Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	27.72	27.85	27.53	27.76	5,841,116	+0.05(+0.18%)
Aug 30, 2023	27.68	27.92	27.60	27.71	4,320,841	+0.09(+0.32%)
Aug 29, 2023	27.48	27.62	27.25	27.62	3,733,150	+0.16(+0.57%)
Aug 28, 2023	27.54	27.80	27.30	27.47	2,865,522	+0.15(+0.54%)
Aug 25, 2023	27.53	27.57	27.14	27.32	4,775,659	-0.06(-0.22%)
Aug 24, 2023	27.00	27.46	26.97	27.38	5,744,819	+0.17(+0.62%)
Aug 23, 2023	27.17	27.27	26.86	27.21	5,544,581	-0.27(-0.97%)
Aug 22, 2023	27.74	27.84	27.42	27.48	3,922,217	-0.30(-1.06%)
Aug 21, 2023	27.67	27.82	27.32	27.77	4,727,598	+0.41(+1.51%)
Aug 18, 2023	27.21	27.48	27.15	27.36	7,112,419	-0.15(-0.54%)
Aug 17, 2023	27.57	27.90	27.44	27.51	4,759,631	+0.36(+1.34%)
Aug 16, 2023	27.11	27.41	27.11	27.14	4,652,505	+0.11(+0.40%)
Aug 15, 2023	27.13	27.23	26.90	27.03	5,630,613	-0.31(-1.14%)
Aug 14, 2023	27.71	27.77	27.20	27.35	5,458,061	-0.08(-0.29%)
Aug 11, 2023	27.10	27.55	27.10	27.42	5,744,052	+0.22(+0.83%)
Aug 10, 2023	27.54	27.82	27.06	27.20	6,040,858	-0.46(-1.66%)
Aug 09, 2023	27.52	28.26	27.40	27.66	10,793,016	+0.67(+2.50%)
Aug 08, 2023	26.05	27.04	25.82	26.98	11,206,083	-0.20(-0.72%)
Aug 07, 2023	27.11	27.50	27.09	27.18	7,809,665	+0.22(+0.83%)
Aug 04, 2023	27.27	27.40	26.93	26.95	7,291,721	-0.13(-0.47%)
Aug 03, 2023	26.57	27.22	26.45	27.08	5,091,452	+0.66(+2.48%)
Aug 02, 2023	26.90	26.93	26.14	26.43	5,310,989	-0.56(-2.07%)
Aug 01, 2023	26.68	27.03	26.57	26.98	6,558,540	+0.06(+0.22%)
Jul 31, 2023	26.92	27.01	26.79	26.92	5,542,342	+0.13(+0.47%)
Jul 28, 2023	26.68	26.83	26.34	26.80	4,833,222	+0.43(+1.63%)
Jul 27, 2023	26.74	26.85	26.29	26.37	4,825,019	-0.18(-0.66%)
Jul 26, 2023	26.28	26.71	26.15	26.54	4,673,423	+0.00(+0.00%)
Jul 25, 2023	26.32	26.65	26.11	26.54	6,683,064	+0.27(+1.04%)
Jul 24, 2023	26.17	26.46	26.05	26.27	5,769,607	+0.16(+0.60%)
Jul 21, 2023	26.39	26.40	26.04	26.11	4,908,173	-0.17(-0.63%)
Jul 20, 2023	26.15	26.48	25.95	26.28	5,200,473	+0.37(+1.43%)
Jul 19, 2023	25.91	26.10	25.78	25.91	4,856,617	+0.04(+0.15%)
Jul 18, 2023	25.07	26.08	24.99	25.87	8,652,942	+0.92(+3.68%)
Jul 17, 2023	24.91	25.12	24.74	24.95	5,820,220	+0.05(+0.20%)
Jul 14, 2023	25.75	25.76	24.86	24.90	5,681,927	-0.96(-3.71%)
Jul 13, 2023	25.84	26.21	25.70	25.86	7,226,605	-0.03(-0.11%)
Jul 12, 2023	25.84	26.08	25.75	25.89	7,105,987	+0.09(+0.34%)
