022	32.43	32.51	32.08	32.31	4,438,203	+0.17(+0.52%)
Jun 16, 2022	32.21	32.26	31.91	32.14	4,089,111	-0.96(-2.89%)
Jun 15, 2022	32.80	33.30	32.61	33.10	3,633,954	+0.46(+1.42%)
Jun 14, 2022	32.54	32.75	32.42	32.64	2,656,647	+0.43(+1.33%)
Jun 13, 2022	32.53	32.69	32.12	32.21	3,825,311	-1.07(-3.21%)
Jun 10, 2022	33.58	33.61	33.20	33.28	3,051,068	-0.29(-0.86%)
Jun 09, 2022	34.08	34.10	33.57	33.57	1,633,623	-0.79(-2.30%)
Jun 08, 2022	34.32	34.47	34.22	34.36	1,601,392	+0.14(+0.41%)
Jun 07, 2022	33.88	34.23	33.83	34.22	1,672,347	+0.16(+0.46%)
Jun 06, 2022	34.37	34.46	33.96	34.06	1,643,282	+0.22(+0.66%)
Jun 03, 2022	34.02	34.09	33.78	33.83	1,880,110	-0.54(-1.57%)
Jun 02, 2022	33.90	34.38	33.85	34.37	2,497,178	+0.62(+1.85%)
Jun 01, 2022	34.14	34.22	33.63	33.75	2,236,924	-0.20(-0.58%)
May 31, 2022	34.31	34.31	33.94	33.95	2,138,136	+0.43(+1.28%)
May 27, 2022	33.34	33.52	33.22	33.52	2,858,898	+0.37(+1.12%)
May 26, 2022	32.57	33.22	32.53	33.15	2,181,551	+0.55(+1.68%)
May 25, 2022	32.37	32.70	32.32	32.60	2,854,846	+0.11(+0.34%)
May 24, 2022	32.56	32.60	32.19	32.49	3,276,840	-0.55(-1.66%)
May 23, 2022	32.99	33.11	32.84	33.04	3,912,068	+0.24(+0.74%)
May 20, 2022	32.99	33.08	32.35	32.79	2,951,038	+0.11(+0.34%)
May 19, 2022	32.31	32.79	32.31	32.68	3,720,510	+0.49(+1.53%)
May 18, 2022	32.71	32.80	32.12	32.19	4,549,206	-0.69(-2.09%)
May 17, 2022	32.92	32.96	32.62	32.88	4,233,511	+0.76(+2.37%)
May 16, 2022	32.03	32.25	31.95	32.12	3,023,210	-0.09(-0.29%)
May 13, 2022	31.72	32.22	31.72	32.21	3,702,747	+0.74(+2.36%)
May 12, 2022	31.33	31.72	31.11	31.46	8,102,414	-0.18(-0.56%)
May 11, 2022	32.02	32.27	31.60	31.64	14,306,360	-0.20(-0.61%)
May 10, 2022	32.12	32.18	31.57	31.84	6,633,277	+0.14(+0.44%)
May 09, 2022	32.00	32.17	31.66	31.70	4,816,116	-0.90(-2.77%)
May 06, 2022	32.75	32.85	32.40	32.60	6,424,708	-0.44(-1.32%)
May 05, 2022	33.57	33.61	32.77	33.04	5,471,160	-1.24(-3.61%)
May 04, 2022	33.58	34.32	33.37	34.27	4,881,249	+0.35(+1.04%)
May 03, 2022	33.93	33.96	33.77	33.92	5,133,654	+0.24(+0.72%)