South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.12	46.41	45.56	45.60	3,580,532	-0.86(-1.84%)
Sep 29, 2022	46.74	46.80	46.09	46.46	4,272,597	-1.07(-2.25%)
Sep 28, 2022	46.56	47.64	46.46	47.53	4,041,064	+0.14(+0.30%)
Sep 27, 2022	48.00	48.15	47.11	47.38	4,038,555	-0.30(-0.63%)
Sep 26, 2022	47.99	48.26	47.51	47.68	3,193,260	-1.01(-2.08%)
Sep 23, 2022	49.24	49.28	48.37	48.69	4,288,821	-1.76(-3.49%)
Sep 22, 2022	50.70	50.82	50.29	50.46	2,655,405	-0.61(-1.19%)
Sep 21, 2022	51.55	52.14	50.89	51.06	3,560,845	-0.52(-1.01%)
Sep 20, 2022	51.79	51.80	51.39	51.58	2,317,889	-0.71(-1.36%)
Sep 19, 2022	51.80	52.35	51.75	52.29	2,209,491	-0.09(-0.17%)
Sep 16, 2022	51.99	52.55	51.89	52.38	2,861,806	+0.43(+0.83%)
Sep 15, 2022	52.27	52.54	51.87	51.95	2,582,303	-1.11(-2.09%)
Sep 14, 2022	52.88	53.22	52.63	53.05	4,485,087	+0.58(+1.10%)
Sep 13, 2022	53.30	53.56	52.40	52.48	3,357,557	-1.76(-3.25%)
Sep 12, 2022	54.08	54.55	54.01	54.24	3,524,751	+0.46(+0.86%)
Sep 09, 2022	53.27	53.82	53.21	53.78	5,110,413	+1.14(+2.16%)
Sep 08, 2022	52.27	52.68	52.15	52.64	2,329,780	-0.60(-1.12%)
Sep 07, 2022	52.20	53.27	52.18	53.24	2,972,754	+0.32(+0.60%)
Sep 06, 2022	53.33	53.41	52.84	52.92	2,308,192	-0.93(-1.73%)
Sep 02, 2022	54.62	54.74	53.74	53.85	3,060,985	-0.72(-1.32%)
Sep 01, 2022	54.65	54.69	54.14	54.58	3,191,727	-1.18(-2.12%)
Aug 31, 2022	56.24	56.31	55.73	55.76	2,707,792	+0.65(+1.19%)
Aug 30, 2022	55.78	55.84	54.80	55.11	4,035,750	-0.05(-0.09%)
Aug 29, 2022	55.08	55.34	54.93	55.15	2,445,496	-0.59(-1.05%)
Aug 26, 2022	57.40	57.49	55.72	55.74	4,265,858	-1.67(-2.90%)
Aug 25, 2022	56.79	57.41	56.73	57.41	5,083,365	+1.16(+2.05%)
Aug 24, 2022	55.83	56.43	55.74	56.25	4,701,561	+0.33(+0.59%)
Aug 23, 2022	55.64	56.30	55.57	55.92	4,735,031	+0.27(+0.48%)
Aug 22, 2022	55.90	56.05	55.57	55.65	2,423,902	-1.08(-1.90%)
Aug 19, 2022	57.03	57.04	56.57	56.73	2,368,897	-1.08(-1.87%)
Aug 18, 2022	58.11	58.16	57.73	57.81	2,834,947	-0.61(-1.04%)
Aug 17, 2022	58.43	58.72	58.13	58.42	1,751,914	-0.91(-1.53%)
Aug 16, 2022	59.20	59.51	59.12	59.32	1,820,252	+0.05(+0.08%)
Aug 15, 2022	59.28	59.62	59.23	59.28	1,687,345	-0.61(-1.01%)
Aug 12, 2022	59.44	59.90	59.31	59.88	1,973,032	+0.84(+1.42%)
