Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	20.19	20.30	19.97	20.08	76,844	-0.14(-0.70%)
Aug 30, 2022	20.35	20.36	20.17	20.22	37,576	+0.02(+0.09%)
Aug 29, 2022	20.30	20.34	20.16	20.20	12,661	-0.06(-0.28%)
Aug 26, 2022	20.54	20.60	20.17	20.26	27,927	+0.06(+0.31%)
Aug 25, 2022	20.11	20.46	20.11	20.20	7,820	+0.07(+0.33%)
Aug 24, 2022	19.71	20.20	19.71	20.13	64,715	+0.28(+1.43%)
Aug 23, 2022	20.12	20.34	19.25	19.85	61,983	-0.18(-0.88%)
Aug 22, 2022	20.32	20.39	20.02	20.02	12,011	-0.36(-1.78%)
Aug 19, 2022	20.55	20.71	20.31	20.39	12,198	-0.20(-0.95%)
Aug 18, 2022	20.83	20.85	20.58	20.58	10,684	-0.23(-1.09%)
Aug 17, 2022	21.16	21.28	20.72	20.81	18,041	-0.59(-2.74%)
Aug 16, 2022	21.11	21.41	21.11	21.39	13,319	-0.02(-0.08%)
Aug 15, 2022	21.45	21.51	21.27	21.41	12,660	+0.08(+0.37%)
Aug 12, 2022	21.24	21.41	21.14	21.33	10,447	+0.19(+0.92%)
Aug 11, 2022	21.09	21.32	21.09	21.14	17,886	-0.00(-0.02%)
Aug 10, 2022	21.07	21.31	21.07	21.14	7,685	+0.15(+0.70%)
Aug 09, 2022	21.21	21.39	21.00	21.00	12,409	-0.40(-1.89%)
Aug 08, 2022	21.51	21.94	21.31	21.40	17,935	-0.08(-0.38%)
Aug 05, 2022	21.89	21.93	21.45	21.48	29,141	-0.58(-2.61%)
Aug 04, 2022	22.09	22.10	21.93	22.06	49,357	-0.04(-0.20%)
Aug 03, 2022	22.26	22.29	21.91	22.10	31,884	-0.22(-0.99%)
Aug 02, 2022	21.72	22.32	21.44	22.32	32,870	+0.65(+2.98%)
Aug 01, 2022	21.54	21.72	21.51	21.68	21,365	+0.14(+0.66%)
Jul 29, 2022	20.95	21.56	20.95	21.54	49,046	+0.62(+2.96%)
Jul 28, 2022	20.72	20.92	20.66	20.92	24,298	+0.27(+1.33%)
Jul 27, 2022	20.61	20.71	20.57	20.64	17,480	+0.04(+0.17%)
Jul 26, 2022	20.44	20.63	20.32	20.61	45,758	+0.17(+0.82%)
Jul 25, 2022	20.34	20.48	20.22	20.44	43,781	+0.10(+0.48%)
Jul 22, 2022	20.07	20.34	20.07	20.34	51,714	+0.33(+1.64%)
Jul 21, 2022	19.75	20.06	19.75	20.01	27,072	+0.15(+0.76%)
Jul 20, 2022	19.68	19.86	19.65	19.86	103,554	+0.14(+0.69%)
Jul 19, 2022	19.70	19.74	19.63	19.73	70,595	+0.02(+0.11%)
Jul 18, 2022	19.84	19.84	19.70	19.70	22,009	-0.13(-0.67%)
Jul 15, 2022	19.91	19.95	19.84	19.84	57,744	-0.08(-0.42%)
Jul 14, 2022	19.86	19.95	19.84	19.92	19,428	-0.03(-0.16%)
Jul 13, 2022	19.91	20.04	19.88	19.95	12,639	-0.18(-0.88%)
Jul 12, 2022	20.22	20.22	20.13	20.13	10,658	-0.09(-0.44%)
Jul 11, 2022	20.16	20.22	20.14	20.22	12,042	+0.00(+0.00%)
Jul 08, 2022	20.15	20.22	20.15	20.22	9,154	+0.07(+0.35%)
Jul 07, 2022	20.15	20.22	20.13	20.15	9,579	-0.06(-0.31%)
Jul 06, 2022	20.22	20.22	20.13	20.21	14,876	+0.04(+0.18%)
Jul 05, 2022	20.22	20.22	20.13	20.17	26,221	-0.04(-0.22%)
Jul 01, 2022	20.23	20.42	20.14	20.22	10,017	+0.04(+0.18%)
Jun 30, 2022	20.15	20.41	20.15	20.18	26,350	+0.04(+0.18%)
Jun 29, 2022	20.17	20.32	20.12	20.15	8,906	-0.01(-0.04%)
Jun 28, 2022	20.34	20.35	20.16	20.16	8,212	+0.00(+0.00%)
Jun 27, 2022	20.24	20.43	20.14	20.16	12,324	-0.08(-0.39%)
Jun 24, 2022	20.24	20.47	20.16	20.24	8,969	+0.10(+0.48%)
Jun 23, 2022	20.12	20.38	20.12	20.14	12,465	+0.02(+0.09%)
Jun 22, 2022	20.12	20.47	19.82	20.12	42,241	-0.17(-0.83%)
Jun 21, 2022	19.78	20.29	19.78	20.29	22,838	+0.51(+2.60%)
Jun 17, 2022	19.50	20.08	19.31	19.78	28,976	+0.19(+0.95%)
Jun 16, 2022	19.70	19.78	19.29	19.59	42,786	+0.11(+0.54%)
Jun 15, 2022	19.02	19.86	19.02	19.48	59,282	+0.58(+3.04%)
Jun 14, 2022	19.18	19.25	18.72	18.91	43,961	-0.17(-0.88%)
Jun 13, 2022	19.30	19.35	19.08	19.08	62,104	-0.46(-2.36%)
Jun 10, 2022	20.15	20.20	19.46	19.54	33,156	-0.54(-2.69%)
Jun 09, 2022	20.47	20.47	20.06	20.08	25,182	-0.30(-1.50%)
Jun 08, 2022	20.38	20.54	20.38	20.38	23,927	+0.05(+0.26%)
Jun 07, 2022	20.21	20.34	20.08	20.33	21,114	+0.21(+1.04%)
Jun 06, 2022	20.14	20.37	20.03	20.12	11,874	-0.08(-0.41%)
Jun 03, 2022	20.39	20.57	20.08	20.20	43,167	-0.16(-0.79%)
Jun 02, 2022	20.44	20.64	20.32	20.37	51,798	-0.20(-0.97%)