Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	17.34	18.00	17.34	17.95	227,943	+0.14(+0.79%)
Mar 30, 2023	17.74	17.90	17.70	17.81	165,246	+0.13(+0.74%)
Mar 29, 2023	17.55	17.72	17.55	17.68	115,887	+0.17(+0.97%)
Mar 28, 2023	17.85	17.85	17.30	17.51	181,255	-0.00(-0.01%)
Mar 27, 2023	17.36	17.57	17.36	17.51	293,303	+0.12(+0.70%)
Mar 24, 2023	17.28	17.50	17.28	17.39	443,335	-0.20(-1.14%)
Mar 23, 2023	17.50	17.74	17.50	17.59	349,413	+0.03(+0.17%)
Mar 22, 2023	17.51	17.79	17.51	17.56	88,766	+0.12(+0.70%)
Mar 21, 2023	17.52	17.52	17.35	17.44	92,833	+0.02(+0.10%)
Mar 20, 2023	17.18	17.58	17.18	17.42	141,326	+0.22(+1.28%)
Mar 17, 2023	16.93	17.50	16.93	17.20	152,775	-0.07(-0.41%)
Mar 16, 2023	17.22	17.31	17.05	17.27	144,969	+0.26(+1.53%)
Mar 15, 2023	16.80	17.09	16.78	17.01	144,602	-0.31(-1.79%)
Mar 14, 2023	17.10	17.37	17.10	17.32	125,066	-0.09(-0.52%)
Mar 13, 2023	17.36	17.54	17.12	17.41	257,329	-0.20(-1.14%)
Mar 10, 2023	17.99	17.99	17.55	17.61	185,068	-0.07(-0.40%)
Mar 09, 2023	18.10	18.10	17.63	17.68	274,078	-0.06(-0.35%)
Mar 08, 2023	17.72	17.81	17.66	17.74	108,340	+0.17(+0.98%)
Mar 07, 2023	17.60	17.89	17.57	17.57	156,845	-0.26(-1.46%)
Mar 06, 2023	17.80	17.92	17.80	17.83	248,794	-0.02(-0.11%)
Mar 03, 2023	17.46	17.88	17.46	17.85	177,744	+0.42(+2.41%)
Mar 02, 2023	17.25	17.44	17.25	17.43	130,697	+0.12(+0.72%)
Mar 01, 2023	17.20	17.38	17.20	17.30	116,695	+0.32(+1.91%)
Feb 28, 2023	17.09	17.09	16.91	16.98	156,222	-0.05(-0.32%)
Feb 27, 2023	16.88	17.09	16.88	17.04	323,268	+0.50(+2.99%)
Feb 24, 2023	16.55	16.74	16.40	16.54	395,824	+0.08(+0.49%)
Feb 23, 2023	16.18	16.49	16.18	16.46	142,816	+0.15(+0.95%)
Feb 22, 2023	16.56	16.56	16.25	16.31	133,498	-0.19(-1.18%)
Feb 21, 2023	16.65	16.70	16.48	16.50	162,011	-0.41(-2.42%)
Feb 17, 2023	16.97	16.97	16.69	16.91	262,641	-0.07(-0.41%)
Feb 16, 2023	17.15	17.15	16.92	16.98	160,152	-0.13(-0.76%)
Feb 15, 2023	17.20	17.20	17.01	17.11	177,153	-0.24(-1.38%)
Feb 14, 2023	17.20	17.44	17.03	17.35	112,508	+0.07(+0.38%)
Feb 13, 2023	17.15	17.30	17.00	17.29	180,194	-0.07(-0.43%)
Feb 10, 2023	17.24	17.53	17.24	17.36	395,213	+0.13(+0.75%)
Feb 09, 2023	17.36	17.55	17.22	17.23	190,492	-0.16(-0.89%)
Feb 08, 2023	17.50	17.53	17.36	17.39	189,197	-0.15(-0.88%)
Feb 07, 2023	17.23	17.55	17.23	17.54	124,373	+0.20(+1.18%)
Feb 06, 2023	17.53	17.53	17.39	17.34	166,698	-0.25(-1.45%)
Feb 03, 2023	17.61	17.72	17.46	17.59	187,545	-0.25(-1.40%)
Feb 02, 2023	17.98	17.98	17.61	17.84	108,415	-0.06(-0.34%)