Aug 11, 2022	59.66	60.05	58.98	59.04	2,438,481	-0.25(-0.42%)
Aug 10, 2022	58.96	59.33	58.80	59.29	2,684,597	+0.77(+1.32%)
Aug 09, 2022	58.85	58.85	58.49	58.52	1,571,079	-0.27(-0.46%)
Aug 08, 2022	58.73	59.19	58.68	58.79	2,203,240	+0.32(+0.54%)
Aug 05, 2022	58.40	58.80	58.31	58.48	1,572,939	+0.00(+0.00%)
Aug 04, 2022	58.19	58.61	58.12	58.48	2,304,872	+0.26(+0.45%)
Aug 03, 2022	57.92	58.32	57.65	58.22	2,589,537	+0.99(+1.73%)
Aug 02, 2022	57.24	57.79	56.98	57.22	8,491,171	-0.41(-0.72%)
Aug 01, 2022	57.55	58.25	57.27	57.64	3,393,026	-0.66(-1.14%)
Jul 29, 2022	57.65	58.34	57.35	58.30	5,126,029	+0.03(+0.05%)
Jul 28, 2022	57.76	58.39	57.48	58.27	3,130,006	+0.65(+1.14%)
Jul 27, 2022	56.81	57.76	56.67	57.62	2,707,517	+1.17(+2.06%)
Jul 26, 2022	56.81	56.98	55.93	56.45	3,171,973	-0.14(-0.26%)
Jul 25, 2022	56.81	56.95	56.47	56.60	3,102,371	+0.30(+0.53%)
Jul 22, 2022	56.59	56.79	56.09	56.30	3,105,542	-0.72(-1.27%)
Jul 21, 2022	56.61	57.08	56.38	57.02	2,917,099	+0.92(+1.65%)
Jul 20, 2022	56.03	56.34	55.85	56.10	2,777,922	-0.41(-0.73%)
Jul 19, 2022	56.06	56.58	56.04	56.51	4,241,699	+1.36(+2.46%)
Jul 18, 2022	55.71	55.89	55.03	55.15	3,301,481	+0.41(+0.76%)
Jul 15, 2022	54.31	54.76	54.01	54.74	2,524,568	+0.86(+1.59%)
Jul 14, 2022	53.65	53.98	52.98	53.88	4,279,417	-1.00(-1.82%)
Jul 13, 2022	54.25	55.08	54.12	54.88	3,224,705	+0.40(+0.74%)
Jul 12, 2022	54.55	54.87	54.34	54.48	3,091,199	-0.05(-0.09%)
Jul 11, 2022	54.78	54.84	54.22	54.53	3,432,411	-1.61(-2.86%)
Jul 08, 2022	55.64	56.30	55.51	56.14	2,838,626	+0.40(+0.73%)
Jul 07, 2022	55.31	55.90	55.31	55.73	4,417,605	+1.31(+2.41%)
Jul 06, 2022	54.36	54.61	54.03	54.42	3,279,414	-0.46(-0.84%)
Jul 05, 2022	54.17	54.92	54.01	54.88	5,383,650	-0.39(-0.70%)
Jul 01, 2022	54.83	55.31	54.46	55.27	4,308,046	-0.76(-1.36%)
Jun 30, 2022	55.17	56.26	54.94	56.03	4,173,852	+0.04(+0.07%)
Jun 29, 2022	56.30	56.37	55.86	55.99	2,692,649	-0.88(-1.54%)
Jun 28, 2022	57.68	57.81	56.85	56.87	2,371,456	-0.42(-0.74%)
Jun 27, 2022	57.56	57.66	57.16	57.29	2,997,381	+0.00(+0.00%)
Jun 24, 2022	56.22	57.37	56.15	57.29	4,406,533	+2.20(+3.98%)
Jun 23, 2022	54.93	55.23	54.62	55.10	3,378,565	-0.57(-1.02%)
Jun 22, 2022	55.40	55.97	55.32	55.66	3,940,748	-1.69(-2.95%)
