Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	75.51	75.84	74.30	74.74	6,712,398	+0.22(+0.29%)
Sep 28, 2023	74.09	74.83	73.94	74.52	6,741,894	+0.71(+0.96%)
Sep 27, 2023	74.58	74.98	73.42	73.81	6,805,178	-0.50(-0.67%)
Sep 26, 2023	75.24	75.40	74.05	74.31	5,336,649	-1.38(-1.82%)
Sep 25, 2023	75.46	75.75	75.43	75.69	4,014,957	-0.07(-0.09%)
Sep 22, 2023	76.37	76.78	75.70	75.76	5,176,527	-0.58(-0.76%)
Sep 21, 2023	78.44	78.56	76.31	76.34	6,340,085	-2.69(-3.40%)
Sep 20, 2023	79.60	80.00	79.01	79.03	3,912,790	+0.07(+0.09%)
Sep 19, 2023	79.18	79.55	78.73	78.96	2,803,532	-0.36(-0.46%)
Sep 18, 2023	80.03	80.03	79.11	79.32	3,186,990	-0.71(-0.89%)
Sep 15, 2023	79.94	80.28	79.72	80.03	3,868,493	-0.30(-0.38%)
Sep 14, 2023	79.36	80.51	79.36	80.34	4,013,650	+1.43(+1.81%)
Sep 13, 2023	79.77	79.85	78.71	78.91	4,077,224	-0.87(-1.09%)
Sep 12, 2023	79.65	79.95	79.25	79.78	3,024,838	-0.04(-0.05%)
Sep 11, 2023	79.92	80.06	79.42	79.82	2,876,384	+0.01(+0.01%)
Sep 08, 2023	80.18	80.40	79.62	79.81	3,391,041	-0.31(-0.39%)
Sep 07, 2023	79.37	80.47	79.37	80.12	5,168,258	+0.50(+0.63%)
Sep 06, 2023	79.68	79.95	79.03	79.62	3,763,069	-0.17(-0.21%)
Sep 05, 2023	80.49	80.66	79.76	79.79	3,657,503	-0.94(-1.16%)
Sep 01, 2023	81.10	81.37	80.51	80.73	3,479,542	+0.14(+0.17%)
Aug 31, 2023	81.20	81.33	80.59	80.59	3,485,846	-0.60(-0.73%)
Aug 30, 2023	80.92	81.40	80.83	81.19	3,109,664	+0.29(+0.36%)
Aug 29, 2023	79.90	80.92	79.61	80.90	3,593,275	+0.97(+1.21%)
Aug 28, 2023	79.51	80.36	79.51	79.93	3,525,037	+0.74(+0.94%)
Aug 25, 2023	79.23	79.73	78.84	79.18	4,346,464	+0.06(+0.07%)
Aug 24, 2023	79.65	80.52	79.06	79.12	4,624,153	-0.30(-0.38%)
Aug 23, 2023	78.46	79.53	78.46	79.43	3,326,773	+1.23(+1.58%)
Aug 22, 2023	78.24	78.50	77.95	78.20	3,455,212	+0.23(+0.29%)
Aug 21, 2023	78.51	78.54	77.32	77.97	3,873,796	-0.72(-0.92%)
Aug 18, 2023	77.89	78.86	77.77	78.69	3,380,741	+0.24(+0.31%)
Aug 17, 2023	79.16	79.67	78.42	78.45	4,160,041	-0.64(-0.80%)
Aug 16, 2023	80.13	80.19	79.04	79.09	3,785,954	-0.99(-1.23%)
Aug 15, 2023	80.35	80.62	79.90	80.07	3,473,575	-0.91(-1.12%)
Aug 14, 2023	81.38	81.38	80.73	80.98	3,451,716	-0.54(-0.66%)
Aug 11, 2023	81.09	81.63	80.84	81.52	3,736,289	+0.13(+0.16%)
