Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.720	5.815	5.720	5.790	3,056,751	+0.06(+1.05%)
Aug 30, 2023	5.800	5.835	5.720	5.730	2,235,206	-0.05(-0.87%)
Aug 29, 2023	5.800	5.820	5.740	5.780	1,712,803	+0.01(+0.17%)
Aug 28, 2023	5.740	5.855	5.740	5.770	1,393,839	+0.03(+0.52%)
Aug 25, 2023	5.800	5.840	5.635	5.740	1,839,491	-0.05(-0.86%)
Aug 24, 2023	5.670	5.815	5.660	5.790	2,220,286	+0.11(+1.94%)
Aug 23, 2023	5.630	5.735	5.620	5.680	3,066,582	+0.03(+0.53%)
Aug 22, 2023	5.660	5.750	5.610	5.650	2,599,935	-0.02(-0.35%)
Aug 21, 2023	5.830	5.870	5.640	5.670	3,774,774	-0.12(-2.07%)
Aug 18, 2023	5.700	5.850	5.660	5.790	1,957,056	+0.04(+0.70%)
Aug 17, 2023	5.840	5.900	5.730	5.750	1,752,671	-0.06(-1.03%)
Aug 16, 2023	5.850	5.910	5.810	5.810	1,537,835	-0.02(-0.34%)
Aug 15, 2023	5.880	5.905	5.820	5.830	1,916,463	-0.16(-2.67%)
Aug 14, 2023	5.980	6.030	5.935	5.990	2,380,593	-0.02(-0.33%)
Aug 11, 2023	6.010	6.065	5.950	6.010	2,454,117	-0.04(-0.66%)
Aug 10, 2023	6.300	6.330	6.035	6.050	2,731,664	-0.20(-3.20%)
Aug 09, 2023	6.140	6.380	6.070	6.250	3,244,905	+0.04(+0.64%)
Aug 08, 2023	6.130	6.220	6.060	6.210	1,611,971	+0.01(+0.16%)
Aug 07, 2023	6.160	6.260	6.160	6.200	2,641,756	+0.04(+0.65%)
Aug 04, 2023	5.990	6.200	5.990	6.160	2,587,634	+0.17(+2.84%)
Aug 03, 2023	6.010	6.060	5.915	5.990	1,670,539	-0.03(-0.50%)
Aug 02, 2023	5.970	6.095	5.970	6.020	2,620,699	+0.03(+0.50%)
Aug 01, 2023	5.970	6.100	5.920	5.990	3,164,951	+0.13(+2.22%)
Jul 31, 2023	5.710	5.870	5.710	5.860	2,347,646	+0.16(+2.81%)
Jul 28, 2023	5.680	5.760	5.630	5.700	1,376,043	+0.05(+0.88%)
Jul 27, 2023	5.740	5.750	5.615	5.650	2,176,222	-0.10(-1.74%)
Jul 26, 2023	5.690	5.790	5.690	5.750	1,598,565	+0.06(+1.05%)
Jul 25, 2023	5.650	5.740	5.610	5.690	1,799,698	+0.04(+0.71%)
Jul 24, 2023	5.630	5.700	5.610	5.650	1,558,124	+0.01(+0.18%)
Jul 21, 2023	5.740	5.750	5.610	5.640	1,836,591	-0.06(-1.05%)
Jul 20, 2023	5.650	5.730	5.625	5.700	1,678,567	+0.05(+0.88%)
Jul 19, 2023	5.660	5.670	5.585	5.650	1,749,907	+0.00(+0.00%)
Jul 18, 2023	5.680	5.730	5.620	5.650	1,359,081	+0.03(+0.53%)
Jul 17, 2023	5.530	5.665	5.510	5.620	1,666,769	+0.10(+1.81%)
Jul 14, 2023	5.700	5.710	5.480	5.520	1,986,504	-0.17(-2.99%)
