UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.66	32.02	31.66	31.95	1,766,614	+0.18(+0.56%)
Apr 27, 2023	31.54	31.80	31.53	31.77	1,997,835	+0.28(+0.90%)
Apr 26, 2023	31.74	31.75	31.45	31.48	1,456,068	+0.02(+0.06%)
Apr 25, 2023	31.71	31.71	31.46	31.47	1,293,335	-0.41(-1.30%)
Apr 24, 2023	31.78	31.88	31.75	31.88	970,705	+0.07(+0.21%)
Apr 21, 2023	31.71	31.81	31.55	31.81	1,085,452	+0.07(+0.21%)
Apr 20, 2023	31.65	31.80	31.65	31.75	1,193,378	+0.05(+0.15%)
Apr 19, 2023	31.70	31.76	31.67	31.70	821,281	-0.04(-0.12%)
Apr 18, 2023	31.68	31.75	31.65	31.74	1,258,091	+0.19(+0.60%)
Apr 17, 2023	31.58	31.58	31.40	31.55	1,157,234	-0.06(-0.18%)
Apr 14, 2023	31.76	31.82	31.50	31.61	1,423,939	-0.20(-0.62%)
Apr 13, 2023	31.71	31.81	31.63	31.80	2,528,317	+0.32(+1.02%)
Apr 12, 2023	31.52	31.63	31.39	31.48	1,131,679	+0.27(+0.87%)
Apr 11, 2023	31.20	31.26	31.17	31.21	1,643,325	+0.08(+0.24%)
Apr 10, 2023	30.97	31.15	30.97	31.14	1,056,258	+0.01(+0.03%)
Apr 06, 2023	30.99	31.21	30.96	31.13	1,257,248	+0.27(+0.88%)
Apr 05, 2023	30.83	30.95	30.69	30.85	3,400,649	+0.08(+0.24%)
Apr 04, 2023	30.87	30.91	30.67	30.78	4,146,351	-0.04(-0.12%)
Apr 03, 2023	30.62	30.82	30.59	30.82	1,832,673	+0.44(+1.46%)
Mar 31, 2023	30.45	30.50	30.31	30.37	2,097,572	-0.03(-0.09%)
Mar 30, 2023	30.34	30.40	30.30	30.40	1,384,141	+0.39(+1.29%)
Mar 29, 2023	29.99	30.04	29.91	30.02	1,369,619	+0.35(+1.17%)
Mar 28, 2023	29.62	29.78	29.59	29.67	818,234	-0.01(-0.03%)
Mar 27, 2023	29.56	29.70	29.49	29.68	1,481,971	+0.39(+1.32%)
Mar 24, 2023	29.15	29.31	29.00	29.29	4,740,523	-0.13(-0.45%)
Mar 23, 2023	29.76	29.88	29.29	29.42	1,381,747	-0.21(-0.70%)
Mar 22, 2023	29.72	30.10	29.61	29.63	1,416,909	-0.06(-0.19%)
Mar 21, 2023	29.68	29.74	29.48	29.69	1,287,473	+0.42(+1.45%)
Mar 20, 2023	28.99	29.34	28.97	29.26	1,594,965	+0.61(+2.14%)
Mar 17, 2023	28.73	28.83	28.56	28.65	3,517,073	-0.44(-1.52%)
Mar 16, 2023	28.47	29.09	28.46	29.09	3,417,044	+0.38(+1.31%)
Mar 15, 2023	28.72	28.86	28.25	28.72	7,676,564	-1.12(-3.76%)
Mar 14, 2023	29.75	29.86	29.66	29.84	2,694,637	+0.30(+1.02%)
Mar 13, 2023	29.39	29.73	29.37	29.54	6,132,810	-0.19(-0.63%)
Mar 10, 2023	30.01	30.13	29.69	29.72	1,627,994	-0.21(-0.69%)