Jul 11, 2023	25.02	25.82	24.91	25.80	6,986,402	+0.85(+3.41%)
Jul 10, 2023	24.60	24.97	24.49	24.95	4,830,762	+0.27(+1.11%)
Jul 07, 2023	24.16	25.06	24.12	24.68	10,534,698	+0.41(+1.69%)
Jul 06, 2023	24.44	24.48	23.78	24.27	5,456,797	-0.36(-1.47%)
Jul 05, 2023	24.75	24.84	24.40	24.63	5,131,155	+0.02(+0.08%)
Jul 03, 2023	24.66	24.91	24.57	24.61	3,113,366	-0.13(-0.51%)
Jun 30, 2023	24.73	24.87	24.29	24.73	6,700,691	+0.17(+0.68%)
Jun 29, 2023	24.10	24.58	23.89	24.57	6,426,716	+0.65(+2.70%)
Jun 28, 2023	23.91	24.00	23.57	23.92	5,545,874	+0.20(+0.82%)
Jun 27, 2023	23.69	23.98	23.52	23.73	8,128,556	+0.30(+1.29%)
Jun 26, 2023	23.19	23.68	23.12	23.42	6,069,381	+0.23(+1.01%)
Jun 23, 2023	23.12	23.37	23.08	23.19	9,890,773	-0.20(-0.84%)
Jun 22, 2023	23.72	23.76	23.31	23.39	5,215,406	-0.49(-2.05%)
Jun 21, 2023	24.01	24.21	23.77	23.87	7,397,455	-0.02(-0.08%)
Jun 20, 2023	24.59	24.60	23.82	23.89	6,810,576	-0.75(-3.05%)
Jun 16, 2023	24.56	24.88	24.45	24.65	22,273,126	+0.13(+0.52%)
Jun 15, 2023	23.86	24.61	23.80	24.52	9,817,245	+0.80(+3.38%)
Jun 14, 2023	24.36	24.37	23.45	23.72	7,582,617	-0.48(-1.98%)
Jun 13, 2023	24.06	24.45	23.97	24.20	7,515,102	+0.27(+1.14%)
Jun 12, 2023	23.66	24.00	23.59	23.92	5,942,374	-0.10(-0.41%)
Jun 09, 2023	23.95	24.23	23.86	24.02	5,555,307	+0.02(+0.08%)
Jun 08, 2023	24.16	24.30	23.73	24.00	6,021,087	-0.28(-1.17%)
Jun 07, 2023	23.81	24.42	23.75	24.29	6,158,640	+0.66(+2.77%)
Jun 06, 2023	22.88	23.71	22.86	23.63	5,055,550	+0.43(+1.85%)
Jun 05, 2023	23.62	23.85	23.17	23.20	7,083,958	-0.17(-0.71%)
Jun 02, 2023	22.74	23.51	22.73	23.37	9,003,301	+0.91(+4.05%)
Jun 01, 2023	22.69	22.88	22.40	22.46	10,089,936	-0.27(-1.20%)
May 31, 2023	22.81	23.04	22.54	22.73	15,281,077	-0.29(-1.27%)
May 30, 2023	23.27	23.39	22.86	23.02	8,753,097	-0.67(-2.85%)
May 26, 2023	24.29	24.34	23.59	23.70	7,576,721	-0.58(-2.38%)
May 25, 2023	24.43	24.47	24.06	24.28	6,453,296	-0.47(-1.90%)
May 24, 2023	25.22	25.22	24.62	24.74	7,299,258	-0.25(-1.01%)
May 23, 2023	25.37	25.42	24.96	25.00	7,201,879	-0.12(-0.46%)
May 22, 2023	24.77	25.36	24.69	25.11	7,371,008	+0.25(+1.01%)
May 19, 2023	24.99	25.11	24.72	24.86	7,925,438	+0.17(+0.71%)
May 18, 2023	23.90	24.69	23.78	24.69	11,489,615	+0.79(+3.29%)
May 17, 2023	24.17	24.27	23.78	23.90	6,755,262	-0.14(-0.56%)
May 16, 2023	24.77	24.95	24.03	24.04	8,781,249	-0.76(-3.05%)
