Akzo Nobel NV # ADR (OP: AKZOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.21	24.26	23.99	24.09	83,187	+0.29(+1.22%)
Sep 28, 2023	23.71	23.91	23.69	23.80	118,608	-0.06(-0.25%)
Sep 27, 2023	24.14	24.14	23.72	23.86	85,823	-0.32(-1.34%)
Sep 26, 2023	24.38	24.42	24.16	24.18	64,713	-0.15(-0.60%)
Sep 25, 2023	24.11	24.36	24.27	24.33	78,965	+0.10(+0.41%)
Sep 22, 2023	24.23	24.39	24.22	24.23	84,872	-0.13(-0.53%)
Sep 21, 2023	24.47	24.60	24.36	24.36	69,634	-0.33(-1.34%)
Sep 20, 2023	24.79	25.00	24.69	24.69	49,052	+0.16(+0.66%)
Sep 19, 2023	24.50	24.64	24.39	24.53	56,744	-0.14(-0.57%)
Sep 18, 2023	24.71	24.88	24.65	24.67	63,571	-0.37(-1.48%)
Sep 15, 2023	25.13	25.22	25.01	25.04	287,046	-0.13(-0.52%)
Sep 14, 2023	25.14	25.23	24.96	25.17	142,393	+0.34(+1.37%)
Sep 13, 2023	25.04	25.07	24.75	24.83	29,560	-0.35(-1.39%)
Sep 12, 2023	24.72	25.38	24.59	25.18	50,071	-1.23(-4.66%)
Sep 11, 2023	26.30	26.54	26.30	26.41	39,083	+0.30(+1.15%)
Sep 08, 2023	26.32	26.32	26.07	26.11	32,739	+0.02(+0.08%)
Sep 07, 2023	26.20	26.38	26.01	26.09	32,041	-0.43(-1.62%)
Sep 06, 2023	26.86	26.86	26.45	26.52	27,257	+0.08(+0.30%)
Sep 05, 2023	26.61	26.63	26.29	26.44	41,724	-0.65(-2.40%)
Sep 01, 2023	27.32	27.61	27.01	27.09	26,173	-0.08(-0.29%)
Aug 31, 2023	27.21	27.34	27.13	27.17	31,928	-0.34(-1.24%)
Aug 30, 2023	27.44	27.54	27.37	27.51	32,879	+0.27(+0.99%)
Aug 29, 2023	26.78	27.25	26.78	27.24	26,069	+0.34(+1.26%)
Aug 28, 2023	26.80	26.94	26.72	26.90	69,721	+0.17(+0.64%)
Aug 25, 2023	26.77	26.82	26.51	26.73	27,431	+0.19(+0.72%)
Aug 24, 2023	26.62	26.65	26.45	26.54	36,194	-0.26(-0.97%)
Aug 23, 2023	26.74	26.83	26.64	26.80	28,713	+0.26(+0.98%)
Aug 22, 2023	27.24	27.24	26.54	26.54	46,570	-0.29(-1.08%)
Aug 21, 2023	26.78	26.89	26.63	26.83	29,705	-0.09(-0.32%)
Aug 18, 2023	26.62	26.97	26.59	26.91	43,868	-0.21(-0.79%)
Aug 17, 2023	27.24	27.24	27.01	27.13	35,289	+0.22(+0.82%)
Aug 16, 2023	27.10	27.15	26.85	26.91	38,657	-0.10(-0.38%)
Aug 15, 2023	27.82	27.82	27.01	27.01	41,143	-0.54(-1.95%)
Aug 14, 2023	27.26	27.60	27.26	27.55	117,502	-0.09(-0.33%)
Aug 11, 2023	27.60	27.67	27.47	27.64	30,941	-0.38(-1.36%)
Aug 10, 2023	28.15	28.32	27.91	28.02	47,961	-0.10(-0.36%)
Aug 09, 2023	28.11	28.16	27.98	28.12	42,182	+0.03(+0.11%)
Aug 08, 2023	27.93	28.16	27.83	28.09	41,024	-0.31(-1.09%)
Aug 07, 2023	28.18	28.40	28.18	28.40	54,539	+0.16(+0.57%)
Aug 04, 2023	28.28	28.55	28.23	28.24	21,973	+0.19(+0.68%)
Aug 03, 2023	27.86	28.13	27.82	28.05	55,630	-0.10(-0.36%)
