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	20.07	76,860	-0.14(-0.70%)
Aug 30, 2022	20.35	20.35	20.16	20.21	37,584	+0.02(+0.09%)
Aug 29, 2022	20.29	20.33	20.16	20.20	12,664	-0.06(-0.28%)
Aug 26, 2022	20.54	20.59	20.17	20.25	27,933	+0.06(+0.31%)
Aug 25, 2022	20.11	20.45	20.11	20.19	7,822	+0.07(+0.33%)
Aug 24, 2022	19.71	20.19	19.71	20.13	64,729	+0.28(+1.43%)
Aug 23, 2022	20.12	20.33	19.25	19.84	61,996	-0.18(-0.88%)
Aug 22, 2022	20.32	20.38	20.02	20.02	12,014	-0.36(-1.78%)
Aug 19, 2022	20.54	20.70	20.30	20.38	12,200	-0.20(-0.95%)
Aug 18, 2022	20.82	20.84	20.58	20.58	10,687	-0.23(-1.09%)
Aug 17, 2022	21.16	21.28	20.72	20.80	18,044	-0.59(-2.74%)
Aug 16, 2022	21.10	21.41	21.10	21.39	13,322	-0.02(-0.08%)
Aug 15, 2022	21.44	21.51	21.26	21.41	12,663	+0.08(+0.37%)
Aug 12, 2022	21.23	21.41	21.14	21.33	10,449	+0.19(+0.92%)
Aug 11, 2022	21.09	21.31	21.09	21.13	17,890	-0.00(-0.02%)
Aug 10, 2022	21.06	21.30	21.06	21.14	7,686	+0.15(+0.70%)
Aug 09, 2022	21.20	21.39	20.99	20.99	12,412	-0.40(-1.89%)
Aug 08, 2022	21.51	21.94	21.30	21.40	17,939	-0.08(-0.38%)
Aug 05, 2022	21.89	21.93	21.44	21.48	29,147	-0.57(-2.61%)
Aug 04, 2022	22.09	22.10	21.92	22.05	49,367	-0.04(-0.20%)
Aug 03, 2022	22.26	22.28	21.90	22.10	31,891	-0.22(-0.99%)
Aug 02, 2022	21.72	22.32	21.43	22.32	32,877	+0.65(+2.98%)
Aug 01, 2022	21.53	21.72	21.51	21.67	21,370	+0.14(+0.66%)
Jul 29, 2022	20.95	21.56	20.95	21.53	49,056	+0.62(+2.96%)
Jul 28, 2022	20.72	20.91	20.65	20.91	24,304	+0.27(+1.33%)
Jul 27, 2022	20.60	20.71	20.56	20.64	17,484	+0.04(+0.17%)
Jul 26, 2022	20.43	20.62	20.31	20.60	45,768	+0.17(+0.82%)
Jul 25, 2022	20.34	20.48	20.21	20.43	43,791	+0.10(+0.48%)
Jul 22, 2022	20.07	20.34	20.07	20.34	51,725	+0.33(+1.64%)
Jul 21, 2022	19.74	20.05	19.74	20.01	27,078	+0.15(+0.76%)
Jul 20, 2022	19.67	19.86	19.65	19.86	103,577	+0.14(+0.70%)
Jul 19, 2022	19.70	19.74	19.62	19.72	70,610	+0.02(+0.11%)
Jul 18, 2022	19.83	19.83	19.70	19.70	22,013	-0.13(-0.67%)
Jul 15, 2022	19.90	19.95	19.83	19.83	57,756	-0.08(-0.42%)
Jul 14, 2022	19.85	19.95	19.83	19.92	19,433	-0.03(-0.16%)
Jul 13, 2022	19.90	20.04	19.88	19.95	12,642	-0.18(-0.88%)
Jul 12, 2022	20.21	20.21	20.13	20.13	10,661	-0.09(-0.44%)
Jul 11, 2022	20.15	20.21	20.13	20.21	12,044	+0.00(+0.00%)
Jul 08, 2022	20.14	20.21	20.14	20.21	9,156	+0.07(+0.35%)
Jul 07, 2022	20.14	20.21	20.13	20.14	9,581	-0.06(-0.31%)
Jul 06, 2022	20.21	20.21	20.13	20.20	14,879	+0.04(+0.18%)
Jul 05, 2022	20.21	20.21	20.13	20.17	26,226	-0.04(-0.22%)
Jul 01, 2022	20.22	20.42	20.13	20.21	10,020	+0.04(+0.18%)
Jun 30, 2022	20.14	20.41	20.14	20.18	26,355	+0.04(+0.18%)
Jun 29, 2022	20.17	20.31	20.12	20.14	8,908	-0.01(-0.04%)
Jun 28, 2022	20.34	20.35	20.15	20.15	8,214	+0.00(+0.00%)
Jun 27, 2022	20.23	20.43	20.13	20.15	12,327	-0.08(-0.39%)
Jun 24, 2022	20.24	20.46	20.15	20.23	8,971	+0.10(+0.48%)
Jun 23, 2022	20.12	20.38	20.12	20.13	12,468	+0.02(+0.09%)
Jun 22, 2022	20.12	20.46	19.81	20.12	42,250	-0.17(-0.83%)
Jun 21, 2022	19.77	20.28	19.77	20.28	22,843	+0.51(+2.59%)
Jun 17, 2022	19.50	20.07	19.30	19.77	28,982	+0.19(+0.95%)
Jun 16, 2022	19.69	19.78	19.29	19.59	42,795	+0.11(+0.55%)
Jun 15, 2022	19.02	19.86	19.02	19.48	59,295	+0.57(+3.04%)
Jun 14, 2022	19.18	19.25	18.72	18.90	43,971	-0.17(-0.88%)
Jun 13, 2022	19.30	19.34	19.07	19.07	62,117	-0.46(-2.36%)
Jun 10, 2022	20.14	20.20	19.46	19.53	33,163	-0.54(-2.69%)
Jun 09, 2022	20.47	20.47	20.06	20.07	25,187	-0.30(-1.50%)
Jun 08, 2022	20.38	20.53	20.38	20.38	23,932	+0.05(+0.26%)
Jun 07, 2022	20.20	20.33	20.07	20.33	21,119	+0.21(+1.04%)
Jun 06, 2022	20.13	20.36	20.02	20.12	11,876	-0.08(-0.41%)
Jun 03, 2022	20.39	20.57	20.07	20.20	43,176	-0.16(-0.79%)
Jun 02, 2022	20.44	20.64	20.32	20.36	51,809	-0.20(-0.97%)