Jul 13, 2023	5.640	5.770	5.595	5.690	2,034,968	+0.07(+1.25%)
Jul 12, 2023	5.700	5.720	5.590	5.620	3,758,144	-0.01(-0.18%)
Jul 11, 2023	5.650	5.660	5.570	5.630	2,308,175	+0.02(+0.36%)
Jul 10, 2023	5.540	5.690	5.540	5.610	3,088,686	+0.04(+0.72%)
Jul 07, 2023	5.310	5.626	5.310	5.570	6,087,661	+0.23(+4.31%)
Jul 06, 2023	5.220	5.365	5.200	5.340	3,751,343	+0.03(+0.56%)
Jul 05, 2023	5.220	5.330	5.120	5.310	4,249,971	+0.07(+1.34%)
Jul 03, 2023	4.990	5.320	4.990	5.240	1,933,796	+0.24(+4.80%)
Jun 30, 2023	4.990	5.060	4.910	5.000	3,205,031	+0.05(+1.01%)
Jun 29, 2023	4.910	4.985	4.870	4.950	2,653,049	+0.05(+1.02%)
Jun 28, 2023	4.960	4.960	4.830	4.900	2,527,208	-0.11(-2.20%)
Jun 27, 2023	4.920	5.040	4.890	5.010	1,452,511	+0.11(+2.24%)
Jun 26, 2023	4.960	5.050	4.890	4.900	2,256,445	-0.06(-1.21%)
Jun 23, 2023	4.890	4.990	4.850	4.960	7,295,162	-0.01(-0.20%)
Jun 22, 2023	5.040	5.045	4.880	4.970	4,027,197	-0.08(-1.58%)
Jun 21, 2023	5.120	5.130	5.040	5.050	2,454,549	-0.05(-0.98%)
Jun 20, 2023	5.070	5.130	5.030	5.100	4,619,853	+0.03(+0.59%)
Jun 16, 2023	5.370	5.370	5.015	5.070	13,580,392	-0.23(-4.34%)
Jun 15, 2023	5.240	5.300	5.200	5.300	3,188,421	+0.06(+1.15%)
Jun 14, 2023	5.490	5.540	5.230	5.240	4,513,353	-0.25(-4.55%)
Jun 13, 2023	5.500	5.560	5.430	5.490	2,666,936	+0.00(+0.00%)
Jun 12, 2023	5.650	5.685	5.420	5.490	3,535,403	-0.21(-3.68%)
Jun 09, 2023	5.820	5.850	5.690	5.700	1,647,619	-0.14(-2.40%)
Jun 08, 2023	5.790	5.900	5.780	5.840	4,046,258	+0.01(+0.17%)
Jun 07, 2023	5.560	5.850	5.560	5.830	5,098,608	+0.28(+5.05%)
Jun 06, 2023	5.390	5.560	5.370	5.550	2,332,544	+0.17(+3.16%)
Jun 05, 2023	5.580	5.600	5.370	5.380	2,635,030	-0.27(-4.78%)
Jun 02, 2023	5.480	5.670	5.460	5.650	2,535,591	+0.25(+4.63%)
Jun 01, 2023	5.390	5.465	5.380	5.400	1,897,510	+0.05(+0.93%)
May 31, 2023	5.590	5.660	5.275	5.350	4,235,000	-0.31(-5.48%)
May 30, 2023	5.680	5.710	5.610	5.660	1,647,979	-0.01(-0.18%)
May 26, 2023	5.660	5.690	5.590	5.670	1,797,280	+0.01(+0.18%)
May 25, 2023	5.460	5.660	5.440	5.660	3,619,386	+0.18(+3.28%)
May 24, 2023	5.410	5.540	5.400	5.480	3,277,990	-0.02(-0.36%)
May 23, 2023	5.450	5.640	5.450	5.500	2,113,214	+0.01(+0.18%)
May 22, 2023	5.650	5.665	5.480	5.490	1,791,298	-0.14(-2.49%)