Jun 21, 2022	57.17	57.55	57.14	57.36	3,344,888	-0.13(-0.22%)
Jun 17, 2022	57.25	57.72	57.02	57.48	4,596,210	+0.44(+0.78%)
Jun 16, 2022	57.04	57.37	56.56	57.04	6,371,442	-1.69(-2.89%)
Jun 15, 2022	57.93	59.23	57.64	58.74	4,237,944	+0.04(+0.07%)
Jun 14, 2022	58.60	58.78	58.20	58.70	3,927,595	+0.67(+1.16%)
Jun 13, 2022	58.82	59.02	57.85	58.02	6,693,098	-2.76(-4.55%)
Jun 10, 2022	61.48	61.52	60.71	60.79	5,135,845	-1.59(-2.55%)
Jun 09, 2022	63.49	63.68	62.33	62.38	2,903,765	-1.20(-1.89%)
Jun 08, 2022	63.88	64.14	63.49	63.58	2,439,682	-0.45(-0.71%)
Jun 07, 2022	63.51	64.07	63.42	64.03	2,501,983	-0.38(-0.58%)
Jun 06, 2022	65.35	65.68	64.28	64.41	2,294,063	-0.13(-0.19%)
Jun 03, 2022	65.12	65.12	64.43	64.53	2,556,012	-1.52(-2.30%)
Jun 02, 2022	65.12	66.11	65.03	66.05	2,624,894	+0.95(+1.46%)
Jun 01, 2022	66.03	66.18	64.85	65.10	3,502,153	-0.41(-0.63%)
May 31, 2022	66.17	66.26	65.47	65.51	5,070,604	+0.42(+0.65%)
May 27, 2022	64.90	65.21	64.80	65.09	2,172,493	+1.00(+1.56%)
May 26, 2022	63.43	64.21	63.31	64.09	2,484,666	+0.54(+0.85%)
May 25, 2022	62.99	63.70	62.96	63.55	2,783,474	-0.12(-0.18%)
May 24, 2022	63.34	63.80	62.97	63.67	3,047,872	-0.97(-1.50%)
May 23, 2022	64.28	64.85	64.21	64.64	2,773,922	+0.97(+1.53%)
May 20, 2022	63.88	64.01	62.86	63.67	3,860,949	+0.63(+0.99%)
May 19, 2022	62.26	63.30	62.23	63.04	3,793,590	+1.19(+1.93%)
May 18, 2022	63.39	63.44	61.74	61.85	4,612,536	-2.13(-3.33%)
May 17, 2022	63.79	64.08	63.54	63.97	3,002,764	+1.64(+2.63%)
May 16, 2022	62.29	62.55	62.12	62.34	2,539,679	-0.72(-1.15%)
May 13, 2022	62.32	63.08	62.28	63.06	2,891,898	+2.71(+4.48%)
May 12, 2022	60.50	60.99	59.86	60.35	5,868,794	-0.89(-1.45%)
May 11, 2022	61.96	62.54	61.22	61.24	5,423,632	-0.67(-1.09%)
May 10, 2022	62.46	62.53	61.48	61.91	5,667,799	+0.28(+0.45%)
May 09, 2022	62.39	62.50	61.59	61.63	5,150,430	-2.04(-3.21%)
May 06, 2022	63.26	63.77	63.00	63.68	8,480,518	+0.24(+0.38%)
May 05, 2022	64.76	64.76	62.65	63.43	4,829,075	-2.29(-3.49%)
May 04, 2022	64.56	65.85	63.96	65.73	4,661,965	+1.15(+1.77%)
May 03, 2022	64.43	64.75	64.29	64.58	2,473,128	+0.20(+0.31%)
May 02, 2022	64.22	64.46	63.59	64.38	4,030,915	+0.21(+0.33%)
Apr 29, 2022	64.76	65.24	64.09	64.17	5,157,726	+0.28(+0.44%)
