Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	39.43	39.59	38.46	38.79	164,115	-0.67(-1.70%)
May 30, 2023	39.89	39.89	39.44	39.46	118,513	-0.20(-0.50%)
May 26, 2023	39.65	39.86	39.39	39.66	104,264	+0.11(+0.27%)
May 25, 2023	39.18	39.57	38.85	39.55	107,656	+0.13(+0.33%)
May 24, 2023	39.95	39.95	39.13	39.42	106,048	-0.62(-1.55%)
May 23, 2023	40.40	40.97	39.99	40.04	173,092	-0.53(-1.31%)
May 22, 2023	40.61	40.81	40.08	40.57	85,004	+0.23(+0.56%)
May 19, 2023	40.92	41.05	40.08	40.35	123,057	-0.05(-0.12%)
May 18, 2023	40.14	40.59	39.87	40.40	105,050	+0.06(+0.15%)
May 17, 2023	39.35	40.49	39.35	40.34	165,493	+1.37(+3.53%)
May 16, 2023	39.63	39.71	38.94	38.96	114,743	-0.93(-2.34%)
May 15, 2023	39.87	40.17	39.86	39.90	119,781	+0.07(+0.17%)
May 12, 2023	39.89	40.11	39.48	39.83	99,395	+0.18(+0.45%)
May 11, 2023	39.83	40.13	39.38	39.65	121,902	-0.61(-1.51%)
May 10, 2023	40.77	40.77	39.50	40.26	149,069	+0.03(+0.07%)
May 09, 2023	40.29	40.64	39.85	40.23	119,671	-0.14(-0.34%)
May 08, 2023	40.73	40.81	39.90	40.37	116,058	-0.34(-0.84%)
May 05, 2023	40.91	41.06	40.37	40.71	178,735	+0.48(+1.20%)
May 04, 2023	40.77	41.02	39.76	40.23	248,880	-0.72(-1.75%)
May 03, 2023	41.17	41.83	40.86	40.95	255,376	-0.19(-0.45%)
May 02, 2023	41.11	41.36	40.15	41.13	231,230	-0.09(-0.21%)
May 01, 2023	41.13	41.87	41.00	41.22	173,258	-0.05(-0.12%)
Apr 28, 2023	40.72	42.31	40.67	41.27	253,004	+0.61(+1.50%)
Apr 27, 2023	38.91	40.89	37.98	40.66	245,012	+3.73(+10.10%)
Apr 26, 2023	37.05	37.43	36.57	36.93	190,349	-0.76(-2.01%)
Apr 25, 2023	37.54	38.08	37.42	37.69	131,735	-0.22(-0.57%)
Apr 24, 2023	39.29	39.29	37.67	37.90	164,790	-1.69(-4.27%)
Apr 21, 2023	39.97	39.97	39.19	39.59	126,120	-0.06(-0.15%)
Apr 20, 2023	39.65	39.72	39.26	39.65	137,519	-0.20(-0.49%)
Apr 19, 2023	39.65	39.88	39.30	39.85	152,216	-0.08(-0.20%)
Apr 18, 2023	39.82	40.16	39.44	39.93	192,378	+0.17(+0.42%)
Apr 17, 2023	39.51	40.00	39.27	39.76	138,025	+0.18(+0.45%)
Apr 14, 2023	39.97	40.61	39.18	39.58	187,330	-0.52(-1.30%)
Apr 13, 2023	39.65	40.13	39.25	40.10	153,405	+0.36(+0.91%)
Apr 12, 2023	39.46	39.77	38.98	39.74	143,601	+0.60(+1.53%)
Apr 11, 2023	39.11	39.56	39.03	39.14	129,402	+0.29(+0.76%)
Apr 10, 2023	38.07	39.04	38.07	38.85	184,085	+0.62(+1.62%)
Apr 06, 2023	38.52	38.52	38.03	38.23	106,481	-0.19(-0.49%)
Apr 05, 2023	38.29	38.63	37.96	38.41	139,430	-0.20(-0.51%)
Apr 04, 2023	39.99	39.99	38.23	38.61	202,813	-1.33(-3.32%)
Apr 03, 2023	39.45	40.12	39.19	39.94	167,087	+0.38(+0.97%)
