Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.56	16.75	15.90	16.14	3,686,270	-0.15(-0.92%)
Sep 28, 2023	15.86	16.67	15.73	16.29	4,112,724	+0.48(+3.04%)
Sep 27, 2023	15.38	16.04	15.38	15.81	5,461,717	+0.65(+4.29%)
Sep 26, 2023	14.96	15.52	14.96	15.16	2,622,617	+0.11(+0.73%)
Sep 25, 2023	15.10	15.24	14.91	15.05	6,281,336	-0.11(-0.73%)
Sep 22, 2023	14.92	15.42	14.89	15.16	6,114,129	+0.32(+2.16%)
Sep 21, 2023	14.74	15.36	14.65	14.84	3,365,311	-0.10(-0.67%)
Sep 20, 2023	15.58	15.71	14.92	14.94	2,995,013	-0.54(-3.49%)
Sep 19, 2023	15.82	16.06	15.36	15.48	3,674,508	-0.38(-2.40%)
Sep 18, 2023	16.59	16.68	15.85	15.86	3,530,119	-0.97(-5.76%)
Sep 15, 2023	16.33	16.93	16.27	16.83	6,413,688	+0.45(+2.75%)
Sep 14, 2023	16.81	17.31	16.30	16.38	5,194,100	-0.31(-1.86%)
Sep 13, 2023	17.50	17.50	16.64	16.69	4,814,250	-0.84(-4.79%)
Sep 12, 2023	17.39	18.18	17.10	17.53	3,114,458	-0.31(-1.74%)
Sep 11, 2023	19.18	19.25	17.62	17.84	6,513,544	-1.09(-5.76%)
Sep 08, 2023	19.19	19.21	18.29	18.93	4,647,279	-0.26(-1.35%)
Sep 07, 2023	20.56	20.60	19.19	19.19	5,123,715	-1.52(-7.34%)
Sep 06, 2023	20.88	21.19	20.45	20.71	2,100,976	-0.29(-1.38%)
Sep 05, 2023	20.99	21.17	20.37	21.00	2,815,218	-0.37(-1.73%)
Sep 01, 2023	21.57	21.70	21.12	21.37	1,609,719	+0.05(+0.23%)
Aug 31, 2023	22.18	22.18	21.18	21.32	2,777,398	-0.52(-2.38%)
Aug 30, 2023	22.00	22.54	21.76	21.84	2,375,771	-0.16(-0.73%)
Aug 29, 2023	21.88	22.49	21.72	22.00	2,441,592	+0.09(+0.41%)
Aug 28, 2023	20.80	22.05	20.77	21.91	3,187,725	+1.26(+6.10%)
Aug 25, 2023	20.02	20.86	19.04	20.65	7,083,605	+0.59(+2.94%)
Aug 24, 2023	21.17	21.30	18.80	20.06	12,282,341	-2.91(-12.67%)
Aug 23, 2023	22.99	23.38	22.62	22.97	2,117,349	-0.02(-0.09%)
Aug 22, 2023	21.75	23.19	21.31	22.99	7,471,466	+1.37(+6.34%)
Aug 21, 2023	21.42	21.71	21.21	21.62	1,170,813	+0.15(+0.70%)
Aug 18, 2023	20.89	21.52	20.75	21.47	2,093,155	+0.28(+1.32%)
Aug 17, 2023	21.73	21.99	21.18	21.19	2,384,910	-0.40(-1.85%)
Aug 16, 2023	21.60	21.95	21.30	21.59	2,660,283	-0.20(-0.92%)
Aug 15, 2023	23.33	23.37	21.66	21.79	4,474,488	-1.75(-7.43%)
Aug 14, 2023	22.99	23.66	22.97	23.54	1,918,358	+0.41(+1.77%)
Aug 11, 2023	23.14	23.65	22.89	23.13	1,518,031	-0.19(-0.81%)
