Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	37.88	38.11	37.69	37.86	232,486	-0.35(-0.92%)
Dec 29, 2022	37.79	38.39	37.59	38.21	216,919	+0.78(+2.08%)
Dec 28, 2022	38.11	38.19	37.41	37.43	176,651	-0.55(-1.44%)
Dec 27, 2022	38.03	38.12	37.75	37.98	185,604	+0.03(+0.08%)
Dec 23, 2022	37.49	37.98	37.31	37.95	188,629	+0.35(+0.93%)
Dec 22, 2022	38.14	38.14	36.98	37.60	326,897	-0.80(-2.08%)
Dec 21, 2022	37.42	38.42	37.42	38.40	385,296	+1.40(+3.79%)
Dec 20, 2022	36.61	37.10	36.47	36.99	419,129	+0.53(+1.44%)
Dec 19, 2022	36.54	36.93	36.29	36.47	356,371	-0.11(-0.29%)
Dec 16, 2022	36.72	37.06	36.24	36.58	1,196,624	-0.53(-1.42%)
Dec 15, 2022	36.76	37.19	36.54	37.10	559,477	-0.03(-0.08%)
Dec 14, 2022	37.36	37.75	36.83	37.13	556,516	-0.11(-0.29%)
Dec 13, 2022	38.55	38.55	37.16	37.24	416,663	+0.02(+0.05%)
Dec 12, 2022	36.82	37.31	36.36	37.22	439,882	+0.47(+1.27%)
Dec 09, 2022	36.62	37.01	36.62	36.75	296,901	-0.04(-0.11%)
Dec 08, 2022	36.94	37.18	36.69	36.79	489,198	+0.07(+0.19%)
Dec 07, 2022	36.41	37.15	36.23	36.72	349,356	+0.16(+0.43%)
Dec 06, 2022	36.92	37.09	36.17	36.57	350,531	-0.51(-1.37%)
Dec 05, 2022	38.07	38.07	36.95	37.07	355,177	-1.48(-3.84%)
Dec 02, 2022	38.48	38.92	38.31	38.55	391,824	-0.56(-1.42%)
Dec 01, 2022	39.31	39.53	38.68	39.11	668,462	+0.07(+0.17%)
Nov 30, 2022	37.71	39.07	37.18	39.04	624,913	+1.28(+3.38%)
Nov 29, 2022	37.38	37.88	37.31	37.76	323,675	+0.14(+0.36%)
Nov 28, 2022	38.20	38.53	37.51	37.63	523,734	-0.62(-1.62%)
Nov 25, 2022	38.70	38.73	38.03	38.25	140,010	-0.30(-0.78%)
Nov 23, 2022	37.99	38.77	37.99	38.55	526,608	+0.37(+0.96%)
Nov 22, 2022	37.54	38.22	37.41	38.18	500,856	+0.99(+2.65%)
Nov 21, 2022	37.14	37.44	36.94	37.19	428,172	+0.05(+0.13%)
Nov 18, 2022	37.30	37.46	36.66	37.14	584,249	+0.40(+1.08%)
Nov 17, 2022	36.22	36.77	35.92	36.75	532,714	+0.30(+0.82%)
Nov 16, 2022	36.57	36.70	35.87	36.45	444,332	-0.42(-1.13%)
Nov 15, 2022	37.49	37.52	36.44	36.86	383,787	-0.07(-0.18%)
Nov 14, 2022	37.44	37.63	36.84	36.93	559,662	-0.71(-1.88%)
Nov 11, 2022	38.47	38.85	37.58	37.64	376,500	-0.78(-2.04%)
Nov 10, 2022	37.60	38.48	37.57	38.42	887,011	+2.29(+6.35%)
Nov 09, 2022	36.61	36.75	35.97	36.13	421,640	-0.92(-2.48%)
Nov 08, 2022	37.36	37.76	36.79	37.05	381,695	-0.33(-0.88%)
Nov 07, 2022	36.83	37.64	36.79	37.38	576,900	+0.83(+2.28%)
Nov 04, 2022	36.79	38.38	36.09	36.54	573,591	-0.48(-1.31%)
Nov 03, 2022	36.94	37.47	36.80	37.03	348,978	-0.46(-1.24%)
Nov 02, 2022	37.89		37.45	37.49	498,277	-0.72(-1.87%)