May 15, 2023	24.35	25.02	24.26	24.79	9,324,256	+0.74(+3.06%)
May 12, 2023	23.85	24.07	23.57	24.06	5,206,741	+0.43(+1.81%)
May 11, 2023	23.55	23.82	23.44	23.63	4,874,458	-0.10(-0.41%)
May 10, 2023	24.17	24.25	23.60	23.73	5,148,149	-0.37(-1.53%)
May 09, 2023	23.89	24.40	23.86	24.09	4,771,432	-0.02(-0.08%)
May 08, 2023	24.73	24.91	24.06	24.11	6,732,351	-0.22(-0.92%)
May 05, 2023	24.83	25.53	24.20	24.34	13,252,114	+0.92(+3.94%)
May 04, 2023	23.50	23.80	23.31	23.42	9,333,860	+0.04(+0.17%)
May 03, 2023	23.20	23.71	23.11	23.38	6,293,402	-0.20(-0.86%)
May 02, 2023	24.29	24.38	23.26	23.58	9,166,856	-1.10(-4.44%)
May 01, 2023	24.47	24.86	24.42	24.68	5,339,542	-0.16(-0.63%)
Apr 28, 2023	24.37	25.10	24.31	24.83	7,496,791	+0.43(+1.75%)
Apr 27, 2023	24.01	24.56	23.98	24.41	6,127,763	+0.46(+1.90%)
Apr 26, 2023	24.18	24.40	23.85	23.95	6,336,568	-0.45(-1.83%)
Apr 25, 2023	24.73	24.90	24.31	24.40	6,504,796	-0.53(-2.14%)
Apr 24, 2023	24.68	25.01	24.53	24.93	5,219,620	+0.23(+0.94%)
Apr 21, 2023	24.88	24.94	24.60	24.70	4,159,497	-0.10(-0.39%)
Apr 20, 2023	24.79	25.01	24.69	24.79	5,895,212	-0.14(-0.54%)
Apr 19, 2023	24.53	24.94	24.41	24.93	7,213,746	-0.06(-0.23%)
Apr 18, 2023	24.82	25.16	24.81	24.99	5,745,055	+0.08(+0.31%)
Apr 17, 2023	25.15	25.22	24.79	24.91	6,045,820	-0.08(-0.31%)
Apr 14, 2023	24.97	25.12	24.72	24.99	5,471,467	+0.02(+0.08%)
Apr 13, 2023	24.88	25.09	24.71	24.97	6,722,538	-0.02(-0.08%)
Apr 12, 2023	25.27	25.57	24.98	24.99	6,269,434	-0.19(-0.77%)
Apr 11, 2023	25.03	25.34	24.89	25.18	7,455,642	+0.30(+1.21%)
Apr 10, 2023	24.44	25.16	24.43	24.88	5,834,057	+0.69(+2.85%)
Apr 06, 2023	24.45	24.57	24.15	24.19	5,326,437	-0.46(-1.85%)
Apr 05, 2023	24.44	24.66	24.08	24.65	5,948,048	+0.31(+1.28%)
Apr 04, 2023	24.43	24.43	23.98	24.34	7,850,535	-0.03(-0.12%)
Apr 03, 2023	24.64	24.83	24.09	24.37	13,096,446	+0.56(+2.36%)
Mar 31, 2023	23.58	23.95	23.46	23.80	8,072,091	+0.48(+2.08%)
Mar 30, 2023	23.54	23.58	22.98	23.32	7,531,685	-0.07(-0.29%)
Mar 29, 2023	23.54	23.58	23.18	23.39	6,279,435	+0.13(+0.54%)
Mar 28, 2023	23.00	23.46	22.92	23.26	6,193,855	+0.21(+0.93%)
Mar 27, 2023	23.04	23.33	22.71	23.05	9,697,031	+0.08(+0.34%)
Mar 24, 2023	22.13	23.01	21.98	22.97	11,825,167	+0.56(+2.51%)
Mar 23, 2023	22.80	23.09	22.15	22.41	11,610,310	-0.39(-1.70%)
