Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.33	38.05	37.31	37.87	1,741,512	+0.50(+1.33%)
Jul 28, 2022	36.71	37.40	36.55	37.37	902,366	+0.98(+2.68%)
Jul 27, 2022	36.31	36.46	36.02	36.39	1,158,444	+0.06(+0.15%)
Jul 26, 2022	35.85	36.41	35.85	36.34	955,086	+0.44(+1.23%)
Jul 25, 2022	35.49	36.08	35.14	35.89	752,344	+0.35(+0.99%)
Jul 22, 2022	35.46	35.71	35.30	35.54	1,059,387	+0.24(+0.68%)
Jul 21, 2022	35.23	35.37	34.86	35.30	1,223,297	-0.01(-0.03%)
Jul 20, 2022	36.27	36.27	35.31	35.31	1,436,476	-1.01(-2.79%)
Jul 19, 2022	36.24	36.51	36.03	36.33	1,326,499	+0.30(+0.84%)
Jul 18, 2022	36.10	36.35	35.90	36.02	1,273,161	-0.16(-0.43%)
Jul 15, 2022	36.03	36.27	35.57	36.18	1,097,461	+0.33(+0.93%)
Jul 14, 2022	35.01	35.92	34.98	35.85	850,891	+0.31(+0.88%)
Jul 13, 2022	35.23	35.91	35.23	35.53	1,151,406	-0.05(-0.13%)
Jul 12, 2022	35.46	36.17	35.35	35.58	888,571	+0.06(+0.16%)
Jul 11, 2022	35.02	35.59	35.02	35.52	1,075,427	+0.50(+1.42%)
Jul 08, 2022	35.05	35.24	34.69	35.03	1,137,163	-0.07(-0.21%)
Jul 07, 2022	35.50	35.65	35.10	35.10	1,932,107	-0.30(-0.85%)
Jul 06, 2022	35.28	35.83	34.77	35.40	1,415,063	+0.07(+0.21%)
Jul 05, 2022	36.34	36.34	34.54	35.33	1,720,849	-1.19(-3.25%)
Jul 01, 2022	35.34	36.55	35.29	36.51	1,258,298	+1.35(+3.84%)
Jun 30, 2022	34.59	35.40	34.55	35.16	1,282,123	+0.37(+1.07%)
Jun 29, 2022	34.83	34.98	34.53	34.79	1,116,425	-0.05(-0.13%)
Jun 28, 2022	34.99	35.31	34.77	34.84	1,000,848	+0.01(+0.03%)
Jun 27, 2022	34.19	35.08	34.15	34.83	1,169,942	+0.53(+1.54%)
Jun 24, 2022	33.70	34.55	33.60	34.30	2,175,597	+0.74(+2.20%)
Jun 23, 2022	32.79	33.71	32.79	33.56	2,644,988	+0.79(+2.42%)
Jun 22, 2022	32.01	33.06	32.01	32.77	1,981,712	+0.60(+1.87%)
Jun 21, 2022	32.11	32.44	32.00	32.16	1,339,228	+0.24(+0.74%)
Jun 17, 2022	32.73	32.73	31.74	31.93	2,523,556	-0.17(-0.54%)
Jun 16, 2022	32.60	32.63	31.87	32.10	1,657,159	-0.95(-2.87%)
Jun 15, 2022	33.19	33.60	32.68	33.05	1,632,497	+0.06(+0.19%)
Jun 14, 2022	33.79	33.96	32.56	32.98	2,141,079	-0.79(-2.35%)
Jun 13, 2022	35.34	35.47	33.67	33.78	1,431,816	-1.98(-5.53%)
Jun 10, 2022	35.49	36.13	35.47	35.76	1,554,523	-0.15(-0.41%)
Jun 09, 2022	37.01	37.05	35.87	35.90	1,399,577	-1.00(-2.72%)
Jun 08, 2022	37.41	37.48	36.87	36.91	941,191	-0.71(-1.89%)
Jun 07, 2022	37.35	37.63	37.13	37.62	1,107,075	+0.10(+0.27%)
Jun 06, 2022	37.55	37.77	37.37	37.52	1,212,526	+0.13(+0.34%)
Jun 03, 2022	37.38	37.60	37.33	37.39	805,975	-0.10(-0.27%)
Jun 02, 2022	37.56	37.56	36.70	37.49	1,025,211	+0.07(+0.20%)
Jun 01, 2022	37.74	37.74	36.96	37.42	1,360,552	-0.25(-0.65%)