Apr 28, 2022	63.52	64.13	63.05	63.89	3,051,255	+1.11(+1.76%)
Apr 27, 2022	62.66	63.15	62.42	62.78	4,185,037	+0.07(+0.11%)
Apr 26, 2022	63.99	64.07	62.66	62.71	3,543,343	-1.83(-2.83%)
Apr 25, 2022	64.17	64.65	63.82	64.54	3,452,752	-0.46(-0.71%)
Apr 22, 2022	65.72	65.77	64.96	65.00	2,685,950	-0.78(-1.19%)
Apr 21, 2022	66.89	67.10	65.68	65.78	2,355,911	-1.20(-1.80%)
Apr 20, 2022	66.83	67.08	66.59	66.99	2,204,562	+0.39(+0.58%)
Apr 19, 2022	66.03	66.62	65.86	66.60	1,817,719	+0.47(+0.71%)
Apr 18, 2022	66.10	66.54	65.96	66.13	1,889,747	-0.05(-0.07%)
Apr 14, 2022	66.80	66.86	66.18	66.18	2,242,707	-1.46(-2.16%)
Apr 13, 2022	66.98	67.66	66.98	67.64	2,644,670	+1.67(+2.52%)
Apr 12, 2022	66.55	66.57	65.86	65.98	2,704,520	+0.13(+0.20%)
Apr 11, 2022	66.36	66.45	65.75	65.84	2,238,230	-0.50(-0.75%)
Apr 08, 2022	66.63	66.82	66.31	66.34	3,096,123	-0.63(-0.93%)
Apr 07, 2022	67.05	67.23	66.63	66.97	3,754,316	-0.42(-0.63%)
Apr 06, 2022	67.97	68.09	67.22	67.39	4,377,146	-0.84(-1.23%)
Apr 05, 2022	69.05	69.08	68.10	68.23	3,859,597	-1.13(-1.62%)
Apr 04, 2022	69.07	69.40	68.86	69.36	2,087,537	+0.97(+1.42%)
Apr 01, 2022	68.72	68.72	68.14	68.38	2,481,232	-0.20(-0.29%)
Mar 31, 2022	69.02	69.17	68.53	68.59	3,988,673	-0.31(-0.45%)
Mar 30, 2022	69.04	69.39	68.71	68.89	2,497,699	-0.91(-1.31%)
Mar 29, 2022	69.52	69.82	69.23	69.81	3,941,774	+1.56(+2.29%)
Mar 28, 2022	68.06	68.26	67.63	68.25	2,524,137	+0.68(+1.01%)
Mar 25, 2022	67.82	67.88	67.35	67.57	2,931,968	-0.76(-1.11%)
Mar 24, 2022	67.85	68.42	67.76	68.33	3,038,149	+0.41(+0.61%)
Mar 23, 2022	68.20	68.41	67.91	67.91	4,147,672	-0.66(-0.97%)
Mar 22, 2022	68.23	68.62	68.16	68.58	3,023,917	+1.16(+1.71%)
Mar 21, 2022	67.71	67.77	67.31	67.42	3,582,887	-1.43(-2.07%)
Mar 18, 2022	67.81	69.00	67.76	68.85	4,689,557	+0.36(+0.52%)
Mar 17, 2022	68.06	68.65	67.86	68.49	4,389,830	+0.59(+0.87%)
Mar 16, 2022	66.40	67.93	66.23	67.90	8,069,872	+2.85(+4.38%)
Mar 15, 2022	64.32	65.05	64.13	65.05	5,564,434	+0.71(+1.11%)
Mar 14, 2022	64.99	65.31	64.25	64.34	9,053,808	-0.28(-0.43%)
Mar 11, 2022	65.96	66.08	64.62	64.62	5,654,676	-0.98(-1.50%)
Mar 10, 2022	66.13		65.28	65.60	9,193,357	-2.04(-3.02%)