Aug 10, 2023	81.88	82.56	81.17	81.39	4,549,970	-0.31(-0.38%)
Aug 09, 2023	81.45	82.16	81.16	81.71	3,026,010	-0.01(-0.01%)
Aug 08, 2023	81.59	81.91	80.93	81.72	3,940,503	-0.53(-0.64%)
Aug 07, 2023	81.44	82.28	81.29	82.25	3,993,154	+1.02(+1.25%)
Aug 04, 2023	81.68	82.40	80.94	81.23	5,262,877	-0.67(-0.81%)
Aug 03, 2023	81.99	82.01	80.80	81.89	6,597,301	-0.90(-1.09%)
Aug 02, 2023	82.58	82.98	82.27	82.79	4,238,982	-0.48(-0.58%)
Aug 01, 2023	83.19	83.57	82.83	83.27	4,747,738	-0.14(-0.16%)
Jul 31, 2023	83.10	83.88	82.83	83.41	6,257,984	+0.54(+0.65%)
Jul 28, 2023	83.93	84.13	82.72	82.87	5,137,520	-0.07(-0.08%)
Jul 27, 2023	85.22	85.43	82.87	82.94	8,187,483	-1.84(-2.17%)
Jul 26, 2023	84.26	84.96	84.22	84.78	7,541,106	+0.38(+0.45%)
Jul 25, 2023	84.69	85.28	84.31	84.40	5,078,552	-0.61(-0.71%)
Jul 24, 2023	84.34	85.08	84.28	85.00	5,101,310	+0.69(+0.82%)
Jul 21, 2023	84.14	84.54	83.94	84.31	4,873,489	+0.39(+0.47%)
Jul 20, 2023	83.87	83.96	82.87	83.92	5,792,756	-0.27(-0.33%)
Jul 19, 2023	83.74	84.57	83.72	84.19	5,482,620	+0.94(+1.13%)
Jul 18, 2023	83.85	83.97	82.55	83.25	4,708,505	-0.46(-0.55%)
Jul 17, 2023	84.05	84.35	83.56	83.71	5,735,219	-0.55(-0.65%)
Jul 14, 2023	84.11	84.32	83.72	84.26	5,742,736	-0.17(-0.20%)
Jul 13, 2023	83.88	84.45	83.41	84.43	5,179,243	+0.54(+0.64%)
Jul 12, 2023	84.56	84.67	83.81	83.89	5,480,481	+0.45(+0.54%)
Jul 11, 2023	82.49	83.48	82.29	83.44	4,128,868	+1.17(+1.43%)
Jul 10, 2023	81.66	82.33	81.43	82.27	3,940,977	+0.35(+0.43%)
Jul 07, 2023	81.69	82.44	81.51	81.91	5,995,486	-0.19(-0.23%)
Jul 06, 2023	81.65	82.19	80.57	82.10	5,733,388	-0.64(-0.77%)
Jul 05, 2023	82.37	83.25	81.62	82.73	5,894,352	+0.19(+0.23%)
Jul 03, 2023	81.62	82.91	81.33	82.55	3,712,945	+0.80(+0.98%)
Jun 30, 2023	81.99	82.19	80.60	81.75	5,886,284	+0.45(+0.55%)
Jun 29, 2023	80.16	81.33	79.89	81.30	5,145,050	+0.90(+1.12%)
Jun 28, 2023	80.21	80.56	79.68	80.40	4,849,215	+0.12(+0.14%)
Jun 27, 2023	79.62	80.50	79.07	80.28	3,975,758	+0.98(+1.23%)
Jun 26, 2023	77.52	79.42	77.41	79.31	3,356,352	+1.79(+2.31%)
Jun 23, 2023	78.13	78.79	77.48	77.52	4,089,928	-1.08(-1.38%)
Jun 22, 2023	79.85	79.92	78.13	78.60	5,287,317	-1.14(-1.43%)
Jun 21, 2023	79.78	80.03	79.16	79.74	4,849,512	-0.48(-0.60%)
