Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	123.30	125.94	122.80	124.40	5,533,761	+2.12(+1.73%)
Mar 30, 2023	120.80	122.65	120.11	122.28	5,549,642	+3.48(+2.93%)
Mar 29, 2023	118.34	119.19	117.15	118.80	2,709,684	+2.19(+1.88%)
Mar 28, 2023	117.97	118.31	116.02	116.61	2,940,567	-1.30(-1.10%)
Mar 27, 2023	117.99	119.27	116.74	117.91	2,817,289	+0.99(+0.85%)
Mar 24, 2023	119.50	119.70	115.39	116.92	4,294,593	-3.38(-2.81%)
Mar 23, 2023	122.51	124.66	118.33	120.30	4,027,955	-0.87(-0.72%)
Mar 22, 2023	123.89	125.43	121.00	121.17	3,969,841	-2.53(-2.05%)
Mar 21, 2023	120.00	124.43	119.85	123.70	5,373,946	+5.30(+4.48%)
Mar 20, 2023	118.06	119.02	116.62	118.40	3,997,272	+0.25(+0.21%)
Mar 17, 2023	119.71	119.96	116.55	118.15	5,513,633	-1.84(-1.53%)
Mar 16, 2023	113.95	120.06	113.51	119.99	7,702,382	+6.41(+5.64%)
Mar 15, 2023	113.86	114.32	111.51	113.58	6,303,903	-2.78(-2.39%)
Mar 14, 2023	118.94	119.10	114.91	116.36	5,416,156	+0.40(+0.34%)
Mar 13, 2023	115.72	117.90	113.66	115.96	5,281,060	-2.34(-1.98%)
Mar 10, 2023	119.74	121.44	115.85	118.30	5,254,775	-1.54(-1.29%)
Mar 09, 2023	125.06	125.20	119.71	119.84	6,136,298	-5.16(-4.13%)
Mar 08, 2023	126.90	127.66	124.74	125.00	3,289,781	-1.94(-1.53%)
Mar 07, 2023	125.74	130.85	125.50	126.94	5,588,810	+0.61(+0.48%)
Mar 06, 2023	126.36	129.44	125.28	126.33	5,289,587	+0.60(+0.48%)
Mar 03, 2023	123.18	125.87	122.70	125.73	5,499,385	+3.35(+2.74%)
Mar 02, 2023	119.67	123.26	119.36	122.38	4,087,828	+1.55(+1.28%)
Mar 01, 2023	122.38	123.30	120.39	120.83	4,620,679	-2.45(-1.99%)
Feb 28, 2023	125.11	126.38	123.03	123.28	7,313,931	-0.25(-0.20%)
Feb 27, 2023	123.95	125.06	122.73	123.53	5,004,622	+0.75(+0.61%)
Feb 24, 2023	123.04	124.85	120.19	122.78	5,119,794	-2.74(-2.18%)
Feb 23, 2023	128.21	128.85	121.92	125.52	7,011,786	-1.69(-1.33%)
Feb 22, 2023	128.14	128.88	124.55	127.21	5,754,185	-1.57(-1.22%)
Feb 21, 2023	129.77	132.85	128.15	128.78	6,594,691	-2.82(-2.14%)
Feb 17, 2023	137.43	138.40	130.73	131.60	11,386,788	-7.82(-5.61%)
Feb 16, 2023	135.65	144.63	134.73	139.42	18,680,984	+2.41(+1.76%)
Feb 15, 2023	130.00	138.75	129.85	137.01	32,486,696	+16.14(+13.35%)
Feb 14, 2023	116.29	121.30	115.20	120.87	16,824,186	+4.45(+3.82%)
Feb 13, 2023	110.00	116.90	109.81	116.42	7,643,611	+7.55(+6.93%)
Feb 10, 2023	112.25	113.36	106.54	108.87	6,501,378	-6.07(-5.28%)