Aug 10, 2023	22.64	23.74	22.55	23.32	2,979,533	+0.60(+2.64%)
Aug 09, 2023	22.90	23.10	22.16	22.72	2,325,453	+0.17(+0.75%)
Aug 08, 2023	22.75	22.92	22.25	22.55	2,453,330	-0.64(-2.76%)
Aug 07, 2023	22.30	23.48	22.30	23.19	3,789,020	+0.84(+3.76%)
Aug 04, 2023	22.42	23.33	21.84	22.35	5,378,418	+0.00(+0.00%)
Aug 03, 2023	22.52	22.78	20.60	22.35	12,413,504	-0.51(-2.23%)
Aug 02, 2023	30.19	30.34	21.80	22.86	21,666,940	-8.58(-27.29%)
Aug 01, 2023	31.41	31.99	31.17	31.44	2,529,228	-0.38(-1.19%)
Jul 31, 2023	31.50	31.89	31.26	31.82	1,357,729	+0.51(+1.63%)
Jul 28, 2023	30.79	31.35	30.79	31.31	1,241,437	+0.77(+2.52%)
Jul 27, 2023	30.99	31.37	30.50	30.54	1,700,493	-0.27(-0.88%)
Jul 26, 2023	30.00	30.87	29.95	30.81	2,244,128	+1.29(+4.37%)
Jul 25, 2023	28.60	29.65	28.32	29.52	1,750,761	+0.36(+1.23%)
Jul 24, 2023	28.94	29.27	28.57	29.16	1,328,678	+0.34(+1.18%)
Jul 21, 2023	29.24	29.53	28.80	28.82	1,097,615	-0.24(-0.83%)
Jul 20, 2023	28.48	29.62	28.36	29.06	1,770,501	+0.67(+2.36%)
Jul 19, 2023	28.70	29.30	28.25	28.39	1,653,994	-0.17(-0.60%)
Jul 18, 2023	28.19	28.72	27.89	28.56	1,677,358	+0.25(+0.88%)
Jul 17, 2023	28.38	28.59	27.96	28.31	1,325,208	-0.12(-0.42%)
Jul 14, 2023	29.06	29.22	27.92	28.43	1,821,615	-0.70(-2.40%)
Jul 13, 2023	28.75	29.21	28.43	29.13	2,211,592	+0.39(+1.36%)
Jul 12, 2023	30.21	30.29	28.68	28.74	2,064,831	-0.98(-3.30%)
Jul 11, 2023	29.67	29.97	29.34	29.72	1,196,016	+0.05(+0.17%)
Jul 10, 2023	29.10	29.85	28.81	29.67	1,489,477	+0.61(+2.10%)
Jul 07, 2023	29.39	29.89	29.00	29.06	1,397,870	-0.37(-1.26%)
Jul 06, 2023	29.90	29.97	29.05	29.43	2,862,952	-0.33(-1.11%)
Jul 05, 2023	29.53	30.01	29.05	29.76	1,818,821	+0.00(+0.00%)
Jul 03, 2023	29.27	30.07	29.20	29.76	800,501	+0.57(+1.95%)
Jun 30, 2023	29.80	29.87	28.86	29.19	2,038,837	-0.22(-0.75%)
Jun 29, 2023	28.80	29.92	28.50	29.41	1,740,619	+0.43(+1.48%)
Jun 28, 2023	29.36	29.60	28.61	28.98	2,535,281	-0.28(-0.96%)
Jun 27, 2023	28.96	29.49	28.62	29.26	2,793,818	+0.56(+1.95%)
Jun 26, 2023	28.11	29.29	28.11	28.70	3,216,390	+0.60(+2.14%)
Jun 23, 2023	26.65	28.45	26.54	28.10	5,251,276	+1.22(+4.54%)
Jun 22, 2023	26.78	27.27	25.25	26.88	8,621,189	-2.80(-9.43%)
Jun 21, 2023	29.58	29.89	28.81	29.68	1,973,092	+0.11(+0.37%)