Jun 20, 2023	80.89	80.99	79.78	80.22	3,955,707	-0.96(-1.18%)
Jun 16, 2023	81.41	81.92	81.01	81.18	4,731,233	-0.06(-0.07%)
Jun 15, 2023	80.52	81.37	79.98	81.24	4,818,136	+0.43(+0.53%)
Jun 14, 2023	80.84	81.39	80.15	80.81	5,212,836	+0.30(+0.37%)
Jun 13, 2023	79.91	80.61	79.66	80.52	3,818,391	+0.51(+0.64%)
Jun 12, 2023	79.92	80.02	79.28	80.00	4,209,843	+0.02(+0.02%)
Jun 09, 2023	80.48	80.62	79.65	79.98	3,307,303	-0.46(-0.58%)
Jun 08, 2023	80.58	80.72	79.58	80.45	3,202,477	-0.50(-0.62%)
Jun 07, 2023	79.85	81.16	79.47	80.95	3,954,311	+1.46(+1.84%)
Jun 06, 2023	79.12	79.65	78.55	79.49	4,887,757	+0.75(+0.96%)
Jun 05, 2023	79.19	79.62	78.59	78.73	4,525,319	-0.55(-0.70%)
Jun 02, 2023	78.25	79.51	78.11	79.29	5,287,625	+1.89(+2.44%)
Jun 01, 2023	77.29	77.85	76.57	77.40	4,152,076	+0.01(+0.01%)
May 31, 2023	76.80	77.56	76.53	77.39	4,831,411	+0.39(+0.50%)
May 30, 2023	76.98	77.85	76.78	77.00	4,599,569	+0.29(+0.38%)
May 26, 2023	75.97	76.86	75.62	76.71	3,339,628	+0.87(+1.15%)
May 25, 2023	76.22	76.40	75.27	75.84	4,973,071	-0.01(-0.01%)
May 24, 2023	77.08	77.29	75.77	75.85	5,077,177	-1.66(-2.15%)
May 23, 2023	78.08	78.88	77.42	77.52	5,644,222	-0.74(-0.94%)
May 22, 2023	77.84	78.73	77.43	78.25	5,002,215	+0.47(+0.61%)
May 19, 2023	78.25	78.65	77.40	77.78	4,965,385	-0.13(-0.16%)
May 18, 2023	77.95	78.31	77.30	77.90	4,141,145	-0.38(-0.48%)
May 17, 2023	77.73	78.42	77.02	78.28	5,013,305	+1.04(+1.35%)
May 16, 2023	79.03	79.13	77.23	77.24	5,583,277	-1.98(-2.50%)
May 15, 2023	79.49	79.69	79.02	79.22	3,594,740	-0.14(-0.17%)
May 12, 2023	79.52	79.61	78.70	79.35	3,404,887	-0.01(-0.01%)
May 11, 2023	79.67	79.71	78.87	79.36	5,350,402	-0.88(-1.10%)
May 10, 2023	80.25	80.55	79.42	80.24	6,544,951	+0.76(+0.96%)
May 09, 2023	79.43	79.81	78.60	79.48	4,674,589	-0.34(-0.42%)
May 08, 2023	80.11	80.36	79.49	79.82	5,061,090	-0.46(-0.58%)
May 05, 2023	79.43	80.46	79.41	80.28	4,714,459	+1.32(+1.67%)
May 04, 2023	78.28	79.43	77.81	78.97	7,475,687	+0.65(+0.83%)
May 03, 2023	79.02	79.89	78.25	78.32	7,792,923	-0.31(-0.39%)
May 02, 2023	79.78	79.94	78.04	78.63	5,626,086	-1.35(-1.69%)
May 01, 2023	80.59	80.89	79.86	79.98	4,979,712	-0.60(-0.74%)