Feb 09, 2023	118.00	119.28	114.52	114.94	4,506,634	-1.42(-1.22%)
Feb 08, 2023	119.39	119.81	115.57	116.36	3,602,278	-3.33(-2.78%)
Feb 07, 2023	117.91	120.21	115.14	119.69	4,395,631	+1.34(+1.13%)
Feb 06, 2023	117.41	119.33	116.81	118.35	3,203,243	-0.36(-0.30%)
Feb 03, 2023	116.04	121.40	115.85	118.71	6,130,757	+0.19(+0.16%)
Feb 02, 2023	116.25	119.85	116.24	118.52	7,144,600	+4.53(+3.97%)
Feb 01, 2023	111.11	114.89	109.83	113.99	4,046,402	+2.88(+2.59%)
Jan 31, 2023	109.48	111.23	108.82	111.11	3,866,382	+1.63(+1.49%)
Jan 30, 2023	114.13	115.08	109.28	109.48	5,465,525	-6.46(-5.57%)
Jan 27, 2023	108.86	117.12	108.73	115.94	9,548,571	+6.52(+5.96%)
Jan 26, 2023	106.30	109.49	105.67	109.42	5,195,495	+4.98(+4.77%)
Jan 25, 2023	100.36	104.67	99.84	104.44	5,165,908	+0.31(+0.30%)
Jan 24, 2023	104.70	106.39	103.82	104.13	3,508,219	-1.09(-1.04%)
Jan 23, 2023	101.99	105.37	101.35	105.22	4,439,617	+3.94(+3.89%)
Jan 20, 2023	99.01	101.37	98.11	101.28	5,104,062	+2.18(+2.20%)
Jan 19, 2023	99.84	100.52	97.57	99.10	4,995,637	-2.01(-1.99%)
Jan 18, 2023	101.41	103.80	100.32	101.11	6,060,461	-0.16(-0.16%)
Jan 17, 2023	99.92	102.73	99.10	101.27	5,491,641	+0.90(+0.90%)
Jan 13, 2023	97.50	100.70	97.42	100.37	6,529,012	+1.88(+1.91%)
Jan 12, 2023	95.31	98.95	94.02	98.49	7,692,448	+4.05(+4.29%)
Jan 11, 2023	89.00	94.83	88.86	94.44	7,716,021	+5.90(+6.66%)
Jan 10, 2023	88.86	89.62	86.75	88.54	4,162,079	-0.70(-0.78%)
Jan 09, 2023	90.25	92.05	88.89	89.24	4,317,738	+0.72(+0.81%)
Jan 06, 2023	88.52	88.74	85.71	88.52	4,348,398	+0.81(+0.92%)
Jan 05, 2023	88.48	88.50	86.75	87.71	3,416,334	-1.01(-1.14%)
Jan 04, 2023	85.89	88.84	84.79	88.72	4,815,229	+3.82(+4.50%)
Jan 03, 2023	87.39	88.14	84.30	84.90	3,901,401	-0.60(-0.70%)
Dec 30, 2022	83.61	86.06	83.60	85.50	3,372,539	+0.27(+0.32%)
Dec 29, 2022	82.97	85.56	82.29	85.23	4,030,710	+2.74(+3.32%)
Dec 28, 2022	83.25	84.25	81.91	82.49	4,929,329	-1.00(-1.20%)
Dec 27, 2022	84.78	84.93	82.83	83.49	3,980,501	-1.76(-2.06%)
Dec 23, 2022	84.70	85.51	83.50	85.25	3,057,684	+0.38(+0.45%)
Dec 22, 2022	85.54	86.09	82.58	84.87	5,639,241	-2.20(-2.53%)
Dec 21, 2022	87.49	88.79	86.59	87.07	5,589,198	-0.55(-0.63%)
Dec 20, 2022	86.71	90.86	86.52	87.62	7,318,494	+1.69(+1.97%)
Dec 19, 2022	89.51	89.76	85.40	85.93	4,710,143	-3.64(-4.06%)