May 19, 2023	5.760	5.820	5.590	5.630	3,738,844	-0.07(-1.23%)
May 18, 2023	5.510	5.710	5.510	5.700	4,115,327	+0.17(+3.07%)
May 17, 2023	5.500	5.585	5.420	5.530	4,935,172	+0.09(+1.65%)
May 16, 2023	5.430	5.525	5.430	5.440	3,650,440	-0.04(-0.73%)
May 15, 2023	5.310	5.500	5.310	5.480	3,092,998	+0.17(+3.20%)
May 12, 2023	5.290	5.400	5.255	5.310	3,255,750	+0.06(+1.14%)
May 11, 2023	5.200	5.340	5.180	5.250	4,822,033	-0.01(-0.19%)
May 10, 2023	5.290	5.310	5.125	5.260	5,418,921	+0.01(+0.19%)
May 09, 2023	5.160	5.340	5.160	5.250	5,661,694	+0.02(+0.38%)
May 08, 2023	5.040	5.265	5.020	5.230	6,295,994	+0.25(+5.02%)
May 05, 2023	4.900	5.060	4.840	4.980	5,147,425	+0.25(+5.29%)
May 04, 2023	5.260	5.260	4.510	4.730	7,150,251	-0.74(-13.53%)
May 03, 2023	5.540	5.655	5.430	5.470	2,874,083	+0.00(+0.00%)
May 02, 2023	5.710	5.725	5.360	5.470	2,919,422	-0.28(-4.87%)
May 01, 2023	5.750	5.860	5.740	5.750	1,805,625	-0.06(-1.03%)
Apr 28, 2023	5.510	5.860	5.495	5.810	3,573,453	+0.26(+4.68%)
Apr 27, 2023	5.530	5.640	5.490	5.550	2,647,648	+0.05(+0.91%)
Apr 26, 2023	5.710	5.770	5.460	5.500	5,739,056	-0.26(-4.51%)
Apr 25, 2023	5.910	5.970	5.760	5.760	2,230,555	-0.22(-3.68%)
Apr 24, 2023	5.970	6.075	5.950	5.980	1,805,899	-0.01(-0.17%)
Apr 21, 2023	6.040	6.060	5.940	5.990	2,381,670	-0.06(-0.99%)
Apr 20, 2023	6.160	6.175	6.020	6.050	3,140,784	-0.15(-2.42%)
Apr 19, 2023	6.190	6.250	6.140	6.200	3,938,061	+0.02(+0.32%)
Apr 18, 2023	6.200	6.290	6.165	6.180	4,146,702	+0.00(+0.00%)
Apr 17, 2023	6.110	6.200	6.050	6.180	3,179,549	+0.04(+0.65%)
Apr 14, 2023	5.990	6.170	5.960	6.140	5,983,565	+0.22(+3.72%)
Apr 13, 2023	5.880	6.000	5.880	5.920	4,498,247	+0.05(+0.85%)
Apr 12, 2023	5.790	5.935	5.790	5.870	5,510,082	+0.09(+1.56%)
Apr 11, 2023	5.600	5.840	5.600	5.780	4,805,133	+0.22(+3.96%)
Apr 10, 2023	5.380	5.585	5.375	5.560	4,687,249	+0.17(+3.15%)
Apr 06, 2023	5.160	5.395	5.120	5.390	4,495,261	+0.23(+4.46%)
Apr 05, 2023	4.970	5.190	4.970	5.160	3,846,754	+0.11(+2.18%)
Apr 04, 2023	5.120	5.155	4.970	5.050	4,586,575	-0.04(-0.79%)
Apr 03, 2023	5.040	5.160	4.995	5.090	4,448,219	+0.07(+1.39%)
Mar 31, 2023	5.020	5.030	4.950	5.020	3,479,013	+0.04(+0.80%)
Mar 30, 2023	5.020	5.050	4.940	4.980	1,239,235	-0.03(-0.60%)
