Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	52.20	52.48	51.30	51.35	3,435,093	-0.72(-1.39%)
Sep 29, 2022	52.08	52.13	51.16	52.08	3,438,144	-0.28(-0.54%)
Sep 28, 2022	51.28	52.57	51.07	52.36	2,958,635	+1.45(+2.86%)
Sep 27, 2022	51.23	51.50	50.29	50.91	2,625,151	-0.02(-0.05%)
Sep 26, 2022	51.20	51.98	50.92	50.93	3,084,529	-0.50(-0.97%)
Sep 23, 2022	51.64	51.74	50.67	51.43	2,898,166	-0.67(-1.28%)
Sep 22, 2022	52.46	52.82	51.84	52.10	2,010,649	-0.34(-0.66%)
Sep 21, 2022	53.39	53.82	52.44	52.44	2,140,516	-0.66(-1.25%)
Sep 20, 2022	53.18	53.32	52.54	53.10	2,249,916	-0.46(-0.86%)
Sep 19, 2022	51.93	53.58	51.93	53.56	2,442,839	+1.32(+2.53%)
Sep 16, 2022	52.07	52.57	51.48	52.24	4,857,973	-0.31(-0.58%)
Sep 15, 2022	53.00	53.51	52.26	52.55	3,450,898	-0.46(-0.87%)
Sep 14, 2022	52.87	53.20	52.51	53.01	2,722,391	+0.20(+0.38%)
Sep 13, 2022	54.08	54.20	52.55	52.81	3,364,838	-2.07(-3.77%)
Sep 12, 2022	54.45	55.06	54.29	54.88	2,244,923	+0.58(+1.07%)
Sep 09, 2022	54.12	54.90	54.01	54.29	3,729,923	+1.32(+2.49%)
Sep 08, 2022	53.78	53.78	51.99	52.97	4,334,753	-1.37(-2.53%)
Sep 07, 2022	53.20	54.54	52.85	54.35	2,760,819	+1.07(+2.00%)
Sep 06, 2022	53.06	53.57	52.75	53.28	2,130,244	+0.22(+0.42%)
Sep 02, 2022	54.11	54.47	52.90	53.06	1,711,294	-0.61(-1.13%)
Sep 01, 2022	53.37	53.72	53.16	53.67	1,715,947	-0.03(-0.06%)
Aug 31, 2022	53.54	54.18	53.37	53.70	2,551,807	-0.33(-0.61%)
Aug 30, 2022	54.38	54.56	53.51	54.03	1,947,004	-0.51(-0.93%)
Aug 29, 2022	54.80	55.03	54.46	54.54	2,269,124	-0.67(-1.21%)
Aug 26, 2022	56.73	57.06	55.12	55.21	2,876,835	-1.52(-2.68%)
Aug 25, 2022	56.30	56.75	56.11	56.73	2,726,519	+0.59(+1.05%)
Aug 24, 2022	55.77	56.21	55.18	56.14	2,878,592	+0.53(+0.95%)
Aug 23, 2022	55.61	56.17	55.46	55.61	2,802,394	+0.09(+0.17%)
Aug 22, 2022	56.57	56.57	55.42	55.52	4,179,519	-1.56(-2.74%)
Aug 19, 2022	57.34	57.46	56.94	57.08	2,063,650	-0.73(-1.26%)
Aug 18, 2022	57.48	57.89	57.31	57.81	1,931,903	+0.43(+0.75%)
Aug 17, 2022	57.47	57.80	57.33	57.39	2,025,282	-0.77(-1.33%)
Aug 16, 2022	57.53	58.37	57.36	58.16	1,672,299	+0.54(+0.94%)
Aug 15, 2022	57.10	58.14	57.10	57.62	2,229,391	+0.31(+0.54%)
Aug 12, 2022	57.32	57.37	56.84	57.31	2,467,238	+0.45(+0.78%)