Dec 16, 2022	89.86	91.29	88.56	89.57	6,830,438	-1.04(-1.15%)
Dec 15, 2022	91.52	92.71	89.52	90.61	5,329,784	-3.32(-3.53%)
Dec 14, 2022	93.54	95.26	91.21	93.93	6,730,288	+0.59(+0.63%)
Dec 13, 2022	100.37	100.65	93.12	93.34	7,374,996	-2.24(-2.34%)
Dec 12, 2022	93.76	95.96	93.49	95.58	4,660,786	+0.87(+0.92%)
Dec 09, 2022	93.84	96.67	93.75	94.71	4,405,817	-0.12(-0.13%)
Dec 08, 2022	92.97	95.61	91.75	94.83	6,115,046	+3.33(+3.64%)
Dec 07, 2022	88.81	91.67	86.88	91.50	12,635,141	-1.62(-1.74%)
Dec 06, 2022	98.25	98.50	91.90	93.12	8,365,833	-5.39(-5.47%)
Dec 05, 2022	100.00	101.17	98.04	98.51	3,595,822	-2.49(-2.47%)
Dec 02, 2022	99.25	101.74	98.97	101.00	4,129,129	-0.27(-0.27%)
Dec 01, 2022	101.49	102.76	99.55	101.27	5,035,017	-0.87(-0.85%)
Nov 30, 2022	95.86	102.25	95.72	102.14	8,378,810	+6.76(+7.09%)
Nov 29, 2022	96.10	97.26	95.30	95.38	3,691,554	+0.08(+0.08%)
Nov 28, 2022	97.00	98.32	94.81	95.30	5,134,520	-2.37(-2.43%)
Nov 25, 2022	96.97	98.83	96.76	97.67	2,249,559	+1.04(+1.08%)
Nov 23, 2022	95.56	97.05	94.34	96.63	4,337,623	+1.35(+1.42%)
Nov 22, 2022	93.53	95.37	92.98	95.28	5,945,565	-0.43(-0.45%)
Nov 21, 2022	97.01	97.85	93.92	95.71	5,162,605	-2.06(-2.11%)
Nov 18, 2022	100.84	100.84	96.60	97.77	5,916,560	-1.53(-1.54%)
Nov 17, 2022	101.83	101.98	98.85	99.30	5,173,363	-5.13(-4.91%)
Nov 16, 2022	107.70	107.70	104.38	104.43	3,676,704	-2.58(-2.41%)
Nov 15, 2022	109.27	111.23	106.60	107.01	5,334,512	+1.85(+1.76%)
Nov 14, 2022	107.74	108.69	105.04	105.16	4,948,282	-4.41(-4.02%)
Nov 11, 2022	103.45	109.77	102.16	109.57	6,864,385	+7.17(+7.00%)
Nov 10, 2022	100.91	102.50	99.04	102.40	7,332,233	+6.61(+6.90%)
Nov 09, 2022	97.75	99.09	95.15	95.79	4,646,734	-3.11(-3.14%)
Nov 08, 2022	95.53	101.92	94.27	98.90	7,827,341	+3.44(+3.60%)
Nov 07, 2022	96.76	97.25	93.28	95.46	7,967,049	-0.63(-0.66%)
Nov 04, 2022	95.00	96.16	92.01	96.09	9,717,431	+4.07(+4.42%)
Nov 03, 2022	94.08	95.31	91.27	92.02	10,107,380	-2.39(-2.53%)
Nov 02, 2022	102.64	104.98	94.25	94.41	29,182,864	-14.64(-13.43%)
Nov 01, 2022	110.96	113.10	108.00	109.05	15,840,451	+2.14(+2.00%)
Oct 31, 2022	113.06	113.80	106.67	106.91	10,729,604	-8.30(-7.20%)
Oct 28, 2022	111.19	115.25	110.39	115.21	4,757,295	+3.15(+2.81%)
Oct 27, 2022	116.05	116.37	111.92	112.06	4,591,069	-3.25(-2.82%)
Oct 26, 2022	117.00	119.91	114.97	115.31	4,267,101	-3.14(-2.65%)