Mar 31, 2023	39.56	39.78	39.17	39.55	333,399	+0.33(+0.85%)
Mar 30, 2023	39.40	39.59	38.92	39.22	95,922	+0.05(+0.13%)
Mar 29, 2023	39.21	39.27	38.85	39.17	170,609	+0.35(+0.91%)
Mar 28, 2023	37.98	38.84	37.98	38.82	158,130	+0.64(+1.67%)
Mar 27, 2023	38.24	38.44	38.03	38.18	122,623	+0.53(+1.41%)
Mar 24, 2023	36.93	37.73	36.66	37.65	167,051	+0.32(+0.87%)
Mar 23, 2023	37.60	37.94	36.88	37.32	170,614	-0.18(-0.47%)
Mar 22, 2023	37.99	38.44	37.45	37.50	218,018	-0.42(-1.11%)
Mar 21, 2023	38.04	38.54	37.74	37.92	208,445	+0.66(+1.77%)
Mar 20, 2023	37.63	37.97	37.17	37.27	218,301	+0.16(+0.42%)
Mar 17, 2023	37.31	37.31	36.59	37.11	1,006,221	-0.47(-1.25%)
Mar 16, 2023	36.63	37.88	36.25	37.58	231,248	+0.34(+0.92%)
Mar 15, 2023	36.99	37.52	36.43	37.24	335,454	-0.91(-2.39%)
Mar 14, 2023	38.62	38.75	37.46	38.15	351,802	+0.78(+2.08%)
Mar 13, 2023	37.28	37.54	36.92	37.37	277,094	-0.57(-1.50%)
Mar 10, 2023	39.33	39.37	37.76	37.94	324,738	-1.51(-3.83%)
Mar 09, 2023	40.33	40.55	39.45	39.45	245,503	-0.67(-1.66%)
Mar 08, 2023	40.06	40.26	39.71	40.12	259,725	+0.27(+0.69%)
Mar 07, 2023	39.91	40.43	39.58	39.85	563,584	+0.06(+0.15%)
Mar 06, 2023	41.78	41.81	39.45	39.79	365,503	-1.98(-4.75%)
Mar 03, 2023	42.03	42.13	41.50	41.77	292,138	+0.18(+0.42%)
Mar 02, 2023	41.36	41.87	41.04	41.60	243,796	-0.04(-0.09%)
Mar 01, 2023	41.23	41.83	41.22	41.63	159,525	+0.26(+0.62%)
Feb 28, 2023	41.72	42.00	41.38	41.38	268,550	-0.32(-0.78%)
Feb 27, 2023	42.31	42.32	41.63	41.70	165,869	-0.15(-0.35%)
Feb 24, 2023	41.56	41.85	41.25	41.85	177,614	-0.37(-0.88%)
Feb 23, 2023	42.34	42.65	41.88	42.22	170,746	+0.09(+0.21%)
Feb 22, 2023	41.60	42.65	41.60	42.14	357,939	+0.66(+1.59%)
Feb 21, 2023	41.99	42.18	41.47	41.48	230,052	-1.05(-2.46%)
Feb 17, 2023	46.33	46.33	42.12	42.52	364,244	-0.20(-0.46%)
Feb 16, 2023	42.86	43.11	42.52	42.72	273,434	-0.62(-1.42%)
Feb 15, 2023	43.05	43.72	43.04	43.34	205,965	-0.15(-0.34%)
Feb 14, 2023	43.57	44.40	43.16	43.48	218,301	-0.43(-0.98%)
Feb 13, 2023	43.67	44.14	43.48	43.91	264,320	+0.37(+0.85%)
Feb 10, 2023	44.01	44.26	43.48	43.54	179,754	-0.42(-0.96%)
Feb 09, 2023	44.93	45.10	43.95	43.96	153,475	-0.67(-1.51%)
Feb 08, 2023	44.50	44.87	44.28	44.64	165,952	-0.32(-0.72%)
Feb 07, 2023	44.42	45.35	44.42	44.96	161,413	+0.20(+0.44%)
Feb 06, 2023	44.71	44.95	44.12	44.76	140,956	-0.12(-0.26%)
Feb 03, 2023	44.42	45.04	44.34	44.88	270,892	+0.22(+0.48%)
Feb 02, 2023	44.43	45.29	44.30	44.67	188,593	+0.34(+0.77%)
Feb 01, 2023	43.13	44.65	43.01	44.32	233,634	+1.03(+2.37%)