Feb 01, 2023	17.50	17.90	17.40	17.90	150,826	+0.24(+1.36%)
Jan 31, 2023	17.71	17.71	17.41	17.66	117,358	-0.10(-0.56%)
Jan 30, 2023	17.80	17.88	17.76	17.76	284,295	+0.01(+0.06%)
Jan 27, 2023	17.88	17.90	17.37	17.75	188,382	+0.66(+3.86%)
Jan 26, 2023	17.31	17.31	16.97	17.09	234,245	-0.01(-0.06%)
Jan 25, 2023	16.87	17.16	16.87	17.10	371,039	+0.04(+0.23%)
Jan 24, 2023	16.82	17.15	16.82	17.06	306,870	+0.05(+0.29%)
Jan 23, 2023	16.60	17.02	16.60	17.01	414,639	+0.16(+0.95%)
Jan 20, 2023	16.44	16.90	16.44	16.85	490,256	+0.19(+1.14%)
Jan 19, 2023	16.67	16.82	16.53	16.66	417,559	-0.09(-0.54%)
Jan 18, 2023	16.80	16.99	16.72	16.75	535,131	+0.05(+0.30%)
Jan 17, 2023	16.56	16.72	16.48	16.70	610,981	+0.50(+3.05%)
Jan 13, 2023	16.04	16.24	16.04	16.20	271,431	-0.07(-0.40%)
Jan 12, 2023	16.01	16.32	15.92	16.27	424,896	+0.54(+3.40%)
Jan 11, 2023	15.67	15.75	15.35	15.73	276,238	+0.63(+4.21%)
Jan 10, 2023	15.21	15.21	14.98	15.10	261,579	-0.11(-0.72%)
Jan 09, 2023	15.03	15.38	15.03	15.21	368,996	+0.01(+0.07%)
Jan 06, 2023	14.69	15.21	14.69	15.20	374,902	+0.43(+2.91%)
Jan 05, 2023	15.05	15.05	14.73	14.77	307,367	-0.26(-1.73%)
Jan 04, 2023	15.00	15.17	15.00	15.03	319,441	+0.03(+0.20%)
Jan 03, 2023	14.88	15.50	14.88	15.00	384,259	+0.13(+0.87%)
Dec 30, 2022	15.30	15.30	14.80	14.87	296,161	-0.24(-1.59%)
Dec 29, 2022	14.75	15.14	14.75	15.11	259,264	+0.36(+2.44%)
Dec 28, 2022	14.64	15.05	14.64	14.75	567,282	-0.10(-0.67%)
Dec 27, 2022	14.80	15.20	14.80	14.85	395,485	-0.28(-1.86%)
Dec 23, 2022	14.66	15.58	14.66	15.13	178,050	+0.15(+1.01%)
Dec 22, 2022	15.50	15.50	14.84	14.98	328,732	-0.04(-0.27%)
Dec 21, 2022	14.90	15.17	14.90	15.02	347,630	-0.09(-0.60%)
Dec 20, 2022	14.90	15.30	14.90	15.11	328,297	+0.11(+0.73%)
Dec 19, 2022	15.18	15.18	14.90	15.00	517,662	+0.12(+0.81%)
Dec 16, 2022	14.92	15.24	14.83	14.88	259,124	+0.03(+0.20%)
Dec 15, 2022	15.07	15.49	14.82	14.85	320,052	-0.48(-3.13%)
Dec 14, 2022	15.20	15.80	15.20	15.33	386,778	-0.06(-0.39%)
Dec 13, 2022	15.05	15.62	15.05	15.39	493,348	-0.03(-0.19%)
Dec 12, 2022	15.20	15.70	15.20	15.42	380,381	+0.26(+1.72%)
Dec 09, 2022	15.48	15.70	15.16	15.16	368,203	+0.04(+0.26%)
Dec 08, 2022	15.40	15.40	14.80	15.12	255,614	-0.01(-0.07%)
Dec 07, 2022	14.86	15.39	14.85	15.13	328,512	-0.06(-0.39%)
Dec 06, 2022	15.23	15.34	15.07	15.19	486,983	+0.08(+0.53%)
Dec 05, 2022	15.52	15.79	15.09	15.11	326,448	+0.04(+0.27%)
Dec 02, 2022	14.90	15.09	14.37	15.07	194,816	+0.05(+0.33%)
Dec 01, 2022	14.56	15.50	14.56	15.02	247,383	+0.05(+0.33%)
