Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.70	47.89	46.69	46.81	691,184	-1.02(-2.13%)
Sep 28, 2023	47.43	48.15	47.33	47.83	338,108	+0.46(+0.96%)
Sep 27, 2023	47.89	47.89	47.11	47.37	320,919	-0.26(-0.54%)
Sep 26, 2023	47.91	48.15	47.40	47.63	338,413	-0.56(-1.17%)
Sep 25, 2023	47.65	48.35	48.15	48.19	277,419	+0.30(+0.62%)
Sep 22, 2023	47.95	48.37	47.89	47.90	497,407	-0.14(-0.29%)
Sep 21, 2023	48.46	48.52	48.00	48.03	425,907	-0.65(-1.34%)
Sep 20, 2023	49.48	49.66	48.68	48.69	458,427	-0.56(-1.15%)
Sep 19, 2023	49.55	49.76	49.21	49.25	419,705	-0.31(-0.62%)
Sep 18, 2023	49.12	49.74	48.99	49.56	425,736	+0.74(+1.52%)
Sep 15, 2023	48.41	48.82	48.38	48.82	1,152,787	+0.07(+0.14%)
Sep 14, 2023	48.87	49.26	48.49	48.75	488,371	+0.31(+0.63%)
Sep 13, 2023	49.44	49.59	48.26	48.44	492,469	-0.77(-1.57%)
Sep 12, 2023	49.11	49.49	49.08	49.21	301,751	+0.17(+0.34%)
Sep 11, 2023	49.40	49.53	48.93	49.04	348,359	-0.08(-0.16%)
Sep 08, 2023	48.75	49.39	48.69	49.12	314,941	+0.16(+0.32%)
Sep 07, 2023	49.13	49.39	48.77	48.96	421,866	-0.03(-0.06%)
Sep 06, 2023	48.85	49.20	48.74	48.99	500,866	+0.20(+0.41%)
Sep 05, 2023	49.90	49.91	48.25	48.80	607,595	-1.45(-2.88%)
Sep 01, 2023	49.98	50.52	49.98	50.24	293,430	+0.53(+1.08%)
Aug 31, 2023	49.77	50.15	49.55	49.71	553,327	-0.12(-0.24%)
Aug 30, 2023	49.72	50.21	49.72	49.83	305,792	-0.09(-0.18%)
Aug 29, 2023	49.74	50.00	49.37	49.91	328,401	+0.29(+0.58%)
Aug 28, 2023	49.67	50.27	49.58	49.63	309,556	-0.18(-0.36%)
Aug 25, 2023	49.79	50.27	49.40	49.81	276,478	+0.15(+0.30%)
Aug 24, 2023	49.23	50.05	49.23	49.66	312,457	+0.29(+0.58%)
Aug 23, 2023	49.05	49.40	48.75	49.37	262,491	+0.51(+1.05%)
Aug 22, 2023	49.46	49.47	48.81	48.86	286,739	-0.39(-0.80%)
Aug 21, 2023	49.56	49.77	49.09	49.25	345,575	-0.33(-0.66%)
Aug 18, 2023	49.12	49.85	49.12	49.58	570,065	-0.01(-0.02%)
Aug 17, 2023	49.96	50.03	49.40	49.59	328,182	-0.23(-0.45%)
Aug 16, 2023	50.85	51.28	49.79	49.82	320,988	-1.02(-2.01%)
Aug 15, 2023	51.18	51.57	50.82	50.84	366,238	-0.81(-1.56%)
Aug 14, 2023	51.27	51.74	51.17	51.65	260,968	+0.09(+0.17%)
Aug 11, 2023	51.00	51.71	51.00	51.56	244,127	+0.27(+0.52%)
Aug 10, 2023	52.07	52.49	51.13	51.29	322,814	-0.59(-1.14%)
Aug 09, 2023	51.99	52.43	51.79	51.88	364,803	-0.24(-0.45%)
Aug 08, 2023	51.94	52.14	51.60	52.12	434,264	-0.29(-0.54%)
Aug 07, 2023	52.46	52.85	51.81	52.41	428,849	+0.44(+0.85%)
Aug 04, 2023	50.90	52.82	49.70	51.96	820,656	+1.61(+3.19%)
Aug 03, 2023	49.60	50.56	49.60	50.36	1,035,381	+0.46(+0.93%)
