Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	21.29	21.64	21.24	21.60	69,515	+0.43(+2.03%)
Jun 29, 2023	21.63	21.63	21.06	21.17	22,822	-0.58(-2.68%)
Jun 28, 2023	21.85	22.02	21.65	21.75	12,376	-0.09(-0.39%)
Jun 27, 2023	22.07	22.26	21.83	21.83	11,330	-0.23(-1.04%)
Jun 26, 2023	22.13	22.31	22.05	22.06	13,891	+0.08(+0.35%)
Jun 23, 2023	22.04	22.20	21.99	21.99	8,994	-0.08(-0.35%)
Jun 22, 2023	22.13	22.26	21.99	22.07	20,258	+0.00(+0.01%)
Jun 21, 2023	21.99	22.17	21.91	22.06	18,874	+0.05(+0.22%)
Jun 20, 2023	22.20	22.24	21.99	22.02	15,345	-0.16(-0.73%)
Jun 16, 2023	22.35	22.35	22.17	22.18	11,987	+0.04(+0.17%)
Jun 15, 2023	22.04	22.45	22.04	22.14	8,303	+0.07(+0.30%)
Jun 14, 2023	22.44	22.44	21.93	22.07	11,817	-0.29(-1.28%)
Jun 13, 2023	22.25	22.45	22.15	22.36	13,265	+0.23(+1.02%)
Jun 12, 2023	22.43	22.43	22.13	22.13	16,775	-0.23(-1.01%)
Jun 09, 2023	22.42	22.57	22.35	22.36	21,038	+0.00(+0.00%)
Jun 08, 2023	22.43	22.53	22.30	22.36	17,004	-0.06(-0.25%)
Jun 07, 2023	22.32	22.46	22.29	22.42	14,296	+0.03(+0.13%)
Jun 06, 2023	22.17	22.43	22.17	22.39	21,231	+0.25(+1.15%)
Jun 05, 2023	22.45	22.48	22.13	22.13	29,915	-0.33(-1.47%)
Jun 02, 2023	22.45	22.55	22.36	22.46	49,278	+0.10(+0.46%)
Jun 01, 2023	22.52	22.60	22.36	22.36	33,279	-0.16(-0.71%)
May 31, 2023	22.59	22.70	22.52	22.52	66,180	-0.14(-0.62%)
May 30, 2023	22.62	22.89	22.62	22.66	12,556	+0.08(+0.38%)
May 26, 2023	22.54	22.71	22.54	22.58	5,838	+0.04(+0.17%)
May 25, 2023	22.56	22.69	22.48	22.54	22,011	-0.11(-0.50%)
May 24, 2023	22.55	22.69	22.42	22.65	19,794	+0.05(+0.21%)
May 23, 2023	22.51	22.65	22.25	22.60	24,126	+0.06(+0.25%)
May 22, 2023	22.46	22.60	22.31	22.55	24,490	+0.10(+0.46%)
May 19, 2023	22.41	22.45	22.13	22.44	21,507	+0.04(+0.17%)
May 18, 2023	22.41	22.54	22.27	22.41	23,305	-0.06(-0.25%)
May 17, 2023	22.40	22.46	21.96	22.46	25,452	+0.30(+1.36%)
May 16, 2023	22.18	22.27	22.08	22.16	32,390	-0.10(-0.47%)
May 15, 2023	22.46	22.51	21.98	22.27	203,044	-0.20(-0.88%)
May 12, 2023	22.42	22.54	22.23	22.46	33,484	+0.06(+0.25%)
May 11, 2023	22.25	22.47	22.22	22.41	23,014	+0.00(+0.00%)
May 10, 2023	22.20	22.44	22.13	22.41	19,133	+0.24(+1.06%)
May 09, 2023	21.93	22.17	21.73	22.17	39,444	+0.14(+0.64%)
May 08, 2023	21.94	22.15	21.80	22.03	22,273	-0.03(-0.15%)
May 05, 2023	21.67	22.40	21.41	22.06	21,322	+0.54(+2.52%)
May 04, 2023	21.57	21.61	21.30	21.52	36,194	-0.05(-0.22%)
May 03, 2023	21.48	21.78	21.29	21.57	21,323	+0.26(+1.24%)
May 02, 2023	21.65	21.84	21.30	21.30	10,307	-0.31(-1.42%)
May 01, 2023	21.90	22.00	21.47	21.61	18,746	-0.25(-1.14%)
Apr 28, 2023	22.05	22.09	21.76	21.86	49,707	-0.14(-0.64%)
Apr 27, 2023	21.73	22.12	21.70	22.00	15,322	+0.27(+1.26%)
Apr 26, 2023	21.89	22.03	21.66	21.73	17,014	-0.03(-0.13%)
Apr 25, 2023	21.88	21.98	21.66	21.76	11,269	-0.23(-1.03%)
Apr 24, 2023	21.80	21.98	21.78	21.98	13,011	+0.18(+0.82%)
Apr 21, 2023	21.76	21.98	21.74	21.80	5,167	-0.02(-0.09%)
Apr 20, 2023	21.80	21.98	21.68	21.82	9,245	+0.01(+0.06%)
Apr 19, 2023	21.82	22.13	21.73	21.81	15,470	-0.09(-0.41%)
Apr 18, 2023	22.11	22.15	21.90	21.90	16,041	-0.14(-0.64%)
Apr 17, 2023	22.07	22.16	21.67	22.04	32,404	+0.03(+0.13%)
Apr 14, 2023	21.98	22.08	21.78	22.01	16,995	+0.03(+0.13%)
Apr 13, 2023	21.73	21.98	21.73	21.98	23,399	+0.28(+1.30%)
Apr 12, 2023	21.95	22.08	21.70	21.70	37,138	-0.17(-0.78%)
Apr 11, 2023	21.65	21.89	21.65	21.87	18,218	+0.20(+0.91%)
Apr 10, 2023	21.63	21.78	21.56	21.67	19,685	+0.04(+0.17%)
Apr 06, 2023	21.39	21.71	21.39	21.63	12,474	+0.18(+0.83%)
Apr 05, 2023	21.53	21.69	21.41	21.46	15,636	-0.08(-0.39%)
Apr 04, 2023	21.59	21.69	21.34	21.54	16,663	-0.08(-0.39%)