Mar 09, 2022	66.18	67.82	65.92	67.64	5,990,856	+2.57(+3.95%)
Mar 08, 2022	65.05	65.76	64.51	65.07	6,055,968	+0.45(+0.70%)
Mar 07, 2022	66.19	66.28	64.57	64.62	5,199,679	-2.77(-4.11%)
Mar 04, 2022	67.62	67.80	67.01	67.39	3,633,723	-1.95(-2.82%)
Mar 03, 2022	69.76	69.77	68.96	69.35	6,293,776	+0.47(+0.69%)
Mar 02, 2022	68.54	69.14	68.30	68.88	4,358,180	+0.04(+0.06%)
Mar 01, 2022	69.54	70.04	68.42	68.84	4,113,155	-0.89(-1.27%)
Feb 28, 2022	68.74	69.89	68.55	69.72	4,567,395	-0.24(-0.34%)
Feb 25, 2022	68.58	70.01	68.73	69.96	4,899,428	+1.95(+2.87%)
Feb 24, 2022	66.18	68.10	66.05	68.01	7,714,589	-1.16(-1.67%)
Feb 23, 2022	70.39	70.39	69.06	69.16	3,606,919	-0.91(-1.29%)
Feb 22, 2022	70.15	70.47	69.64	70.07	4,756,574	-0.20(-0.29%)
Feb 18, 2022				70.27	0	-0.12(-0.16%)
Feb 17, 2022	71.07	71.18	70.32	70.39	3,752,721	-0.56(-0.79%)
Feb 16, 2022	70.42	71.22	70.37	70.95	4,564,838	+0.85(+1.21%)
Feb 15, 2022	69.81	70.16	69.67	70.10	3,518,886	+0.54(+0.78%)
Feb 14, 2022	69.82	69.86	69.21	69.56	4,403,818	-0.64(-0.91%)
Feb 11, 2022	71.29	71.65	70.11	70.19	6,428,722	-0.71(-1.00%)
Feb 10, 2022	70.91	71.89	70.77	70.91	5,713,820	-0.83(-1.15%)
Feb 09, 2022	71.25	71.74	71.22	71.73	5,974,283	+1.27(+1.80%)
Feb 08, 2022	69.59	70.52	69.59	70.46	8,321,296	+0.21(+0.30%)
Feb 07, 2022	69.62	70.62	69.40	70.25	12,424,196	+0.23(+0.33%)
Feb 04, 2022	69.63	70.27	69.40	70.02	4,551,047	+0.71(+1.03%)
Feb 03, 2022	69.18	69.55		69.31	4,492,137	-1.46(-2.07%)
Feb 02, 2022	70.55	70.81	70.20	70.77	3,517,621	+0.50(+0.71%)
Feb 01, 2022	69.98	70.28	69.30	70.27	3,830,595	+0.57(+0.82%)
Jan 31, 2022	68.87	69.80		69.70	4,314,648	+1.72(+2.54%)
Jan 28, 2022	67.60	68.02	67.26	67.98	4,777,234	+1.34(+2.01%)
Jan 27, 2022	67.02	67.48	66.57	66.64	6,586,778	-1.82(-2.66%)
Jan 26, 2022	69.66	69.92	68.28	68.46	7,844,247	-0.90(-1.29%)
Jan 25, 2022	69.03	69.70	68.73	69.36	6,678,479	-1.03(-1.46%)
Jan 24, 2022	70.23	70.50	68.42	70.39	8,742,891	-1.37(-1.91%)
Jan 21, 2022	72.50	72.66	71.70	71.75	5,261,348	-0.91(-1.26%)
Jan 20, 2022	73.58	74.08	72.52	72.67	4,489,595	-0.35(-0.47%)
Jan 19, 2022	73.40	73.40	72.92	73.02	3,790,066	+0.81(+1.12%)
Jan 18, 2022	72.88	72.88	72.17	72.21	5,224,428	-2.20(-2.96%)
Jan 14, 2022				74.41	0	-1.05(-1.39%)