Nov 30, 2022	14.50	14.97	14.50	14.97	259,368	+0.30(+2.04%)
Nov 29, 2022	14.75	15.05	14.62	14.67	208,268	+0.00(+0.00%)
Nov 28, 2022	15.15	15.15	14.63	14.67	272,521	-0.04(-0.27%)
Nov 25, 2022	14.21	14.74	14.21	14.71	217,310	-0.13(-0.88%)
Nov 23, 2022	15.14	15.14	14.25	14.84	230,714	+0.24(+1.64%)
Nov 22, 2022	14.40	14.65	14.40	14.60	317,734	+0.23(+1.60%)
Nov 21, 2022	14.69	14.69	14.35	14.37	494,572	-0.25(-1.71%)
Nov 18, 2022	14.85	14.99	14.40	14.62	249,777	-0.06(-0.41%)
Nov 17, 2022	14.65	15.04	14.26	14.68	220,964	-0.16(-1.08%)
Nov 16, 2022	14.71	14.93	14.70	14.84	200,126	-0.13(-0.87%)
Nov 15, 2022	14.80	15.15	14.80	14.97	388,912	+0.29(+1.98%)
Nov 14, 2022	14.96	14.96	14.66	14.68	295,964	-0.25(-1.67%)
Nov 11, 2022	14.50	14.93	14.50	14.93	164,921	+0.61(+4.26%)
Nov 10, 2022	13.75	14.32	13.68	14.32	276,003	+0.78(+5.76%)
Nov 09, 2022	13.69	14.07	13.51	13.54	412,833	-0.14(-1.02%)
Nov 08, 2022	13.30	13.81	13.30	13.68	513,176	+0.07(+0.51%)
Nov 07, 2022	14.03	14.03	13.33	13.61	471,670	+0.12(+0.89%)
Nov 04, 2022	13.67	13.77	13.28	13.49	372,227	+0.44(+3.37%)
Nov 03, 2022	13.40	13.40	13.03	13.05	536,090	-0.06(-0.46%)
Nov 02, 2022	13.42	13.68	13.09	13.11	387,898	-0.23(-1.72%)
Nov 01, 2022	13.30	13.70	13.30	13.34	551,711	+0.21(+1.60%)
Oct 31, 2022	13.40	13.40	13.11	13.13	759,886	-0.28(-2.09%)
Oct 28, 2022	13.09	13.43	13.08	13.41	835,243	+0.16(+1.21%)
Oct 27, 2022	13.40	13.45	13.12	13.25	425,653	-0.68(-4.88%)
Oct 26, 2022	13.42	14.06	13.42	13.93	201,011	+0.10(+0.72%)
Oct 25, 2022	13.56	13.99	13.15	13.83	467,994	+0.16(+1.16%)
Oct 24, 2022	13.21	13.85	13.21	13.67	347,514	-0.19(-1.36%)
Oct 21, 2022	13.35	13.88	13.06	13.86	207,607	+0.36(+2.67%)
Oct 20, 2022	13.26	13.70	13.26	13.50	461,561	-0.02(-0.15%)
Oct 19, 2022	13.24	13.68	13.24	13.52	270,988	-0.12(-0.88%)
Oct 18, 2022	13.34	13.85	13.34	13.64	511,508	+0.01(+0.07%)
Oct 17, 2022	13.93	13.93	13.41	13.63	452,999	+0.29(+2.17%)
Oct 14, 2022	13.85	13.85	13.27	13.34	425,786	-0.51(-3.68%)
Oct 13, 2022	13.50	13.91	13.33	13.85	648,649	+0.07(+0.51%)
Oct 12, 2022	13.50	13.92	13.50	13.78	661,773	+0.04(+0.29%)
Oct 11, 2022	13.96	14.00	13.68	13.74	623,205	-0.38(-2.69%)
Oct 10, 2022	13.94	14.50	13.94	14.12	271,956	-0.05(-0.35%)
Oct 07, 2022	14.37	14.50	14.15	14.17	489,940	-0.10(-0.68%)
Oct 06, 2022	14.42	14.55	14.25	14.27	378,964	-0.15(-1.06%)
Oct 05, 2022	14.86	14.86	13.96	14.42	414,864	-0.23(-1.57%)
Oct 04, 2022	14.32	14.65	14.32	14.65	918,841	+0.34(+2.38%)
Oct 03, 2022	13.82	14.36	13.78	14.31	438,615	+0.31(+2.21%)