Jan 31, 2023	42.71	43.61	42.71	43.30	239,774	+0.76(+1.79%)
Jan 30, 2023	42.33	42.95	42.15	42.53	110,771	-0.13(-0.30%)
Jan 27, 2023	42.63	43.15	42.47	42.66	169,383	-0.11(-0.25%)
Jan 26, 2023	42.89	42.89	42.19	42.77	137,474	+0.28(+0.67%)
Jan 25, 2023	42.50	42.84	42.12	42.49	113,956	-0.19(-0.44%)
Jan 24, 2023	41.97	42.94	41.70	42.67	102,786	+0.66(+1.56%)
Jan 23, 2023	42.30	42.38	41.59	42.02	160,529	-0.18(-0.42%)
Jan 20, 2023	41.48	42.32	41.00	42.19	176,439	+1.02(+2.47%)
Jan 19, 2023	41.65	41.74	41.01	41.17	142,057	-0.82(-1.96%)
Jan 18, 2023	42.72	42.93	41.99	42.00	118,224	-0.70(-1.65%)
Jan 17, 2023	42.97	43.12	42.59	42.70	102,985	-0.23(-0.55%)
Jan 13, 2023	42.49	43.38	42.49	42.94	137,631	+0.10(+0.23%)
Jan 12, 2023	42.61	42.87	42.00	42.84	183,447	+0.50(+1.18%)
Jan 11, 2023	42.55	43.02	42.10	42.34	134,188	-0.18(-0.41%)
Jan 10, 2023	41.53	42.53	41.53	42.51	189,167	+0.75(+1.80%)
Jan 09, 2023	42.50	42.58	41.75	41.76	193,043	-0.36(-0.86%)
Jan 06, 2023	41.34	42.14	41.16	42.12	129,517	+1.34(+3.29%)
Jan 05, 2023	40.50	40.79	39.95	40.78	162,721	+0.27(+0.68%)
Jan 04, 2023	40.73	41.16	40.20	40.51	208,895	+0.21(+0.51%)
Jan 03, 2023	40.34	40.77	39.91	40.30	154,246	+0.34(+0.86%)
Dec 30, 2022	39.74	40.11	39.43	39.96	107,786	-0.03(-0.07%)
Dec 29, 2022	39.33	40.11	39.06	39.99	134,087	+0.96(+2.46%)
Dec 28, 2022	39.54	39.83	39.01	39.03	126,032	-0.42(-1.07%)
Dec 27, 2022	39.22	39.73	38.73	39.45	88,635	+0.39(+1.00%)
Dec 23, 2022	38.58	39.33	38.58	39.06	75,613	+0.37(+0.96%)
Dec 22, 2022	38.73	38.91	38.15	38.69	138,604	-0.43(-1.10%)
Dec 21, 2022	38.68	39.26	38.56	39.12	132,063	+0.82(+2.15%)
Dec 20, 2022	38.04	38.67	37.97	38.30	131,192	+0.14(+0.36%)
Dec 19, 2022	38.57	39.27	37.85	38.16	200,597	-0.50(-1.29%)
Dec 16, 2022	38.14	38.97	38.02	38.66	647,598	+0.04(+0.10%)
Dec 15, 2022	39.98	40.28	38.45	38.62	233,618	-1.77(-4.38%)
Dec 14, 2022	40.70	41.32	40.12	40.39	260,788	-0.22(-0.53%)
Dec 13, 2022	41.30	41.47	40.09	40.61	313,206	+0.64(+1.59%)
Dec 12, 2022	39.01	40.00	38.63	39.97	229,825	+0.92(+2.35%)
Dec 09, 2022	39.32	39.92	39.03	39.05	217,139	-0.43(-1.09%)
Dec 08, 2022	39.85	40.89	39.32	39.48	236,365	-0.16(-0.39%)
Dec 07, 2022	39.27	39.90	39.05	39.64	137,907	+0.37(+0.95%)
Dec 06, 2022	40.52	40.60	39.07	39.27	387,388	-1.27(-3.14%)
Dec 05, 2022	41.73	41.73	40.38	40.54	273,013	-1.38(-3.29%)
Dec 02, 2022	40.60	42.18	40.56	41.92	174,180	+0.67(+1.61%)
Dec 01, 2022	41.85	41.98	40.99	41.25	231,399	-0.41(-0.99%)
Nov 30, 2022	40.72	41.71	39.96	41.66	353,447	+0.88(+2.16%)