Nov 01, 2022	38.58	38.69	37.88	38.21	374,779	-0.11(-0.28%)
Oct 31, 2022	37.85	38.55	37.83	38.32	380,410	+0.27(+0.71%)
Oct 28, 2022	37.73	38.14	37.47	38.04	358,326	+0.75(+2.00%)
Oct 27, 2022	37.10	37.80	36.87	37.30	427,128	+0.46(+1.26%)
Oct 26, 2022	36.86	37.44	36.66	36.83	496,256	+0.13(+0.34%)
Oct 25, 2022	35.47	36.98	35.47	36.71	519,572	+1.13(+3.18%)
Oct 24, 2022	35.35	36.13	35.30	35.58	389,706	+0.54(+1.55%)
Oct 21, 2022	35.02	35.18	34.22	35.03	368,005	+0.37(+1.06%)
Oct 20, 2022	35.25	35.62	34.52	34.67	413,015	-0.53(-1.51%)
Oct 19, 2022	35.33	35.84	34.64	35.20	407,469	-0.70(-1.94%)
Oct 18, 2022	36.46	36.73	35.24	35.90	662,787	+0.32(+0.90%)
Oct 17, 2022	35.05	35.61	35.05	35.58	641,178	+1.17(+3.40%)
Oct 14, 2022	35.53	35.75	34.25	34.41	516,698	-0.91(-2.58%)
Oct 13, 2022	33.67	35.46	33.19	35.31	753,311	+1.25(+3.67%)
Oct 12, 2022	34.42	34.46	33.68	34.07	445,060	-0.28(-0.82%)
Oct 11, 2022	34.00	34.77	33.82	34.35	492,584	+0.26(+0.77%)
Oct 10, 2022	34.95	35.04	33.95	34.09	477,961	-0.77(-2.22%)
Oct 07, 2022	35.59	35.88	34.72	34.86	478,215	-1.27(-3.51%)
Oct 06, 2022	36.05	36.32	35.76	36.13	345,804	-0.31(-0.85%)
Oct 05, 2022	36.06	36.51	35.78	36.44	467,155	-0.37(-1.00%)
Oct 04, 2022	35.28	36.81	35.28	36.81	596,437	+1.92(+5.49%)
Oct 03, 2022	34.34	35.07	33.65	34.89	417,522	+1.13(+3.36%)
Sep 30, 2022	34.35	34.53	33.66	33.76	723,075	-0.62(-1.80%)
Sep 29, 2022	33.72	34.41	33.23	34.38	580,797	+0.22(+0.65%)
Sep 28, 2022	33.83	34.38	33.55	34.15	1,348,800	+0.56(+1.67%)
Sep 27, 2022	34.34	34.66	33.18	33.59	892,548	-0.35(-1.03%)
Sep 26, 2022	34.52	35.05	33.87	33.94	769,555	-0.91(-2.61%)
Sep 23, 2022	35.37	35.38	34.52	34.85	903,884	-0.91(-2.54%)
Sep 22, 2022	36.84	36.84	35.62	35.76	557,990	-1.16(-3.15%)
Sep 21, 2022	37.84	38.01	36.91	36.92	479,745	-0.70(-1.85%)
Sep 20, 2022	37.64	37.85	37.16	37.62	404,654	-0.44(-1.14%)
Sep 19, 2022	37.25	38.25	37.25	38.05	403,356	+0.39(+1.03%)
Sep 16, 2022	37.49	37.88	37.10	37.67	1,181,766	-0.22(-0.59%)
Sep 15, 2022	37.57	38.70	37.57	37.89	523,466	+0.07(+0.18%)
Sep 14, 2022	38.36	38.36	37.44	37.82	448,644	-0.36(-0.94%)
Sep 13, 2022	38.75	39.06	37.97	38.18	430,668	-1.48(-3.73%)
Sep 12, 2022	39.53	39.91	39.29	39.66	507,936	+0.28(+0.71%)
Sep 09, 2022	38.44	39.41	38.33	39.38	399,133	+1.05(+2.73%)
Sep 08, 2022	37.58	38.35	37.35	38.34	410,182	+0.36(+0.94%)
Sep 07, 2022	37.30	38.02	37.13	37.98	464,638	+0.71(+1.90%)
Sep 06, 2022	37.71	37.71	36.79	37.27	514,376	-0.35(-0.93%)
Sep 02, 2022	38.27	38.52	37.41	37.62	422,895	-0.21(-0.56%)