Sep 30, 2022	14.00	14.20	13.97	14.00	632,563	-0.18(-1.27%)
Sep 29, 2022	14.24	14.39	14.00	14.18	759,946	-0.21(-1.46%)
Sep 28, 2022	14.70	14.70	14.10	14.39	4,080,641	-0.13(-0.90%)
Sep 27, 2022	14.66	14.84	14.40	14.52	2,233,990	-0.14(-0.95%)
Sep 26, 2022	14.60	14.80	14.54	14.66	450,978	+0.06(+0.41%)
Sep 23, 2022	14.97	14.97	14.53	14.60	322,023	-0.40(-2.67%)
Sep 22, 2022	15.29	15.65	14.92	15.00	327,895	+0.00(+0.00%)
Sep 21, 2022	15.40	15.55	14.96	15.00	332,006	+0.07(+0.50%)
Sep 20, 2022	14.75	15.30	14.75	14.93	416,626	-0.15(-1.03%)
Sep 19, 2022	15.08	15.09	14.75	15.08	301,244	+0.09(+0.60%)
Sep 16, 2022	15.00	15.08	14.89	14.99	314,122	-0.15(-0.99%)
Sep 15, 2022	15.01	15.43	15.01	15.14	178,059	-0.19(-1.24%)
Sep 14, 2022	15.38	15.43	15.30	15.33	193,508	-0.03(-0.20%)
Sep 13, 2022	15.87	15.95	15.36	15.36	263,251	-0.80(-4.95%)
Sep 12, 2022	16.23	16.31	15.74	16.16	261,152	-0.03(-0.19%)
Sep 09, 2022	16.09	16.21	16.08	16.19	168,126	+0.25(+1.57%)
Sep 08, 2022	15.84	16.01	15.71	15.94	317,666	+0.32(+2.05%)
Sep 07, 2022	15.68	15.71	15.31	15.62	227,632	-0.13(-0.83%)
Sep 06, 2022	15.50	15.84	15.50	15.75	395,881	-0.07(-0.44%)
Sep 02, 2022	15.67	16.04	15.55	15.82	214,316	-0.18(-1.12%)
Sep 01, 2022	16.04	16.47	15.85	16.00	214,836	-0.08(-0.50%)
Aug 31, 2022	16.64	16.64	15.64	16.08	179,414	-0.14(-0.86%)
Aug 30, 2022	16.91	16.91	16.15	16.22	205,762	-0.06(-0.35%)
Aug 29, 2022	16.20	16.50	16.20	16.28	265,212	-0.35(-2.12%)
Aug 26, 2022	16.45	17.06	16.45	16.63	185,002	-0.37(-2.18%)
Aug 25, 2022	16.30	17.00	16.30	17.00	155,856	+0.16(+0.95%)
Aug 24, 2022	16.10	17.00	16.10	16.84	173,723	-0.13(-0.77%)
Aug 23, 2022	16.88	17.12	16.85	16.97	206,934	+0.02(+0.12%)
Aug 22, 2022	17.25	17.25	16.88	16.95	339,059	-0.41(-2.36%)
Aug 19, 2022	17.20	17.80	17.20	17.36	216,672	-0.40(-2.25%)
Aug 18, 2022	17.79	18.01	17.66	17.76	256,471	-0.16(-0.89%)
Aug 17, 2022	18.00	18.03	17.83	17.92	116,688	-0.48(-2.61%)
Aug 16, 2022	18.00	18.94	18.00	18.40	117,296	-0.15(-0.81%)
Aug 15, 2022	18.40	18.71	18.40	18.55	185,812	+0.21(+1.12%)
Aug 12, 2022	18.49	18.49	18.00	18.34	314,503	+0.77(+4.35%)
Aug 11, 2022	17.09	17.75	17.09	17.58	234,134	+0.06(+0.34%)
Aug 10, 2022	18.00	18.00	16.91	17.52	131,534	+0.75(+4.47%)
Aug 09, 2022	17.20	17.20	16.75	16.77	229,908	-0.44(-2.56%)
Aug 08, 2022	17.17	17.33	17.10	17.21	314,179	+0.24(+1.41%)
Aug 05, 2022	17.17	17.34	16.84	16.97	156,069	-0.07(-0.41%)
Aug 04, 2022	16.90	17.24	16.90	17.04	108,815	+0.14(+0.83%)
Aug 03, 2022	16.69	16.94	16.69	16.90	187,985	-0.08(-0.47%)