Jun 20, 2023	30.80	30.92	29.25	29.57	2,754,875	-1.35(-4.37%)
Jun 16, 2023	30.72	31.39	30.14	30.92	2,076,880	+0.68(+2.25%)
Jun 15, 2023	30.65	31.02	30.06	30.24	2,145,623	-0.73(-2.36%)
Jun 14, 2023	31.47	31.48	30.48	30.97	1,279,590	-0.21(-0.67%)
Jun 13, 2023	31.66	32.05	31.09	31.18	1,441,934	-0.13(-0.42%)
Jun 12, 2023	31.15	31.80	30.66	31.31	2,183,113	+0.20(+0.64%)
Jun 09, 2023	30.92	31.42	30.73	31.11	2,114,227	+0.16(+0.52%)
Jun 08, 2023	29.91	31.51	29.81	30.95	3,156,176	+1.01(+3.37%)
Jun 07, 2023	28.12	30.25	27.82	29.94	6,011,594	+2.07(+7.43%)
Jun 06, 2023	27.68	28.36	25.83	27.87	5,315,269	+0.05(+0.18%)
Jun 05, 2023	28.37	28.55	27.66	27.82	1,633,802	-0.65(-2.28%)
Jun 02, 2023	28.32	28.57	27.95	28.47	1,520,162	+0.76(+2.74%)
Jun 01, 2023	26.92	28.03	26.71	27.71	2,221,134	+1.12(+4.21%)
May 31, 2023	25.46	26.73	25.40	26.59	1,726,886	+0.88(+3.42%)
May 30, 2023	25.67	26.20	25.47	25.71	1,954,397	-0.21(-0.81%)
May 26, 2023	25.78	26.38	25.62	25.92	1,423,827	+0.38(+1.49%)
May 25, 2023	26.10	26.44	25.43	25.54	2,067,872	-0.48(-1.84%)
May 24, 2023	26.51	26.62	25.43	26.02	2,646,395	-0.83(-3.09%)
May 23, 2023	26.50	27.51	26.10	26.85	3,615,056	+0.27(+1.02%)
May 22, 2023	25.58	26.71	25.51	26.58	2,350,972	+1.00(+3.91%)
May 19, 2023	25.30	25.63	24.85	25.58	2,510,303	+0.39(+1.55%)
May 18, 2023	24.72	25.23	24.46	25.19	1,605,375	+0.39(+1.57%)
May 17, 2023	23.96	24.81	23.80	24.80	2,414,476	+1.20(+5.08%)
May 16, 2023	23.84	24.18	23.45	23.60	1,719,777	-0.40(-1.67%)
May 15, 2023	23.56	24.43	23.41	24.00	2,344,120	+0.39(+1.65%)
May 12, 2023	23.70	24.09	23.21	23.61	1,943,992	-0.12(-0.51%)
May 11, 2023	23.65	23.83	23.38	23.73	2,892,302	-0.23(-0.96%)
May 10, 2023	24.32	24.67	23.40	23.96	3,077,713	-0.30(-1.24%)
May 09, 2023	24.82	24.92	24.29	24.26	3,438,525	-0.25(-1.02%)
May 08, 2023	24.68	25.52	24.46	24.51	3,351,875	-0.03(-0.12%)
May 05, 2023	25.05	25.54	24.47	24.54	2,991,921	-0.07(-0.28%)
May 04, 2023	25.33	26.78	23.92	24.61	5,371,622	-1.67(-6.35%)
May 03, 2023	30.80	32.09	26.04	26.28	9,565,577	-3.68(-12.28%)
May 02, 2023	29.17	30.22	28.69	29.96	2,997,070	+0.51(+1.73%)
May 01, 2023	29.66	30.35	29.25	29.45	1,686,133	-0.31(-1.04%)