Oct 25, 2022	115.37	119.38	112.63	118.45	6,276,616	+2.06(+1.77%)
Oct 24, 2022	118.33	119.07	112.82	116.39	4,449,465	-3.56(-2.97%)
Oct 21, 2022	116.76	120.34	114.64	119.95	4,146,160	+2.95(+2.52%)
Oct 20, 2022	116.35	120.56	116.00	117.00	3,961,279	+0.13(+0.11%)
Oct 19, 2022	116.24	118.84	115.30	116.87	3,408,534	-1.07(-0.91%)
Oct 18, 2022	120.03	120.71	115.70	117.94	5,572,251	+1.44(+1.24%)
Oct 17, 2022	112.33	116.76	111.03	116.50	5,421,202	+7.34(+6.72%)
Oct 14, 2022	115.00	116.45	109.01	109.16	5,001,720	-3.49(-3.10%)
Oct 13, 2022	107.30	113.13	105.30	112.65	6,172,902	+0.30(+0.27%)
Oct 12, 2022	107.47	112.98	106.11	112.35	5,544,964	+5.53(+5.18%)
Oct 11, 2022	110.99	111.00	103.59	106.82	5,694,734	-4.17(-3.76%)
Oct 10, 2022	108.55	111.62	107.41	110.99	3,944,711	+2.45(+2.26%)
Oct 07, 2022	108.87	109.53	107.10	108.54	3,352,854	-3.04(-2.72%)
Oct 06, 2022	112.00	114.41	110.20	111.58	3,445,056	-0.18(-0.16%)
Oct 05, 2022	110.52	112.34	107.84	111.76	4,005,828	+0.95(+0.86%)
Oct 04, 2022	109.14	111.61	108.68	110.81	4,832,757	+5.81(+5.53%)
Oct 03, 2022	105.49	106.35	102.18	105.00	6,207,920	-0.04(-0.04%)
Sep 30, 2022	104.76	109.08	104.73	105.04	4,750,583	-1.62(-1.52%)
Sep 29, 2022	109.19	109.47	105.17	106.66	4,263,123	-4.03(-3.64%)
Sep 28, 2022	106.70	111.13	105.78	110.69	4,516,709	+4.32(+4.06%)
Sep 27, 2022	106.04	108.17	104.14	106.37	5,080,193	+3.14(+3.04%)
Sep 26, 2022	101.78	105.36	101.56	103.23	5,277,053	+1.48(+1.45%)
Sep 23, 2022	102.20	103.18	99.71	101.75	6,245,672	-1.97(-1.90%)
Sep 22, 2022	112.67	113.72	103.26	103.72	8,393,691	-10.29(-9.03%)
Sep 21, 2022	116.37	119.33	112.36	114.01	6,933,819	-2.70(-2.31%)
Sep 20, 2022	117.93	121.66	116.62	116.71	5,610,448	-2.07(-1.74%)
Sep 19, 2022	116.87	119.78	116.47	118.78	4,714,779	+0.03(+0.03%)
Sep 16, 2022	121.11	122.26	117.59	118.75	13,704,480	-6.29(-5.03%)
Sep 15, 2022	125.29	129.38	124.28	125.04	6,600,270	-1.76(-1.39%)
Sep 14, 2022	121.63	127.00	119.51	126.80	5,687,232	+5.26(+4.33%)
Sep 13, 2022	119.70	123.86	119.05	121.54	7,125,152	-3.25(-2.60%)
Sep 12, 2022	124.25	127.24	123.78	124.79	6,991,959	+1.31(+1.06%)
Sep 09, 2022	120.02	123.71	119.90	123.48	5,418,617	+4.90(+4.13%)
Sep 08, 2022	114.00	119.35	114.00	118.58	4,063,665	+2.51(+2.16%)
Sep 07, 2022	112.85	116.44	112.71	116.07	4,618,684	+2.37(+2.08%)