Aug 02, 2023	28.12	28.32	28.07	28.15	32,012	-0.22(-0.78%)
Aug 01, 2023	28.20	28.46	28.18	28.37	30,069	-0.11(-0.39%)
Jul 31, 2023	28.57	28.70	28.48	28.48	26,407	-0.36(-1.25%)
Jul 28, 2023	28.94	29.03	28.79	28.84	25,847	+0.16(+0.56%)
Jul 27, 2023	29.01	29.03	28.67	28.68	43,863	+0.12(+0.42%)
Jul 26, 2023	28.31	28.63	28.29	28.56	26,726	+0.30(+1.06%)
Jul 25, 2023	28.02	28.40	28.02	28.26	96,710	+0.94(+3.44%)
Jul 24, 2023	27.50	27.54	27.32	27.32	67,411	-0.04(-0.15%)
Jul 21, 2023	27.13	27.49	27.13	27.36	37,090	-0.16(-0.58%)
Jul 20, 2023	27.77	27.79	27.44	27.52	26,830	-0.26(-0.94%)
Jul 19, 2023	27.89	28.05	27.66	27.78	28,291	+0.05(+0.20%)
Jul 18, 2023	27.57	27.77	27.57	27.73	27,933	+0.17(+0.60%)
Jul 17, 2023	27.34	27.56	27.26	27.56	31,859	+0.15(+0.53%)
Jul 14, 2023	27.72	27.72	27.38	27.41	82,977	-0.36(-1.28%)
Jul 13, 2023	27.71	27.78	27.56	27.77	20,134	+0.50(+1.83%)
Jul 12, 2023	27.17	27.35	27.14	27.27	23,158	+0.46(+1.72%)
Jul 11, 2023	26.66	26.81	26.57	26.81	30,385	+0.31(+1.17%)
Jul 10, 2023	26.37	26.58	26.36	26.50	36,948	+0.07(+0.26%)
Jul 07, 2023	26.14	26.58	26.09	26.43	31,162	+0.61(+2.36%)
Jul 06, 2023	25.82	25.87	25.58	25.82	39,372	-0.56(-2.12%)
Jul 05, 2023	26.47	26.47	26.30	26.38	42,060	-0.75(-2.76%)
Jul 03, 2023	27.08	27.15	27.00	27.13	31,024	-0.17(-0.62%)
Jun 30, 2023	27.24	27.30	27.17	27.30	37,145	+0.61(+2.29%)
Jun 29, 2023	26.61	26.72	26.60	26.69	117,668	-0.22(-0.82%)
Jun 28, 2023	26.86	26.97	26.77	26.91	259,890	+0.30(+1.13%)
Jun 27, 2023	26.21	26.63	26.09	26.61	350,724	+0.68(+2.62%)
Jun 26, 2023	25.86	25.96	25.86	25.93	60,515	+0.32(+1.25%)
Jun 23, 2023	25.59	25.71	25.52	25.61	41,275	-0.57(-2.18%)
Jun 22, 2023	26.06	26.28	26.03	26.18	34,812	+0.22(+0.85%)
Jun 21, 2023	25.76	26.05	25.73	25.96	43,273	+0.40(+1.56%)
Jun 20, 2023	25.82	25.82	25.47	25.56	42,082	-0.65(-2.48%)
Jun 16, 2023	26.55	26.57	26.17	26.21	28,394	-0.30(-1.13%)
Jun 15, 2023	26.11	26.58	26.05	26.51	42,976	+0.18(+0.68%)
Jun 14, 2023	26.41	26.52	26.12	26.33	22,327	+0.15(+0.57%)
Jun 13, 2023	26.11	26.25	25.98	26.18	54,713	+0.23(+0.89%)
Jun 12, 2023	25.65	26.06	25.65	25.95	50,687	+0.46(+1.80%)
Jun 09, 2023	25.79	25.79	25.38	25.49	46,604	-0.54(-2.07%)
Jun 08, 2023	26.00	26.05	25.86	26.03	28,978	+0.33(+1.28%)
Jun 07, 2023	25.91	26.00	25.67	25.70	35,121	-0.08(-0.31%)
Jun 06, 2023	25.53	25.82	25.49	25.78	28,246	-0.09(-0.35%)
Jun 05, 2023	25.98	26.03	25.79	25.87	84,639	-0.34(-1.30%)