Mar 29, 2023	5.020	5.040	4.960	5.010	2,011,903	+0.05(+1.01%)
Mar 28, 2023	4.930	5.060	4.930	4.960	2,281,010	-0.01(-0.20%)
Mar 27, 2023	4.860	5.000	4.840	4.970	2,605,134	+0.22(+4.63%)
Mar 24, 2023	4.680	4.780	4.615	4.750	3,322,735	-0.01(-0.21%)
Mar 23, 2023	4.950	4.985	4.750	4.760	5,094,004	-0.18(-3.64%)
Mar 22, 2023	5.070	5.080	4.930	4.940	3,291,934	-0.13(-2.56%)
Mar 21, 2023	5.110	5.160	5.050	5.070	3,237,421	+0.10(+2.01%)
Mar 20, 2023	4.920	5.070	4.870	4.970	4,554,350	+0.13(+2.69%)
Mar 17, 2023	4.960	5.065	4.795	4.840	10,971,139	-0.19(-3.78%)
Mar 16, 2023	4.900	5.065	4.720	5.030	4,931,264	+0.02(+0.40%)
Mar 15, 2023	5.070	5.120	4.920	5.010	6,196,424	-0.28(-5.29%)
Mar 14, 2023	5.380	5.530	5.290	5.290	4,709,433	+0.07(+1.34%)
Mar 13, 2023	5.580	5.586	5.220	5.220	7,625,021	-0.51(-8.90%)
Mar 10, 2023	5.890	5.965	5.675	5.730	5,999,686	-0.19(-3.21%)
Mar 09, 2023	6.100	6.180	5.890	5.920	4,849,227	-0.21(-3.43%)
Mar 08, 2023	6.050	6.165	6.030	6.130	4,157,156	+0.11(+1.83%)
Mar 07, 2023	6.130	6.155	6.000	6.020	5,158,258	-0.13(-2.11%)
Mar 06, 2023	6.230	6.280	6.125	6.150	5,981,969	-0.09(-1.44%)
Mar 03, 2023	6.200	6.300	6.180	6.240	3,078,334	+0.03(+0.48%)
Mar 02, 2023	6.070	6.290	6.060	6.210	4,451,152	+0.14(+2.31%)
Mar 01, 2023	6.250	6.275	6.030	6.070	2,933,137	-0.16(-2.57%)
Feb 28, 2023	6.220	6.350	6.220	6.230	5,157,978	-0.01(-0.16%)
Feb 27, 2023	6.220	6.390	6.220	6.240	2,547,361	-0.02(-0.32%)
Feb 24, 2023	6.100	6.260	6.090	6.260	4,458,019	+0.09(+1.46%)
Feb 23, 2023	6.030	6.270	6.030	6.170	3,592,945	+0.17(+2.83%)
Feb 22, 2023	6.030	6.200	5.950	6.000	4,974,070	-0.09(-1.48%)
Feb 21, 2023	6.150	6.260	6.020	6.090	4,964,940	-0.15(-2.40%)
Feb 17, 2023	6.170	6.285	6.170	6.240	3,336,527	+0.03(+0.48%)
Feb 16, 2023	6.350	6.360	6.160	6.210	3,669,310	-0.19(-2.97%)
Feb 15, 2023	6.220	6.400	6.200	6.400	3,243,707	+0.16(+2.56%)
Feb 14, 2023	6.040	6.270	6.020	6.240	5,385,610	+0.17(+2.80%)
Feb 13, 2023	5.910	6.110	5.910	6.070	4,814,606	+0.15(+2.53%)
Feb 10, 2023	5.630	5.935	5.600	5.920	5,648,472	+0.30(+5.34%)
Feb 09, 2023	5.630	5.755	5.620	5.620	3,067,282	-0.02(-0.35%)
Feb 08, 2023	5.430	5.690	5.410	5.640	2,976,912	+0.19(+3.49%)