Jan 13, 2022	76.41	76.42	75.46	75.46	4,043,201	-1.35(-1.75%)
Jan 12, 2022	76.31	76.88	76.31	76.81	4,214,341	+1.49(+1.98%)
Jan 11, 2022	74.43	75.44	74.22	75.32	4,660,493	+1.83(+2.49%)
Jan 10, 2022	73.59	73.73	72.86	73.49	4,136,964	-1.17(-1.56%)
Jan 07, 2022	73.93	74.67	73.61	74.65	4,444,501	+1.87(+2.57%)
Jan 06, 2022	73.06	73.40	72.72	72.78	5,158,482	-0.57(-0.77%)
Jan 05, 2022	74.22	74.43	73.32	73.35	4,441,590	-1.45(-1.94%)
Jan 04, 2022	75.02	75.19	74.72	74.81	2,726,952	-0.16(-0.22%)
Jan 03, 2022	75.17	75.37	74.80	74.97	7,236,493	-0.01(-0.01%)
Dec 31, 2021	75.22	75.57	74.82	74.98	2,015,654	-0.27(-0.36%)
Dec 30, 2021	75.42	75.60	75.25	75.25	5,346,814	-0.70(-0.93%)
Dec 29, 2021	76.00	76.17	75.82	75.95	5,334,478	+0.07(+0.09%)
Dec 28, 2021	76.41	76.43	75.87	75.89	4,818,109	-0.26(-0.34%)
Dec 27, 2021	75.83	76.23	75.69	76.15	3,160,614	+0.30(+0.39%)
Dec 23, 2021	75.52	75.89	75.39	75.85	2,455,901	+0.35(+0.46%)
Dec 22, 2021	74.84	75.58	74.74	75.50	2,367,887	+0.52(+0.69%)
Dec 21, 2021	74.55	75.06	74.34	74.98	3,094,148	+0.82(+1.10%)
Dec 20, 2021	74.22	74.43	73.93	74.16	3,407,018	-1.49(-1.97%)
Dec 17, 2021	75.68	75.86	75.47	75.65	4,724,721	+0.33(+0.43%)
Dec 16, 2021	75.67	76.02	75.15	75.33	4,464,104	-0.45(-0.60%)
Dec 15, 2021	74.91	75.85	74.50	75.78	5,987,642	+0.98(+1.31%)
Dec 14, 2021	74.83	75.16	74.50	74.80	3,658,817	-0.34(-0.45%)
Dec 13, 2021	75.69	75.69	75.02	75.13	3,743,352	-0.99(-1.30%)
Dec 10, 2021	76.13	76.33	76.01	76.13	4,495,401	-0.02(-0.02%)
Dec 09, 2021	76.34	76.41	76.10	76.15	3,888,807	-0.47(-0.62%)
Dec 08, 2021	76.20	76.73	76.04	76.62	3,930,084	+0.22(+0.28%)
Dec 07, 2021	76.06	76.54	76.01	76.40	4,250,724	+1.18(+1.57%)
Dec 06, 2021	74.84	75.24	74.61	75.22	5,271,261	+1.03(+1.39%)
Dec 03, 2021	74.64	74.77	73.83	74.19	5,896,126	-0.35(-0.47%)
Dec 02, 2021	74.31	74.95	74.25	74.54	7,074,069	+1.63(+2.24%)
Dec 01, 2021	73.54	74.28	72.89	72.91	7,540,985	+1.51(+2.11%)
Nov 30, 2021	71.07	71.70	70.98	71.40	9,875,727	-0.60(-0.84%)
Nov 29, 2021	72.14	72.30	71.60	72.01	5,626,709	+0.58(+0.81%)
Nov 26, 2021	72.14	72.16	71.14	71.43	5,105,053	-3.23(-4.33%)
Nov 24, 2021	74.64	74.80	74.43	74.67	4,133,539	-0.21(-0.28%)
Nov 23, 2021	74.96	75.18	74.67	74.87	4,509,948	-0.58(-0.77%)