May 31, 2022	37.88	37.88	37.29	37.66	1,428,403	-0.16(-0.43%)
May 27, 2022	37.20	37.83	37.20	37.83	1,079,642	+0.43(+1.15%)
May 26, 2022	37.55	37.60	37.28	37.40	1,184,172	+0.08(+0.22%)
May 25, 2022	37.07	37.45	37.01	37.32	1,561,621	+0.26(+0.71%)
May 24, 2022	36.75	37.07	36.19	37.05	1,350,884	+0.39(+1.07%)
May 23, 2022	36.66	36.90	36.48	36.66	1,224,958	+0.30(+0.83%)
May 20, 2022	36.29	36.46	35.72	36.36	1,564,364	+0.07(+0.20%)
May 19, 2022	36.27	36.44	35.81	36.29	1,620,543	-0.12(-0.33%)
May 18, 2022	36.84	36.98	36.29	36.40	1,414,890	-0.20(-0.55%)
May 17, 2022	36.04	36.61	35.68	36.60	1,004,572	+0.66(+1.83%)
May 16, 2022	35.98	36.06	35.66	35.95	798,296	+0.13(+0.36%)
May 13, 2022	35.71	35.89	35.33	35.82	874,812	+0.36(+1.00%)
May 12, 2022	35.77	35.92	34.92	35.46	1,336,779	-0.22(-0.61%)
May 11, 2022	35.38	36.23	35.29	35.68	1,445,195	+0.36(+1.01%)
May 10, 2022	35.89	36.25	34.91	35.33	1,248,343	-0.42(-1.17%)
May 09, 2022	35.69	36.12	35.19	35.75	1,613,379	-0.12(-0.33%)
May 06, 2022	35.78	35.94	35.39	35.87	1,706,666	-0.01(-0.03%)
May 05, 2022	36.00	36.48	35.37	35.88	1,151,646	-0.31(-0.86%)
May 04, 2022	35.41	36.19	35.40	36.19	1,152,068	+0.89(+2.53%)
May 03, 2022	35.25	35.87	34.96	35.29	1,400,466	+0.20(+0.57%)
May 02, 2022	35.50	36.06	34.71	35.09	1,856,464	-0.18(-0.52%)
Apr 29, 2022	36.48	36.51	35.18	35.27	2,717,887	-1.29(-3.54%)
Apr 28, 2022	37.08	37.08	36.50	36.57	1,754,796	-0.36(-0.99%)
Apr 27, 2022	37.04	37.48	36.68	36.93	1,369,325	-0.02(-0.05%)
Apr 26, 2022	37.33	37.62	36.95	36.95	1,120,811	-0.50(-1.34%)
Apr 25, 2022	38.04	38.16	36.83	37.45	1,297,207	-0.48(-1.27%)
Apr 22, 2022	38.47	38.47	37.90	37.94	843,936	-0.62(-1.61%)
Apr 21, 2022	38.55	38.97	38.38	38.56	995,721	-0.05(-0.12%)
Apr 20, 2022	38.31	38.85	38.01	38.60	807,721	+0.57(+1.49%)
Apr 19, 2022	38.11	38.25	37.95	38.04	970,018	+0.00(+0.00%)
Apr 18, 2022	37.96	38.26	37.83	38.04	978,083	+0.07(+0.19%)
Apr 14, 2022	37.92	38.16	37.83	37.96	941,676	+0.05(+0.12%)
Apr 13, 2022	37.99	38.09	37.59	37.92	1,257,264	+0.05(+0.14%)
Apr 12, 2022	37.69	38.03	37.49	37.86	1,429,427	+0.21(+0.56%)
Apr 11, 2022	37.78	38.07	37.60	37.65	1,423,452	-0.12(-0.31%)
Apr 08, 2022	38.09	38.13	37.74	37.77	1,947,912	-0.09(-0.24%)
Apr 07, 2022	38.12	38.13	37.63	37.86	1,580,611	-0.26(-0.69%)
Apr 06, 2022	37.38	38.18	37.29	38.12	1,467,189	+0.84(+2.25%)
Apr 05, 2022	37.21	37.60	37.19	37.29	1,091,998	+0.24(+0.66%)
Apr 04, 2022	37.19	37.20	36.85	37.04	1,323,788	-0.23(-0.63%)
Apr 01, 2022	36.64	37.28	36.42	37.28	2,002,437	+0.45(+1.23%)