Aug 11, 2022	56.98	57.58	56.61	56.86	3,188,106	-0.15(-0.27%)
Aug 10, 2022	56.81	57.05	56.61	57.01	3,731,021	+1.15(+2.06%)
Aug 09, 2022	55.99	56.21	55.63	55.86	1,474,454	-0.13(-0.24%)
Aug 08, 2022	56.16	56.58	55.78	56.00	1,820,593	+0.28(+0.50%)
Aug 05, 2022	55.07	55.77	54.79	55.72	1,414,650	+0.15(+0.27%)
Aug 04, 2022	55.69	55.73	55.29	55.56	3,565,334	+0.02(+0.04%)
Aug 03, 2022	55.45	55.69	54.91	55.54	2,480,223	+0.37(+0.68%)
Aug 02, 2022	54.89	55.85	54.86	55.17	2,334,486	-0.37(-0.66%)
Aug 01, 2022	55.68	56.07	55.20	55.53	2,508,016	-0.43(-0.78%)
Jul 29, 2022	55.56	56.15	55.14	55.97	2,884,630	+0.34(+0.62%)
Jul 28, 2022	54.63	55.65	54.32	55.63	2,657,620	+1.17(+2.14%)
Jul 27, 2022	53.40	54.69	53.05	54.46	3,127,333	+1.28(+2.41%)
Jul 26, 2022	53.50	53.81	51.31	53.17	5,627,244	+0.57(+1.09%)
Jul 25, 2022	51.70	52.73	51.70	52.60	2,833,138	+0.79(+1.53%)
Jul 22, 2022	51.90	52.09	51.50	51.80	2,004,496	+0.14(+0.27%)
Jul 21, 2022	51.36	52.00	51.15	51.66	1,793,768	+0.10(+0.19%)
Jul 20, 2022	50.89	51.96	50.84	51.57	2,421,131	+0.18(+0.36%)
Jul 19, 2022	49.63	51.50	49.63	51.38	4,030,972	+2.28(+4.64%)
Jul 18, 2022	49.28	49.76	48.83	49.10	2,376,980	+0.16(+0.32%)
Jul 15, 2022	48.95	49.19	48.23	48.94	10,326,455	+0.59(+1.23%)
Jul 14, 2022	47.77	48.41	47.08	48.35	3,126,852	-0.15(-0.30%)
Jul 13, 2022	48.18	49.58	48.18	48.50	3,127,334	-0.61(-1.25%)
Jul 12, 2022	48.50	49.83	48.37	49.11	2,730,840	+0.63(+1.30%)
Jul 11, 2022	48.64	49.07	48.34	48.48	3,648,136	-1.09(-2.20%)
Jul 08, 2022	50.48	50.48	49.16	49.57	2,478,841	-0.72(-1.42%)
Jul 07, 2022	49.93	51.02	49.83	50.28	2,571,673	+0.56(+1.13%)
Jul 06, 2022	50.05	50.17	49.16	49.72	2,019,081	-0.33(-0.66%)
Jul 05, 2022	49.65	50.09	48.93	50.05	2,733,117	-0.63(-1.24%)
Jul 01, 2022	50.28	51.00	49.76	50.68	1,850,992	+0.34(+0.67%)
Jun 30, 2022	50.24	51.05	49.71	50.34	3,099,168	-0.48(-0.95%)
Jun 29, 2022	50.98	51.09	50.24	50.83	2,037,467	-0.05(-0.10%)
Jun 28, 2022	51.39	52.27	50.83	50.87	2,059,684	-0.37(-0.73%)
Jun 27, 2022	51.81	51.98	50.87	51.25	2,401,070	-0.24(-0.46%)
Jun 24, 2022	50.24	51.68	50.15	51.49	3,632,141	+1.61(+3.22%)
Jun 23, 2022	51.21	51.43	49.40	49.88	3,221,850	-1.22(-2.38%)
Jun 22, 2022	51.04	51.49	50.64	51.09	2,330,866	-0.57(-1.11%)
