Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	34.61	35.69	34.29	35.44	1,465,774	+0.81(+2.34%)
Apr 27, 2023	34.21	34.65	33.68	34.62	1,189,367	+0.56(+1.64%)
Apr 26, 2023	34.73	35.11	33.51	34.06	2,059,758	-1.04(-2.97%)
Apr 25, 2023	35.50	35.76	34.76	35.11	1,463,758	-1.12(-3.09%)
Apr 24, 2023	35.84	36.55	35.73	36.23	1,381,636	+0.33(+0.91%)
Apr 21, 2023	36.38	36.38	35.40	35.90	1,337,392	-0.27(-0.75%)
Apr 20, 2023	36.05	36.37	35.64	36.17	2,148,480	-0.50(-1.37%)
Apr 19, 2023	36.76	36.94	36.03	36.67	2,001,613	-0.88(-2.34%)
Apr 18, 2023	37.57	37.95	37.10	37.55	1,333,421	-0.01(-0.03%)
Apr 17, 2023	37.66	37.89	37.16	37.56	1,768,474	-0.18(-0.49%)
Apr 14, 2023	37.46	37.88	37.08	37.74	1,178,898	+0.42(+1.14%)
Apr 13, 2023	37.41	37.96	37.25	37.32	1,875,855	-0.22(-0.59%)
Apr 12, 2023	38.16	38.53	37.53	37.54	1,433,431	-0.59(-1.54%)
Apr 11, 2023	38.50	38.64	37.91	38.13	2,012,531	+0.76(+2.04%)
Apr 10, 2023	37.31	38.00	36.96	37.37	2,706,036	+0.36(+0.96%)
Apr 06, 2023	37.72	37.72	36.98	37.01	961,367	-0.64(-1.69%)
Apr 05, 2023	37.34	37.81	36.73	37.65	1,237,753	+0.22(+0.59%)
Apr 04, 2023	38.61	38.61	36.67	37.42	1,766,910	-0.92(-2.39%)
Apr 03, 2023	37.64	38.74	37.57	38.34	2,129,027	+2.64(+7.41%)
Mar 31, 2023	35.36	35.77	35.23	35.70	1,408,300	+0.50(+1.43%)
Mar 30, 2023	35.86	35.86	35.13	35.19	864,749	-0.30(-0.84%)
Mar 29, 2023	35.43	35.71	35.13	35.49	1,076,531	+0.70(+2.03%)
Mar 28, 2023	34.46	35.28	34.21	34.79	943,382	+0.18(+0.53%)
Mar 27, 2023	33.82	34.82	33.49	34.61	1,869,307	+1.30(+3.91%)
Mar 24, 2023	32.48	33.37	32.19	33.30	1,634,669	+0.08(+0.23%)
Mar 23, 2023	34.00	34.64	32.86	33.22	1,311,913	-0.70(-2.05%)
Mar 22, 2023	34.99	35.36	33.91	33.92	1,625,372	-1.01(-2.90%)
Mar 21, 2023	34.63	35.12	34.26	34.93	1,134,773	+1.34(+3.99%)
Mar 20, 2023	32.51	33.92	32.43	33.59	1,401,292	+1.31(+4.07%)
Mar 17, 2023	33.41	33.67	32.02	32.28	4,032,562	-1.51(-4.46%)
Mar 16, 2023	32.10	33.90	31.86	33.78	1,826,142	+0.70(+2.10%)
Mar 15, 2023	33.17	33.99	32.08	33.09	3,757,305	-1.76(-5.04%)
Mar 14, 2023	34.87	36.73	34.23	34.85	2,810,291	+0.30(+0.87%)
Mar 13, 2023	34.26	35.02	33.43	34.55	2,864,764	-0.84(-2.37%)
Mar 10, 2023	36.39	37.06	35.24	35.39	1,612,168	-1.07(-2.94%)