Nov 22, 2021	75.76	76.09	75.42	75.46	4,218,448	+1.51(+2.04%)
Nov 19, 2021	74.02	74.20	73.85	73.95	2,800,750	+0.19(+0.26%)
Nov 18, 2021	73.75	73.83	73.35	73.76	3,887,941	-0.42(-0.57%)
Nov 17, 2021	74.52	74.56	74.05	74.18	5,352,950	-0.96(-1.28%)
Nov 16, 2021	75.27	75.38	75.01	75.15	4,971,445	-0.15(-0.20%)
Nov 15, 2021	75.75	75.84	75.19	75.30	2,507,986	+0.13(+0.18%)
Nov 12, 2021	74.84	75.26	74.78	75.17	3,537,619	+1.01(+1.36%)
Nov 11, 2021	74.09	74.45	74.04	74.16	3,524,303	+0.88(+1.20%)
Nov 10, 2021	74.09			73.28	4,989,704	-1.30(-1.74%)
Nov 09, 2021	75.14	75.23	74.46	74.58	2,669,472	-0.52(-0.69%)
Nov 08, 2021	74.93	75.13	74.79	75.10	3,217,824	+0.17(+0.23%)
Nov 05, 2021	74.89	75.05	74.73	74.93	2,955,494	-0.09(-0.13%)
Nov 04, 2021	74.94	75.08	74.58	75.02	3,726,793	+0.07(+0.09%)
Nov 03, 2021	74.46	75.08	74.10	74.96	5,239,419	-0.90(-1.18%)
Nov 02, 2021	76.01	76.14	75.82	75.85	2,632,850	+0.58(+0.76%)
Nov 01, 2021	75.03	75.29	74.97	75.28	3,541,602	+0.33(+0.44%)
Oct 29, 2021	74.77	75.08	74.45	74.95	5,721,245	-1.51(-1.97%)
Oct 28, 2021	76.24	76.58	76.12	76.46	7,426,121	+0.09(+0.12%)
Oct 27, 2021	76.50	76.77	76.33	76.36	2,795,000	-0.98(-1.27%)
Oct 26, 2021	77.69			77.34	3,308,183	+0.56(+0.72%)
Oct 25, 2021	76.62	76.97	76.54	76.79	3,216,458	+1.02(+1.34%)
Oct 22, 2021	75.94	76.25	75.50	75.77	3,553,470	+0.13(+0.17%)
Oct 21, 2021	75.76	75.81	75.47	75.64	4,236,083	-0.41(-0.53%)
Oct 20, 2021	76.27	76.33	75.99	76.04	2,648,314	-0.42(-0.55%)
Oct 19, 2021	76.02	76.60	75.95	76.47	3,884,595	+1.38(+1.83%)
Oct 18, 2021	74.95	75.29	74.84	75.09	3,027,014	-0.69(-0.91%)
Oct 15, 2021	75.43	75.93	75.37	75.78	3,675,060	+0.81(+1.08%)
Oct 14, 2021	74.68	74.98	74.51	74.97	5,336,132	+1.16(+1.57%)
Oct 13, 2021	73.40	73.88	73.10	73.81	3,948,621	+1.71(+2.37%)
Oct 12, 2021	72.51	72.51	72.04	72.10	5,077,697	-1.24(-1.70%)
Oct 11, 2021	73.59	74.02	73.35	73.35	2,481,137	-0.15(-0.21%)
Oct 08, 2021	73.69	73.75	73.35	73.50	3,809,034	-0.50(-0.68%)
Oct 07, 2021	73.71	74.27	73.66	74.00	3,442,429	+1.23(+1.68%)
Oct 06, 2021	72.09	72.82	71.90	72.77	5,264,611	-1.61(-2.17%)
Oct 05, 2021	74.10	74.65	73.99	74.38	4,607,108	-0.44(-0.59%)
Oct 04, 2021	75.50	75.53	74.40	74.83	4,521,656	-1.07(-1.40%)