Jun 21, 2022	51.33	51.79	50.54	51.67	2,223,915	+1.58(+3.16%)
Jun 17, 2022	49.84	50.39	49.25	50.09	4,682,860	+0.21(+0.43%)
Jun 16, 2022	51.72	51.82	49.52	49.87	2,933,432	-2.62(-4.99%)
Jun 15, 2022	51.96	53.16	51.71	52.49	4,153,743	+1.03(+2.01%)
Jun 14, 2022	51.10	51.83	50.76	51.46	2,781,854	+0.72(+1.42%)
Jun 13, 2022	51.14	51.69	50.47	50.73	3,136,032	-1.30(-2.49%)
Jun 10, 2022	53.14	53.16	51.92	52.03	2,845,219	-1.79(-3.33%)
Jun 09, 2022	54.48	54.95	53.80	53.82	2,438,839	-0.83(-1.51%)
Jun 08, 2022	54.17	54.93	53.91	54.65	4,869,542	+0.24(+0.45%)
Jun 07, 2022	54.01	54.65	53.11	54.40	4,552,492	+0.21(+0.38%)
Jun 06, 2022	54.41	54.59	54.10	54.19	2,738,737	+0.21(+0.40%)
Jun 03, 2022	54.12	54.27	53.66	53.98	3,113,005	-0.40(-0.74%)
Jun 02, 2022	54.43	54.78	53.61	54.38	2,765,633	+0.25(+0.46%)
Jun 01, 2022	53.23	54.34	52.27	54.13	4,353,793	+1.04(+1.96%)
May 31, 2022	52.26	53.56	51.58	53.09	6,187,955	+0.72(+1.37%)
May 27, 2022	52.01	52.50	51.92	52.38	3,839,143	+0.94(+1.82%)
May 26, 2022	51.36	52.00	51.23	51.44	3,385,402	+0.38(+0.74%)
May 25, 2022	50.31	51.27	50.11	51.06	2,842,934	+0.78(+1.56%)
May 24, 2022	49.88	50.37	49.25	50.28	2,668,229	+0.23(+0.46%)
May 23, 2022	49.49	50.62	49.44	50.05	3,082,230	+1.25(+2.57%)
May 20, 2022	49.79	50.04	47.80	48.80	2,720,401	-0.98(-1.98%)
May 19, 2022	49.18	50.42	48.72	49.78	2,601,484	+0.15(+0.31%)
May 18, 2022	51.80	51.91	49.53	49.63	4,034,193	-2.40(-4.62%)
May 17, 2022	51.67	52.16	51.24	52.03	2,571,474	+1.11(+2.19%)
May 16, 2022	51.38	51.38	50.09	50.92	2,549,521	-0.29(-0.56%)
May 13, 2022	51.24	51.83	50.91	51.20	2,383,295	+0.16(+0.31%)
May 12, 2022	50.40	51.19	50.12	51.05	1,910,386	+0.54(+1.07%)
May 11, 2022	50.96	51.72	50.34	50.51	2,801,593	-0.70(-1.36%)
May 10, 2022	52.99	53.00	50.91	51.20	2,765,780	-0.77(-1.48%)
May 09, 2022	51.03	52.34	50.87	51.98	3,659,298	+0.52(+1.01%)
May 06, 2022	51.77	51.93	50.47	51.46	2,307,904	-0.43(-0.82%)
May 05, 2022	52.98	53.13	51.30	51.88	3,045,645	-1.71(-3.19%)
May 04, 2022	51.94	53.74	51.62	53.60	2,957,096	+1.78(+3.44%)
May 03, 2022	51.38	52.54	51.30	51.81	2,530,813	+0.65(+1.27%)
May 02, 2022	50.83	51.64	50.23	51.16	2,909,248	+0.58(+1.16%)