Mar 09, 2023	37.76	38.31	36.39	36.46	1,992,228	-1.03(-2.75%)
Mar 08, 2023	38.57	39.10	36.77	37.49	2,489,977	-1.17(-3.02%)
Mar 07, 2023	39.49	39.87	38.43	38.66	1,425,759	-1.19(-2.98%)
Mar 06, 2023	39.69	40.15	39.50	39.85	1,016,575	-0.27(-0.67%)
Mar 03, 2023	38.89	40.47	38.42	40.12	1,230,369	+0.77(+1.96%)
Mar 02, 2023	38.47	39.46	38.14	39.34	1,065,302	+0.66(+1.70%)
Mar 01, 2023	37.44	38.79	37.21	38.69	1,388,412	+1.02(+2.72%)
Feb 28, 2023	39.31	39.31	37.65	37.66	1,749,030	-1.12(-2.89%)
Feb 27, 2023	38.22	38.83	38.01	38.78	981,407	+0.68(+1.77%)
Feb 24, 2023	37.23	38.40	37.00	38.11	1,019,291	+0.31(+0.82%)
Feb 23, 2023	38.02	38.37	37.17	37.80	1,431,557	+0.69(+1.85%)
Feb 22, 2023	37.72	38.05	36.69	37.11	1,181,744	-0.59(-1.56%)
Feb 21, 2023	37.79	38.47	37.53	37.70	1,399,740	-0.45(-1.19%)
Feb 17, 2023	39.67	39.71	37.42	38.16	1,805,976	-2.21(-5.48%)
Feb 16, 2023	41.10	41.91	40.29	40.37	930,563	-1.01(-2.45%)
Feb 15, 2023	41.28	41.76	40.22	41.38	1,486,880	-0.70(-1.67%)
Feb 14, 2023	41.04	42.43	40.89	42.09	1,000,690	+0.41(+1.00%)
Feb 13, 2023	41.07	42.11	40.98	41.67	1,171,657	+0.14(+0.33%)
Feb 10, 2023	39.80	41.78	39.80	41.54	1,567,777	+2.30(+5.87%)
Feb 09, 2023	40.61	40.61	39.13	39.23	1,612,460	-1.35(-3.33%)
Feb 08, 2023	40.55	40.95	39.88	40.59	1,644,122	-0.29(-0.70%)
Feb 07, 2023	39.94	40.93	39.29	40.87	1,503,072	+1.19(+3.00%)
Feb 06, 2023	39.98	40.58	38.78	39.68	1,372,375	-0.23(-0.58%)
Feb 03, 2023	39.95	40.96	39.74	39.91	1,537,309	+0.22(+0.56%)
Feb 02, 2023	40.59	40.70	39.15	39.69	2,049,645	-0.77(-1.90%)
Feb 01, 2023	41.53	41.71	39.21	40.46	2,319,604	-1.35(-3.23%)
Jan 31, 2023	41.22	42.08	40.89	41.81	3,241,441	+0.50(+1.21%)
Jan 30, 2023	42.03	42.58	41.14	41.31	2,509,497	-1.30(-3.06%)
Jan 27, 2023	43.63	43.78	42.42	42.62	1,825,966	-0.86(-1.98%)
Jan 26, 2023	41.38	43.75	41.30	43.48	4,364,137	+2.37(+5.76%)
Jan 25, 2023	40.65	41.19	40.12	41.11	2,574,281	+0.12(+0.28%)
Jan 24, 2023	40.96	41.14	40.09	41.00	1,881,180	+0.19(+0.47%)
Jan 23, 2023	40.79	41.40	40.40	40.81	7,265,992	+0.42(+1.04%)
Jan 20, 2023	40.54	40.70	39.77	40.38	1,696,956	+0.24(+0.60%)
Jan 19, 2023	39.18	40.43	38.88	40.14	1,683,995	+0.48(+1.21%)
Jan 18, 2023	40.62	41.50	39.61	39.66	1,286,917	-0.70(-1.73%)