Mar 31, 2022	36.55	36.91	36.52	36.82	2,095,073	+0.30(+0.82%)
Mar 30, 2022	36.67	36.70	36.33	36.53	1,701,360	-0.03(-0.07%)
Mar 29, 2022	35.94	36.68	35.90	36.55	1,676,498	+0.58(+1.61%)
Mar 28, 2022	36.08	36.08	35.68	35.98	1,129,177	-0.05(-0.15%)
Mar 25, 2022	35.42	36.04	35.31	36.03	1,351,599	+0.81(+2.31%)
Mar 24, 2022	35.08	35.39	34.96	35.22	969,270	+0.23(+0.65%)
Mar 23, 2022	35.08	35.19	34.75	34.99	1,547,412	-0.12(-0.33%)
Mar 22, 2022	35.22	35.22	34.83	35.11	1,590,011	-0.04(-0.10%)
Mar 21, 2022	34.78	35.42	34.78	35.15	1,130,037	+0.46(+1.33%)
Mar 18, 2022	34.73	35.05	34.50	34.68	3,234,610	-0.07(-0.21%)
Mar 17, 2022	34.96	35.19	34.69	34.76	1,589,148	-0.24(-0.70%)
Mar 16, 2022	34.90	35.13	34.48	35.00	1,162,727	+0.05(+0.16%)
Mar 15, 2022	34.98	35.13	34.73	34.95	891,195	+0.16(+0.47%)
Mar 14, 2022	35.12	35.34	34.65	34.78	970,184	-0.15(-0.44%)
Mar 11, 2022	35.06	35.49	34.93	34.94	866,351	-0.16(-0.46%)
Mar 10, 2022	34.87	35.24	34.73	35.10	1,180,377	+0.07(+0.21%)
Mar 09, 2022	35.38	35.38	34.89	35.03	1,360,475	-0.06(-0.18%)
Mar 08, 2022	35.64	35.84	35.08	35.09	1,995,897	-0.42(-1.19%)
Mar 07, 2022	35.78	35.99	35.25	35.52	2,167,554	-0.43(-1.21%)
Mar 04, 2022	35.11	35.98	34.96	35.95	1,630,647	+0.59(+1.66%)
Mar 03, 2022	34.77	35.50	34.74	35.36	1,628,647	+0.88(+2.54%)
Mar 02, 2022	33.90	34.59	33.83	34.49	1,637,792	+0.61(+1.81%)
Mar 01, 2022	34.00	34.34	33.58	33.87	2,003,118	-0.04(-0.11%)
Feb 28, 2022	33.34	33.92	33.26	33.91	2,353,800	+0.33(+1.00%)
Feb 25, 2022	33.09	33.68	32.88	33.57	1,866,664	+0.80(+2.45%)
Feb 24, 2022	31.98	32.87	31.82	32.77	2,438,769	+0.78(+2.43%)
Feb 23, 2022	32.49	32.68	31.92	31.99	1,482,690	-0.46(-1.42%)
Feb 22, 2022	32.28	32.54	32.04	32.45	1,205,743	+0.17(+0.53%)
Feb 18, 2022				32.28	0	-0.19(-0.58%)
Feb 17, 2022	32.18	32.54	31.94	32.47	1,489,488	+0.16(+0.50%)
Feb 16, 2022	32.39	32.51	32.12	32.31	1,549,346	-0.02(-0.06%)
Feb 15, 2022	32.99	33.14	32.15	32.33	1,872,363	-0.51(-1.57%)
Feb 14, 2022	33.28	33.50	32.44	32.84	1,119,150	-0.33(-0.98%)
Feb 11, 2022	33.42	33.83	33.05	33.17	1,200,942	-0.16(-0.49%)
Feb 10, 2022	33.92	34.12	33.21	33.33	1,078,678	-0.82(-2.41%)
Feb 09, 2022	34.32	34.39	34.00	34.15	839,438	+0.04(+0.11%)
Feb 08, 2022	34.21	34.38	34.06	34.12	776,161	+0.08(+0.24%)
Feb 07, 2022	34.07	34.18	33.88	34.03	1,034,168	-0.05(-0.16%)
Feb 04, 2022	34.31	34.63	33.86	34.09	933,644	-0.49(-1.41%)
Feb 03, 2022	34.34	34.62		34.58	1,370,680	+0.17(+0.50%)
Feb 02, 2022	33.98	34.61	33.90	34.40	1,273,477	+0.34(+1.01%)
Feb 01, 2022	34.19	34.32	33.93	34.06	1,564,539	-0.18(-0.53%)