Jun 02, 2023	26.04	26.29	26.04	26.21	32,766	+0.46(+1.79%)
Jun 01, 2023	25.51	25.79	25.48	25.75	57,740	+0.52(+2.06%)
May 31, 2023	25.32	25.39	25.04	25.23	34,961	-0.40(-1.56%)
May 30, 2023	25.77	25.82	25.55	25.63	39,661	-0.29(-1.12%)
May 26, 2023	25.79	25.99	25.75	25.92	37,021	-0.10(-0.38%)
May 25, 2023	26.03	26.06	25.85	26.02	38,369	-0.25(-0.95%)
May 24, 2023	26.46	26.48	26.24	26.27	37,091	-0.81(-2.99%)
May 23, 2023	27.24	27.31	27.08	27.08	71,882	-0.50(-1.81%)
May 22, 2023	27.63	27.65	27.51	27.58	28,632	-0.14(-0.51%)
May 19, 2023	27.76	27.85	27.66	27.72	24,862	-0.17(-0.61%)
May 18, 2023	27.83	27.89	27.66	27.89	29,077	+0.18(+0.65%)
May 17, 2023	27.50	27.75	27.50	27.71	24,621	-0.02(-0.07%)
May 16, 2023	27.72	27.81	27.62	27.73	24,031	-0.04(-0.14%)
May 15, 2023	27.47	27.77	27.47	27.77	30,761	+0.72(+2.66%)
May 12, 2023	27.26	27.28	26.93	27.05	42,590	-0.15(-0.55%)
May 11, 2023	27.22	27.22	27.08	27.20	53,350	+0.00(+0.00%)
May 10, 2023	27.32	27.32	27.09	27.20	31,835	-0.17(-0.62%)
May 09, 2023	27.27	27.38	27.21	27.37	75,062	-0.23(-0.83%)
May 08, 2023	27.66	27.72	27.57	27.60	32,955	-0.10(-0.36%)
May 05, 2023	27.46	27.79	27.46	27.70	30,229	+0.40(+1.47%)
May 04, 2023	27.36	27.36	27.16	27.30	39,253	-0.11(-0.40%)
May 03, 2023	27.17	27.61	27.17	27.41	21,598	+0.29(+1.05%)
May 02, 2023	27.14	27.17	26.87	27.12	46,063	-0.59(-2.11%)
May 01, 2023	27.98	28.38	27.46	27.71	37,119	+0.04(+0.14%)
Apr 28, 2023	27.36	27.71	27.34	27.67	40,761	+0.20(+0.73%)
Apr 27, 2023	27.30	27.49	27.18	27.47	33,736	+0.10(+0.37%)
Apr 26, 2023	27.46	27.58	27.32	27.37	27,210	+0.22(+0.81%)
Apr 25, 2023	27.55	27.57	27.14	27.15	39,058	-1.00(-3.55%)
Apr 24, 2023	28.08	28.23	27.88	28.15	43,470	+0.31(+1.11%)
Apr 21, 2023	28.00	28.02	27.71	27.84	45,325	+0.41(+1.48%)
Apr 20, 2023	27.28	27.58	27.27	27.43	25,783	+0.04(+0.16%)
Apr 19, 2023	27.35	27.49	27.25	27.39	27,543	+0.06(+0.22%)
Apr 18, 2023	27.37	27.47	27.30	27.33	31,073	+0.28(+1.04%)
Apr 17, 2023	26.93	27.09	26.82	27.05	76,402	+0.01(+0.04%)
Apr 14, 2023	27.17	27.18	26.91	27.04	36,649	-0.08(-0.29%)
Apr 13, 2023	26.99	27.17	26.95	27.12	27,117	+0.22(+0.82%)
Apr 12, 2023	26.85	27.07	26.77	26.90	29,587	+0.12(+0.45%)
Apr 11, 2023	26.66	26.79	26.61	26.78	26,354	+0.22(+0.83%)
Apr 10, 2023	25.75	26.60	25.75	26.56	30,726	-0.04(-0.15%)
Apr 06, 2023	26.35	26.65	26.35	26.60	28,568	+0.32(+1.22%)
Apr 05, 2023	26.46	26.48	26.21	26.28	37,887	-0.39(-1.46%)
Apr 04, 2023	27.01	27.02	26.64	26.67	30,789	-0.12(-0.45%)