Aug 02, 2022	17.14	17.23	16.92	16.98	439,006	-0.40(-2.30%)
Aug 01, 2022	17.20	17.50	17.20	17.38	446,903	+0.20(+1.16%)
Jul 29, 2022	16.95	17.18	16.87	17.18	180,079	+0.52(+3.12%)
Jul 28, 2022	16.30	16.75	16.30	16.66	248,155	+0.56(+3.48%)
Jul 27, 2022	15.80	16.45	15.57	16.10	308,848	+0.37(+2.35%)
Jul 26, 2022	15.42	15.90	15.42	15.73	405,261	-0.30(-1.87%)
Jul 25, 2022	15.50	16.03	15.50	16.03	269,259	-0.27(-1.66%)
Jul 22, 2022	15.92	16.54	15.92	16.30	170,613	-0.07(-0.43%)
Jul 21, 2022	15.80	16.40	15.80	16.37	326,766	+0.47(+2.96%)
Jul 20, 2022	16.36	16.36	15.76	15.90	293,044	+0.17(+1.08%)
Jul 19, 2022	16.12	16.12	15.46	15.73	347,421	+0.43(+2.81%)
Jul 18, 2022	15.87	15.87	15.30	15.30	520,388	+0.03(+0.20%)
Jul 15, 2022	14.80	15.58	14.80	15.27	543,584	+0.14(+0.93%)
Jul 14, 2022	15.30	15.48	14.60	15.13	535,035	-0.15(-0.98%)
Jul 13, 2022	15.63	15.63	14.68	15.28	266,554	-0.03(-0.20%)
Jul 12, 2022	15.15	15.57	15.15	15.31	311,283	-0.44(-2.79%)
Jul 11, 2022	15.42	16.01	15.42	15.75	397,576	-0.55(-3.37%)
Jul 08, 2022	16.65	16.65	15.68	16.30	207,093	+0.09(+0.56%)
Jul 07, 2022	15.96	16.23	15.91	16.21	387,650	+0.64(+4.11%)
Jul 06, 2022	15.16	16.04	15.15	15.57	428,176	-0.08(-0.51%)
Jul 05, 2022	15.09	16.00	15.09	15.65	359,375	-0.09(-0.57%)
Jul 01, 2022	15.11	16.05	15.11	15.74	251,309	+0.20(+1.29%)
Jun 30, 2022	15.51	15.63	15.37	15.54	1,638,154	-0.46(-2.88%)
Jun 29, 2022	15.55	16.15	15.55	16.00	532,369	-0.15(-0.93%)
Jun 28, 2022	16.64	16.64	15.79	16.15	284,610	-0.05(-0.31%)
Jun 27, 2022	16.65	16.65	16.10	16.20	360,926	+0.26(+1.63%)
Jun 24, 2022	15.75	15.95	15.62	15.94	908,511	+0.44(+2.84%)
Jun 23, 2022	15.47	15.65	15.42	15.50	533,701	+0.04(+0.23%)
Jun 22, 2022	15.44	15.60	15.20	15.46	385,278	+0.03(+0.16%)
Jun 21, 2022	14.81	15.50	14.80	15.44	422,081	+0.22(+1.45%)
Jun 17, 2022	15.01	15.32	15.00	15.22	463,999	+0.22(+1.47%)
Jun 16, 2022	14.75	15.18	14.73	15.00	592,465	-0.12(-0.79%)
Jun 15, 2022	14.77	15.19	14.60	15.12	617,110	+0.18(+1.20%)
Jun 14, 2022	14.85	15.09	14.85	14.94	691,410	+0.11(+0.74%)
Jun 13, 2022	15.12	15.57	14.65	14.83	463,621	-0.70(-4.51%)
Jun 10, 2022	15.91	15.91	15.52	15.53	475,083	-0.52(-3.24%)
Jun 09, 2022	16.25	16.32	16.05	16.05	1,828,615	-0.31(-1.92%)
Jun 08, 2022	16.59	16.59	16.35	16.36	563,579	+0.01(+0.09%)
Jun 07, 2022	16.35	16.39	16.14	16.35	333,739	+0.12(+0.74%)
Jun 06, 2022	16.37	16.56	16.11	16.23	1,943,133	+0.04(+0.25%)
Jun 03, 2022	16.50	16.50	16.16	16.19	152,610	-0.46(-2.76%)