Apr 28, 2023	79.73	80.98	79.53	80.58	5,533,420	+0.98(+1.23%)
Apr 27, 2023	78.12	79.82	77.98	79.61	6,656,486	+1.76(+2.26%)
Apr 26, 2023	78.44	79.15	77.67	77.84	5,301,580	-0.75(-0.96%)
Apr 25, 2023	78.94	79.22	78.51	78.60	5,300,333	-0.78(-0.99%)
Apr 24, 2023	79.67	80.04	78.76	79.38	3,797,384	-0.30(-0.38%)
Apr 21, 2023	79.70	80.07	79.01	79.68	5,309,872	+0.01(+0.01%)
Apr 20, 2023	79.98	80.07	79.26	79.67	4,759,663	-0.79(-0.99%)
Apr 19, 2023	79.59	80.65	79.30	80.47	3,746,558	+0.47(+0.59%)
Apr 18, 2023	80.26	80.27	79.59	79.99	4,330,934	-0.18(-0.23%)
Apr 17, 2023	78.54	80.20	78.54	80.18	5,322,582	+1.63(+2.08%)
Apr 14, 2023	79.83	80.31	77.94	78.54	5,249,751	-1.24(-1.55%)
Apr 13, 2023	80.08	80.12	79.02	79.78	4,014,994	-0.24(-0.30%)
Apr 12, 2023	81.12	81.24	79.89	80.02	6,120,115	-0.39(-0.48%)
Apr 11, 2023	80.22	81.07	79.91	80.41	5,002,631	+0.34(+0.42%)
Apr 10, 2023	79.33	80.08	78.87	80.07	4,106,128	+0.37(+0.46%)
Apr 06, 2023	79.44	79.75	78.81	79.70	7,244,627	+0.54(+0.68%)
Apr 05, 2023	79.36	79.91	79.04	79.16	7,260,930	-0.43(-0.53%)
Apr 04, 2023	79.86	80.02	79.05	79.59	6,453,955	-0.11(-0.13%)
Apr 03, 2023	80.23	80.89	79.29	79.69	7,838,506	-0.64(-0.79%)
Mar 31, 2023	79.10	80.40	78.98	80.33	6,457,266	+1.68(+2.14%)
Mar 30, 2023	78.38	78.89	78.26	78.65	5,000,995	+1.02(+1.31%)
Mar 29, 2023	76.85	77.73	76.71	77.63	6,578,671	+1.68(+2.22%)
Mar 28, 2023	75.57	76.29	75.28	75.95	4,355,877	-0.18(-0.24%)
Mar 27, 2023	76.67	76.95	76.02	76.13	5,123,858	-0.09(-0.11%)
Mar 24, 2023	73.97	76.23	73.73	76.22	9,334,468	+1.91(+2.56%)
Mar 23, 2023	75.17	76.13	74.05	74.31	6,551,111	-0.47(-0.63%)
Mar 22, 2023	77.24	77.26	74.76	74.78	8,648,339	-2.90(-3.74%)
Mar 21, 2023	78.54	78.75	77.01	77.69	5,245,968	-0.34(-0.44%)
Mar 20, 2023	77.73	78.37	77.04	78.03	6,578,040	+0.88(+1.14%)
Mar 17, 2023	78.61	78.69	77.07	77.15	9,504,488	-1.79(-2.27%)
Mar 16, 2023	78.40	79.33	77.53	78.94	10,779,541	-0.17(-0.22%)
Mar 15, 2023	77.88	79.35	77.86	79.11	10,738,285	-0.06(-0.07%)
Mar 14, 2023	79.74	80.09	78.32	79.17	9,090,261	+0.76(+0.97%)
Mar 13, 2023	77.00	79.45	76.71	78.41	17,005,902	+1.02(+1.31%)
Mar 10, 2023	79.94	80.10	76.99	77.40	10,807,384	-2.65(-3.31%)
Mar 09, 2023	82.06	82.14	79.87	80.05	6,237,633	-1.88(-2.29%)