Mar 09, 2023	30.23	30.29	29.92	29.93	1,794,704	-0.24(-0.81%)
Mar 08, 2023	30.10	30.26	30.07	30.18	1,245,274	+0.17(+0.56%)
Mar 07, 2023	30.59	30.59	29.96	30.01	2,277,248	-0.60(-1.97%)
Mar 06, 2023	30.50	30.70	30.49	30.61	796,575	-0.20(-0.64%)
Mar 03, 2023	30.54	30.81	30.51	30.81	1,141,821	+0.21(+0.68%)
Mar 02, 2023	30.32	30.62	30.32	30.60	941,983	+0.02(+0.06%)
Mar 01, 2023	30.58	30.66	30.43	30.58	1,674,528	+0.19(+0.62%)
Feb 28, 2023	30.64	30.68	30.39	30.39	981,991	-0.33(-1.07%)
Feb 27, 2023	30.61	30.78	30.56	30.72	897,610	+0.36(+1.18%)
Feb 24, 2023	30.27	30.39	30.19	30.36	969,866	-0.27(-0.89%)
Feb 23, 2023	30.67	30.73	30.41	30.64	1,027,166	+0.08(+0.25%)
Feb 22, 2023	30.72	30.74	30.50	30.56	2,136,326	-0.31(-1.01%)
Feb 21, 2023	30.93	31.08	30.85	30.87	1,512,402	-0.02(-0.06%)
Feb 17, 2023	30.64	30.93	30.60	30.89	687,223	+0.15(+0.49%)
Feb 16, 2023	30.62	30.92	30.58	30.74	1,111,199	-0.14(-0.46%)
Feb 15, 2023	30.62	30.88	30.59	30.88	930,427	-0.24(-0.76%)
Feb 14, 2023	30.87	31.24	30.83	31.12	2,523,787	+0.21(+0.67%)
Feb 13, 2023	30.63	30.92	30.60	30.91	3,181,764	+0.43(+1.42%)
Feb 10, 2023	30.53	30.53	30.37	30.48	791,629	-0.11(-0.37%)
Feb 09, 2023	30.90	30.98	30.52	30.59	1,900,943	+0.22(+0.71%)
Feb 08, 2023	30.49	30.52	30.32	30.37	969,359	+0.02(+0.06%)
Feb 07, 2023	29.99	30.41	29.95	30.35	1,320,964	+0.29(+0.97%)
Feb 06, 2023	30.13	30.18	29.93	30.06	1,314,289	-0.27(-0.90%)
Feb 03, 2023	30.35	30.55	30.28	30.34	2,131,341	-0.14(-0.46%)
Feb 02, 2023	30.78	30.79	30.38	30.48	2,592,007	-0.29(-0.95%)
Feb 01, 2023	30.59	30.89	30.32	30.77	3,975,209	+0.10(+0.34%)
Jan 31, 2023	30.47	30.68	30.42	30.66	859,950	+0.05(+0.15%)
Jan 30, 2023	30.67	30.78	30.62	30.62	1,120,853	-0.06(-0.18%)
Jan 27, 2023	30.65	30.78	30.50	30.67	4,424,019	-0.15(-0.49%)
Jan 26, 2023	30.73	30.83	30.56	30.82	927,148	+0.11(+0.37%)
Jan 25, 2023	30.39	30.73	30.37	30.71	3,103,714	+0.15(+0.49%)
Jan 24, 2023	30.41	30.60	30.33	30.56	1,365,216	-0.28(-0.92%)
Jan 23, 2023	30.68	30.87	30.67	30.84	3,504,680	+0.00(+0.00%)
Jan 20, 2023	30.62	30.87	30.59	30.84	1,297,559	+0.07(+0.21%)
Jan 19, 2023	30.59	30.83	30.56	30.78	1,380,043	+0.08(+0.25%)
Jan 18, 2023	31.11	31.15	30.70	30.70	4,046,575	-0.07(-0.21%)