Jun 02, 2022	16.50	16.67	16.43	16.65	263,142	+0.40(+2.46%)
Jun 01, 2022	16.41	16.50	16.19	16.25	363,425	+0.00(+0.00%)
May 31, 2022	16.40	16.50	16.20	16.25	758,628	+0.01(+0.06%)
May 27, 2022	15.93	16.26	15.93	16.24	260,588	+0.00(+0.00%)
May 26, 2022	16.21	16.29	15.88	16.24	191,195	-0.23(-1.40%)
May 25, 2022	16.10	16.52	16.10	16.47	308,379	+0.12(+0.76%)
May 24, 2022	16.90	16.90	15.89	16.35	315,743	+0.03(+0.16%)
May 23, 2022	16.16	16.39	16.16	16.32	277,161	+0.31(+1.94%)
May 20, 2022	15.94	16.15	15.81	16.01	316,465	+0.41(+2.63%)
May 19, 2022	15.36	15.77	15.35	15.60	343,006	+0.30(+1.96%)
May 18, 2022	15.70	15.70	15.30	15.30	287,797	-0.32(-2.08%)
May 17, 2022	15.60	15.67	15.43	15.62	864,627	+0.24(+1.59%)
May 16, 2022	15.27	15.60	15.26	15.38	595,056	-0.07(-0.45%)
May 13, 2022	15.31	15.52	15.00	15.45	503,137	+0.53(+3.55%)
May 12, 2022	14.60	14.99	14.60	14.92	414,360	+0.28(+1.94%)
May 11, 2022	14.51	14.97	14.51	14.64	419,396	-0.12(-0.84%)
May 10, 2022	14.51	14.99	14.51	14.76	2,229,244	+0.49(+3.43%)
May 09, 2022	14.75	14.85	14.25	14.27	2,543,174	-0.61(-4.10%)
May 06, 2022	14.83	14.98	14.80	14.88	1,769,566	-0.14(-0.93%)
May 05, 2022	14.90	15.65	14.90	15.02	319,466	-0.42(-2.69%)
May 04, 2022	15.70	15.70	14.83	15.44	457,898	+0.24(+1.55%)
May 03, 2022	14.83	15.27	14.83	15.20	366,861	+0.05(+0.36%)
May 02, 2022	15.18	15.44	15.00	15.14	448,881	-0.13(-0.88%)
Apr 29, 2022	15.57	15.78	15.25	15.28	251,668	-0.23(-1.48%)
Apr 28, 2022	15.17	15.94	15.15	15.51	581,398	+0.36(+2.38%)
Apr 27, 2022	15.36	15.68	15.11	15.15	582,018	-0.21(-1.37%)
Apr 26, 2022	15.98	15.98	15.23	15.36	651,462	-0.92(-5.65%)
Apr 25, 2022	15.75	16.52	15.75	16.28	383,440	+0.17(+1.06%)
Apr 22, 2022	16.31	16.40	16.01	16.11	409,321	-0.09(-0.56%)
Apr 21, 2022	16.42	16.66	16.12	16.20	244,190	-0.21(-1.31%)
Apr 20, 2022	16.19	16.55	16.19	16.41	296,335	+0.07(+0.46%)
Apr 19, 2022	16.62	16.62	16.11	16.34	971,055	+0.20(+1.21%)
Apr 18, 2022	16.28	16.28	16.03	16.14	450,974	-0.23(-1.41%)
Apr 14, 2022	17.00	17.00	16.33	16.38	213,851	-0.07(-0.40%)
Apr 13, 2022	16.11	16.47	16.05	16.44	514,677	+0.44(+2.75%)
Apr 12, 2022	16.36	16.36	15.98	16.00	791,315	-0.92(-5.44%)
Apr 11, 2022	17.00	17.09	16.92	16.92	473,056	-0.37(-2.14%)
Apr 08, 2022	17.14	17.34	17.14	17.29	336,720	+0.04(+0.23%)
Apr 07, 2022	17.74	17.74	17.06	17.25	308,302	+0.00(+0.01%)
Apr 06, 2022	17.35	17.35	17.12	17.25	292,621	-0.19(-1.10%)
Apr 05, 2022	17.96	17.96	17.37	17.44	458,716	-0.48(-2.69%)
Apr 04, 2022	18.14	18.14	17.75	17.92	373,666	+0.29(+1.66%)