Mar 08, 2023	80.96	82.41	80.92	81.93	6,004,037	+0.93(+1.15%)
Mar 07, 2023	82.88	82.95	80.83	81.00	6,829,026	-1.93(-2.33%)
Mar 06, 2023	83.64	83.72	82.74	82.93	4,065,321	-0.33(-0.39%)
Mar 03, 2023	82.67	83.45	82.43	83.26	4,742,382	+1.25(+1.52%)
Mar 02, 2023	80.49	82.14	80.38	82.01	5,438,422	+0.95(+1.17%)
Mar 01, 2023	81.53	81.77	80.42	81.07	7,351,121	-1.03(-1.26%)
Feb 28, 2023	82.18	83.17	82.00	82.10	7,580,431	-0.11(-0.14%)
Feb 27, 2023	82.89	83.47	81.86	82.22	5,398,731	+0.12(+0.15%)
Feb 24, 2023	82.62	82.69	81.67	82.09	5,288,673	-1.47(-1.75%)
Feb 23, 2023	83.44	83.78	82.65	83.56	6,342,679	+0.62(+0.75%)
Feb 22, 2023	83.90	84.06	82.56	82.93	4,652,948	-0.76(-0.90%)
Feb 21, 2023	84.87	84.88	83.32	83.69	5,143,675	-1.71(-2.01%)
Feb 17, 2023	85.44	85.68	84.59	85.41	4,489,163	-0.34(-0.39%)
Feb 16, 2023	85.37	86.50	84.69	85.74	4,689,002	-0.84(-0.97%)
Feb 15, 2023	85.71	86.60	85.47	86.58	3,831,779	+0.34(+0.40%)
Feb 14, 2023	86.65	87.31	85.72	86.24	4,403,518	-0.69(-0.79%)
Feb 13, 2023	86.37	87.06	86.28	86.93	3,050,700	+0.77(+0.89%)
Feb 10, 2023	85.48	86.32	85.01	86.16	3,414,422	+0.30(+0.35%)
Feb 09, 2023	87.17	87.67	85.63	85.86	3,033,171	-0.95(-1.09%)
Feb 08, 2023	86.82	87.30	86.51	86.81	5,103,182	-0.41(-0.47%)
Feb 07, 2023	87.00	87.63	86.08	87.22	6,173,285	-0.19(-0.22%)
Feb 06, 2023	86.97	87.52	86.53	87.42	3,954,439	-0.64(-0.73%)
Feb 03, 2023	88.49	88.54	86.97	88.06	5,588,950	-1.69(-1.88%)
Feb 02, 2023	88.55	90.53	88.52	89.74	5,448,731	+1.99(+2.27%)
Feb 01, 2023	86.75	88.35	85.82	87.75	10,218,630	+0.54(+0.62%)
Jan 31, 2023	85.52	87.32	85.38	87.22	5,689,858	+1.79(+2.10%)
Jan 30, 2023	85.84	86.76	85.39	85.42	4,946,379	-1.10(-1.27%)
Jan 27, 2023	85.38	86.85	85.38	86.53	5,191,390	+0.96(+1.12%)
Jan 26, 2023	85.10	85.59	84.63	85.57	4,112,620	+0.95(+1.12%)
Jan 25, 2023	84.20	84.75	83.81	84.62	5,171,778	+0.04(+0.05%)
Jan 24, 2023	84.14	84.94	83.33	84.58	3,977,992	+0.21(+0.25%)
Jan 23, 2023	84.00	84.84	83.46	84.37	5,381,307	+0.38(+0.46%)
Jan 20, 2023	83.02	84.02	82.05	83.99	4,438,604	+0.99(+1.19%)
Jan 19, 2023	83.00	83.93	82.95	83.00	4,903,856	-0.46(-0.55%)
Jan 18, 2023	84.94	85.22	83.31	83.46	6,248,018	-1.24(-1.46%)
Jan 17, 2023	84.58	85.14	84.36	84.70	4,115,616	+0.24(+0.28%)