Apr 28, 2023	28.64	29.82	28.64	29.76	2,211,836	+0.95(+3.30%)
Apr 27, 2023	29.75	29.89	28.59	28.81	2,524,541	-0.69(-2.34%)
Apr 26, 2023	30.72	31.24	29.44	29.50	3,027,990	+0.00(+0.00%)
Apr 25, 2023	30.20	30.45	29.45	29.50	2,098,121	-1.18(-3.85%)
Apr 24, 2023	30.82	30.89	30.14	30.68	856,577	+0.08(+0.26%)
Apr 21, 2023	31.35	31.54	30.16	30.60	1,790,385	-0.58(-1.86%)
Apr 20, 2023	30.77	31.46	30.50	31.18	2,249,186	+0.31(+1.00%)
Apr 19, 2023	30.26	31.67	30.08	30.87	4,025,060	+0.61(+2.02%)
Apr 18, 2023	28.28	30.57	27.62	30.26	10,018,781	+2.19(+7.80%)
Apr 17, 2023	28.01	29.41	27.53	28.07	6,488,727	-0.15(-0.53%)
Apr 14, 2023	30.20	30.77	27.94	28.22	19,654,156	-7.38(-20.73%)
Apr 13, 2023	36.00	36.00	35.20	35.60	1,317,793	-0.09(-0.25%)
Apr 12, 2023	35.53	35.80	34.99	35.69	1,170,224	+0.39(+1.10%)
Apr 11, 2023	35.35	35.95	35.22	35.30	1,280,078	+0.35(+1.00%)
Apr 10, 2023	33.92	35.10	33.71	34.95	1,522,830	+0.48(+1.39%)
Apr 06, 2023	34.69	34.79	33.61	34.47	2,341,312	-0.15(-0.43%)
Apr 05, 2023	34.89	35.37	34.24	34.62	1,577,191	-0.66(-1.87%)
Apr 04, 2023	35.33	35.52	34.52	35.28	1,346,762	-0.18(-0.51%)
Apr 03, 2023	34.57	35.97	34.47	35.46	1,766,295	+0.93(+2.69%)
Mar 31, 2023	34.66	35.11	34.16	34.53	1,266,498	+0.20(+0.58%)
Mar 30, 2023	34.19	34.61	33.27	34.33	2,185,511	+0.39(+1.15%)
Mar 29, 2023	33.29	34.00	33.22	33.94	1,274,711	+1.10(+3.35%)
Mar 28, 2023	30.92	32.89	30.68	32.84	1,454,733	+1.98(+6.42%)
Mar 27, 2023	31.06	31.20	30.34	30.86	1,082,574	+0.19(+0.62%)
Mar 24, 2023	29.99	30.71	29.65	30.67	622,247	+0.25(+0.82%)
Mar 23, 2023	31.37	31.95	30.09	30.42	1,321,045	-0.58(-1.87%)
Mar 22, 2023	31.70	32.13	30.90	31.00	1,694,531	-0.76(-2.39%)
Mar 21, 2023	31.39	31.80	31.25	31.76	1,529,996	+0.99(+3.22%)
Mar 20, 2023	29.96	31.06	29.71	30.77	1,552,510	+1.06(+3.57%)
Mar 17, 2023	29.81	30.06	29.20	29.71	1,910,462	-0.49(-1.62%)
Mar 16, 2023	29.73	30.68	29.21	30.20	1,265,460	+0.06(+0.20%)
Mar 15, 2023	30.03	30.35	29.08	30.14	1,782,021	-0.80(-2.59%)
Mar 14, 2023	31.51	32.50	30.75	30.94	1,598,557	+0.18(+0.59%)
Mar 13, 2023	31.03	31.53	29.90	30.76	1,947,461	-0.95(-3.00%)
Mar 10, 2023	31.91	31.93	30.33	31.71	3,652,836	-0.29(-0.91%)
Mar 09, 2023	33.85	34.08	31.99	32.00	1,848,277	-1.69(-5.02%)