Sep 01, 2022	38.43	38.43	37.58	37.83	324,026	-0.88(-2.28%)
Aug 31, 2022	39.04	39.16	38.70	38.71	632,814	-0.33(-0.84%)
Aug 30, 2022	39.22	39.31	38.66	39.04	388,703	-0.13(-0.32%)
Aug 29, 2022	39.08	39.52	38.83	39.17	294,436	-0.24(-0.61%)
Aug 26, 2022	40.68	40.68	39.38	39.41	372,437	-1.01(-2.50%)
Aug 25, 2022	39.86	40.42	39.79	40.42	643,607	+0.55(+1.38%)
Aug 24, 2022	40.38	40.44	39.87	39.87	335,625	-0.62(-1.52%)
Aug 23, 2022	40.43	40.75	40.43	40.49	322,601	-0.04(-0.10%)
Aug 22, 2022	41.04	41.04	40.36	40.52	532,001	-1.19(-2.86%)
Aug 19, 2022	42.10	42.31	41.57	41.72	561,821	-0.74(-1.75%)
Aug 18, 2022	42.23	42.59	42.07	42.46	449,006	+0.14(+0.34%)
Aug 17, 2022	41.96	42.69	41.81	42.32	386,843	-0.28(-0.66%)
Aug 16, 2022	42.10	42.67	41.49	42.59	440,207	+0.40(+0.96%)
Aug 15, 2022	41.71	42.21	41.54	42.19	393,807	+0.08(+0.18%)
Aug 12, 2022	41.71	42.13	41.48	42.11	318,316	+0.78(+1.89%)
Aug 11, 2022	41.21	41.64	41.00	41.33	525,186	+0.14(+0.35%)
Aug 10, 2022	41.14	41.46	40.94	41.19	528,889	+0.88(+2.17%)
Aug 09, 2022	40.75	40.88	40.15	40.31	473,091	-0.79(-1.92%)
Aug 08, 2022	41.57	41.81	40.90	41.10	431,263	-0.13(-0.33%)
Aug 05, 2022	41.44	42.20	41.16	41.24	452,273	+0.23(+0.56%)
Aug 04, 2022	40.82	41.13	40.52	41.01	321,856	+0.34(+0.83%)
Aug 03, 2022	40.51	40.98	40.27	40.67	368,961	+0.63(+1.56%)
Aug 02, 2022	40.44	40.72	40.02	40.04	357,148	-0.55(-1.35%)
Aug 01, 2022	40.00	40.77	39.56	40.59	436,915	+0.39(+0.96%)
Jul 29, 2022	40.11	40.42	39.78	40.21	335,188	+0.39(+0.97%)
Jul 28, 2022	39.55	39.86	38.93	39.82	295,194	+0.46(+1.17%)
Jul 27, 2022	39.23	39.49	38.78	39.36	369,529	+0.34(+0.86%)
Jul 26, 2022	39.05	39.37	38.87	39.02	297,374	-0.39(-0.98%)
Jul 25, 2022	38.70	39.42	38.60	39.41	333,692	+0.99(+2.58%)
Jul 22, 2022	38.73	39.06	38.12	38.42	342,316	-0.18(-0.47%)
Jul 21, 2022	38.17	38.60	37.65	38.60	399,025	+0.18(+0.48%)
Jul 20, 2022	38.15	38.54	37.85	38.42	348,688	+0.29(+0.76%)
Jul 19, 2022	37.45	38.33	37.24	38.13	438,150	+1.03(+2.78%)
Jul 18, 2022	37.98	38.45	36.96	37.10	456,335	-0.78(-2.06%)
Jul 15, 2022	37.86	38.12	37.12	37.88	428,820	+0.71(+1.92%)
Jul 14, 2022	36.67	37.20	36.45	37.16	248,589	-0.36(-0.95%)
Jul 13, 2022	37.15	37.71	36.80	37.52	362,142	+0.09(+0.23%)
Jul 12, 2022	37.20	37.94	37.20	37.43	260,297	+0.07(+0.18%)
Jul 11, 2022	37.16	37.78	37.16	37.37	329,384	-0.13(-0.36%)
Jul 08, 2022	37.48	37.67	37.08	37.50	273,051	+0.13(+0.33%)
Jul 07, 2022	37.32	37.83	37.32	37.38	301,365	+0.25(+0.67%)
Jul 06, 2022	36.80	37.54	36.49	37.13	325,192	-0.09(-0.23%)