Sep 06, 2022	114.09	114.52	110.50	113.70	4,066,542	+0.06(+0.05%)
Sep 02, 2022	114.32	116.46	112.33	113.64	4,121,741	+0.24(+0.21%)
Sep 01, 2022	111.10	114.08	108.17	113.40	5,660,700	+0.28(+0.25%)
Aug 31, 2022	113.49	115.58	112.40	113.12	6,190,221	+0.56(+0.50%)
Aug 30, 2022	114.50	116.02	110.44	112.56	4,506,720	-0.98(-0.86%)
Aug 29, 2022	111.77	115.80	111.54	113.54	4,616,795	+0.72(+0.64%)
Aug 26, 2022	117.06	118.27	112.78	112.82	3,779,347	-4.21(-3.60%)
Aug 25, 2022	115.89	117.95	115.42	117.03	4,019,985	+2.52(+2.20%)
Aug 24, 2022	110.93	115.57	110.84	114.51	3,633,276	+2.91(+2.61%)
Aug 23, 2022	112.41	114.02	111.41	111.60	5,446,304	+0.21(+0.19%)
Aug 22, 2022	110.36	114.23	109.97	111.39	6,056,394	-3.37(-2.94%)
Aug 19, 2022	118.18	119.22	114.10	114.76	5,288,966	-6.51(-5.37%)
Aug 18, 2022	121.50	122.20	120.28	121.27	3,373,537	-0.60(-0.49%)
Aug 17, 2022	121.63	123.27	120.64	121.87	4,335,152	-2.31(-1.86%)
Aug 16, 2022	124.23	125.42	122.62	124.18	4,371,172	-1.86(-1.48%)
Aug 15, 2022	123.55	126.44	123.20	126.04	4,883,856	+1.53(+1.23%)
Aug 12, 2022	122.80	125.00	121.12	124.51	5,012,499	+3.01(+2.48%)
Aug 11, 2022	121.30	127.09	120.96	121.50	8,108,759	+2.77(+2.33%)
Aug 10, 2022	119.33	120.34	116.30	118.73	5,522,941	+4.29(+3.75%)
Aug 09, 2022	115.00	115.67	112.80	114.44	4,199,570	-1.38(-1.19%)
Aug 08, 2022	118.15	119.64	115.43	115.82	5,379,780	-1.29(-1.10%)
Aug 05, 2022	115.52	118.87	114.82	117.11	6,494,969	-2.11(-1.77%)
Aug 04, 2022	114.31	119.24	114.25	119.22	9,176,763	+4.20(+3.65%)
Aug 03, 2022	108.22	115.57	107.65	115.02	23,352,408	-1.32(-1.13%)
Aug 02, 2022	111.67	117.78	111.10	116.34	15,128,545	+5.14(+4.62%)
Aug 01, 2022	110.00	113.96	107.48	111.20	6,015,192	+0.22(+0.20%)
Jul 29, 2022	108.19	111.16	107.11	110.98	4,637,791	+2.14(+1.97%)
Jul 28, 2022	108.17	110.06	104.68	108.84	4,470,442	+1.48(+1.38%)
Jul 27, 2022	105.79	107.98	104.06	107.36	5,361,337	+5.45(+5.35%)
Jul 26, 2022	102.38	103.63	101.10	101.91	4,187,444	-3.04(-2.90%)
Jul 25, 2022	103.78	105.26	101.48	104.95	3,140,005	+0.98(+0.94%)
Jul 22, 2022	108.31	110.10	102.93	103.97	4,243,947	-4.17(-3.86%)
Jul 21, 2022	106.98	108.50	104.43	108.14	4,283,187	+0.41(+0.38%)
Jul 20, 2022	103.11	108.92	102.75	107.73	6,833,708	+5.53(+5.41%)
Jul 19, 2022	99.70	102.71	98.76	102.20	5,603,830	+4.53(+4.64%)