Jan 31, 2022	33.94	34.27		34.24	1,830,994	+0.07(+0.21%)
Jan 28, 2022	33.56	34.20	33.47	34.17	2,322,672	+0.50(+1.48%)
Jan 27, 2022	33.80	34.17	33.50	33.67	1,588,430	+0.13(+0.38%)
Jan 26, 2022	33.60	33.98	33.24	33.55	1,548,968	+0.11(+0.32%)
Jan 25, 2022	33.08	33.65	32.75	33.44	1,745,564	-0.06(-0.19%)
Jan 24, 2022	33.54	33.72	32.65	33.50	1,717,774	-0.19(-0.56%)
Jan 21, 2022	33.80	34.12	33.61	33.69	1,137,083	-0.12(-0.35%)
Jan 20, 2022	34.16	34.28	33.70	33.81	1,258,324	-0.29(-0.85%)
Jan 19, 2022	34.18	34.51	34.00	34.10	1,016,764	+0.03(+0.08%)
Jan 18, 2022	34.03	34.34	33.69	34.07	1,375,209	-0.24(-0.71%)
Jan 14, 2022				34.31	0	+0.39(+1.14%)
Jan 13, 2022	33.66	34.22	33.66	33.93	1,065,039	+0.27(+0.80%)
Jan 12, 2022	33.70	33.93	33.56	33.66	1,342,139	+0.01(+0.03%)
Jan 11, 2022	33.91	34.03	33.41	33.65	966,329	-0.25(-0.75%)
Jan 10, 2022	33.98	34.06	33.75	33.90	1,184,752	+0.01(+0.03%)
Jan 07, 2022	33.68	34.15	33.15	33.89	1,759,529	+0.18(+0.54%)
Jan 06, 2022	33.81	33.95	33.63	33.71	1,298,703	-0.03(-0.08%)
Jan 05, 2022	33.87	34.00	33.66	33.74	1,260,197	-0.10(-0.29%)
Jan 04, 2022	33.91	34.24	33.79	33.83	999,899	-0.09(-0.26%)
Jan 03, 2022	34.38	34.38	33.64	33.92	1,271,272	-0.36(-1.04%)
Dec 31, 2021	34.17	34.45	34.17	34.28	719,756	+0.12(+0.34%)
Dec 30, 2021	34.06	34.29	33.92	34.16	685,342	+0.12(+0.34%)
Dec 29, 2021	33.83	34.12	33.71	34.05	755,424	+0.26(+0.77%)
Dec 28, 2021	33.52	33.81	33.52	33.79	477,065	+0.29(+0.85%)
Dec 27, 2021	33.23	33.50	33.01	33.50	675,070	+0.27(+0.81%)
Dec 23, 2021	33.33	33.46	33.09	33.24	1,493,282	+0.01(+0.03%)
Dec 22, 2021	32.99	33.28	32.96	33.23	904,031	+0.20(+0.59%)
Dec 21, 2021	33.18	33.45	32.86	33.03	1,093,569	+0.06(+0.19%)
Dec 20, 2021	32.68	33.04	32.07	32.97	1,265,363	+0.04(+0.14%)
Dec 17, 2021	33.08	33.27	32.78	32.92	3,459,742	-0.16(-0.49%)
Dec 16, 2021	33.07	33.60	32.91	33.08	1,858,841	+0.00(+0.00%)
Dec 15, 2021	32.74	33.11	32.66	33.08	1,415,214	+0.65(+2.01%)
Dec 14, 2021	32.40	32.71	32.38	32.43	1,223,071	-0.02(-0.06%)
Dec 13, 2021	31.97	32.76	31.94	32.45	1,221,345	+0.36(+1.11%)
Dec 10, 2021	32.20	32.36	31.93	32.09	1,053,400	+0.09(+0.28%)
Dec 09, 2021	32.18	32.29	31.88	32.00	954,711	-0.21(-0.67%)
Dec 08, 2021	32.16	32.49	32.14	32.22	1,902,129	+0.02(+0.06%)
Dec 07, 2021	31.94	32.44	31.74	32.20	2,107,045	-0.54(-1.64%)
Dec 06, 2021	32.49	32.87	32.28	32.74	1,914,520	+0.63(+1.98%)
Dec 03, 2021	31.60	32.12	31.57	32.10	1,436,938	+0.67(+2.13%)
Dec 02, 2021	30.91	31.69	30.91	31.43	1,176,344	+0.60(+1.94%)
Dec 01, 2021	31.00	31.56	30.82	30.83	1,458,627	+0.18(+0.58%)