Apr 29, 2022	51.46	52.27	50.45	50.57	3,089,892	-1.22(-2.36%)
Apr 28, 2022	51.71	52.13	50.87	51.80	3,281,400	+0.44(+0.85%)
Apr 27, 2022	51.43	52.16	50.87	51.36	3,285,201	+0.32(+0.62%)
Apr 26, 2022	52.37	53.67	50.10	51.04	4,852,940	-1.54(-2.93%)
Apr 25, 2022	51.98	52.75	50.81	52.58	4,519,465	+0.40(+0.77%)
Apr 22, 2022	53.08	53.34	52.10	52.18	2,692,305	-1.47(-2.74%)
Apr 21, 2022	53.64	54.25	53.39	53.65	2,316,302	+0.30(+0.57%)
Apr 20, 2022	52.83	53.53	52.83	53.35	2,175,128	+1.04(+1.98%)
Apr 19, 2022	51.15	52.45	50.99	52.31	2,033,882	+1.25(+2.46%)
Apr 18, 2022	50.67	51.38	50.63	51.06	2,233,153	+0.08(+0.16%)
Apr 14, 2022	50.75	51.34	50.66	50.98	7,355,439	+0.29(+0.56%)
Apr 13, 2022	50.13	50.77	50.05	50.69	2,295,326	+0.51(+1.01%)
Apr 12, 2022	50.06	50.99	49.95	50.18	2,940,187	-0.10(-0.21%)
Apr 11, 2022	50.50	51.77	50.24	50.29	2,589,669	-0.29(-0.57%)
Apr 08, 2022	50.79	51.02	50.36	50.57	2,722,236	-0.13(-0.26%)
Apr 07, 2022	50.59	51.07	50.11	50.71	2,844,315	-0.13(-0.25%)
Apr 06, 2022	50.22	50.98	49.81	50.84	3,268,490	+0.39(+0.77%)
Apr 05, 2022	50.43	50.99	49.83	50.45	4,481,608	-1.02(-1.98%)
Apr 04, 2022	51.48	51.87	49.93	51.46	3,824,836	-0.43(-0.83%)
Apr 01, 2022	53.95	54.30	51.43	51.90	3,251,633	-1.74(-3.24%)
Mar 31, 2022	54.58	54.60	53.61	53.63	3,280,160	-0.81(-1.49%)
Mar 30, 2022	55.37	55.37	54.09	54.44	2,061,996	-0.94(-1.70%)
Mar 29, 2022	54.39	55.57	54.39	55.39	2,476,520	+1.00(+1.85%)
Mar 28, 2022	53.99	54.44	53.27	54.38	1,931,777	+0.20(+0.37%)
Mar 25, 2022	54.13	54.53	53.72	54.18	1,255,109	+0.01(+0.02%)
Mar 24, 2022	53.59	54.81	53.27	54.17	2,362,891	+0.62(+1.16%)
Mar 23, 2022	54.02	54.24	53.42	53.55	2,374,550	-0.75(-1.38%)
Mar 22, 2022	54.36	54.89	54.00	54.30	2,136,008	+0.27(+0.50%)
Mar 21, 2022	54.05	54.58	53.30	54.03	2,440,649	+0.03(+0.06%)
Mar 18, 2022	54.51	54.61	53.16	54.00	5,256,856	-0.97(-1.77%)
Mar 17, 2022	54.17	55.65	53.92	54.97	3,059,008	-0.02(-0.04%)
Mar 16, 2022	53.80	55.41	53.65	55.00	3,219,152	+1.61(+3.01%)
Mar 15, 2022	53.46	53.82	52.75	53.39	2,486,903	+0.31(+0.59%)
Mar 14, 2022	52.71	53.50	52.53	53.08	3,483,375	+0.97(+1.87%)
Mar 11, 2022	52.79	53.38	51.99	52.10	2,245,526	-0.36(-0.68%)
Mar 10, 2022	52.21	52.71	51.62	52.46	2,855,202	-0.71(-1.34%)