Apr 03, 2023	26.41	26.88	26.41	26.79	108,190	+0.74(+2.84%)
Mar 31, 2023	26.07	26.17	26.04	26.05	36,115	+0.43(+1.66%)
Mar 30, 2023	25.62	25.66	25.55	25.62	34,784	+0.73(+2.95%)
Mar 29, 2023	24.85	24.90	24.79	24.89	47,027	+0.38(+1.55%)
Mar 28, 2023	24.30	24.56	24.29	24.51	50,241	+0.07(+0.29%)
Mar 27, 2023	24.30	24.49	24.27	24.44	39,001	+0.45(+1.88%)
Mar 24, 2023	23.73	24.04	23.61	23.99	40,568	-0.35(-1.44%)
Mar 23, 2023	24.58	24.78	24.19	24.34	45,983	-0.32(-1.30%)
Mar 22, 2023	24.89	25.12	24.66	24.66	48,335	-0.29(-1.16%)
Mar 21, 2023	25.10	25.19	24.86	24.95	30,158	+0.65(+2.67%)
Mar 20, 2023	24.01	24.37	24.01	24.30	46,838	+0.55(+2.32%)
Mar 17, 2023	23.69	23.81	23.36	23.75	69,827	-0.35(-1.45%)
Mar 16, 2023	23.54	24.15	23.51	24.10	85,121	+0.14(+0.58%)
Mar 15, 2023	23.84	24.04	23.61	23.96	39,687	-1.17(-4.65%)
Mar 14, 2023	25.07	25.22	24.97	25.13	39,491	+0.27(+1.08%)
Mar 13, 2023	24.57	24.94	24.52	24.86	49,382	+0.14(+0.57%)
Mar 10, 2023	24.97	25.14	24.72	24.72	30,614	-0.31(-1.24%)
Mar 09, 2023	25.37	25.48	24.97	25.03	47,186	+0.35(+1.43%)
Mar 08, 2023	24.32	24.78	24.32	24.68	35,353	+0.51(+2.10%)
Mar 07, 2023	24.68	24.70	24.16	24.17	31,162	-0.61(-2.46%)
Mar 06, 2023	24.98	25.02	24.73	24.78	39,468	-0.25(-1.00%)
Mar 03, 2023	24.95	25.10	24.77	25.03	44,798	+0.44(+1.79%)
Mar 02, 2023	24.43	24.60	24.36	24.59	49,806	-0.13(-0.52%)
Mar 01, 2023	24.81	24.84	24.58	24.72	96,548	+0.27(+1.09%)
Feb 28, 2023	24.50	24.65	24.42	24.45	38,601	-0.37(-1.49%)
Feb 27, 2023	24.81	24.92	24.68	24.82	69,711	+0.57(+2.35%)
Feb 24, 2023	24.13	24.29	24.02	24.25	38,058	-0.25(-1.02%)
Feb 23, 2023	24.54	24.65	24.28	24.50	27,345	-0.07(-0.28%)
Feb 22, 2023	24.48	24.74	24.30	24.57	28,971	+0.07(+0.31%)
Feb 21, 2023	24.83	24.84	24.47	24.50	34,144	-0.56(-2.25%)
Feb 17, 2023	24.96	25.08	24.86	25.06	30,511	-0.14(-0.56%)
Feb 16, 2023	24.86	25.37	24.86	25.20	24,844	-0.10(-0.40%)
Feb 15, 2023	25.08	25.31	25.08	25.30	105,446	+0.30(+1.20%)
Feb 14, 2023	24.71	25.08	24.68	25.00	85,051	+0.21(+0.85%)
Feb 13, 2023	24.56	24.79	24.56	24.79	65,328	+0.09(+0.36%)
Feb 10, 2023	24.50	24.71	24.43	24.70	97,463	-0.55(-2.18%)
Feb 09, 2023	25.67	25.67	25.20	25.25	55,772	-0.03(-0.12%)
Feb 08, 2023	25.79	25.89	25.22	25.28	31,535	+0.15(+0.60%)
Feb 07, 2023	24.63	25.19	24.57	25.13	50,965	+0.06(+0.24%)
Feb 06, 2023	25.15	25.23	24.99	25.07	43,638	-0.82(-3.17%)
Feb 03, 2023	25.91	26.10	25.84	25.89	49,101	-0.23(-0.88%)
Feb 02, 2023	26.12	26.25	25.90	26.12	43,632	+0.59(+2.31%)