Jan 17, 2023	30.82	30.92	30.70	30.77	1,457,035	+0.06(+0.18%)
Jan 13, 2023	30.45	30.73	30.45	30.71	1,472,315	+0.24(+0.77%)
Jan 12, 2023	30.28	30.54	29.98	30.48	5,375,255	+0.35(+1.16%)
Jan 11, 2023	30.15	30.15	29.94	30.13	3,184,624	+0.13(+0.44%)
Jan 10, 2023	29.95	30.02	29.85	30.00	1,305,122	+0.07(+0.22%)
Jan 09, 2023	30.02	30.15	29.91	29.93	2,062,979	+0.09(+0.32%)
Jan 06, 2023	29.28	29.88	29.20	29.84	3,428,589	+0.67(+2.29%)
Jan 05, 2023	29.12	29.23	29.06	29.17	1,464,329	-0.13(-0.45%)
Jan 04, 2023	29.22	29.34	29.07	29.30	1,796,732	+0.33(+1.14%)
Jan 03, 2023	29.11	29.29	28.88	28.97	2,055,077	+0.10(+0.36%)
Dec 30, 2022	28.84	29.00	28.77	28.87	2,058,827	-0.14(-0.49%)
Dec 29, 2022	28.93	29.08	28.90	29.01	709,829	+0.24(+0.85%)
Dec 28, 2022	29.21	29.30	28.75	28.76	1,454,134	-0.26(-0.91%)
Dec 27, 2022	29.04	29.09	28.93	29.03	1,186,497	+0.02(+0.06%)
Dec 23, 2022	28.75	29.02	28.74	29.01	1,252,533	+0.18(+0.62%)
Dec 22, 2022	28.97	28.97	28.55	28.83	4,455,154	-0.26(-0.91%)
Dec 21, 2022	28.89	29.15	28.87	29.09	1,166,784	+0.35(+1.21%)
Dec 20, 2022	28.62	28.81	28.61	28.74	1,101,642	+0.13(+0.46%)
Dec 19, 2022	28.78	28.84	28.55	28.61	2,042,943	-0.02(-0.07%)
Dec 16, 2022	28.60	28.75	28.48	28.63	2,963,417	-0.47(-1.62%)
Dec 15, 2022	29.37	29.39	28.97	29.10	5,685,044	-0.54(-1.81%)
Dec 14, 2022	29.64	29.87	29.45	29.64	3,328,495	+0.04(+0.13%)
Dec 13, 2022	29.86	29.97	29.46	29.60	5,649,716	+0.37(+1.26%)
Dec 12, 2022	29.19	29.25	29.09	29.23	3,416,530	+0.01(+0.03%)
Dec 09, 2022	29.27	29.43	29.17	29.22	2,694,744	-0.04(-0.13%)
Dec 08, 2022	29.19	29.29	29.10	29.26	2,167,606	+0.04(+0.13%)
Dec 07, 2022	29.31	29.43	29.12	29.22	9,395,903	-0.07(-0.25%)
Dec 06, 2022	29.35	29.51	29.12	29.30	1,916,586	-0.06(-0.19%)
Dec 05, 2022	29.63	29.74	29.29	29.35	3,476,491	-0.23(-0.78%)
Dec 02, 2022	29.34	29.68	29.34	29.59	2,627,210	+0.07(+0.25%)
Dec 01, 2022	29.62	29.74	29.45	29.51	5,124,725	+0.27(+0.92%)
Nov 30, 2022	29.10	29.35	28.76	29.24	2,850,312	+0.51(+1.78%)
Nov 29, 2022	28.71	28.94	28.71	28.73	2,488,103	+0.21(+0.75%)
Nov 28, 2022	28.70	28.85	28.47	28.52	2,109,126	-0.36(-1.25%)
Nov 25, 2022	28.81	28.97	28.77	28.88	865,664	+0.10(+0.35%)
Nov 23, 2022	28.54	28.79	28.54	28.78	1,748,415	+0.41(+1.44%)