Aug 02, 2023	48.64	50.28	48.62	49.89	716,319	+0.99(+2.03%)
Aug 01, 2023	48.63	48.95	48.45	48.90	289,524	+0.05(+0.10%)
Jul 31, 2023	48.95	49.22	48.60	48.85	406,213	-0.14(-0.28%)
Jul 28, 2023	49.49	49.49	48.69	48.99	417,955	-0.03(-0.06%)
Jul 27, 2023	49.53	49.61	48.75	49.02	372,933	-0.19(-0.38%)
Jul 26, 2023	48.76	49.37	48.76	49.21	369,903	+0.44(+0.91%)
Jul 25, 2023	48.85	49.36	48.71	48.76	423,047	-0.10(-0.20%)
Jul 24, 2023	48.37	48.89	48.27	48.86	497,412	+0.40(+0.83%)
Jul 21, 2023	48.96	49.08	48.35	48.46	589,348	-0.25(-0.51%)
Jul 20, 2023	48.62	48.72	48.27	48.70	671,435	+0.20(+0.41%)
Jul 19, 2023	48.35	48.61	48.15	48.51	481,949	+0.25(+0.51%)
Jul 18, 2023	48.08	48.45	48.00	48.26	271,708	+0.39(+0.82%)
Jul 17, 2023	46.94	48.08	46.88	47.87	566,446	+0.74(+1.57%)
Jul 14, 2023	47.25	47.25	46.61	47.13	336,258	-0.05(-0.10%)
Jul 13, 2023	46.91	47.23	46.84	47.18	438,192	+0.31(+0.65%)
Jul 12, 2023	47.02	47.03	46.66	46.87	399,838	+0.68(+1.47%)
Jul 11, 2023	45.98	46.29	45.96	46.19	367,161	+0.49(+1.08%)
Jul 10, 2023	45.11	45.98	45.07	45.70	343,088	+0.32(+0.72%)
Jul 07, 2023	44.98	45.70	44.98	45.37	598,904	+0.49(+1.10%)
Jul 06, 2023	45.04	45.14	44.28	44.88	589,176	-0.73(-1.60%)
Jul 05, 2023	46.22	46.29	45.61	45.61	326,375	-0.97(-2.07%)
Jul 03, 2023	45.85	46.73	45.85	46.58	207,057	+0.48(+1.05%)
Jun 30, 2023	46.29	46.65	45.96	46.09	490,999	+0.12(+0.26%)
Jun 29, 2023	45.45	46.06	45.26	45.98	354,559	+0.60(+1.32%)
Jun 28, 2023	44.73	45.38	44.33	45.37	663,421	+0.93(+2.08%)
Jun 27, 2023	43.84	44.55	43.82	44.45	444,010	+0.73(+1.67%)
Jun 26, 2023	43.67	44.42	43.67	43.72	388,173	-0.03(-0.07%)
Jun 23, 2023	43.54	44.34	43.54	43.75	1,150,407	-0.32(-0.72%)
Jun 22, 2023	44.07	44.27	43.79	44.06	393,867	-0.01(-0.02%)
Jun 21, 2023	44.27	44.43	44.01	44.07	393,330	-0.40(-0.91%)
Jun 20, 2023	44.51	44.70	44.19	44.48	374,003	-0.01(-0.02%)
Jun 16, 2023	45.24	45.33	44.25	44.49	1,237,968	-0.33(-0.75%)
Jun 15, 2023	44.22	44.84	44.15	44.82	458,821	+0.40(+0.91%)
Jun 14, 2023	45.08	45.38	44.22	44.42	565,068	-0.77(-1.70%)
Jun 13, 2023	45.10	46.11	44.96	45.19	481,559	-0.45(-0.99%)
Jun 12, 2023	45.71	46.09	45.54	45.64	423,048	-0.26(-0.56%)
Jun 09, 2023	45.88	46.12	45.66	45.90	276,111	-0.12(-0.26%)
Jun 08, 2023	46.40	46.58	45.90	46.01	375,158	-0.54(-1.16%)
Jun 07, 2023	45.92	46.76	45.87	46.56	539,608	+0.94(+2.05%)
Jun 06, 2023	44.43	45.76	44.25	45.62	457,923	+1.28(+2.89%)
Jun 05, 2023	44.84	44.90	43.84	44.34	436,692	-1.14(-2.51%)
Jun 02, 2023	44.81	45.76	44.80	45.48	396,310	+1.19(+2.69%)