Feb 07, 2023	5.690	5.705	5.270	5.450	4,220,239	-0.24(-4.22%)
Feb 06, 2023	5.730	5.750	5.630	5.690	2,366,184	-0.06(-1.04%)
Feb 03, 2023	5.690	5.765	5.660	5.750	2,848,304	+0.04(+0.70%)
Feb 02, 2023	5.700	5.815	5.620	5.710	3,952,511	-0.01(-0.17%)
Feb 01, 2023	5.490	5.780	5.480	5.720	4,257,043	+0.20(+3.62%)
Jan 31, 2023	5.360	5.520	5.350	5.520	2,923,995	+0.16(+2.99%)
Jan 30, 2023	5.440	5.490	5.350	5.360	1,827,932	-0.13(-2.37%)
Jan 27, 2023	5.510	5.555	5.470	5.490	1,627,402	-0.05(-0.90%)
Jan 26, 2023	5.500	5.550	5.490	5.540	1,900,450	+0.05(+0.91%)
Jan 25, 2023	5.440	5.490	5.410	5.490	1,741,148	+0.05(+0.92%)
Jan 24, 2023	5.410	5.445	5.365	5.440	1,869,182	+0.01(+0.18%)
Jan 23, 2023	5.400	5.470	5.400	5.430	3,944,694	+0.02(+0.37%)
Jan 20, 2023	5.350	5.410	5.310	5.410	4,022,342	+0.09(+1.69%)
Jan 19, 2023	5.260	5.320	5.205	5.320	2,566,041	+0.04(+0.76%)
Jan 18, 2023	5.330	5.360	5.270	5.280	2,020,844	-0.04(-0.75%)
Jan 17, 2023	5.350	5.369	5.310	5.320	1,942,672	-0.02(-0.37%)
Jan 13, 2023	5.270	5.360	5.240	5.340	2,402,217	+0.06(+1.14%)
Jan 12, 2023	5.280	5.300	5.260	5.280	3,571,611	+0.01(+0.19%)
Jan 11, 2023	5.170	5.300	5.170	5.270	2,625,268	+0.09(+1.74%)
Jan 10, 2023	5.070	5.200	5.040	5.180	3,290,169	+0.11(+2.17%)
Jan 09, 2023	5.210	5.230	5.050	5.070	3,988,508	-0.16(-3.06%)
Jan 06, 2023	5.270	5.300	5.210	5.230	3,616,195	-0.03(-0.57%)
Jan 05, 2023	5.220	5.260	5.150	5.260	2,788,116	+0.05(+0.96%)
Jan 04, 2023	5.270	5.310	5.200	5.210	3,995,485	-0.02(-0.38%)
Jan 03, 2023	5.310	5.355	5.180	5.230	3,819,251	-0.06(-1.13%)
Dec 30, 2022	5.240	5.300	5.240	5.290	2,186,601	+0.00(+0.00%)
Dec 29, 2022	5.260	5.300	5.210	5.290	1,938,616	+0.07(+1.34%)
Dec 28, 2022	5.280	5.285	5.210	5.220	1,947,455	-0.05(-0.95%)
Dec 27, 2022	5.270	5.295	5.240	5.270	1,382,326	+0.00(+0.00%)
Dec 23, 2022	5.220	5.280	5.220	5.270	1,344,444	+0.06(+1.15%)
Dec 22, 2022	5.280	5.290	5.120	5.210	3,377,704	-0.08(-1.51%)
Dec 21, 2022	5.200	5.365	5.200	5.290	5,867,088	+0.10(+1.93%)
Dec 20, 2022	5.130	5.198	5.090	5.190	4,035,055	+0.11(+2.17%)
Dec 19, 2022	5.090	5.120	5.060	5.080	2,529,823	-0.02(-0.39%)
Dec 16, 2022	4.980	5.130	4.930	5.100	9,642,415	+0.05(+0.99%)
Dec 15, 2022	5.060	5.075	5.005	5.050	3,354,874	-0.05(-0.98%)