Jan 17, 2023	40.69	41.21	40.02	40.36	842,647	-0.16(-0.40%)
Jan 13, 2023	40.02	40.81	39.44	40.53	1,913,942	+0.35(+0.88%)
Jan 12, 2023	40.36	41.16	39.90	40.17	1,935,234	+0.27(+0.67%)
Jan 11, 2023	40.62	40.90	39.35	39.90	1,507,178	+0.02(+0.05%)
Jan 10, 2023	40.23	40.51	39.23	39.89	969,925	-0.29(-0.72%)
Jan 09, 2023	40.84	40.87	39.83	40.17	2,190,182	+0.44(+1.11%)
Jan 06, 2023	40.06	40.25	39.13	39.73	1,927,168	+0.42(+1.07%)
Jan 05, 2023	39.03	39.80	38.43	39.31	1,470,153	+0.31(+0.79%)
Jan 04, 2023	38.04	39.48	37.87	39.00	1,136,541	+0.08(+0.20%)
Jan 03, 2023	40.83	41.07	38.27	38.93	1,642,082	-2.31(-5.60%)
Dec 30, 2022	40.83	41.48	40.55	41.24	1,389,131	+0.02(+0.05%)
Dec 29, 2022	39.62	41.58	39.52	41.22	869,168	+1.24(+3.09%)
Dec 28, 2022	41.60	41.60	39.84	39.98	967,541	-1.98(-4.71%)
Dec 27, 2022	42.32	42.37	41.48	41.96	853,033	+0.09(+0.21%)
Dec 23, 2022	40.89	41.92	40.58	41.87	867,403	+1.53(+3.80%)
Dec 22, 2022	41.71	41.74	39.04	40.34	978,538	-1.51(-3.62%)
Dec 21, 2022	41.31	42.03	40.74	41.85	1,065,514	+1.57(+3.90%)
Dec 20, 2022	39.69	40.79	39.67	40.28	878,100	+0.57(+1.42%)
Dec 19, 2022	40.92	41.25	39.37	39.71	1,158,555	-0.74(-1.82%)
Dec 16, 2022	39.54	40.65	38.99	40.45	3,216,392	-0.36(-0.89%)
Dec 15, 2022	40.20	40.86	39.61	40.82	801,568	+0.26(+0.64%)
Dec 14, 2022	41.42	41.73	40.18	40.56	1,316,564	-0.36(-0.89%)
Dec 13, 2022	41.43	41.87	40.53	40.92	2,039,571	+0.77(+1.91%)
Dec 12, 2022	38.88	40.30	38.36	40.15	1,573,079	+0.87(+2.22%)
Dec 09, 2022	40.03	40.64	39.21	39.28	1,531,643	-0.75(-1.87%)
Dec 08, 2022	42.07	42.28	39.73	40.03	1,428,337	-0.86(-2.11%)
Dec 07, 2022	41.42	42.09	40.44	40.89	922,300	-0.34(-0.81%)
Dec 06, 2022	42.08	43.12	40.81	41.23	1,427,694	-1.21(-2.85%)
Dec 05, 2022	45.40	45.96	42.40	42.44	1,945,382	-1.36(-3.11%)
Dec 02, 2022	43.91	44.70	43.75	43.80	1,011,514	-0.31(-0.70%)
Dec 01, 2022	45.83	46.16	43.99	44.10	745,173	-1.15(-2.54%)
Nov 30, 2022	45.62	45.66	43.95	45.25	1,060,435	+0.62(+1.40%)
Nov 29, 2022	44.20	44.95	43.91	44.63	1,081,059	+1.13(+2.60%)
Nov 28, 2022	43.81	44.48	42.89	43.50	920,630	-2.07(-4.54%)
Nov 25, 2022	45.74	46.13	45.40	45.57	414,267	+0.08(+0.17%)
Nov 23, 2022	45.05	45.64	44.53	45.49	909,212	-0.55(-1.19%)