Jun 01, 2023	43.43	44.38	43.35	44.29	327,479	+0.79(+1.81%)
May 31, 2023	44.01	44.36	43.21	43.50	683,748	-0.72(-1.63%)
May 30, 2023	43.94	44.32	43.70	44.22	608,451	+0.50(+1.14%)
May 26, 2023	42.76	44.35	42.76	43.72	432,088	+0.84(+1.96%)
May 25, 2023	42.61	42.97	42.38	42.88	324,589	+0.24(+0.55%)
May 24, 2023	42.82	43.09	42.61	42.64	458,409	-0.61(-1.40%)
May 23, 2023	43.26	44.11	43.17	43.25	451,626	-0.30(-0.70%)
May 22, 2023	44.05	44.05	43.49	43.56	357,367	-0.25(-0.58%)
May 19, 2023	44.41	44.73	43.68	43.81	714,825	-0.43(-0.97%)
May 18, 2023	43.53	44.38	43.53	44.24	371,376	+0.60(+1.37%)
May 17, 2023	43.12	43.80	42.93	43.64	382,653	+0.92(+2.16%)
May 16, 2023	43.12	43.34	42.71	42.72	415,443	-0.54(-1.25%)
May 15, 2023	42.50	43.39	42.49	43.26	361,156	+0.87(+2.06%)
May 12, 2023	42.92	42.95	42.33	42.39	371,444	-0.32(-0.76%)
May 11, 2023	42.41	42.79	42.34	42.71	298,885	+0.01(+0.02%)
May 10, 2023	43.09	43.09	42.23	42.70	426,707	+0.09(+0.21%)
May 09, 2023	41.93	42.64	41.65	42.62	358,142	+0.43(+1.02%)
May 08, 2023	42.14	42.47	41.59	42.18	312,056	+0.44(+1.06%)
May 05, 2023	41.69	42.26	40.53	41.74	605,365	+1.56(+3.88%)
May 04, 2023	40.47	40.61	39.50	40.19	428,090	-0.72(-1.77%)
May 03, 2023	40.91	41.83	40.80	40.91	513,247	+0.23(+0.55%)
May 02, 2023	41.35	41.35	39.78	40.69	586,889	-0.88(-2.12%)
May 01, 2023	41.44	42.06	41.31	41.57	314,443	-0.03(-0.07%)
Apr 28, 2023	40.65	41.75	40.55	41.60	364,152	+0.95(+2.34%)
Apr 27, 2023	39.95	40.77	39.95	40.65	534,676	+0.80(+2.02%)
Apr 26, 2023	39.89	40.43	39.74	39.84	323,149	-0.42(-1.05%)
Apr 25, 2023	40.23	40.45	39.99	40.26	318,814	-0.44(-1.08%)
Apr 24, 2023	40.86	40.98	40.56	40.71	211,748	-0.27(-0.67%)
Apr 21, 2023	40.97	41.07	40.55	40.98	308,142	+0.01(+0.02%)
Apr 20, 2023	40.94	41.15	40.71	40.97	294,241	-0.11(-0.26%)
Apr 19, 2023	40.81	41.12	40.62	41.08	257,364	+0.20(+0.48%)
Apr 18, 2023	40.98	41.04	40.65	40.88	257,699	-0.06(-0.14%)
Apr 17, 2023	40.55	40.97	40.37	40.94	260,841	+0.11(+0.26%)
Apr 14, 2023	40.88	41.01	40.43	40.83	334,184	+0.17(+0.41%)
Apr 13, 2023	40.38	40.74	40.11	40.67	274,940	+0.31(+0.78%)
Apr 12, 2023	40.33	40.64	40.01	40.35	319,217	+0.31(+0.78%)
Apr 11, 2023	39.27	40.17	39.27	40.04	444,988	+1.09(+2.79%)
Apr 10, 2023	38.84	39.12	38.62	38.95	394,785	-0.01(-0.03%)
Apr 06, 2023	38.86	39.24	38.75	38.96	267,076	+0.23(+0.58%)
Apr 05, 2023	38.04	38.83	38.04	38.74	381,566	+0.29(+0.76%)
Apr 04, 2023	39.45	39.46	38.24	38.44	445,823	-0.92(-2.34%)