Nov 22, 2022	28.13	28.39	28.13	28.37	1,387,926	+0.43(+1.53%)
Nov 21, 2022	27.89	27.99	27.72	27.94	2,634,693	-0.13(-0.46%)
Nov 18, 2022	28.09	28.16	27.95	28.07	1,498,442	+0.14(+0.50%)
Nov 17, 2022	27.55	27.95	27.55	27.94	1,601,320	+0.05(+0.17%)
Nov 16, 2022	27.93	27.95	27.75	27.89	2,891,033	+0.14(+0.50%)
Nov 15, 2022	28.08	28.14	27.54	27.75	4,006,695	+0.19(+0.71%)
Nov 14, 2022	27.66	27.84	27.55	27.55	2,552,200	-0.15(-0.54%)
Nov 11, 2022	27.52	27.77	27.43	27.70	6,708,196	+0.07(+0.27%)
Nov 10, 2022	27.34	27.67	27.22	27.63	3,602,252	+1.32(+5.01%)
Nov 09, 2022	26.50	26.68	26.31	26.31	2,290,036	-0.55(-2.04%)
Nov 08, 2022	26.71	27.04	26.66	26.86	3,039,008	+0.19(+0.73%)
Nov 07, 2022	26.78	26.82	26.64	26.66	2,074,924	-0.06(-0.21%)
Nov 04, 2022	26.39	26.75	26.28	26.72	3,794,123	+1.09(+4.23%)
Nov 03, 2022	25.35	25.73	25.32	25.64	1,832,574	-0.20(-0.79%)
Nov 02, 2022	26.23		25.82	25.84	2,267,054	-0.46(-1.76%)
Nov 01, 2022	26.58	26.60	26.19	26.30	1,809,775	+0.30(+1.14%)
Oct 31, 2022	25.97	26.16	25.95	26.01	2,126,937	-0.27(-1.02%)
Oct 28, 2022	25.94	26.28	25.89	26.28	2,806,087	+0.27(+1.03%)
Oct 27, 2022	26.06	26.30	25.99	26.01	2,573,276	-0.04(-0.14%)
Oct 26, 2022	25.67	26.18	25.67	26.04	3,992,502	+0.39(+1.52%)
Oct 25, 2022	25.38	25.68	25.36	25.65	1,572,984	+0.37(+1.47%)
Oct 24, 2022	25.21	25.49	25.15	25.28	2,202,250	+0.06(+0.26%)
Oct 21, 2022	24.57	25.23	24.50	25.22	7,770,785	+0.38(+1.53%)
Oct 20, 2022	24.86	25.16	24.72	24.84	2,907,834	+0.00(+0.00%)
Oct 19, 2022	24.86	25.00	24.63	24.84	2,797,258	-0.27(-1.07%)
Oct 18, 2022	25.24	25.27	24.91	25.11	5,687,214	+0.07(+0.30%)
Oct 17, 2022	25.07	25.29	25.00	25.03	5,538,722	+0.67(+2.74%)
Oct 14, 2022	25.00	25.07	24.34	24.36	5,358,324	-0.55(-2.20%)
Oct 13, 2022	24.04	25.03	23.98	24.91	11,482,610	+0.80(+3.31%)
Oct 12, 2022	23.97	24.23	23.91	24.11	7,234,638	+0.05(+0.19%)
Oct 11, 2022	24.36	24.67	24.01	24.07	9,291,974	-0.47(-1.93%)
Oct 10, 2022	24.64	24.73	24.43	24.54	2,287,872	-0.17(-0.68%)
Oct 07, 2022	24.87	24.96	24.57	24.71	3,017,279	-0.14(-0.56%)
Oct 06, 2022	24.99	25.10	24.78	24.85	4,472,164	-0.63(-2.48%)
Oct 05, 2022	25.35	25.64	25.17	25.48	3,344,295	-0.39(-1.51%)