Mar 08, 2023	33.75	34.09	33.16	33.69	1,185,401	+0.08(+0.24%)
Mar 07, 2023	33.69	34.27	33.57	33.61	1,071,541	-0.22(-0.65%)
Mar 06, 2023	34.34	34.70	33.38	33.83	1,591,830	-0.47(-1.37%)
Mar 03, 2023	33.94	34.80	33.43	34.30	1,407,260	+0.65(+1.93%)
Mar 02, 2023	33.16	33.86	32.94	33.65	1,051,050	+0.07(+0.21%)
Mar 01, 2023	33.75	34.06	33.09	33.58	2,154,225	-0.60(-1.76%)
Feb 28, 2023	33.87	34.40	33.54	34.18	1,429,079	+0.28(+0.83%)
Feb 27, 2023	34.45	35.13	33.74	33.90	1,149,196	-0.05(-0.15%)
Feb 24, 2023	34.35	34.36	33.63	33.95	2,108,152	-1.15(-3.28%)
Feb 23, 2023	34.80	35.37	34.31	35.10	1,352,304	+0.73(+2.12%)
Feb 22, 2023	34.84	35.10	34.16	34.37	1,168,787	-0.14(-0.41%)
Feb 21, 2023	35.47	35.49	34.22	34.51	1,374,672	-1.11(-3.12%)
Feb 17, 2023	35.31	36.18	34.36	35.62	2,264,175	+0.14(+0.39%)
Feb 16, 2023	36.30	36.99	35.45	35.48	1,472,428	-1.54(-4.16%)
Feb 15, 2023	36.78	37.20	36.44	37.02	1,516,316	-0.02(-0.05%)
Feb 14, 2023	36.80	37.98	36.26	37.04	2,308,788	-0.31(-0.83%)
Feb 13, 2023	35.13	37.70	34.71	37.35	3,112,336	+2.77(+8.01%)
Feb 10, 2023	34.67	35.00	33.71	34.58	2,719,029	-0.18(-0.52%)
Feb 09, 2023	37.34	37.65	34.58	34.76	2,492,988	-1.90(-5.18%)
Feb 08, 2023	38.11	38.34	36.60	36.66	3,632,031	-1.62(-4.23%)
Feb 07, 2023	33.45	38.55	33.40	38.28	9,443,081	+3.97(+11.57%)
Feb 06, 2023	33.67	34.44	33.67	34.31	3,094,384	-0.12(-0.35%)
Feb 03, 2023	35.18	35.93	34.10	34.43	2,298,037	-1.63(-4.52%)
Feb 02, 2023	36.81	37.18	35.70	36.06	1,381,805	-0.08(-0.22%)
Feb 01, 2023	35.98	37.04	35.24	36.14	1,816,612	-0.01(-0.03%)
Jan 31, 2023	34.70	36.23	34.41	36.15	1,790,493	+1.38(+3.97%)
Jan 30, 2023	33.57	35.54	33.13	34.77	2,966,513	+0.90(+2.66%)
Jan 27, 2023	33.30	34.05	33.27	33.87	1,609,760	+0.44(+1.32%)
Jan 26, 2023	33.11	33.46	32.39	33.43	1,488,803	+0.58(+1.77%)
Jan 25, 2023	33.14	33.31	31.92	32.85	2,132,979	-0.92(-2.72%)
Jan 24, 2023	32.44	33.80	32.40	33.77	859,033	+0.95(+2.89%)
Jan 23, 2023	32.51	32.92	32.30	32.82	1,085,957	+0.50(+1.55%)
Jan 20, 2023	33.15	33.27	32.13	32.32	1,667,273	-0.25(-0.77%)
Jan 19, 2023	32.47	33.14	32.09	32.57	1,341,621	-0.48(-1.45%)
Jan 18, 2023	33.89	33.92	32.76	33.05	1,569,286	-0.64(-1.90%)
Jan 17, 2023	34.01	34.27	33.34	33.69	1,497,774	-0.70(-2.04%)