Apr 03, 2023	39.23	39.59	38.92	39.36	455,875	+0.14(+0.35%)
Mar 31, 2023	39.22	39.29	38.91	39.23	637,483	+0.35(+0.91%)
Mar 30, 2023	39.30	39.45	38.78	38.87	342,845	-0.21(-0.53%)
Mar 29, 2023	38.89	39.09	38.70	39.08	316,481	+0.47(+1.22%)
Mar 28, 2023	38.45	38.75	38.16	38.61	361,726	+0.03(+0.08%)
Mar 27, 2023	38.85	38.94	38.05	38.58	761,667	+0.42(+1.10%)
Mar 24, 2023	36.55	38.20	36.55	38.16	690,796	+1.04(+2.80%)
Mar 23, 2023	37.45	37.70	36.96	37.12	983,082	-0.33(-0.89%)
Mar 22, 2023	37.91	38.46	37.44	37.45	758,472	-0.47(-1.24%)
Mar 21, 2023	38.16	38.43	37.88	37.92	1,070,974	+0.82(+2.22%)
Mar 20, 2023	36.68	37.58	36.62	37.10	824,187	+1.08(+2.99%)
Mar 17, 2023	37.30	37.57	35.87	36.02	1,297,010	-1.83(-4.84%)
Mar 16, 2023	36.19	38.40	35.78	37.86	557,246	+1.07(+2.90%)
Mar 15, 2023	36.47	37.19	36.03	36.79	1,132,163	-0.77(-2.06%)
Mar 14, 2023	39.03	39.32	37.31	37.56	924,527	+0.33(+0.89%)
Mar 13, 2023	37.69	38.18	36.15	37.23	1,005,307	-1.78(-4.57%)
Mar 10, 2023	39.93	40.18	38.53	39.01	787,343	-1.38(-3.42%)
Mar 09, 2023	42.10	42.18	40.35	40.39	531,385	-1.90(-4.49%)
Mar 08, 2023	42.48	42.63	42.02	42.29	679,792	-0.06(-0.14%)
Mar 07, 2023	42.34	42.66	42.20	42.35	677,411	-0.18(-0.41%)
Mar 06, 2023	42.70	43.49	42.35	42.53	572,459	-0.04(-0.09%)
Mar 03, 2023	42.60	42.77	42.29	42.56	630,599	+0.25(+0.60%)
Mar 02, 2023	41.62	42.45	41.62	42.31	508,975	+0.33(+0.79%)
Mar 01, 2023	41.59	42.23	41.59	41.98	432,190	+0.16(+0.37%)
Feb 28, 2023	41.77	42.28	41.77	41.82	638,817	-0.08(-0.19%)
Feb 27, 2023	42.20	42.24	41.70	41.90	392,312	+0.14(+0.33%)
Feb 24, 2023	41.31	41.80	41.19	41.77	349,094	-0.15(-0.35%)
Feb 23, 2023	41.55	41.97	40.99	41.91	353,781	+0.56(+1.34%)
Feb 22, 2023	41.14	41.67	41.02	41.36	587,850	+0.15(+0.35%)
Feb 21, 2023	41.87	42.12	41.01	41.21	501,987	-1.15(-2.71%)
Feb 17, 2023	42.51	42.51	42.01	42.36	580,163	+0.16(+0.37%)
Feb 16, 2023	42.10	42.93	42.10	42.20	363,039	-0.40(-0.94%)
Feb 15, 2023	42.18	42.65	42.15	42.60	354,846	+0.10(+0.23%)
Feb 14, 2023	42.31	42.87	42.07	42.51	445,767	+0.18(+0.41%)
Feb 13, 2023	41.33	42.44	41.33	42.33	555,825	+1.11(+2.69%)
Feb 10, 2023	40.83	41.68	40.39	41.22	485,573	-0.10(-0.24%)
Feb 09, 2023	42.20	42.30	41.27	41.32	414,296	-0.53(-1.26%)
Feb 08, 2023	41.94	42.48	41.78	41.84	299,876	-0.53(-1.24%)
Feb 07, 2023	41.40	42.48	41.28	42.37	517,034	+0.57(+1.37%)
Feb 06, 2023	42.63	42.82	41.78	41.80	597,953	-1.23(-2.85%)
Feb 03, 2023	42.88	43.49	42.64	43.02	462,275	-0.13(-0.29%)
Feb 02, 2023	43.42	43.83	42.88	43.15	515,294	+0.02(+0.05%)