Oct 04, 2022	25.52	25.92	25.51	25.87	6,378,390	+0.95(+3.80%)
Oct 03, 2022	24.66	25.02	24.58	24.92	7,437,091	+0.61(+2.52%)
Sep 30, 2022	24.23	24.60	24.18	24.31	6,611,716	+0.03(+0.11%)
Sep 29, 2022	24.10	24.37	23.86	24.28	11,181,963	-0.07(-0.27%)
Sep 28, 2022	23.62	24.42	23.52	24.35	8,112,768	+0.57(+2.38%)
Sep 27, 2022	24.07	24.21	23.61	23.78	6,883,006	-0.13(-0.54%)
Sep 26, 2022	24.04	24.31	23.71	23.91	10,525,553	-0.44(-1.79%)
Sep 23, 2022	24.77	24.80	24.18	24.35	5,651,845	-1.38(-5.37%)
Sep 22, 2022	25.93	25.99	25.63	25.73	5,152,701	-0.06(-0.25%)
Sep 21, 2022	26.14	26.28	25.78	25.79	3,148,545	-0.26(-1.00%)
Sep 20, 2022	26.11	26.17	25.89	26.05	3,171,883	-0.37(-1.40%)
Sep 19, 2022	26.02	26.44	26.02	26.42	2,815,538	+0.11(+0.42%)
Sep 16, 2022	26.28	26.43	26.14	26.31	2,596,382	-0.19(-0.70%)
Sep 15, 2022	26.50	26.70	26.43	26.50	2,154,439	-0.29(-1.07%)
Sep 14, 2022	26.77	26.89	26.63	26.79	1,664,659	+0.01(+0.03%)
Sep 13, 2022	27.21	27.35	26.76	26.78	4,049,584	-0.86(-3.12%)
Sep 12, 2022	27.67	27.81	27.61	27.64	4,081,547	+0.45(+1.64%)
Sep 09, 2022	27.06	27.22	27.02	27.19	1,713,708	+0.66(+2.48%)
Sep 08, 2022	26.26	26.59	26.20	26.53	1,842,065	-0.02(-0.07%)
Sep 07, 2022	26.27	26.58	26.20	26.55	2,590,371	-0.03(-0.10%)
Sep 06, 2022	26.82	26.90	26.54	26.58	2,564,444	+0.23(+0.88%)
Sep 02, 2022	26.66	26.82	26.27	26.35	3,264,577	-0.01(-0.04%)
Sep 01, 2022	26.35	26.38	26.11	26.36	6,033,653	-0.45(-1.69%)
Aug 31, 2022	26.92	27.07	26.80	26.81	2,998,798	-0.35(-1.30%)
Aug 30, 2022	27.58	27.60	27.14	27.17	3,742,490	-0.41(-1.48%)
Aug 29, 2022	27.44	27.72	27.42	27.57	10,012,807	-0.03(-0.10%)
Aug 26, 2022	28.21	28.31	27.56	27.60	3,176,656	-0.63(-2.23%)
Aug 25, 2022	28.06	28.23	27.97	28.23	1,862,389	+0.24(+0.86%)
Aug 24, 2022	27.82	28.09	27.82	27.99	2,035,992	-0.15(-0.53%)
Aug 23, 2022	28.01	28.25	27.98	28.14	1,365,180	+0.04(+0.13%)
Aug 22, 2022	28.19	28.23	28.06	28.10	2,753,757	-0.23(-0.82%)
Aug 19, 2022	28.45	28.46	28.24	28.33	1,305,312	-0.34(-1.20%)
Aug 18, 2022	28.71	28.75	28.57	28.68	704,416	-0.07(-0.23%)
Aug 17, 2022	28.72	28.87	28.59	28.74	1,849,264	-0.19(-0.64%)
Aug 16, 2022	28.76	28.97	28.76	28.93	1,572,396	+0.17(+0.58%)
Aug 15, 2022	28.66	28.80	28.60	28.76	1,996,012	-0.24(-0.83%)