Nov 22, 2022	44.78	46.12	44.37	46.04	1,104,161	+1.90(+4.30%)
Nov 21, 2022	43.62	44.31	42.00	44.14	1,614,347	-1.17(-2.58%)
Nov 18, 2022	44.99	45.48	43.72	45.31	1,128,260	-0.82(-1.79%)
Nov 17, 2022	45.59	46.14	44.72	46.14	1,126,787	+0.03(+0.06%)
Nov 16, 2022	46.67	46.94	45.88	46.11	1,331,491	-1.32(-2.79%)
Nov 15, 2022	47.27	47.89	46.33	47.43	2,026,546	+0.45(+0.96%)
Nov 14, 2022	48.21	49.17	46.89	46.98	1,573,705	-1.66(-3.41%)
Nov 11, 2022	46.89	48.72	46.89	48.64	2,333,014	+2.70(+5.89%)
Nov 10, 2022	44.64	45.99	43.62	45.94	2,542,994	+2.58(+5.94%)
Nov 09, 2022	45.23	45.36	43.21	43.36	1,515,930	-2.79(-6.04%)
Nov 08, 2022	45.78	47.14	45.10	46.15	1,883,000	+0.36(+0.79%)
Nov 07, 2022	44.75	45.87	44.35	45.79	2,496,916	+1.30(+2.92%)
Nov 04, 2022	46.22	46.32	43.50	44.49	2,214,227	+0.05(+0.11%)
Nov 03, 2022	41.76	45.05	40.08	44.44	3,486,791	-1.48(-3.22%)
Nov 02, 2022	46.95		45.73	45.92	1,495,355	-1.39(-2.95%)
Nov 01, 2022	47.02	47.61	46.47	47.32	1,366,370	+1.30(+2.82%)
Oct 31, 2022	44.71	46.40	44.50	46.02	1,174,669	+0.87(+1.93%)
Oct 28, 2022	45.96	46.33	43.30	45.14	1,147,076	-0.33(-0.73%)
Oct 27, 2022	46.67	47.40	45.29	45.48	1,325,460	-0.30(-0.66%)
Oct 26, 2022	46.01	47.17	45.69	45.78	1,429,141	+0.20(+0.44%)
Oct 25, 2022	45.26	45.62	44.77	45.58	1,175,247	+0.28(+0.61%)
Oct 24, 2022	44.80	45.66	44.39	45.30	1,189,883	+0.32(+0.72%)
Oct 21, 2022	43.35	44.98	43.00	44.98	1,532,384	+2.06(+4.80%)
Oct 20, 2022	43.09	44.62	42.83	42.92	1,845,953	+0.15(+0.35%)
Oct 19, 2022	41.06	42.86	40.48	42.77	1,900,705	+1.69(+4.11%)
Oct 18, 2022	40.95	41.42	39.80	41.08	1,496,106	+0.91(+2.27%)
Oct 17, 2022	41.24	41.49	39.55	40.17	1,949,776	-0.09(-0.21%)
Oct 14, 2022	41.80	42.68	40.16	40.26	1,307,841	-2.16(-5.10%)
Oct 13, 2022	39.77	42.59	39.54	42.42	1,548,113	+2.12(+5.25%)
Oct 12, 2022	39.38	40.87	38.91	40.31	1,229,498	+0.72(+1.82%)
Oct 11, 2022	39.40	40.86	38.98	39.58	1,618,815	-0.74(-1.83%)
Oct 10, 2022	41.21	42.07	40.08	40.32	1,147,318	-1.00(-2.41%)
Oct 07, 2022	41.45	42.40	40.56	41.32	1,850,404	+0.05(+0.11%)
Oct 06, 2022	40.32	41.46	40.14	41.27	1,724,041	+0.63(+1.54%)
Oct 05, 2022	38.94	41.12	38.67	40.65	2,112,651	+1.50(+3.83%)