Nov 29, 2022	39.80	40.79	38.96	40.78	284,229	+1.66(+4.25%)
Nov 28, 2022	39.36	39.67	38.86	39.12	298,560	-0.44(-1.11%)
Nov 25, 2022	39.33	39.86	39.01	39.56	76,944	+0.29(+0.75%)
Nov 23, 2022	38.75	39.49	38.75	39.27	144,531	+0.51(+1.31%)
Nov 22, 2022	38.40	38.76	38.18	38.76	171,719	+0.48(+1.25%)
Nov 21, 2022	38.11	38.28	37.76	38.28	121,997	+0.06(+0.15%)
Nov 18, 2022	38.62	38.87	38.10	38.22	170,561	+0.25(+0.67%)
Nov 17, 2022	37.38	37.98	37.01	37.97	112,586	-0.09(-0.23%)
Nov 16, 2022	38.27	38.33	37.74	38.05	159,692	-0.37(-0.96%)
Nov 15, 2022	38.38	38.87	37.77	38.42	158,056	+0.47(+1.23%)
Nov 14, 2022	37.89	38.24	37.65	37.96	166,179	+0.07(+0.18%)
Nov 11, 2022	38.15	38.69	37.82	37.89	187,979	-0.36(-0.94%)
Nov 10, 2022	38.08	38.42	37.45	38.25	282,789	+1.51(+4.11%)
Nov 09, 2022	36.73	37.26	36.33	36.74	223,087	-0.17(-0.45%)
Nov 08, 2022	36.93	37.65	36.16	36.91	397,245	-0.07(-0.18%)
Nov 07, 2022	36.57	37.32	36.34	36.97	248,798	+0.62(+1.72%)
Nov 04, 2022	36.39	36.74	35.63	36.35	177,808	+0.32(+0.89%)
Nov 03, 2022	33.74	36.23	33.54	36.03	491,805	+1.99(+5.84%)
Nov 02, 2022	35.20	35.60	33.93	34.04	284,505	-1.36(-3.85%)
Nov 01, 2022	34.86	35.69	34.31	35.40	305,820	+0.95(+2.74%)
Oct 31, 2022	32.78	34.70	32.61	34.46	273,522	+1.33(+4.03%)
Oct 28, 2022	35.90	35.90	32.69	33.12	267,523	-1.19(-3.46%)
Oct 27, 2022	34.27	34.80	34.05	34.31	202,935	+0.43(+1.27%)
Oct 26, 2022	34.15	34.62	33.71	33.88	240,357	-0.06(-0.17%)
Oct 25, 2022	32.55	34.07	32.29	33.94	224,580	+1.44(+4.44%)
Oct 24, 2022	32.26	32.56	31.88	32.50	192,562	+0.31(+0.97%)
Oct 21, 2022	31.65	32.29	31.15	32.19	188,610	+0.76(+2.42%)
Oct 20, 2022	31.96	32.41	31.28	31.43	191,356	-0.63(-1.97%)
Oct 19, 2022	32.13	32.58	31.77	32.06	274,987	-0.32(-0.99%)
Oct 18, 2022	32.55	32.89	31.98	32.38	204,727	+0.57(+1.81%)
Oct 17, 2022	31.17	31.82	30.95	31.81	254,631	+1.32(+4.35%)
Oct 14, 2022	30.96	31.09	30.16	30.48	198,798	-0.30(-0.98%)
Oct 13, 2022	29.84	31.09	29.53	30.79	250,918	+0.31(+1.02%)
Oct 12, 2022	31.24	31.24	30.21	30.47	369,888	-1.25(-3.93%)
Oct 11, 2022	30.92	32.38	30.92	31.72	305,874	+0.49(+1.56%)
Oct 10, 2022	30.96	31.58	30.85	31.23	199,538	+0.58(+1.91%)
Oct 07, 2022	30.72	30.78	30.24	30.65	245,460	-0.41(-1.32%)
Oct 06, 2022	30.86	31.24	30.64	31.06	223,383	+0.09(+0.28%)
Oct 05, 2022	30.42	30.97	30.42	30.97	218,922	-0.03(-0.09%)
Oct 04, 2022	29.99	31.00	29.92	31.00	293,632	+1.48(+5.02%)
Oct 03, 2022	28.43	29.96	28.09	29.52	453,638	+1.38(+4.92%)