Mar 09, 2022	51.84	53.77	51.65	53.17	4,575,672	+2.32(+4.56%)
Mar 08, 2022	51.04	52.63	50.71	50.85	4,240,815	+0.19(+0.38%)
Mar 07, 2022	53.46	53.55	50.53	50.66	4,154,489	-2.90(-5.42%)
Mar 04, 2022	55.38	55.38	53.00	53.56	4,482,317	-2.25(-4.04%)
Mar 03, 2022	55.99	56.45	55.20	55.82	2,555,908	+0.01(+0.02%)
Mar 02, 2022	54.70	56.13	54.52	55.81	3,813,242	+1.43(+2.63%)
Mar 01, 2022	55.71	55.98	53.88	54.37	3,180,194	-1.53(-2.74%)
Feb 28, 2022	55.09	56.10	54.93	55.91	2,715,782	+0.06(+0.11%)
Feb 25, 2022	56.30	56.51	55.49	55.85	3,316,389	-0.15(-0.26%)
Feb 24, 2022	55.28	56.18	54.46	55.99	3,727,696	+0.41(+0.73%)
Feb 23, 2022	57.16	57.26	55.53	55.59	2,587,992	-1.42(-2.49%)
Feb 22, 2022	57.20	57.75	56.63	57.01	2,452,935	-0.12(-0.21%)
Feb 18, 2022				57.13	0	+0.10(+0.18%)
Feb 17, 2022	57.55	58.09	56.89	57.02	2,646,256	-0.82(-1.41%)
Feb 16, 2022	57.36	58.06	56.76	57.84	2,337,384	+0.40(+0.70%)
Feb 15, 2022	57.11	58.02	56.87	57.44	2,693,458	+0.82(+1.44%)
Feb 14, 2022	56.63	56.99	56.01	56.62	1,989,166	+0.10(+0.18%)
Feb 11, 2022	56.68	57.66	56.21	56.52	2,178,736	-0.11(-0.19%)
Feb 10, 2022	57.18	57.85	56.32	56.63	2,439,918	-1.03(-1.78%)
Feb 09, 2022	57.60	57.85	57.13	57.66	2,268,066	+0.62(+1.09%)
Feb 08, 2022	57.85	57.97	56.63	57.04	2,935,295	-0.39(-0.68%)
Feb 07, 2022	57.57	57.82	56.94	57.43	2,041,735	+0.07(+0.12%)
Feb 04, 2022	57.26	57.80	56.32	57.36	2,224,595	-0.19(-0.33%)
Feb 03, 2022	58.26		57.39	57.55	3,313,796	-0.76(-1.30%)
Feb 02, 2022	57.43	58.43	57.02	58.31	3,271,632	+0.46(+0.80%)
Feb 01, 2022	56.32	57.92	55.90	57.84	3,233,435	+1.42(+2.52%)
Jan 31, 2022	56.41			56.42	3,182,146	-0.41(-0.72%)
Jan 28, 2022	56.34	56.86	55.40	56.83	3,050,206	+0.27(+0.47%)
Jan 27, 2022	57.16	58.06	56.07	56.56	3,059,732	-0.40(-0.70%)
Jan 26, 2022	57.73	59.20	56.27	56.96	4,558,341	-0.04(-0.07%)
Jan 25, 2022	55.54	58.25	53.17	57.01	7,918,566	+1.70(+3.07%)
Jan 24, 2022	54.94	55.65	53.82	55.31	5,900,395	-0.25(-0.45%)
Jan 21, 2022	56.15	56.57	55.44	55.56	3,003,950	-0.45(-0.80%)
Jan 20, 2022	57.21	57.38	55.90	56.01	2,275,821	-1.13(-1.98%)
Jan 19, 2022	58.43	58.43	57.02	57.13	2,373,830	-1.10(-1.89%)
Jan 18, 2022	58.10	58.63	57.48	58.23	2,982,181	-0.32(-0.55%)
Jan 14, 2022				58.55	0	+0.72(+1.24%)