Oct 04, 2022	38.18	39.29	37.75	39.15	1,831,671	+2.06(+5.55%)
Oct 03, 2022	35.06	37.50	34.97	37.09	2,082,049	+3.73(+11.17%)
Sep 30, 2022	33.19	34.07	32.85	33.36	1,844,439	-0.37(-1.10%)
Sep 29, 2022	32.83	33.81	32.00	33.73	1,346,233	+0.50(+1.51%)
Sep 28, 2022	31.59	33.44	31.18	33.23	1,139,372	+2.05(+6.57%)
Sep 27, 2022	31.28	31.53	30.50	31.18	1,441,295	+0.67(+2.21%)
Sep 26, 2022	30.99	31.86	30.26	30.51	1,507,178	-1.12(-3.54%)
Sep 23, 2022	32.92	32.95	31.18	31.63	2,046,170	-3.10(-8.93%)
Sep 22, 2022	36.39	36.91	34.70	34.73	1,700,612	-1.17(-3.25%)
Sep 21, 2022	37.79	37.94	35.87	35.89	1,368,838	-0.92(-2.50%)
Sep 20, 2022	36.65	37.08	35.95	36.81	1,164,263	-0.16(-0.44%)
Sep 19, 2022	35.94	37.59	35.85	36.98	1,416,966	-0.35(-0.94%)
Sep 16, 2022	38.22	38.22	36.30	37.33	2,556,651	-1.14(-2.96%)
Sep 15, 2022	37.73	38.90	37.48	38.47	1,831,504	-0.48(-1.24%)
Sep 14, 2022	38.17	39.37	38.04	38.95	1,250,425	+1.37(+3.63%)
Sep 13, 2022	37.90	38.84	37.27	37.58	1,379,366	-1.02(-2.65%)
Sep 12, 2022	38.52	39.15	37.91	38.61	877,502	+0.83(+2.18%)
Sep 09, 2022	37.43	37.99	37.15	37.78	1,219,718	+1.40(+3.86%)
Sep 08, 2022	35.80	36.70	35.80	36.38	1,327,546	+0.44(+1.21%)
Sep 07, 2022	35.51	36.69	35.02	35.94	1,889,004	-0.82(-2.22%)
Sep 06, 2022	37.65	37.83	36.32	36.76	1,289,302	-0.38(-1.02%)
Sep 02, 2022	37.21	37.69	36.51	37.14	1,037,514	+1.11(+3.08%)
Sep 01, 2022	36.01	36.39	35.32	36.03	1,076,838	-0.94(-2.54%)
Aug 31, 2022	35.81	37.62	35.44	36.97	1,184,207	+0.17(+0.46%)
Aug 30, 2022	37.79	37.87	36.32	36.80	1,570,488	-1.83(-4.74%)
Aug 29, 2022	36.52	39.12	36.16	38.63	1,581,970	+1.96(+5.36%)
Aug 26, 2022	37.05	37.41	36.21	36.66	812,745	-0.40(-1.07%)
Aug 25, 2022	36.90	37.09	36.13	37.06	1,067,842	+0.51(+1.40%)
Aug 24, 2022	35.80	36.59	35.49	36.55	1,139,038	+0.94(+2.64%)
Aug 23, 2022	35.56	36.74	35.43	35.61	1,559,722	+0.82(+2.34%)
Aug 22, 2022	34.01	34.80	33.04	34.79	1,106,116	+0.53(+1.55%)
Aug 19, 2022	34.58	34.69	33.98	34.26	963,674	-0.43(-1.23%)
Aug 18, 2022	33.27	34.73	33.26	34.69	1,209,793	+1.72(+5.21%)
Aug 17, 2022	32.31	33.11	32.02	32.97	1,024,721	+0.54(+1.67%)
Aug 16, 2022	33.11	33.56	31.80	32.43	1,290,289	-0.52(-1.58%)
Aug 15, 2022	32.02	33.15	31.63	32.95	1,401,705	-0.46(-1.39%)