Dec 14, 2022	5.110	5.190	5.065	5.100	3,465,165	+0.00(+0.00%)
Dec 13, 2022	5.140	5.190	5.100	5.100	4,119,271	+0.04(+0.79%)
Dec 12, 2022	4.960	5.060	4.940	5.060	2,350,403	+0.10(+2.02%)
Dec 09, 2022	4.980	5.060	4.960	4.960	2,102,552	-0.06(-1.20%)
Dec 08, 2022	5.030	5.050	4.970	5.020	2,181,148	+0.02(+0.40%)
Dec 07, 2022	4.980	5.050	4.930	5.000	2,026,069	+0.00(+0.00%)
Dec 06, 2022	4.950	5.015	4.920	5.000	2,333,894	+0.04(+0.81%)
Dec 05, 2022	5.100	5.105	4.945	4.960	2,302,422	-0.18(-3.50%)
Dec 02, 2022	5.020	5.140	4.995	5.140	2,914,610	+0.08(+1.58%)
Dec 01, 2022	4.960	5.070	4.960	5.060	2,497,603	+0.03(+0.60%)
Nov 30, 2022	4.880	5.040	4.810	5.030	4,861,934	+0.13(+2.65%)
Nov 29, 2022	4.890	4.960	4.860	4.900	2,231,907	+0.03(+0.62%)
Nov 28, 2022	4.890	4.910	4.840	4.870	2,312,148	-0.04(-0.81%)
Nov 25, 2022	4.880	4.960	4.880	4.910	1,199,161	+0.02(+0.41%)
Nov 23, 2022	4.750	4.890	4.740	4.890	2,248,107	+0.12(+2.52%)
Nov 22, 2022	4.740	4.790	4.720	4.770	2,436,312	+0.04(+0.85%)
Nov 21, 2022	4.700	4.730	4.680	4.730	1,981,061	+0.03(+0.64%)
Nov 18, 2022	4.760	4.780	4.685	4.700	2,360,091	+0.01(+0.21%)
Nov 17, 2022	4.650	4.690	4.620	4.690	1,755,115	-0.01(-0.21%)
Nov 16, 2022	4.740	4.770	4.670	4.700	1,999,522	-0.07(-1.47%)
Nov 15, 2022	4.740	4.770	4.705	4.770	2,084,557	+0.08(+1.71%)
Nov 14, 2022	4.690	4.760	4.690	4.690	4,052,190	-0.04(-0.85%)
Nov 11, 2022	4.640	4.790	4.640	4.730	3,272,126	+0.13(+2.83%)
Nov 10, 2022	4.610	4.700	4.550	4.600	4,073,514	+0.12(+2.68%)
Nov 09, 2022	4.520	4.610	4.480	4.480	2,259,282	-0.11(-2.40%)
Nov 08, 2022	4.660	4.700	4.570	4.590	3,157,933	-0.03(-0.65%)
Nov 07, 2022	4.600	4.680	4.580	4.620	2,731,078	+0.06(+1.32%)
Nov 04, 2022	4.610	4.620	4.525	4.560	4,583,307	+0.02(+0.44%)
Nov 03, 2022	4.670	4.670	4.520	4.540	2,558,348	-0.21(-4.42%)
Nov 02, 2022	4.690			4.750	5,617,272	+0.06(+1.28%)
Nov 01, 2022	4.720	4.720	4.640	4.690	2,703,065	+0.02(+0.43%)
Oct 31, 2022	4.750	4.750	4.640	4.670	2,960,014	-0.04(-0.85%)
Oct 28, 2022	4.640	4.710	4.620	4.710	2,824,999	+0.11(+2.39%)
Oct 27, 2022	4.590	4.685	4.570	4.600	2,385,283	+0.03(+0.66%)
Oct 26, 2022	4.520	4.640	4.515	4.570	3,290,486	+0.07(+1.56%)
Oct 25, 2022	4.460	4.520	4.450	4.500	3,441,109	+0.04(+0.90%)