Jan 13, 2022	56.36	58.11	56.35	57.84	3,189,500	+1.69(+3.00%)
Jan 12, 2022	56.08	56.26	55.42	56.15	1,897,197	+0.10(+0.17%)
Jan 11, 2022	56.02	56.18	55.06	56.05	2,409,210	+0.01(+0.02%)
Jan 10, 2022	56.44	57.09	55.70	56.04	3,066,108	-0.64(-1.13%)
Jan 07, 2022	56.85	57.26	56.51	56.69	2,755,562	-0.36(-0.63%)
Jan 06, 2022	56.78	57.52	56.19	57.04	3,056,197	+0.56(+1.00%)
Jan 05, 2022	56.48	57.51	56.31	56.48	4,102,777	+0.21(+0.37%)
Jan 04, 2022	53.97	56.43	53.66	56.27	4,027,773	+2.59(+4.82%)
Jan 03, 2022	53.55	54.16	53.36	53.68	2,327,264	+0.13(+0.24%)
Dec 31, 2021	52.93	53.79	52.89	53.55	1,462,368	+0.51(+0.96%)
Dec 30, 2021	53.26	53.40	53.02	53.04	1,052,299	-0.13(-0.24%)
Dec 29, 2021	52.75	53.29	52.54	53.17	1,288,618	+0.44(+0.84%)
Dec 28, 2021	51.98	52.79	51.90	52.73	1,323,414	+0.67(+1.28%)
Dec 27, 2021	51.78	52.12	51.36	52.06	1,315,261	+0.52(+1.00%)
Dec 23, 2021	51.23	52.00	51.14	51.55	2,088,889	+0.42(+0.82%)
Dec 22, 2021	51.11	51.52	50.78	51.13	2,290,384	+0.53(+1.06%)
Dec 21, 2021	50.32	51.02	50.09	50.59	3,454,805	+0.76(+1.53%)
Dec 20, 2021	49.91	50.64	49.18	49.83	4,320,548	-0.84(-1.65%)
Dec 17, 2021	51.73	51.84	50.09	50.67	8,576,071	-1.46(-2.81%)
Dec 16, 2021	53.09	53.26	51.96	52.13	4,324,614	-0.41(-0.79%)
Dec 15, 2021	52.60	53.02	51.77	52.54	3,953,148	-0.05(-0.09%)
Dec 14, 2021	52.67	53.75	52.46	52.59	2,484,819	-0.11(-0.20%)
Dec 13, 2021	53.11	53.24	52.26	52.70	3,229,136	-0.47(-0.89%)
Dec 10, 2021	53.38	53.76	52.99	53.17	2,614,489	+0.32(+0.60%)
Dec 09, 2021	52.53	53.30	52.53	52.85	2,079,976	-0.18(-0.34%)
Dec 08, 2021	52.27	53.18	52.27	53.03	2,873,746	+0.78(+1.48%)
Dec 07, 2021	52.52	52.92	52.09	52.25	3,102,933	+0.00(+0.00%)
Dec 06, 2021	51.47	52.68	51.34	52.25	3,145,247	+1.16(+2.26%)
Dec 03, 2021	50.68	51.53	50.64	51.10	3,823,589	+1.02(+2.04%)
Dec 02, 2021	49.64	50.33	49.50	50.08	3,262,503	+0.90(+1.83%)
Dec 01, 2021	50.65	51.01	49.12	49.18	3,480,581	-0.58(-1.16%)
Nov 30, 2021	51.06	51.29	49.41	49.76	4,232,379	-1.61(-3.14%)
Nov 29, 2021	51.88	51.90	50.97	51.37	2,541,151	-0.25(-0.49%)
Nov 26, 2021	51.84	52.02	51.24	51.62	1,711,177	-1.30(-2.46%)
Nov 24, 2021	53.61	53.76	52.70	52.92	1,889,381	-0.73(-1.36%)
Nov 23, 2021	52.80	53.76	52.71	53.64	2,766,450	+0.67(+1.27%)