Aug 12, 2022	32.70	33.43	32.32	33.42	1,392,963	+0.51(+1.56%)
Aug 11, 2022	32.89	33.80	32.74	32.91	2,312,195	+1.05(+3.31%)
Aug 10, 2022	31.48	31.99	30.69	31.85	980,208	+0.36(+1.14%)
Aug 09, 2022	31.24	31.72	30.77	31.49	1,766,874	+0.85(+2.77%)
Aug 08, 2022	30.63	31.45	30.48	30.65	1,513,535	-0.06(-0.18%)
Aug 05, 2022	29.66	31.48	29.42	30.70	2,000,073	+0.12(+0.40%)
Aug 04, 2022	30.61	32.14	29.96	30.58	3,414,821	+0.40(+1.31%)
Aug 03, 2022	32.63	32.63	30.03	30.18	2,414,974	-1.96(-6.09%)
Aug 02, 2022	32.54	32.62	31.43	32.14	1,190,577	-0.37(-1.13%)
Aug 01, 2022	32.02	32.94	31.33	32.51	1,429,047	-0.58(-1.76%)
Jul 29, 2022	32.43	33.18	32.11	33.10	1,462,276	+1.64(+5.21%)
Jul 28, 2022	31.69	32.07	30.75	31.46	1,276,189	+0.17(+0.54%)
Jul 27, 2022	30.44	31.54	29.99	31.29	1,112,624	+1.21(+4.01%)
Jul 26, 2022	30.88	31.08	29.53	30.08	1,234,428	-0.20(-0.65%)
Jul 25, 2022	28.94	30.29	28.45	30.28	1,175,090	+1.97(+6.95%)
Jul 22, 2022	28.98	29.45	28.08	28.31	1,109,154	-0.73(-2.50%)
Jul 21, 2022	28.61	29.05	28.02	29.04	1,170,187	-0.83(-2.78%)
Jul 20, 2022	28.93	30.01	28.69	29.86	1,249,215	+0.65(+2.22%)
Jul 19, 2022	27.74	29.32	27.71	29.21	1,548,942	+1.38(+4.94%)
Jul 18, 2022	27.43	28.42	27.43	27.84	1,560,637	+1.21(+4.56%)
Jul 15, 2022	26.41	26.65	25.77	26.62	1,713,694	+1.20(+4.70%)
Jul 14, 2022	24.84	25.49	24.46	25.43	1,404,314	-0.66(-2.53%)
Jul 13, 2022	25.63	26.94	25.63	26.09	1,306,638	-0.06(-0.22%)
Jul 12, 2022	25.98	26.73	25.70	26.14	1,725,439	-1.03(-3.78%)
Jul 11, 2022	26.83	27.35	26.22	27.17	1,445,284	-0.09(-0.35%)
Jul 08, 2022	27.54	27.64	26.40	27.27	1,483,810	+0.19(+0.70%)
Jul 07, 2022	26.66	27.47	26.35	27.08	2,090,439	+1.38(+5.39%)
Jul 06, 2022	25.82	26.45	24.56	25.69	1,969,890	-0.52(-1.98%)
Jul 05, 2022	27.60	27.83	25.66	26.21	2,359,939	-2.41(-8.42%)
Jul 01, 2022	28.74	28.88	27.25	28.62	2,426,184	+0.19(+0.66%)
Jun 30, 2022	28.82	29.28	28.04	28.43	2,856,057	-1.29(-4.34%)
Jun 29, 2022	32.24	32.39	29.53	29.72	2,554,877	-1.92(-6.07%)
Jun 28, 2022	32.23	32.55	31.02	31.64	2,024,909	+0.35(+1.11%)
Jun 27, 2022	30.67	31.56	30.27	31.30	1,787,788	+1.21(+4.01%)
Jun 24, 2022	30.14	31.24	29.43	30.09	4,194,752	+0.57(+1.91%)