Aug 12, 2022	28.72	29.00	28.65	29.00	6,913,543	+0.16(+0.55%)
Aug 11, 2022	28.93	28.98	28.78	28.84	6,380,415	-0.16(-0.54%)
Aug 10, 2022	28.96	29.12	28.85	29.00	2,291,122	+0.46(+1.62%)
Aug 09, 2022	28.64	28.71	28.51	28.54	3,757,008	+0.04(+0.13%)
Aug 08, 2022	28.71	28.77	28.46	28.50	1,797,443	+0.08(+0.29%)
Aug 05, 2022	28.20	28.47	28.20	28.42	1,838,363	-0.16(-0.55%)
Aug 04, 2022	28.51	28.60	28.44	28.58	1,883,520	+0.00(+0.00%)
Aug 03, 2022	28.56	28.63	28.38	28.58	2,291,891	+0.17(+0.59%)
Aug 02, 2022	28.69	28.74	28.40	28.41	2,388,296	-0.25(-0.87%)
Aug 01, 2022	28.74	28.87	28.59	28.66	3,815,535	-0.01(-0.03%)
Jul 29, 2022	28.28	28.67	28.24	28.67	3,596,556	+0.38(+1.34%)
Jul 28, 2022	28.20	28.34	27.97	28.29	2,556,386	-0.09(-0.33%)
Jul 27, 2022	28.01	28.41	27.92	28.38	5,212,995	+0.67(+2.41%)
Jul 26, 2022	27.81	27.88	27.71	27.71	3,302,262	-0.17(-0.60%)
Jul 25, 2022	27.82	27.89	27.69	27.88	2,757,202	+0.39(+1.42%)
Jul 22, 2022	27.62	27.78	27.36	27.49	2,300,868	-0.06(-0.24%)
Jul 21, 2022	27.13	27.60	27.08	27.55	2,127,802	+0.11(+0.41%)
Jul 20, 2022	27.61	27.65	27.31	27.44	3,434,081	-0.28(-1.00%)
Jul 19, 2022	27.58	27.76	27.57	27.72	2,106,670	+0.59(+2.19%)
Jul 18, 2022	27.41	27.49	27.08	27.13	2,869,536	+0.19(+0.72%)
Jul 15, 2022	26.66	26.94	26.57	26.93	2,181,894	+0.49(+1.86%)
Jul 14, 2022	26.33	26.46	26.12	26.44	2,666,211	-0.56(-2.06%)
Jul 13, 2022	26.74	27.14	26.69	27.00	2,330,608	-0.06(-0.21%)
Jul 12, 2022	26.96	27.21	26.94	27.05	3,207,091	+0.02(+0.07%)
Jul 11, 2022	27.05	27.19	26.92	27.04	9,756,981	-0.32(-1.15%)
Jul 08, 2022	27.29	27.46	27.14	27.35	15,360,746	-0.10(-0.37%)
Jul 07, 2022	27.24	27.45	27.24	27.45	2,553,857	+0.43(+1.58%)
Jul 06, 2022	26.94	27.04	26.73	27.03	4,313,091	+0.12(+0.45%)
Jul 05, 2022	26.80	26.92	26.48	26.91	4,447,427	-0.82(-2.94%)
Jul 01, 2022	27.29	27.74	27.11	27.72	2,988,394	-0.06(-0.23%)
Jun 30, 2022	27.50	27.81	27.38	27.79	5,038,586	-0.21(-0.76%)
Jun 29, 2022	28.16	28.20	27.97	28.00	2,391,520	-0.06(-0.23%)
Jun 28, 2022	28.33	28.47	28.06	28.07	3,836,302	-0.07(-0.26%)
Jun 27, 2022	28.12	28.33	28.06	28.14	1,883,487	-0.04(-0.13%)
Jun 24, 2022	27.73	28.19	27.70	28.18	2,707,355	+0.87(+3.19%)