Oct 24, 2022	4.440	4.500	4.440	4.460	2,730,069	+0.01(+0.22%)
Oct 21, 2022	4.400	4.460	4.375	4.450	3,217,650	+0.09(+2.06%)
Oct 20, 2022	4.420	4.435	4.320	4.360	1,936,074	-0.06(-1.36%)
Oct 19, 2022	4.370	4.470	4.350	4.420	2,304,689	+0.04(+0.91%)
Oct 18, 2022	4.400	4.460	4.350	4.380	3,043,180	+0.05(+1.15%)
Oct 17, 2022	4.300	4.330	4.240	4.330	3,878,232	+0.12(+2.85%)
Oct 14, 2022	4.260	4.290	4.185	4.210	3,392,951	-0.01(-0.24%)
Oct 13, 2022	4.060	4.270	4.032	4.220	4,937,549	+0.14(+3.43%)
Oct 12, 2022	4.080	4.130	4.035	4.080	2,960,905	-0.02(-0.49%)
Oct 11, 2022	3.970	4.140	3.970	4.100	4,252,229	+0.10(+2.50%)
Oct 10, 2022	3.980	4.125	3.960	4.000	4,726,709	+0.07(+1.78%)
Oct 07, 2022	3.930	4.000	3.925	3.930	3,428,629	-0.04(-1.01%)
Oct 06, 2022	3.900	4.000	3.900	3.970	3,190,910	+0.02(+0.51%)
Oct 05, 2022	3.830	3.950	3.830	3.950	4,002,498	+0.04(+1.02%)
Oct 04, 2022	3.790	3.930	3.765	3.910	4,395,467	+0.18(+4.83%)
Oct 03, 2022	3.580	3.770	3.510	3.730	4,115,652	+0.23(+6.57%)
Sep 30, 2022	3.570	3.590	3.490	3.500	3,711,353	-0.05(-1.41%)
Sep 29, 2022	3.630	3.640	3.510	3.550	2,157,994	-0.13(-3.53%)
Sep 28, 2022	3.530	3.715	3.510	3.680	4,217,960	+0.17(+4.84%)
Sep 27, 2022	3.550	3.595	3.480	3.510	3,453,411	+0.01(+0.29%)
Sep 26, 2022	3.570	3.600	3.440	3.500	4,818,365	-0.08(-2.23%)
Sep 23, 2022	3.750	3.750	3.520	3.580	4,442,222	-0.20(-5.29%)
Sep 22, 2022	3.850	3.890	3.745	3.780	2,428,978	-0.07(-1.82%)
Sep 21, 2022	3.940	3.980	3.850	3.850	1,894,097	-0.06(-1.53%)
Sep 20, 2022	3.870	3.940	3.850	3.910	2,466,989	+0.00(+0.00%)
Sep 19, 2022	3.860	3.950	3.840	3.910	2,726,763	+0.02(+0.51%)
Sep 16, 2022	3.870	3.895	3.780	3.890	7,533,265	+0.00(+0.00%)
Sep 15, 2022	3.930	3.945	3.860	3.890	3,302,732	-0.06(-1.52%)
Sep 14, 2022	4.010	4.020	3.900	3.950	2,846,522	-0.05(-1.25%)
Sep 13, 2022	4.010	4.110	3.990	4.000	2,888,798	-0.11(-2.68%)
Sep 12, 2022	4.100	4.160	4.080	4.110	2,362,169	+0.02(+0.49%)
Sep 09, 2022	4.060	4.125	4.050	4.090	2,039,200	+0.07(+1.74%)
Sep 08, 2022	3.990	4.090	3.970	4.020	1,990,272	+0.01(+0.25%)
Sep 07, 2022	3.960	4.010	3.895	4.010	3,480,437	+0.04(+1.01%)
Sep 06, 2022	4.120	4.130	3.885	3.970	5,085,784	-0.16(-3.87%)
Sep 02, 2022	4.200	4.230	4.105	4.130	2,418,512	-0.04(-0.96%)