Feb 01, 2023	25.04	25.59	24.96	25.53	49,961	+0.65(+2.61%)
Jan 31, 2023	24.57	24.88	24.49	24.88	44,096	+0.09(+0.36%)
Jan 30, 2023	24.73	24.89	24.69	24.79	89,012	+0.14(+0.57%)
Jan 27, 2023	24.34	24.73	24.34	24.65	104,969	-0.22(-0.87%)
Jan 26, 2023	24.46	24.89	24.46	24.87	41,134	-0.18(-0.73%)
Jan 25, 2023	24.84	25.11	24.80	25.05	210,440	+0.07(+0.28%)
Jan 24, 2023	24.79	25.06	24.78	24.98	273,505	+0.20(+0.81%)
Jan 23, 2023	24.72	24.83	24.64	24.78	176,731	-0.37(-1.47%)
Jan 20, 2023	24.68	25.15	24.61	25.15	74,359	+0.84(+3.47%)
Jan 19, 2023	24.51	24.51	24.11	24.31	132,971	-0.49(-1.99%)
Jan 18, 2023	25.25	25.25	24.79	24.80	56,559	-0.22(-0.88%)
Jan 17, 2023	24.92	25.05	24.76	25.02	127,520	+0.34(+1.38%)
Jan 13, 2023	24.44	24.68	24.44	24.68	62,047	+0.12(+0.49%)
Jan 12, 2023	24.32	24.61	24.28	24.56	65,579	+0.38(+1.57%)
Jan 11, 2023	23.86	24.25	23.83	24.18	28,587	+0.29(+1.21%)
Jan 10, 2023	23.64	23.89	23.60	23.89	71,718	+0.00(+0.00%)
Jan 09, 2023	23.71	23.98	23.65	23.89	160,387	+0.56(+2.40%)
Jan 06, 2023	22.46	23.36	22.45	23.33	100,662	+0.49(+2.15%)
Jan 05, 2023	23.27	23.27	22.76	22.84	92,325	-0.45(-1.93%)
Jan 04, 2023	23.09	23.98	22.96	23.29	75,367	+0.74(+3.30%)
Jan 03, 2023	22.83	22.95	22.40	22.55	136,437	+0.24(+1.05%)
Dec 30, 2022	22.51	22.51	22.14	22.31	85,523	-0.24(-1.04%)
Dec 29, 2022	22.50	22.61	22.49	22.55	68,411	+0.28(+1.26%)
Dec 28, 2022	22.49	22.57	22.26	22.27	75,983	-0.20(-0.87%)
Dec 27, 2022	22.50	22.59	22.41	22.46	95,101	+0.05(+0.20%)
Dec 23, 2022	22.25	22.46	22.07	22.41	74,482	+0.34(+1.56%)
Dec 22, 2022	22.18	22.19	21.86	22.07	125,166	-0.41(-1.82%)
Dec 21, 2022	22.45	22.62	22.42	22.48	106,355	+0.44(+2.00%)
Dec 20, 2022	21.82	22.16	21.82	22.04	108,461	-0.16(-0.70%)
Dec 19, 2022	22.33	22.43	22.13	22.20	193,097	-0.30(-1.36%)
Dec 16, 2022	22.68	22.77	22.40	22.50	113,060	-0.50(-2.17%)
Dec 15, 2022	22.97	23.09	22.72	23.00	110,597	-0.09(-0.39%)
Dec 14, 2022	22.99	23.27	22.89	23.09	134,536	+0.09(+0.37%)
Dec 13, 2022	23.45	23.50	22.91	23.00	86,466	+0.38(+1.70%)
Dec 12, 2022	22.66	22.75	22.49	22.62	116,902	-0.16(-0.70%)
Dec 09, 2022	22.80	23.00	22.74	22.78	193,862	-0.01(-0.04%)
Dec 08, 2022	22.71	22.82	22.61	22.79	138,007	-0.12(-0.52%)
Dec 07, 2022	22.94	23.12	22.87	22.91	106,759	-0.24(-1.04%)
Dec 06, 2022	23.40	23.45	23.02	23.15	136,434	-0.10(-0.43%)
Dec 05, 2022	23.43	23.50	23.14	23.25	182,838	-0.72(-3.00%)
Dec 02, 2022	23.67	24.04	23.61	23.97	95,037	+0.33(+1.40%)
Dec 01, 2022	23.57	23.71	23.28	23.64	100,186	-0.38(-1.58%)