Mar 22, 2023	23.39	23.47	22.79	22.80	8,252,708	-0.61(-2.61%)
Mar 21, 2023	23.21	23.55	23.02	23.41	7,374,194	+0.52(+2.29%)
Mar 20, 2023	22.45	23.11	22.37	22.88	8,176,711	+0.39(+1.72%)
Mar 17, 2023	22.79	23.15	22.19	22.49	37,736,368	-0.31(-1.36%)
Mar 16, 2023	21.69	22.81	21.59	22.80	11,218,182	+0.71(+3.20%)
Mar 15, 2023	22.75	22.94	21.58	22.10	17,874,784	-1.49(-6.33%)
Mar 14, 2023	23.23	24.08	23.14	23.59	11,663,153	+0.40(+1.72%)
Mar 13, 2023	22.71	23.73	22.42	23.19	14,809,341	-0.11(-0.49%)
Mar 10, 2023	23.78	23.97	23.09	23.31	11,729,522	-0.49(-2.07%)
Mar 09, 2023	24.06	24.56	23.73	23.80	13,530,481	-0.04(-0.16%)
Mar 08, 2023	24.38	24.73	23.63	23.84	12,626,875	-0.68(-2.78%)
Mar 07, 2023	24.34	24.68	24.12	24.52	9,398,192	+0.20(+0.82%)
Mar 06, 2023	24.52	24.64	24.13	24.32	9,515,844	-0.64(-2.58%)
Mar 03, 2023	24.24	25.13	24.08	24.96	9,638,206	+0.50(+2.05%)
Mar 02, 2023	23.91	24.59	23.78	24.46	8,412,807	+0.54(+2.26%)
Mar 01, 2023	23.61	24.09	23.32	23.92	9,547,892	+0.26(+1.08%)
Feb 28, 2023	24.22	24.22	23.67	23.67	9,618,403	-0.39(-1.62%)
Feb 27, 2023	24.22	24.23	23.58	24.05	10,300,468	-0.17(-0.70%)
Feb 24, 2023	23.14	24.29	23.08	24.23	15,914,188	+0.84(+3.61%)
Feb 23, 2023	22.93	23.69	22.80	23.38	15,877,561	+1.34(+6.06%)
Feb 22, 2023	21.97	22.18	21.67	22.05	11,111,463	+0.25(+1.13%)
Feb 21, 2023	22.04	22.16	21.77	21.80	10,591,531	-0.38(-1.71%)
Feb 17, 2023	23.11	23.14	22.10	22.18	14,680,378	-1.15(-4.92%)
Feb 16, 2023	23.60	23.82	23.31	23.32	7,547,171	-0.29(-1.24%)
Feb 15, 2023	23.87	23.97	23.49	23.62	9,689,678	-0.60(-2.47%)
Feb 14, 2023	23.64	24.31	23.59	24.22	7,306,996	+0.51(+2.16%)
Feb 13, 2023	23.62	23.95	23.51	23.70	6,701,055	-0.06(-0.24%)
Feb 10, 2023	23.46	23.84	23.35	23.76	9,671,495	+0.67(+2.91%)
Feb 09, 2023	22.95	23.39	22.86	23.09	6,925,287	+0.20(+0.87%)
Feb 08, 2023	22.89	23.01	22.48	22.89	9,612,925	-0.10(-0.45%)
Feb 07, 2023	22.75	23.03	22.48	22.99	6,988,449	+0.43(+1.89%)
Feb 06, 2023	22.94	23.03	22.34	22.57	8,320,632	-0.43(-1.85%)
Feb 03, 2023	23.39	23.75	22.96	22.99	7,257,856	-0.45(-1.90%)
Feb 02, 2023	23.33	23.83	23.13	23.44	9,949,886	+0.18(+0.77%)
Feb 01, 2023	23.54	23.60	22.90	23.26	8,097,687	-0.46(-1.96%)
Jan 31, 2023	23.49	23.73	23.22	23.72	5,533,850	+0.35(+1.50%)
Jan 30, 2023	23.53	23.94	23.35	23.37	5,302,163	-0.64(-2.65%)
Jan 27, 2023	24.05	24.16	23.79	24.01	4,775,803	+0.07(+0.28%)