Nov 30, 2021	31.17	31.30	30.64	30.65	2,015,567	-0.70(-2.22%)
Nov 29, 2021	31.04	31.56	30.83	31.35	1,177,444	+0.48(+1.56%)
Nov 26, 2021	31.28	31.38	30.79	30.87	608,898	-0.75(-2.37%)
Nov 24, 2021	31.63	31.74	31.54	31.62	664,585	-0.04(-0.14%)
Nov 23, 2021	31.66	31.79	31.49	31.66	631,420	+0.02(+0.06%)
Nov 22, 2021	31.40	31.75	31.25	31.65	731,525	+0.29(+0.91%)
Nov 19, 2021	30.94	31.47	30.85	31.36	1,110,346	+0.42(+1.36%)
Nov 18, 2021	31.09	30.95	30.69	30.94	751,877	-0.18(-0.57%)
Nov 17, 2021	30.91	31.19	30.87	31.12	766,303	+0.03(+0.09%)
Nov 16, 2021	31.53	31.58	31.05	31.09	977,617	-0.12(-0.40%)
Nov 15, 2021	30.96	31.23	30.71	31.22	744,603	+0.46(+1.48%)
Nov 12, 2021	30.67	30.84	30.57	30.76	878,487	+0.05(+0.17%)
Nov 11, 2021	30.65	30.78	30.50	30.71	790,793	+0.06(+0.20%)
Nov 10, 2021	30.48			30.65	450,195	+0.18(+0.59%)
Nov 09, 2021	30.42	30.55	30.30	30.47	829,264	+0.10(+0.32%)
Nov 08, 2021	30.97	30.97	30.18	30.37	911,956	-0.54(-1.73%)
Nov 05, 2021	30.77	31.23	30.68	30.90	829,836	+0.39(+1.29%)
Nov 04, 2021	30.73	30.90	30.35	30.51	1,027,389	-0.38(-1.24%)
Nov 03, 2021	30.79	31.11	30.74	30.90	847,834	+0.10(+0.32%)
Nov 02, 2021	30.99	30.99	30.69	30.80	851,942	-0.17(-0.55%)
Nov 01, 2021	30.58	31.06	30.46	30.97	1,264,297	+0.54(+1.76%)
Oct 29, 2021	30.41	30.78	30.30	30.43	1,726,071	+0.00(+0.00%)
Oct 28, 2021	30.32	30.54	30.26	30.43	643,483	+0.02(+0.06%)
Oct 27, 2021	30.65	30.70	30.39	30.41	878,621	-0.19(-0.61%)
Oct 26, 2021	30.67			30.60	766,789	+0.01(+0.03%)
Oct 25, 2021	30.59	30.69	30.28	30.59	719,653	+0.03(+0.09%)
Oct 22, 2021	30.27	30.61	30.14	30.57	779,902	+0.38(+1.24%)
Oct 21, 2021	30.23	30.37	30.11	30.19	861,614	-0.21(-0.68%)
Oct 20, 2021	30.06	30.54	29.98	30.40	548,157	+0.38(+1.28%)
Oct 19, 2021	29.94	30.20	29.90	30.01	680,089	+0.19(+0.63%)
Oct 18, 2021	29.94	29.97	29.64	29.82	1,148,746	-0.32(-1.07%)
Oct 15, 2021	30.23	30.60	30.06	30.15	1,962,339	+0.00(+0.00%)
Oct 14, 2021	29.61	30.15	29.56	30.15	1,142,722	+0.63(+2.15%)
Oct 13, 2021	29.16	29.64	29.02	29.51	1,157,565	+0.31(+1.07%)
Oct 12, 2021	29.30	29.46	29.05	29.20	904,673	-0.06(-0.21%)
Oct 11, 2021	29.48	29.66	29.16	29.26	1,126,463	-0.27(-0.91%)
Oct 08, 2021	29.66	29.69	29.49	29.53	587,609	-0.11(-0.36%)
Oct 07, 2021	29.72	29.97	29.54	29.64	1,013,217	-0.08(-0.27%)
Oct 06, 2021	29.31	29.72	28.93	29.72	1,132,387	+0.25(+0.84%)
Oct 05, 2021	29.73	29.89	29.35	29.47	1,143,326	-0.21(-0.71%)
Oct 04, 2021	29.12	29.83	29.12	29.68	1,172,652	+0.56(+1.94%)
Oct 01, 2021	29.20	29.40	28.94	29.12	1,277,425	+0.04(+0.12%)