Sep 30, 2022	28.74	29.37	27.97	28.14	776,947	+0.11(+0.38%)
Sep 29, 2022	27.80	28.10	27.21	28.03	284,839	-0.13(-0.45%)
Sep 28, 2022	27.98	28.33	27.63	28.16	224,724	+0.38(+1.37%)
Sep 27, 2022	27.70	28.03	27.22	27.78	223,635	+0.32(+1.17%)
Sep 26, 2022	27.58	27.95	27.24	27.45	206,670	-0.20(-0.74%)
Sep 23, 2022	28.41	28.45	27.40	27.66	198,393	-1.09(-3.80%)
Sep 22, 2022	29.34	29.42	28.64	28.75	222,572	-0.72(-2.45%)
Sep 21, 2022	30.05	30.41	29.42	29.47	182,009	-0.42(-1.40%)
Sep 20, 2022	30.00	30.24	29.75	29.89	180,355	-0.47(-1.54%)
Sep 19, 2022	29.35	30.46	29.35	30.36	184,978	+0.56(+1.86%)
Sep 16, 2022	30.29	30.52	29.57	29.80	1,258,329	-0.95(-3.10%)
Sep 15, 2022	31.23	31.54	30.69	30.76	230,729	-0.66(-2.11%)
Sep 14, 2022	30.92	31.44	30.66	31.42	276,126	+0.57(+1.86%)
Sep 13, 2022	31.60	31.72	30.73	30.85	234,875	-1.62(-4.98%)
Sep 12, 2022	32.09	32.52	31.96	32.46	201,534	+0.67(+2.11%)
Sep 09, 2022	31.47	31.96	31.40	31.79	161,928	+0.69(+2.22%)
Sep 08, 2022	30.52	31.28	30.33	31.10	197,128	+0.29(+0.95%)
Sep 07, 2022	30.02	30.85	29.94	30.81	192,296	+0.75(+2.50%)
Sep 06, 2022	29.92	30.32	29.71	30.06	344,971	+0.46(+1.55%)
Sep 02, 2022	30.59	30.59	29.31	29.60	180,314	-0.56(-1.84%)
Sep 01, 2022	30.20	30.27	29.75	30.15	176,810	-0.10(-0.32%)
Aug 31, 2022	31.13	31.13	30.17	30.25	198,769	-0.84(-2.70%)
Aug 30, 2022	31.15	31.35	30.74	31.09	260,956	-0.14(-0.44%)
Aug 29, 2022	31.34	31.83	31.11	31.23	104,856	-0.41(-1.29%)
Aug 26, 2022	33.12	33.12	31.56	31.63	151,558	-1.41(-4.27%)
Aug 25, 2022	32.38	33.13	32.24	33.05	119,672	+0.93(+2.88%)
Aug 24, 2022	31.89	32.20	31.72	32.12	116,242	+0.34(+1.07%)
Aug 23, 2022	31.68	32.22	31.66	31.78	108,659	-0.13(-0.39%)
Aug 22, 2022	32.59	32.59	31.85	31.91	135,946	-1.22(-3.69%)
Aug 19, 2022	34.01	34.06	33.02	33.13	125,558	-1.06(-3.09%)
Aug 18, 2022	33.91	34.26	33.89	34.18	95,136	+0.23(+0.69%)
Aug 17, 2022	34.01	34.26	33.58	33.95	119,691	-0.49(-1.44%)
Aug 16, 2022	34.00	34.49	33.76	34.45	144,844	+0.38(+1.11%)
Aug 15, 2022	33.66	34.39	33.66	34.07	167,375	+0.07(+0.20%)
Aug 12, 2022	33.81	34.05	33.46	34.00	151,886	+0.35(+1.04%)
Aug 11, 2022	33.79	34.20	33.49	33.65	189,270	+0.23(+0.70%)
Aug 10, 2022	32.94	33.64	32.85	33.42	201,677	+1.12(+3.48%)
Aug 09, 2022	32.60	32.60	32.03	32.29	142,028	-0.24(-0.75%)
Aug 08, 2022	32.97	33.29	32.31	32.54	176,540	-0.21(-0.65%)
Aug 05, 2022	32.55	32.90	32.39	32.75	150,084	+0.02(+0.06%)
Aug 04, 2022	32.95	33.22	32.59	32.73	232,374	-0.13(-0.38%)
Aug 03, 2022	32.58	32.98	31.96	32.86	179,408	+0.39(+1.19%)