Jun 23, 2022	30.81	30.81	28.57	29.53	3,116,422	-0.54(-1.79%)
Jun 22, 2022	30.09	31.01	29.45	30.06	3,487,713	-2.13(-6.61%)
Jun 21, 2022	32.57	33.05	31.56	32.19	2,540,910	+0.51(+1.60%)
Jun 17, 2022	34.29	34.35	31.14	31.68	4,231,337	-2.58(-7.53%)
Jun 16, 2022	36.80	37.08	33.79	34.26	3,366,825	-3.77(-9.91%)
Jun 15, 2022	38.92	39.09	37.24	38.03	2,210,799	-1.13(-2.89%)
Jun 14, 2022	40.63	40.64	38.52	39.16	2,144,129	-0.10(-0.26%)
Jun 13, 2022	39.88	40.30	37.69	39.26	2,093,882	-2.32(-5.57%)
Jun 10, 2022	41.22	42.66	40.73	41.58	1,274,995	-0.83(-1.95%)
Jun 09, 2022	41.35	43.09	40.80	42.41	1,680,534	+0.39(+0.92%)
Jun 08, 2022	43.00	43.13	41.59	42.02	1,456,915	-0.66(-1.54%)
Jun 07, 2022	40.57	42.77	40.54	42.68	1,812,375	+1.80(+4.40%)
Jun 06, 2022	41.72	41.80	39.94	40.88	1,794,015	-0.05(-0.12%)
Jun 03, 2022	40.87	41.26	40.31	40.93	1,834,863	+0.11(+0.28%)
Jun 02, 2022	40.04	41.18	39.47	40.82	1,335,449	+0.30(+0.74%)
Jun 01, 2022	40.31	41.50	39.61	40.52	1,888,757	+0.57(+1.41%)
May 31, 2022	41.81	42.27	39.53	39.95	2,935,155	-1.00(-2.44%)
May 27, 2022	38.56	40.97	38.19	40.95	2,486,997	+2.42(+6.28%)
May 26, 2022	36.73	38.69	36.73	38.53	2,130,134	+1.96(+5.36%)
May 25, 2022	34.75	36.61	34.75	36.57	1,882,470	+2.07(+6.01%)
May 24, 2022	34.40	35.07	33.51	34.50	1,233,196	-0.23(-0.65%)
May 23, 2022	33.58	34.78	33.00	34.72	1,613,775	+1.55(+4.68%)
May 20, 2022	32.52	33.42	32.08	33.17	1,532,981	+0.99(+3.07%)
May 19, 2022	31.41	33.03	31.40	32.18	1,489,753	-0.19(-0.58%)
May 18, 2022	34.53	34.63	31.76	32.37	1,662,390	-1.77(-5.19%)
May 17, 2022	33.64	34.37	33.47	34.14	1,465,978	+1.06(+3.22%)
May 16, 2022	32.62	33.58	32.61	33.08	1,319,160	+0.67(+2.06%)
May 13, 2022	31.93	33.03	31.93	32.41	1,693,814	+1.29(+4.13%)
May 12, 2022	30.64	31.15	29.82	31.12	1,984,452	+0.15(+0.48%)
May 11, 2022	31.65	33.38	30.81	30.97	2,591,641	+0.19(+0.61%)
May 10, 2022	31.56	32.43	29.66	30.78	2,859,192	-0.43(-1.38%)
May 09, 2022	34.63	34.85	30.75	31.22	3,743,656	-4.64(-12.93%)
May 06, 2022	35.54	36.02	34.05	35.85	3,263,030	+0.98(+2.82%)
May 05, 2022	36.98	37.32	33.45	34.87	2,812,338	-2.34(-6.29%)
May 04, 2022	36.83	37.40	34.93	37.21	2,753,901	+0.77(+2.11%)
May 03, 2022	35.13	36.84	35.05	36.44	2,003,169	+1.50(+4.29%)