Jul 05, 2022	37.03	37.38	36.37	37.21	458,150	-0.84(-2.20%)
Jul 01, 2022	37.00	38.07	37.00	38.05	316,460	+0.60(+1.59%)
Jun 30, 2022	37.12	38.06	36.81	37.45	488,373	-0.15(-0.41%)
Jun 29, 2022	37.51	37.63	37.00	37.61	557,497	-0.03(-0.08%)
Jun 28, 2022	38.31	38.48	37.60	37.64	484,799	-0.29(-0.76%)
Jun 27, 2022	38.17	38.45	37.71	37.93	515,301	+0.04(+0.10%)
Jun 24, 2022	36.78	37.97	36.62	37.89	1,641,972	+1.48(+4.07%)
Jun 23, 2022	35.38	36.48	35.38	36.40	546,304	+0.98(+2.77%)
Jun 22, 2022	35.05	35.61	34.93	35.42	430,033	-0.16(-0.46%)
Jun 21, 2022	36.38	36.38	35.42	35.59	982,932	+0.03(+0.08%)
Jun 17, 2022	34.72	35.69	34.37	35.56	1,504,546	+1.21(+3.53%)
Jun 16, 2022	36.34	36.44	34.20	34.34	750,630	-2.81(-7.57%)
Jun 15, 2022	38.06	38.14	36.58	37.15	720,897	-0.15(-0.41%)
Jun 14, 2022	37.09	37.70	36.88	37.31	803,199	-0.09(-0.23%)
Jun 13, 2022	38.47	38.52	37.11	37.40	545,330	-1.94(-4.94%)
Jun 10, 2022	40.15	40.52	39.27	39.34	417,020	-1.63(-3.97%)
Jun 09, 2022	41.13	41.64	40.96	40.97	371,436	-0.41(-1.00%)
Jun 08, 2022	41.91	41.91	41.04	41.38	436,112	-0.75(-1.78%)
Jun 07, 2022	41.02	42.18	41.02	42.13	408,280	+0.85(+2.05%)
Jun 06, 2022	41.18	41.55	40.90	41.29	359,146	+0.54(+1.32%)
Jun 03, 2022	40.81	41.22	40.47	40.75	353,414	-0.58(-1.40%)
Jun 02, 2022	40.85	41.32	40.52	41.32	461,403	+0.54(+1.32%)
Jun 01, 2022	41.38	41.38	40.14	40.78	553,225	-0.41(-1.00%)
May 31, 2022	40.74	41.30	40.34	41.20	672,066	+0.26(+0.64%)
May 27, 2022	40.46	40.96	40.23	40.94	341,376	+0.43(+1.06%)
May 26, 2022	39.60	40.76	39.43	40.51	728,035	+1.22(+3.10%)
May 25, 2022	38.50	39.54	38.50	39.29	534,154	+0.65(+1.69%)
May 24, 2022	39.09	39.14	38.04	38.64	522,689	-0.63(-1.61%)
May 23, 2022	39.48	39.91	38.94	39.27	641,630	+0.49(+1.26%)
May 20, 2022	39.95	40.26	37.94	38.78	669,738	-0.83(-2.10%)
May 19, 2022	38.77	40.08	38.75	39.62	1,043,612	+0.43(+1.10%)
May 18, 2022	40.55	40.95	39.06	39.19	1,059,927	-1.62(-3.97%)
May 17, 2022	39.48	40.82	39.30	40.80	1,164,988	+2.00(+5.16%)
May 16, 2022	38.74	39.13	38.26	38.80	1,009,272	-0.16(-0.42%)
May 13, 2022	39.07	39.43	38.65	38.97	1,061,331	+0.31(+0.79%)
May 12, 2022	38.83	38.95	37.95	38.66	793,239	-0.13(-0.35%)
May 11, 2022	39.54	40.02	38.74	38.79	834,789	-0.41(-1.05%)
May 10, 2022	39.65	39.70	38.53	39.20	983,254	-0.22(-0.56%)
May 09, 2022	39.99	40.45	39.37	39.42	1,181,835	-0.96(-2.37%)
May 06, 2022	39.69	40.83	39.01	40.38	1,062,759	+0.69(+1.74%)
May 05, 2022	40.77	41.02	39.15	39.69	563,710	-1.54(-3.74%)