Jul 18, 2022	96.78	101.88	95.98	97.67	7,164,689	+3.01(+3.18%)
Jul 15, 2022	92.55	95.65	90.66	94.66	7,497,384	+3.61(+3.96%)
Jul 14, 2022	94.28	94.58	90.17	91.05	8,332,332	-4.59(-4.80%)
Jul 13, 2022	93.75	96.59	91.61	95.64	6,963,109	-0.91(-0.94%)
Jul 12, 2022	95.30	97.69	93.32	96.55	4,169,256	+1.45(+1.52%)
Jul 11, 2022	96.00	97.09	93.27	95.10	6,043,108	-2.25(-2.31%)
Jul 08, 2022	96.23	98.12	93.24	97.35	5,671,710	-0.15(-0.15%)
Jul 07, 2022	93.66	97.55	92.16	97.50	7,476,799	+4.62(+4.97%)
Jul 06, 2022	95.29	96.17	91.80	92.88	5,703,406	-3.06(-3.19%)
Jul 05, 2022	88.88	96.01	86.75	95.94	7,666,086	+4.53(+4.96%)
Jul 01, 2022	89.09	91.46	87.43	91.41	5,995,442	+2.33(+2.62%)
Jun 30, 2022	92.49	92.91	86.71	89.08	9,006,856	-4.85(-5.16%)
Jun 29, 2022	96.83	97.00	92.05	93.93	6,519,305	-3.60(-3.69%)
Jun 28, 2022	103.34	105.45	97.09	97.53	7,746,308	-3.97(-3.91%)
Jun 27, 2022	103.96	104.17	99.33	101.50	7,351,102	-2.01(-1.94%)
Jun 24, 2022	97.52	104.18	96.33	103.51	29,385,480	+7.79(+8.14%)
Jun 23, 2022	100.00	100.80	93.02	95.72	12,339,141	-3.81(-3.83%)
Jun 22, 2022	99.00	102.50	98.72	99.53	8,978,838	-2.74(-2.68%)
Jun 21, 2022	102.69	104.89	101.62	102.27	6,531,979	+2.78(+2.79%)
Jun 17, 2022	93.53	100.61	93.53	99.49	11,443,774	+6.23(+6.68%)
Jun 16, 2022	96.19	97.50	92.09	93.26	9,429,811	-8.21(-8.09%)
Jun 15, 2022	100.02	103.65	98.92	101.47	6,269,017	+2.60(+2.63%)
Jun 14, 2022	99.54	101.35	97.20	98.87	5,911,148	-0.06(-0.06%)
Jun 13, 2022	102.85	105.33	98.36	98.93	9,579,917	-9.98(-9.16%)
Jun 10, 2022	111.80	115.13	108.32	108.91	6,941,081	-6.81(-5.88%)
Jun 09, 2022	122.31	122.98	115.42	115.72	5,310,757	-8.05(-6.50%)
Jun 08, 2022	121.43	125.51	121.23	123.77	3,775,300	+0.87(+0.71%)
Jun 07, 2022	119.76	123.91	119.12	122.90	3,328,866	+0.88(+0.72%)
Jun 06, 2022	123.33	124.18	119.92	122.02	4,159,471	+2.19(+1.83%)
Jun 03, 2022	118.07	121.50	117.56	119.83	4,584,632	-1.43(-1.18%)
Jun 02, 2022	117.13	123.00	116.27	121.26	5,176,462	+4.54(+3.89%)
Jun 01, 2022	121.05	121.07	114.39	116.72	6,900,745	-4.15(-3.43%)
May 31, 2022	120.50	122.30	117.16	120.87	9,111,619	+0.37(+0.31%)
May 27, 2022	116.00	120.70	115.77	120.50	7,391,516	+6.20(+5.42%)
May 26, 2022	109.74	115.55	108.11	114.30	6,891,445	+3.90(+3.53%)
May 25, 2022	105.89	111.94	104.97	110.40	6,199,616	+4.16(+3.92%)
May 24, 2022	111.28	111.42	103.74	106.24	6,412,528	-7.04(-6.21%)