Sep 30, 2021	29.82	29.82	29.06	29.08	1,947,197	-0.50(-1.70%)
Sep 29, 2021	29.06	29.74	28.99	29.58	1,586,916	+0.52(+1.79%)
Sep 28, 2021	29.44	29.61	29.02	29.06	1,048,832	-0.41(-1.41%)
Sep 27, 2021	29.82	30.06	29.42	29.48	978,507	-0.23(-0.77%)
Sep 24, 2021	29.73	30.00	29.69	29.71	1,131,826	-0.04(-0.12%)
Sep 23, 2021	29.61	30.00	29.55	29.74	2,009,729	+0.14(+0.48%)
Sep 22, 2021	29.53	29.84	29.30	29.60	1,758,699	+0.27(+0.93%)
Sep 21, 2021	29.74	30.01	29.29	29.33	1,015,453	-0.28(-0.95%)
Sep 20, 2021	29.44	29.87	29.31	29.61	1,206,248	-0.16(-0.53%)
Sep 17, 2021	30.06	30.20	29.70	29.77	3,364,249	-0.31(-1.03%)
Sep 16, 2021	30.54	30.63	30.02	30.08	1,478,900	-0.56(-1.81%)
Sep 15, 2021	30.49	30.88	30.45	30.63	1,583,904	+0.04(+0.14%)
Sep 14, 2021	31.09	31.16	30.47	30.59	1,249,122	-0.42(-1.37%)
Sep 13, 2021	31.10	31.22	30.83	31.01	862,810	+0.05(+0.17%)
Sep 10, 2021	31.38	31.39	30.95	30.96	860,545	-0.36(-1.15%)
Sep 09, 2021	31.46	31.58	31.32	31.32	802,761	-0.19(-0.59%)
Sep 08, 2021	31.07	31.64	30.91	31.51	829,761	+0.42(+1.36%)
Sep 07, 2021	31.37	31.49	31.02	31.08	973,782	-0.39(-1.23%)
Sep 03, 2021	31.74	31.74	31.44	31.47	945,378	-0.26(-0.81%)
Sep 02, 2021	31.52	31.81	31.51	31.73	891,189	+0.20(+0.64%)
Sep 01, 2021	31.28	31.67	31.15	31.52	1,213,000	+0.28(+0.90%)
Aug 31, 2021	31.29	31.50	31.15	31.24	1,266,805	-0.07(-0.23%)
Aug 30, 2021	31.42	31.48	31.24	31.31	833,430	-0.07(-0.22%)
Aug 27, 2021	31.35	31.64	31.34	31.38	765,513	+0.06(+0.20%)
Aug 26, 2021	31.56	31.60	31.32	31.32	877,077	-0.17(-0.53%)
Aug 25, 2021	31.15	31.69	31.07	31.49	1,162,654	+0.22(+0.71%)
Aug 24, 2021	31.44	31.44	31.12	31.27	763,328	-0.06(-0.20%)
Aug 23, 2021	31.76	31.76	31.31	31.33	753,261	-0.33(-1.03%)
Aug 20, 2021	31.10	31.71	30.92	31.66	1,186,275	+0.43(+1.38%)
Aug 19, 2021	31.27	31.70	31.21	31.22	1,028,792	-0.24(-0.76%)
Aug 18, 2021	31.70	31.76	31.39	31.46	628,844	-0.26(-0.81%)
Aug 17, 2021	31.53	31.74	31.37	31.72	631,583	+0.04(+0.14%)
Aug 16, 2021	31.99	32.25	31.67	31.67	1,065,992	-0.34(-1.07%)
Aug 13, 2021	31.81	32.05	31.71	32.02	742,416	+0.19(+0.61%)
Aug 12, 2021	32.12	32.42	31.75	31.82	1,397,132	+0.38(+1.21%)
Aug 11, 2021	31.25	31.45	31.05	31.45	1,237,996	+0.37(+1.19%)
Aug 10, 2021	31.09	31.23	30.77	31.07	900,551	+0.01(+0.03%)
Aug 09, 2021	30.97	31.14	30.83	31.07	1,249,311	+0.15(+0.49%)
Aug 06, 2021	30.40	31.23	30.26	30.92	1,512,812	+0.50(+1.65%)
Aug 05, 2021	30.16	30.42	29.94	30.41	1,204,047	+0.33(+1.09%)
Aug 04, 2021	30.14	30.21	29.79	30.09	1,138,216	-0.21(-0.70%)
Aug 03, 2021	30.07	30.35	29.89	30.30	1,730,357	+0.25(+0.82%)