Aug 02, 2022	32.61	32.93	31.95	32.47	238,869	-0.46(-1.38%)
Aug 01, 2022	32.27	33.39	31.98	32.92	267,169	+0.14(+0.41%)
Jul 29, 2022	30.61	32.88	28.70	32.79	595,882	-0.84(-2.51%)
Jul 28, 2022	32.82	33.92	32.67	33.63	262,612	+0.93(+2.85%)
Jul 27, 2022	31.95	32.94	31.95	32.70	136,971	+0.70(+2.18%)
Jul 26, 2022	31.93	32.27	31.77	32.00	103,701	+0.11(+0.33%)
Jul 25, 2022	31.74	32.04	31.44	31.90	158,597	+0.33(+1.04%)
Jul 22, 2022	31.70	31.90	31.22	31.57	129,612	-0.01(-0.03%)
Jul 21, 2022	31.22	31.65	30.76	31.58	180,816	-0.04(-0.12%)
Jul 20, 2022	31.24	31.78	31.10	31.62	173,411	+0.38(+1.21%)
Jul 19, 2022	30.07	31.29	30.07	31.24	170,360	+1.28(+4.27%)
Jul 18, 2022	30.38	30.53	29.79	29.96	126,146	-0.01(-0.03%)
Jul 15, 2022	30.01	30.27	29.37	29.97	134,290	+0.57(+1.95%)
Jul 14, 2022	29.18	29.50	28.85	29.40	130,852	-0.27(-0.92%)
Jul 13, 2022	29.50	29.87	29.21	29.67	129,803	-0.21(-0.71%)
Jul 12, 2022	29.51	30.24	29.37	29.88	152,304	+0.36(+1.22%)
Jul 11, 2022	29.61	29.69	29.13	29.52	154,990	-0.29(-0.98%)
Jul 08, 2022	29.82	29.93	29.13	29.81	201,705	-0.11(-0.36%)
Jul 07, 2022	30.00	30.23	29.50	29.92	172,090	+0.31(+1.05%)
Jul 06, 2022	29.98	30.20	28.97	29.61	141,837	-0.56(-1.86%)
Jul 05, 2022	29.99	30.42	29.09	30.17	240,159	-0.42(-1.36%)
Jul 01, 2022	30.18	30.79	29.87	30.59	182,511	+0.40(+1.32%)
Jun 30, 2022	29.54	30.24	29.30	30.19	271,019	+0.26(+0.87%)
Jun 29, 2022	30.47	30.47	29.61	29.93	154,673	-0.38(-1.25%)
Jun 28, 2022	31.27	31.53	30.27	30.31	159,988	-0.70(-2.25%)
Jun 27, 2022	31.14	31.47	30.71	31.00	191,207	+0.18(+0.60%)
Jun 24, 2022	30.79	31.61	30.73	30.82	650,817	+0.35(+1.15%)
Jun 23, 2022	30.63	30.82	30.10	30.47	121,143	-0.32(-1.04%)
Jun 22, 2022	30.69	31.15	30.65	30.79	155,861	-0.38(-1.21%)
Jun 21, 2022	30.93	31.49	30.39	31.17	168,353	+0.48(+1.55%)
Jun 17, 2022	30.50	30.88	30.01	30.69	412,350	+0.39(+1.28%)
Jun 16, 2022	31.46	31.46	30.06	30.31	236,514	-2.02(-6.24%)
Jun 15, 2022	32.54	32.78	31.90	32.32	156,314	+0.25(+0.79%)
Jun 14, 2022	31.96	32.23	31.40	32.07	316,363	+0.18(+0.58%)
Jun 13, 2022	32.89	32.98	31.66	31.89	229,020	-1.98(-5.84%)
Jun 10, 2022	34.41	34.62	33.60	33.86	97,551	-1.14(-3.27%)
Jun 09, 2022	34.99	35.62	34.76	35.01	131,431	-0.16(-0.44%)
Jun 08, 2022	35.78	35.78	34.94	35.16	174,315	-0.92(-2.55%)
Jun 07, 2022	35.60	36.11	35.43	36.09	160,457	-0.03(-0.08%)
Jun 06, 2022	35.85	36.17	35.39	36.11	192,018	+0.56(+1.58%)
Jun 03, 2022	35.21	35.61	35.06	35.55	141,341	+0.09(+0.25%)
Jun 02, 2022	35.30	35.53	35.06	35.46	135,383	+0.52(+1.50%)