Feb 01, 2023	42.63	43.52	42.31	43.13	535,029	+0.25(+0.59%)
Jan 31, 2023	41.68	42.97	41.57	42.88	784,095	+1.32(+3.19%)
Jan 30, 2023	41.57	42.00	41.38	41.55	968,952	-0.27(-0.65%)
Jan 27, 2023	41.55	42.16	41.50	41.82	738,142	+0.27(+0.66%)
Jan 26, 2023	40.34	41.62	40.31	41.55	565,473	+1.45(+3.62%)
Jan 25, 2023	39.37	40.20	39.24	40.10	316,764	+0.52(+1.30%)
Jan 24, 2023	39.69	40.06	39.52	39.59	267,645	-0.20(-0.51%)
Jan 23, 2023	39.88	40.44	39.67	39.79	364,972	-0.06(-0.15%)
Jan 20, 2023	39.39	39.86	39.03	39.85	346,367	+0.60(+1.54%)
Jan 19, 2023	38.95	39.30	38.36	39.24	406,014	+0.12(+0.30%)
Jan 18, 2023	38.95	40.19	38.90	39.13	363,671	+0.14(+0.35%)
Jan 17, 2023	39.00	39.13	38.76	38.99	271,250	+0.01(+0.02%)
Jan 13, 2023	38.70	39.27	38.59	38.98	296,049	-0.04(-0.10%)
Jan 12, 2023	39.05	39.33	38.69	39.02	429,174	+0.19(+0.50%)
Jan 11, 2023	38.21	38.95	38.19	38.83	416,944	+0.79(+2.07%)
Jan 10, 2023	37.12	38.07	36.93	38.04	340,925	+0.75(+2.01%)
Jan 09, 2023	37.66	38.13	37.25	37.29	338,244	-0.25(-0.67%)
Jan 06, 2023	36.95	37.57	36.07	37.54	521,633	-0.01(-0.03%)
Jan 05, 2023	37.85	38.03	37.44	37.55	370,653	-0.93(-2.40%)
Jan 04, 2023	38.85	39.09	38.13	38.48	366,072	+0.02(+0.05%)
Jan 03, 2023	38.23	38.72	38.02	38.46	320,786	+0.59(+1.57%)
Dec 30, 2022	37.88	38.11	37.69	37.86	232,486	-0.35(-0.92%)
Dec 29, 2022	37.79	38.39	37.59	38.21	216,919	+0.78(+2.08%)
Dec 28, 2022	38.11	38.19	37.41	37.43	176,651	-0.55(-1.44%)
Dec 27, 2022	38.03	38.12	37.75	37.98	185,604	+0.03(+0.08%)
Dec 23, 2022	37.49	37.98	37.31	37.95	188,629	+0.35(+0.93%)
Dec 22, 2022	38.14	38.14	36.98	37.60	326,897	-0.80(-2.08%)
Dec 21, 2022	37.42	38.42	37.42	38.40	385,296	+1.40(+3.79%)
Dec 20, 2022	36.61	37.10	36.47	36.99	419,129	+0.53(+1.44%)
Dec 19, 2022	36.54	36.93	36.29	36.47	356,371	-0.11(-0.29%)
Dec 16, 2022	36.72	37.06	36.24	36.58	1,196,624	-0.53(-1.42%)
Dec 15, 2022	36.76	37.19	36.54	37.10	559,477	-0.03(-0.08%)
Dec 14, 2022	37.36	37.75	36.83	37.13	556,516	-0.11(-0.29%)
Dec 13, 2022	38.55	38.55	37.16	37.24	416,663	+0.02(+0.05%)
Dec 12, 2022	36.82	37.31	36.36	37.22	439,882	+0.47(+1.27%)
Dec 09, 2022	36.62	37.01	36.62	36.75	296,901	-0.04(-0.11%)
Dec 08, 2022	36.94	37.18	36.69	36.79	489,198	+0.07(+0.19%)
Dec 07, 2022	36.41	37.15	36.23	36.72	349,356	+0.16(+0.43%)
Dec 06, 2022	36.92	37.09	36.17	36.57	350,531	-0.51(-1.37%)
Dec 05, 2022	38.07	38.07	36.95	37.07	355,177	-1.48(-3.84%)
Dec 02, 2022	38.48	38.92	38.31	38.55	391,824	-0.56(-1.42%)