Nov 22, 2021	51.48	53.76	51.23	52.97	5,747,464	+1.46(+2.83%)
Nov 19, 2021	51.81	51.85	50.96	51.51	2,645,994	-0.36(-0.70%)
Nov 18, 2021	52.98	51.96	51.77	51.88	2,390,621	-1.20(-2.26%)
Nov 17, 2021	53.13	53.28	52.59	53.08	1,749,008	-0.27(-0.50%)
Nov 16, 2021	53.34	53.90	53.24	53.35	2,573,208	+0.11(+0.21%)
Nov 15, 2021	53.47	53.67	53.07	53.23	1,802,386	-0.15(-0.28%)
Nov 12, 2021	53.55	53.70	53.03	53.38	1,533,464	-0.06(-0.11%)
Nov 11, 2021	53.07	53.73	52.89	53.44	1,628,411	+0.29(+0.54%)
Nov 10, 2021	52.10			53.16	3,991,115	+0.86(+1.64%)
Nov 09, 2021	52.76	53.20	52.28	52.30	3,034,912	-0.54(-1.02%)
Nov 08, 2021	54.21	54.40	52.29	52.84	3,034,809	-0.64(-1.19%)
Nov 05, 2021	53.66	54.05	53.35	53.48	2,648,092	+0.25(+0.47%)
Nov 04, 2021	53.73	54.05	53.00	53.23	2,760,602	-0.55(-1.03%)
Nov 03, 2021	54.20	54.30	53.57	53.78	2,104,579	-0.68(-1.25%)
Nov 02, 2021	53.99	54.59	53.61	54.46	3,032,810	+0.34(+0.63%)
Nov 01, 2021	53.31	54.64	53.58	54.12	2,575,164	+0.87(+1.64%)
Oct 29, 2021	53.00	53.71		53.25	2,877,402	+0.14(+0.26%)
Oct 28, 2021	52.48	53.25	51.44	53.11	3,521,520	+2.15(+4.22%)
Oct 27, 2021	51.61	51.60	49.81	50.96	4,021,812	-0.66(-1.28%)
Oct 26, 2021	50.39			51.62	6,305,991	-0.21(-0.40%)
Oct 25, 2021	51.92			51.83	3,299,824	+0.14(+0.26%)
Oct 22, 2021	51.69	52.12	51.55	51.69	1,510,922	+0.15(+0.30%)
Oct 21, 2021	51.38	51.59	50.96	51.54	2,676,945	-0.11(-0.22%)
Oct 20, 2021	51.10	51.72	50.95	51.65	2,626,065	+0.26(+0.50%)
Oct 19, 2021	51.37	51.41	50.83	51.40	2,099,988	+0.43(+0.85%)
Oct 18, 2021	51.01	51.58	50.77	50.96	3,308,188	-0.67(-1.29%)
Oct 15, 2021	51.69	51.97	51.35	51.63	2,939,065	+0.21(+0.42%)
Oct 14, 2021	50.26	51.59	50.18	51.41	3,345,639	+1.42(+2.84%)
Oct 13, 2021	49.87	50.20	49.14	49.99	2,955,006	+0.33(+0.67%)
Oct 12, 2021	49.78	50.24	49.52	49.66	3,087,045	-0.13(-0.26%)
Oct 11, 2021	50.38	50.47	49.70	49.79	2,616,797	-0.57(-1.13%)
Oct 08, 2021	49.61	50.61	49.38	50.36	3,630,429	+1.04(+2.11%)
Oct 07, 2021	49.15	49.58	49.02	49.32	3,624,010	+0.70(+1.44%)
Oct 06, 2021	48.07	48.66	47.68	48.62	2,136,374	+0.01(+0.02%)
Oct 05, 2021	46.82	48.91	46.32	48.61	6,337,491	+1.81(+3.86%)
Oct 04, 2021	47.25	47.58	46.62	46.80	2,715,706	-0.40(-0.86%)