Jan 13, 2023	84.09	84.79	83.83	84.46	4,336,901	-0.53(-0.62%)
Jan 12, 2023	84.28	85.11	83.45	84.98	6,149,441	+1.06(+1.27%)
Jan 11, 2023	81.62	83.95	81.62	83.92	5,912,673	+2.90(+3.58%)
Jan 10, 2023	80.71	81.02	79.95	81.02	8,395,213	+0.18(+0.23%)
Jan 09, 2023	81.07	81.72	80.49	80.84	5,950,419	+0.03(+0.04%)
Jan 06, 2023	79.08	81.09	78.73	80.81	6,225,038	+2.12(+2.69%)
Jan 05, 2023	80.22	80.22	78.50	78.69	7,141,102	-2.17(-2.69%)
Jan 04, 2023	79.74	81.58	79.66	80.87	7,162,636	+1.79(+2.27%)
Jan 03, 2023	79.66	80.32	78.21	79.07	6,167,219	+0.08(+0.10%)
Dec 30, 2022	79.00	79.35	78.06	79.00	5,114,249	-0.57(-0.72%)
Dec 29, 2022	78.41	79.74	78.18	79.57	5,639,725	+1.70(+2.19%)
Dec 28, 2022	79.38	79.75	77.75	77.87	5,406,689	-1.35(-1.70%)
Dec 27, 2022	79.22	79.47	78.52	79.22	4,136,598	-0.03(-0.04%)
Dec 23, 2022	78.31	79.27	77.96	79.25	3,695,597	+0.70(+0.89%)
Dec 22, 2022	78.22	78.60	77.09	78.55	6,911,465	-0.33(-0.42%)
Dec 21, 2022	78.73	79.73	78.62	78.88	7,519,476	+0.67(+0.86%)
Dec 20, 2022	78.04	78.66	77.31	78.21	7,003,950	-0.20(-0.25%)
Dec 19, 2022	79.33	79.33	77.93	78.41	3,997,562	-1.01(-1.27%)
Dec 16, 2022	80.67	80.67	78.54	79.42	8,646,887	-2.11(-2.58%)
Dec 15, 2022	81.70	82.28	81.07	81.52	5,639,549	-1.10(-1.34%)
Dec 14, 2022	83.14	84.16	82.21	82.63	6,938,957	-0.57(-0.68%)
Dec 13, 2022	83.94	84.50	82.24	83.20	7,268,251	+1.51(+1.85%)
Dec 12, 2022	81.25	81.69	80.33	81.68	5,416,164	+0.62(+0.77%)
Dec 09, 2022	80.95	81.84	80.75	81.06	4,841,576	-0.15(-0.19%)
Dec 08, 2022	80.90	81.95	80.75	81.21	4,229,373	+0.57(+0.70%)
Dec 07, 2022	80.32	81.50	80.16	80.65	6,571,971	+0.16(+0.20%)
Dec 06, 2022	81.42	81.46	80.14	80.48	5,586,991	-0.76(-0.94%)
Dec 05, 2022	82.52	82.52	81.07	81.25	6,335,442	-1.51(-1.83%)
Dec 02, 2022	82.02	83.18	81.68	82.76	4,186,476	-0.25(-0.30%)
Dec 01, 2022	83.79	84.41	82.33	83.01	5,335,338	-0.18(-0.22%)
Nov 30, 2022	81.14	83.24	80.53	83.19	7,491,340	+1.86(+2.29%)
Nov 29, 2022	80.07	81.43	79.81	81.33	6,390,774	+1.32(+1.65%)
Nov 28, 2022	81.74	82.13	79.81	80.00	4,269,969	-2.20(-2.68%)
Nov 25, 2022	81.76	82.22	81.76	82.20	1,613,731	+0.52(+0.64%)
Nov 23, 2022	81.51	82.08	81.02	81.68	4,684,155	+0.07(+0.08%)