Jan 13, 2023	33.96	35.55	33.85	34.39	1,413,301	-0.30(-0.86%)
Jan 12, 2023	33.47	34.76	33.01	34.69	1,830,918	+1.37(+4.11%)
Jan 11, 2023	32.77	33.76	32.75	33.32	1,614,655	+0.67(+2.05%)
Jan 10, 2023	32.23	33.10	32.10	32.65	2,079,799	-0.15(-0.46%)
Jan 09, 2023	33.93	34.28	32.49	32.80	2,968,214	-0.63(-1.88%)
Jan 06, 2023	32.69	33.65	31.80	33.43	3,677,189	+0.78(+2.39%)
Jan 05, 2023	33.20	33.65	32.08	32.65	4,136,211	-0.79(-2.36%)
Jan 04, 2023	31.00	33.47	30.84	33.44	3,344,164	+2.82(+9.21%)
Jan 03, 2023	29.96	30.98	29.94	30.62	3,008,095	+1.02(+3.45%)
Dec 30, 2022	28.37	29.62	28.30	29.60	1,493,003	+0.93(+3.24%)
Dec 29, 2022	28.53	28.87	28.40	28.67	1,305,364	+0.26(+0.92%)
Dec 28, 2022	28.69	28.96	28.25	28.41	1,672,664	-0.29(-1.01%)
Dec 27, 2022	28.83	29.23	28.46	28.70	1,488,431	-0.13(-0.45%)
Dec 23, 2022	28.72	29.12	28.11	28.83	756,930	+0.06(+0.21%)
Dec 22, 2022	28.85	29.07	28.21	28.77	1,837,596	-0.53(-1.81%)
Dec 21, 2022	28.30	29.55	28.30	29.30	1,914,204	+1.52(+5.47%)
Dec 20, 2022	27.26	28.55	27.26	27.78	2,019,912	+0.32(+1.17%)
Dec 19, 2022	27.33	28.24	27.12	27.46	2,745,930	+0.08(+0.29%)
Dec 16, 2022	27.90	28.44	26.56	27.38	2,375,218	-0.82(-2.91%)
Dec 15, 2022	28.55	28.73	27.98	28.20	1,491,305	-0.86(-2.96%)
Dec 14, 2022	29.01	29.33	28.57	29.06	2,139,350	+0.08(+0.28%)
Dec 13, 2022	30.00	30.49	28.32	28.98	3,288,958	+0.07(+0.24%)
Dec 12, 2022	28.05	28.97	27.91	28.91	2,204,456	+1.19(+4.29%)
Dec 09, 2022	26.48	28.37	26.24	27.72	2,299,540	+0.82(+3.05%)
Dec 08, 2022	26.83	27.63	26.74	26.90	2,040,051	+0.57(+2.16%)
Dec 07, 2022	26.45	26.75	26.23	26.33	1,474,630	-0.35(-1.31%)
Dec 06, 2022	27.69	27.91	26.02	26.68	2,343,257	-0.56(-2.06%)
Dec 05, 2022	26.98	27.69	26.96	27.24	2,033,091	-0.16(-0.58%)
Dec 02, 2022	26.21	27.43	25.91	27.40	1,981,019	+0.66(+2.47%)
Dec 01, 2022	26.29	27.18	26.25	26.74	2,074,823	+0.53(+2.02%)
Nov 30, 2022	25.90	26.58	25.44	26.21	2,078,894	+0.75(+2.95%)
Nov 29, 2022	24.64	25.55	24.64	25.46	1,232,808	+0.91(+3.71%)
Nov 28, 2022	25.43	25.77	24.37	24.55	1,986,530	-1.45(-5.58%)
Nov 25, 2022	25.66	26.16	25.59	26.00	518,127	+0.21(+0.81%)
Nov 23, 2022	25.29	25.87	25.11	25.79	801,758	+0.37(+1.46%)