May 04, 2022	40.44	41.26	39.88	41.24	451,271	+0.89(+2.21%)
May 03, 2022	39.35	40.53	39.12	40.34	444,218	+1.09(+2.78%)
May 02, 2022	39.00	39.44	38.31	39.25	637,445	+0.42(+1.09%)
Apr 29, 2022	39.47	40.08	38.69	38.83	448,804	-1.04(-2.62%)
Apr 28, 2022	39.35	40.05	38.99	39.88	332,407	+1.03(+2.64%)
Apr 27, 2022	38.73	39.34	38.58	38.85	362,796	-0.14(-0.37%)
Apr 26, 2022	39.18	39.63	38.97	38.99	498,789	-0.80(-2.02%)
Apr 25, 2022	39.26	39.80	38.44	39.80	690,457	+0.36(+0.92%)
Apr 22, 2022	41.39	41.57	39.39	39.43	1,057,371	-2.27(-5.44%)
Apr 21, 2022	42.41	42.62	41.67	41.71	950,594	-0.31(-0.73%)
Apr 20, 2022	41.63	42.32	41.51	42.01	660,257	+0.85(+2.07%)
Apr 19, 2022	40.41	41.24	40.41	41.16	690,662	+0.76(+1.87%)
Apr 18, 2022	39.83	40.69	39.83	40.40	540,531	+0.46(+1.15%)
Apr 14, 2022	39.40	39.99	39.20	39.94	518,992	+0.63(+1.61%)
Apr 13, 2022	38.16	39.37	38.16	39.31	489,368	+0.87(+2.27%)
Apr 12, 2022	38.96	39.52	38.31	38.44	663,937	-0.32(-0.82%)
Apr 11, 2022	39.21	39.55	38.51	38.75	711,216	+0.19(+0.50%)
Apr 08, 2022	38.45	38.84	38.01	38.56	705,234	+0.11(+0.27%)
Apr 07, 2022	38.10	38.55	37.72	38.46	699,080	+0.23(+0.60%)
Apr 06, 2022	38.90	39.18	37.97	38.23	1,577,217	-0.67(-1.72%)
Apr 05, 2022	38.72	39.25	38.52	38.90	608,413	+0.05(+0.12%)
Apr 04, 2022	38.89	38.94	38.23	38.85	567,853	-0.24(-0.61%)
Apr 01, 2022	39.68	40.13	38.83	39.09	565,147	-0.39(-0.99%)
Mar 31, 2022	40.18	40.67	39.46	39.48	453,398	-0.70(-1.74%)
Mar 30, 2022	41.03	41.12	40.06	40.18	446,930	-0.83(-2.03%)
Mar 29, 2022	41.25	41.43	40.36	41.02	602,157	+0.54(+1.33%)
Mar 28, 2022	40.41	40.48	39.64	40.48	515,558	-0.04(-0.09%)
Mar 25, 2022	40.14	40.66	40.14	40.52	500,333	+0.24(+0.59%)
Mar 24, 2022	39.46	40.33	39.03	40.28	558,612	+1.03(+2.64%)
Mar 23, 2022	40.10	40.32	39.17	39.24	437,894	-1.16(-2.87%)
Mar 22, 2022	40.22	40.85	40.19	40.40	423,361	+0.61(+1.54%)
Mar 21, 2022	39.87	40.36	39.66	39.79	619,316	-0.12(-0.29%)
Mar 18, 2022	39.67	39.99	39.03	39.90	1,794,574	+0.22(+0.56%)
Mar 17, 2022	40.02	40.03	39.35	39.68	948,993	-0.70(-1.73%)
Mar 16, 2022	40.27	41.08	39.86	40.38	1,231,645	+0.30(+0.74%)
Mar 15, 2022	40.34	40.82	39.29	40.09	1,012,550	+0.03(+0.07%)
Mar 14, 2022	40.13	40.56	39.35	40.06	796,576	+0.94(+2.40%)
Mar 11, 2022	39.31	39.87	39.05	39.12	491,350	-0.03(-0.07%)
Mar 10, 2022	38.50	39.24	38.35	39.15	457,504	-0.12(-0.32%)
Mar 09, 2022	39.00	39.82	38.86	39.27	596,885	+1.53(+4.06%)
Mar 08, 2022	38.77	39.33	37.42	37.74	942,123	-0.75(-1.96%)
Mar 07, 2022	40.33	40.33	38.48	38.49	614,820	-1.89(-4.67%)