Nov 30, 2022	23.63	24.04	23.28	24.02	93,469	+0.39(+1.65%)
Nov 29, 2022	23.51	23.76	23.51	23.63	93,846	-0.05(-0.21%)
Nov 28, 2022	24.07	24.10	23.61	23.68	93,552	-0.73(-2.99%)
Nov 25, 2022	24.18	24.42	24.15	24.41	74,359	+0.23(+0.95%)
Nov 23, 2022	23.74	24.23	23.74	24.18	90,600	+0.39(+1.64%)
Nov 22, 2022	23.67	23.90	23.61	23.79	62,165	-0.14(-0.58%)
Nov 21, 2022	23.46	23.95	23.46	23.93	134,651	-0.36(-1.48%)
Nov 18, 2022	24.31	24.41	24.14	24.29	105,490	+0.28(+1.17%)
Nov 17, 2022	23.59	24.01	23.52	24.01	228,755	+0.20(+0.84%)
Nov 16, 2022	23.93	23.99	23.75	23.81	138,814	-0.31(-1.29%)
Nov 15, 2022	24.28	24.43	23.85	24.12	92,336	-0.12(-0.50%)
Nov 14, 2022	24.13	24.45	24.03	24.24	198,283	-0.26(-1.06%)
Nov 11, 2022	24.00	24.57	24.00	24.50	77,756	+1.14(+4.88%)
Nov 10, 2022	22.55	23.36	22.52	23.36	138,669	+1.69(+7.80%)
Nov 09, 2022	21.72	21.97	21.60	21.67	72,040	-0.55(-2.48%)
Nov 08, 2022	21.93	22.32	21.91	22.22	125,865	+0.75(+3.49%)
Nov 07, 2022	21.43	21.54	21.29	21.47	280,391	+0.34(+1.61%)
Nov 04, 2022	20.73	21.20	20.70	21.13	177,389	+1.19(+5.97%)
Nov 03, 2022	19.69	20.00	19.69	19.94	288,411	-0.24(-1.19%)
Nov 02, 2022	20.76	20.78	20.16	20.18	208,117	-0.81(-3.86%)
Nov 01, 2022	21.40	21.40	20.76	20.99	158,755	-0.05(-0.24%)
Oct 31, 2022	20.96	21.18	20.86	21.04	404,174	-0.36(-1.68%)
Oct 28, 2022	21.06	21.83	20.88	21.40	128,721	+0.12(+0.56%)
Oct 27, 2022	21.27	22.40	21.12	21.28	114,483	-0.12(-0.56%)
Oct 26, 2022	21.10	22.13	21.07	21.40	103,655	+0.28(+1.33%)
Oct 25, 2022	20.53	21.20	20.53	21.12	188,880	+0.77(+3.80%)
Oct 24, 2022	20.22	20.96	20.05	20.35	327,581	+0.25(+1.23%)
Oct 21, 2022	19.40	20.43	19.36	20.10	111,818	+0.22(+1.11%)
Oct 20, 2022	19.95	20.13	19.78	19.88	507,809	-0.23(-1.14%)
Oct 19, 2022	20.60	20.65	19.98	20.11	85,052	-1.00(-4.74%)
Oct 18, 2022	21.13	21.18	20.90	21.11	242,457	+0.81(+3.99%)
Oct 17, 2022	20.21	20.31	20.10	20.30	486,804	+0.75(+3.84%)
Oct 14, 2022	20.09	20.15	19.55	19.55	208,654	-0.35(-1.76%)
Oct 13, 2022	19.05	19.94	18.71	19.90	386,368	+0.97(+5.12%)
Oct 12, 2022	19.24	19.25	18.93	18.93	70,797	-0.15(-0.79%)
Oct 11, 2022	19.02	19.40	18.93	19.08	269,009	-0.40(-2.05%)
Oct 10, 2022	19.44	19.55	19.24	19.48	358,753	+0.34(+1.78%)
Oct 07, 2022	19.48	19.48	19.06	19.14	347,404	-0.83(-4.16%)
Oct 06, 2022	19.85	20.05	19.85	19.97	105,413	-0.16(-0.79%)
Oct 05, 2022	20.12	20.24	19.77	20.13	125,917	-0.35(-1.71%)
Oct 04, 2022	20.26	20.50	20.22	20.48	359,719	+0.68(+3.43%)