Dec 01, 2022	39.31	39.53	38.68	39.11	668,462	+0.07(+0.17%)
Nov 30, 2022	37.71	39.07	37.18	39.04	624,913	+1.28(+3.38%)
Nov 29, 2022	37.38	37.88	37.31	37.76	323,675	+0.14(+0.36%)
Nov 28, 2022	38.20	38.53	37.51	37.63	523,734	-0.62(-1.62%)
Nov 25, 2022	38.70	38.73	38.03	38.25	140,010	-0.30(-0.78%)
Nov 23, 2022	37.99	38.77	37.99	38.55	526,608	+0.37(+0.96%)
Nov 22, 2022	37.54	38.22	37.41	38.18	500,856	+0.99(+2.65%)
Nov 21, 2022	37.14	37.44	36.94	37.19	428,172	+0.05(+0.13%)
Nov 18, 2022	37.30	37.46	36.66	37.14	584,249	+0.40(+1.08%)
Nov 17, 2022	36.22	36.77	35.92	36.75	532,714	+0.30(+0.82%)
Nov 16, 2022	36.57	36.70	35.87	36.45	444,332	-0.42(-1.13%)
Nov 15, 2022	37.49	37.52	36.44	36.86	383,787	-0.07(-0.18%)
Nov 14, 2022	37.44	37.63	36.84	36.93	559,662	-0.71(-1.88%)
Nov 11, 2022	38.47	38.85	37.58	37.64	376,500	-0.78(-2.04%)
Nov 10, 2022	37.60	38.48	37.57	38.42	887,011	+2.29(+6.35%)
Nov 09, 2022	36.61	36.75	35.97	36.13	421,640	-0.92(-2.48%)
Nov 08, 2022	37.36	37.76	36.79	37.05	381,695	-0.33(-0.88%)
Nov 07, 2022	36.83	37.64	36.79	37.38	576,900	+0.83(+2.28%)
Nov 04, 2022	36.79	38.38	36.09	36.54	573,591	-0.48(-1.31%)
Nov 03, 2022	36.94	37.47	36.80	37.03	348,978	-0.46(-1.24%)
Nov 02, 2022	37.89		37.45	37.49	498,277	-0.72(-1.87%)
Nov 01, 2022	38.58	38.69	37.88	38.21	374,779	-0.11(-0.28%)
Oct 31, 2022	37.85	38.55	37.83	38.32	380,410	+0.27(+0.71%)
Oct 28, 2022	37.73	38.14	37.47	38.04	358,326	+0.75(+2.00%)
Oct 27, 2022	37.10	37.80	36.87	37.30	427,128	+0.46(+1.26%)
Oct 26, 2022	36.86	37.44	36.66	36.83	496,256	+0.13(+0.34%)
Oct 25, 2022	35.47	36.98	35.47	36.71	519,572	+1.13(+3.18%)
Oct 24, 2022	35.35	36.13	35.30	35.58	389,706	+0.54(+1.55%)
Oct 21, 2022	35.02	35.18	34.22	35.03	368,005	+0.37(+1.06%)
Oct 20, 2022	35.25	35.62	34.52	34.67	413,015	-0.53(-1.51%)
Oct 19, 2022	35.33	35.84	34.64	35.20	407,469	-0.70(-1.94%)
Oct 18, 2022	36.46	36.73	35.24	35.90	662,787	+0.32(+0.90%)
Oct 17, 2022	35.05	35.61	35.05	35.58	641,178	+1.17(+3.40%)
Oct 14, 2022	35.53	35.75	34.25	34.41	516,698	-0.91(-2.58%)
Oct 13, 2022	33.67	35.46	33.19	35.31	753,311	+1.25(+3.67%)
Oct 12, 2022	34.42	34.46	33.68	34.07	445,060	-0.28(-0.82%)
Oct 11, 2022	34.00	34.77	33.82	34.35	492,584	+0.26(+0.77%)
Oct 10, 2022	34.95	35.04	33.95	34.09	477,961	-0.77(-2.22%)
Oct 07, 2022	35.59	35.88	34.72	34.86	478,215	-1.27(-3.51%)
Oct 06, 2022	36.05	36.32	35.76	36.13	345,804	-0.31(-0.85%)
Oct 05, 2022	36.06	36.51	35.78	36.44	467,155	-0.37(-1.00%)
Oct 04, 2022	35.28	36.81	35.28	36.81	596,437	+1.92(+5.49%)