Mar 04, 2022	40.82	40.91	39.98	40.38	660,312	-1.28(-3.07%)
Mar 03, 2022	42.30	42.55	41.33	41.66	435,364	-0.49(-1.15%)
Mar 02, 2022	41.12	42.21	41.12	42.14	622,845	+1.50(+3.68%)
Mar 01, 2022	41.88	42.09	40.23	40.65	1,244,863	-1.47(-3.49%)
Feb 28, 2022	41.64	42.21	41.48	42.11	585,213	-0.22(-0.52%)
Feb 25, 2022	41.28	42.40	41.59	42.33	479,388	+1.26(+3.06%)
Feb 24, 2022	40.65	41.24	40.13	41.08	731,005	-0.63(-1.51%)
Feb 23, 2022	42.65	42.95	41.56	41.70	465,964	-0.66(-1.55%)
Feb 22, 2022	42.91	42.96	41.98	42.36	540,641	-0.54(-1.27%)
Feb 18, 2022				42.91	0	+0.22(+0.51%)
Feb 17, 2022	43.82	43.82	42.53	42.69	545,210	-1.80(-4.05%)
Feb 16, 2022	44.47	44.62	43.99	44.49	570,641	+0.08(+0.17%)
Feb 15, 2022	43.59	44.47	43.44	44.41	887,250	+1.13(+2.62%)
Feb 14, 2022	43.48	43.95	42.91	43.28	810,774	-0.37(-0.85%)
Feb 11, 2022	44.07	45.05	43.32	43.65	722,122	+0.16(+0.37%)
Feb 10, 2022	43.50	44.71	43.28	43.49	918,210	-0.54(-1.23%)
Feb 09, 2022	44.95	44.99	44.00	44.03	568,199	-0.69(-1.54%)
Feb 08, 2022	44.15	44.91	43.91	44.72	750,934	+0.95(+2.18%)
Feb 07, 2022	43.33	44.28	43.30	43.76	622,313	+0.27(+0.61%)
Feb 04, 2022	42.73	43.78	42.54	43.50	517,081	+0.51(+1.18%)
Feb 03, 2022	43.38		42.82	42.99	684,500	-0.49(-1.12%)
Feb 02, 2022	43.72	43.88	43.11	43.48	708,766	-0.42(-0.96%)
Feb 01, 2022	43.45	43.93	42.81	43.90	665,699	+0.39(+0.90%)
Jan 31, 2022	42.01	43.52		43.51	1,089,229	+1.01(+2.38%)
Jan 28, 2022	41.94	42.50	41.05	42.50	995,308	+0.66(+1.57%)
Jan 27, 2022	43.61	43.86	41.33	41.84	952,962	-1.47(-3.39%)
Jan 26, 2022	44.15	44.47	42.53	43.31	1,227,357	-0.28(-0.63%)
Jan 25, 2022	42.87	43.88	41.98	43.58	2,031,921	+0.30(+0.70%)
Jan 24, 2022	42.41	43.47	41.74	43.28	1,274,466	+0.41(+0.96%)
Jan 21, 2022	43.92	44.54	42.72	42.87	841,642	-1.15(-2.62%)
Jan 20, 2022	44.82	45.46	43.90	44.02	758,302	-0.59(-1.32%)
Jan 19, 2022	46.14	46.35	44.44	44.61	1,109,832	-1.43(-3.11%)
Jan 18, 2022	46.61	46.99	45.91	46.04	579,725	-0.99(-2.11%)
Jan 14, 2022				47.03	0	-0.11(-0.24%)
Jan 13, 2022	47.50	47.82	47.00	47.15	431,975	-0.03(-0.06%)
Jan 12, 2022	47.03	47.66	46.78	47.18	707,194	+0.19(+0.41%)
Jan 11, 2022	47.29	47.48	46.48	46.99	915,991	-0.01(-0.02%)
Jan 10, 2022	46.13	47.09	45.76	46.99	1,061,840	+1.51(+3.31%)
Jan 07, 2022	44.63	45.65	44.63	45.49	757,727	+0.89(+1.99%)
Jan 06, 2022	43.69	44.81	43.69	44.60	910,427	+1.12(+2.56%)
Jan 05, 2022	44.41	44.66	43.46	43.49	750,135	-0.60(-1.36%)
Jan 04, 2022	43.85	44.48	43.75	44.09	668,265	+0.60(+1.38%)