Nov 22, 2022	25.26	25.49	24.91	25.42	1,174,824	+0.42(+1.68%)
Nov 21, 2022	24.98	25.42	24.43	25.00	1,096,371	-0.24(-0.95%)
Nov 18, 2022	25.71	25.90	24.65	25.24	2,026,381	+0.00(+0.00%)
Nov 17, 2022	24.82	25.29	24.59	25.24	2,189,744	-0.30(-1.17%)
Nov 16, 2022	26.19	26.30	25.49	25.54	1,711,263	-1.15(-4.31%)
Nov 15, 2022	27.16	27.42	26.38	26.69	2,111,270	+0.23(+0.87%)
Nov 14, 2022	27.93	27.99	26.46	26.46	2,120,831	-1.78(-6.30%)
Nov 11, 2022	27.79	29.26	27.78	28.24	3,655,771	-1.12(-3.81%)
Nov 10, 2022	28.28	29.36	27.80	29.36	3,158,614	+2.67(+10.00%)
Nov 09, 2022	26.95	27.35	26.50	26.69	1,836,428	-0.70(-2.56%)
Nov 08, 2022	27.16	27.72	26.32	27.39	3,984,548	+0.17(+0.62%)
Nov 07, 2022	24.18	27.26	24.05	27.22	4,531,188	+3.79(+16.18%)
Nov 04, 2022	22.51	23.55	22.39	23.43	2,451,599	+1.18(+5.30%)
Nov 03, 2022	23.00	23.47	21.14	22.25	12,006,471	-1.37(-5.80%)
Nov 02, 2022	23.46	24.88	23.46	23.62	4,177,925	-0.13(-0.55%)
Nov 01, 2022	23.70	24.00	23.41	23.75	1,797,119	+0.59(+2.55%)
Oct 31, 2022	22.90	23.62	22.22	23.16	4,406,116	-0.01(-0.04%)
Oct 28, 2022	22.74	23.52	22.56	23.17	2,504,072	+0.43(+1.89%)
Oct 27, 2022	23.39	24.00	22.70	22.74	3,443,326	-0.29(-1.26%)
Oct 26, 2022	24.70	25.63	22.59	23.03	5,400,372	-1.67(-6.76%)
Oct 25, 2022	24.54	25.05	24.39	24.70	2,519,101	+0.02(+0.08%)
Oct 24, 2022	25.35	25.65	24.16	24.68	1,853,699	-0.42(-1.67%)
Oct 21, 2022	24.03	25.13	23.64	25.10	1,423,591	+0.88(+3.63%)
Oct 20, 2022	24.26	24.80	23.97	24.22	1,399,350	-0.03(-0.12%)
Oct 19, 2022	24.47	25.14	24.16	24.25	1,190,156	-0.43(-1.74%)
Oct 18, 2022	25.43	25.70	24.39	24.68	1,437,189	+0.00(+0.00%)
Oct 17, 2022	24.51	24.74	23.92	24.68	1,228,370	+1.10(+4.66%)
Oct 14, 2022	24.13	24.37	23.03	23.58	1,297,915	-0.13(-0.55%)
Oct 13, 2022	22.58	24.38	22.30	23.71	1,818,123	+0.42(+1.80%)
Oct 12, 2022	23.62	23.73	22.90	23.29	1,634,490	-0.55(-2.31%)
Oct 11, 2022	24.87	25.20	23.51	23.84	2,118,451	-1.11(-4.45%)
Oct 10, 2022	25.01	25.54	24.40	24.95	1,375,798	+0.27(+1.09%)
Oct 07, 2022	24.26	24.70	23.56	24.68	1,823,209	-0.06(-0.24%)
Oct 06, 2022	25.00	25.43	24.40	24.74	1,660,705	-0.62(-2.44%)
Oct 05, 2022	24.55	25.67	24.23	25.36	2,287,789	+0.09(+0.36%)
Oct 04, 2022	23.66	25.30	23.66	25.27	3,169,224	+2.38(+10.40%)