Jun 23, 2022	27.37	27.43	27.04	27.30	2,790,166	-0.17(-0.61%)
Jun 22, 2022	27.36	27.73	27.32	27.47	3,182,745	-0.31(-1.10%)
Jun 21, 2022	27.81	27.87	27.72	27.78	5,878,462	+0.71(+2.64%)
Jun 17, 2022	27.45	27.55	27.00	27.06	16,053,459	-0.42(-1.52%)
Jun 16, 2022	27.46	27.70	27.33	27.48	6,604,760	-0.59(-2.11%)
Jun 15, 2022	27.93	28.23	27.53	28.07	8,227,275	+0.72(+2.64%)
Jun 14, 2022	27.55	27.71	27.08	27.35	8,788,883	-0.43(-1.54%)
Jun 13, 2022	27.88	28.07	27.61	27.78	7,820,466	-0.86(-3.01%)
Jun 10, 2022	28.75	28.77	28.51	28.64	3,620,635	-0.68(-2.31%)
Jun 09, 2022	29.77	29.86	29.32	29.32	2,658,313	-0.64(-2.14%)
Jun 08, 2022	30.06	30.18	29.93	29.96	2,859,901	-0.43(-1.41%)
Jun 07, 2022	29.96	30.43	29.95	30.39	1,716,138	+0.26(+0.85%)
Jun 06, 2022	30.31	30.35	30.06	30.13	3,140,361	+0.17(+0.58%)
Jun 03, 2022	29.95	30.08	29.87	29.96	3,548,735	-0.41(-1.35%)
Jun 02, 2022	30.03	30.37	29.86	30.37	4,144,038	+0.56(+1.90%)
Jun 01, 2022	30.28	30.29	29.66	29.80	3,181,029	-0.42(-1.39%)
May 31, 2022	30.33	30.46	30.18	30.22	2,991,408	-0.04(-0.12%)
May 27, 2022	30.23	30.36	30.17	30.26	2,188,916	+0.15(+0.48%)
May 26, 2022	29.98	30.16	29.96	30.11	4,729,699	+0.10(+0.33%)
May 25, 2022	29.77	30.10	29.77	30.01	2,950,863	+0.15(+0.52%)
May 24, 2022	29.71	29.92	29.58	29.86	2,626,401	+0.05(+0.18%)
May 23, 2022	29.69	29.91	29.68	29.80	2,623,413	+0.57(+1.96%)
May 20, 2022	29.31	29.38	28.87	29.23	2,680,941	+0.29(+1.01%)
May 19, 2022	28.59	29.10	28.59	28.94	4,050,415	+0.11(+0.38%)
May 18, 2022	29.32	29.36	28.80	28.83	3,506,594	-0.82(-2.77%)
May 17, 2022	29.60	29.69	29.48	29.65	2,918,379	+0.58(+2.01%)
May 16, 2022	28.77	29.21	28.74	29.06	4,918,210	+0.34(+1.17%)
May 13, 2022	28.29	28.76	28.29	28.73	3,278,270	+0.88(+3.17%)
May 12, 2022	27.82	28.11	27.66	27.84	8,929,117	-0.14(-0.49%)
May 11, 2022	28.36	28.66	27.98	27.98	10,446,075	-0.22(-0.78%)
May 10, 2022	28.36	28.45	28.00	28.20	6,373,686	+0.22(+0.78%)
May 09, 2022	28.29	28.34	27.93	27.98	6,847,851	-0.80(-2.79%)
May 06, 2022	28.80	28.93	28.56	28.78	9,738,639	-0.41(-1.40%)
May 05, 2022	29.63	29.66	28.99	29.19	6,409,969	-0.91(-3.03%)
May 04, 2022	29.68	30.18	29.40	30.10	8,320,364	+0.41(+1.38%)
May 03, 2022	29.71	29.81	29.58	29.69	5,345,582	+0.42(+1.43%)