May 23, 2022	113.54	115.15	110.93	113.28	5,995,299	+0.73(+0.65%)
May 20, 2022	115.46	116.25	108.50	112.55	6,947,824	-1.62(-1.42%)
May 19, 2022	108.18	116.35	107.45	114.17	9,054,340	+6.14(+5.68%)
May 18, 2022	116.11	117.04	107.62	108.03	9,704,561	-9.47(-8.06%)
May 17, 2022	119.97	120.18	114.51	117.50	6,980,679	+3.06(+2.67%)
May 16, 2022	121.00	121.07	113.25	114.44	7,584,401	-7.01(-5.77%)
May 13, 2022	119.96	123.29	118.82	121.45	8,595,389	+5.51(+4.75%)
May 12, 2022	113.66	120.49	111.22	115.94	9,266,768	-0.21(-0.18%)
May 11, 2022	114.53	123.77	112.37	116.15	13,656,768	+0.02(+0.02%)
May 10, 2022	122.95	123.46	113.53	116.13	13,631,926	-3.24(-2.71%)
May 09, 2022	131.76	131.88	118.83	119.37	14,423,050	-16.47(-12.12%)
May 06, 2022	142.70	143.11	133.04	135.84	9,573,844	-7.25(-5.07%)
May 05, 2022	152.19	153.88	140.86	143.09	11,363,284	-13.09(-8.38%)
May 04, 2022	152.55	158.74	145.87	156.18	20,591,852	+11.18(+7.71%)
May 03, 2022	154.09	154.09	141.58	145.00	16,731,302	-7.78(-5.09%)
May 02, 2022	153.21	155.13	147.21	152.78	5,943,323	-0.43(-0.28%)
Apr 29, 2022	158.88	163.24	153.00	153.21	4,033,071	-6.53(-4.09%)
Apr 28, 2022	154.01	161.25	153.66	159.74	4,866,317	+7.51(+4.93%)
Apr 27, 2022	153.82	157.30	150.44	152.23	4,826,854	-0.81(-0.53%)
Apr 26, 2022	158.40	159.20	152.82	153.04	4,073,559	-5.35(-3.38%)
Apr 25, 2022	154.33	159.79	152.10	158.39	3,867,513	+2.30(+1.47%)
Apr 22, 2022	157.84	161.67	154.78	156.09	3,867,419	-1.82(-1.15%)
Apr 21, 2022	168.98	170.93	156.68	157.91	4,713,300	-6.64(-4.04%)
Apr 20, 2022	172.61	172.61	164.31	164.55	3,990,688	-5.57(-3.27%)
Apr 19, 2022	165.74	170.82	165.71	170.12	2,856,057	+4.38(+2.64%)
Apr 18, 2022	169.27	170.12	164.35	165.74	3,337,845	-4.96(-2.91%)
Apr 14, 2022	171.66	174.64	170.29	170.70	5,125,320	-1.15(-0.67%)
Apr 13, 2022	160.84	172.96	160.65	171.85	7,213,458	+11.74(+7.33%)
Apr 12, 2022	163.70	166.11	157.28	160.11	4,115,084	-0.14(-0.09%)
Apr 11, 2022	159.84	163.57	157.41	160.25	3,875,487	-2.31(-1.42%)
Apr 08, 2022	162.52	164.90	159.35	162.56	3,448,385	-3.35(-2.02%)
Apr 07, 2022	163.19	167.86	161.71	165.91	4,145,897	+1.25(+0.76%)
Apr 06, 2022	167.05	168.77	161.58	164.66	4,286,400	-6.55(-3.83%)
Apr 05, 2022	177.19	179.09	170.12	171.21	4,061,954	-5.81(-3.28%)
Apr 04, 2022	175.02	177.02	172.59	177.02	3,497,458	+3.95(+2.28%)