Nov 22, 2022	81.52	81.72	80.99	81.62	3,721,553	+0.44(+0.55%)
Nov 21, 2022	80.47	81.25	80.22	81.17	3,712,450	+0.42(+0.53%)
Nov 18, 2022	80.69	81.07	79.94	80.75	4,080,816	+1.01(+1.27%)
Nov 17, 2022	79.29	79.91	78.95	79.74	4,726,030	-0.55(-0.68%)
Nov 16, 2022	80.82	81.13	80.10	80.29	4,508,875	-0.74(-0.91%)
Nov 15, 2022	81.22	81.59	80.16	81.02	5,595,024	+0.87(+1.08%)
Nov 14, 2022	81.70	81.81	80.10	80.15	6,546,459	-2.00(-2.44%)
Nov 11, 2022	82.19	83.01	81.84	82.16	6,301,501	-0.01(-0.01%)
Nov 10, 2022	79.33	82.33	79.29	82.17	8,804,032	+5.60(+7.31%)
Nov 09, 2022	77.17	78.02	76.37	76.57	5,834,452	-0.79(-1.03%)
Nov 08, 2022	77.33	78.18	76.87	77.36	5,906,617	+0.24(+0.31%)
Nov 07, 2022	77.53	77.96	76.60	77.12	5,872,262	+0.00(+0.00%)
Nov 04, 2022	76.69	77.64	75.65	77.12	5,998,184	+1.04(+1.37%)
Nov 03, 2022	75.49	76.66	74.64	76.08	5,539,573	-0.10(-0.14%)
Nov 02, 2022	77.85		76.04	76.19	7,670,444	-2.15(-2.75%)
Nov 01, 2022	79.22	79.46	78.16	78.34	5,030,662	-0.03(-0.04%)
Oct 31, 2022	77.73	78.79	77.52	78.37	5,413,452	-0.09(-0.11%)
Oct 28, 2022	76.45	78.65	76.23	78.45	4,925,114	+1.69(+2.20%)
Oct 27, 2022	77.08	77.65	76.52	76.76	5,547,650	+0.11(+0.15%)
Oct 26, 2022	76.62	77.36	76.13	76.65	6,085,591	-0.05(-0.06%)
Oct 25, 2022	74.05	76.84	74.05	76.70	6,159,898	+2.90(+3.93%)
Oct 24, 2022	74.41	74.71	73.26	73.80	5,207,527	-0.01(-0.01%)
Oct 21, 2022	73.49	73.85	72.29	73.81	6,416,906	+0.58(+0.79%)
Oct 20, 2022	73.59	74.41	73.02	73.23	5,251,373	-0.32(-0.44%)
Oct 19, 2022	74.70	74.94	73.10	73.55	6,832,218	-1.88(-2.49%)
Oct 18, 2022	75.85	76.49	74.73	75.43	5,939,083	+0.81(+1.09%)
Oct 17, 2022	73.24	74.90	73.18	74.62	6,166,740	+2.71(+3.77%)
Oct 14, 2022	74.31	74.87	71.81	71.91	7,751,660	-1.83(-2.48%)
Oct 13, 2022	70.97	74.10	70.51	73.74	9,064,182	+1.32(+1.83%)
Oct 12, 2022	73.19	73.19	71.97	72.42	7,024,921	-0.76(-1.05%)
Oct 11, 2022	72.40	73.68	71.55	73.18	7,612,750	+0.74(+1.02%)
Oct 10, 2022	73.24	73.86	72.33	72.45	6,935,444	-0.69(-0.94%)
Oct 07, 2022	74.23	74.65	72.65	73.14	7,320,466	-1.80(-2.41%)
Oct 06, 2022	76.87	77.18	74.78	74.94	8,281,032	-2.14(-2.78%)
Oct 05, 2022	77.56	77.68	75.81	77.08	6,902,880	-1.54(-1.96%)
Oct 04, 2022	77.96	79.21	77.85	78.62	6,818,162	+1.56(+2.02%)