Jan 26, 2023	23.94	24.03	23.19	23.94	8,569,325	+0.15(+0.64%)
Jan 25, 2023	23.77	23.83	23.37	23.79	6,080,383	-0.09(-0.40%)
Jan 24, 2023	24.34	24.83	23.81	23.88	5,506,763	-0.55(-2.25%)
Jan 23, 2023	24.41	24.57	24.15	24.43	6,534,365	+0.15(+0.62%)
Jan 20, 2023	24.07	24.38	23.77	24.28	5,860,058	+0.30(+1.26%)
Jan 19, 2023	23.38	24.11	23.20	23.98	8,799,044	+0.59(+2.51%)
Jan 18, 2023	24.03	24.18	23.38	23.39	7,136,335	-0.63(-2.60%)
Jan 17, 2023	24.12	24.31	23.78	24.02	6,163,879	+0.23(+0.96%)
Jan 13, 2023	23.82	23.95	23.50	23.79	7,146,839	-0.27(-1.14%)
Jan 12, 2023	23.70	24.24	23.58	24.06	8,537,014	+0.66(+2.84%)
Jan 11, 2023	24.04	24.11	23.38	23.40	13,600,275	-0.37(-1.55%)
Jan 10, 2023	23.61	23.78	23.23	23.77	11,178,927	+0.27(+1.17%)
Jan 09, 2023	23.51	23.80	23.29	23.50	9,316,723	+0.50(+2.18%)
Jan 06, 2023	22.67	23.15	22.62	22.99	10,433,386	+0.56(+2.49%)
Jan 05, 2023	22.27	22.60	22.18	22.43	14,858,697	-0.29(-1.29%)
Jan 04, 2023	21.77	22.96	21.57	22.73	9,181,386	+0.73(+3.32%)
Jan 03, 2023	22.94	23.02	21.85	22.00	8,685,223	-1.29(-5.54%)
Dec 30, 2022	23.13	23.34	23.01	23.29	5,793,481	+0.05(+0.20%)
Dec 29, 2022	22.84	23.31	22.79	23.24	5,949,221	+0.14(+0.62%)
Dec 28, 2022	23.94	24.05	23.05	23.10	7,331,384	-1.15(-4.73%)
Dec 27, 2022	24.04	24.32	23.82	24.24	6,544,203	+0.36(+1.51%)
Dec 23, 2022	23.42	23.90	23.24	23.88	7,171,743	+0.65(+2.82%)
Dec 22, 2022	23.76	23.84	22.87	23.23	9,263,457	-0.53(-2.23%)
Dec 21, 2022	23.69	23.78	23.33	23.76	9,860,156	+0.56(+2.41%)
Dec 20, 2022	22.78	23.44	22.61	23.20	8,610,026	+0.16(+0.70%)
Dec 19, 2022	23.17	23.50	22.91	23.04	9,743,779	-0.41(-1.74%)
Dec 16, 2022	23.52	23.70	22.93	23.45	35,064,856	-0.56(-2.33%)
Dec 15, 2022	23.28	24.16	23.24	24.01	15,028,402	+0.60(+2.55%)
Dec 14, 2022	23.68	23.83	23.33	23.41	12,124,087	-0.19(-0.80%)
Dec 13, 2022	24.15	24.22	23.49	23.60	17,460,342	+0.05(+0.20%)
Dec 12, 2022	23.38	23.84	23.05	23.55	14,248,131	+0.35(+1.51%)
Dec 09, 2022	23.66	23.88	23.15	23.20	14,110,491	-0.45(-1.88%)
Dec 08, 2022	24.50	24.55	23.53	23.65	13,009,594	-0.50(-2.08%)
Dec 07, 2022	24.41	24.56	24.01	24.15	13,476,719	-0.30(-1.24%)
Dec 06, 2022	24.70	24.99	24.25	24.45	8,464,183	-0.38(-1.53%)
Dec 05, 2022	26.07	26.28	24.80	24.83	9,781,010	-1.00(-3.89%)
Dec 02, 2022	25.68	26.05	25.45	25.84	9,110,584	-0.16(-0.62%)
Dec 01, 2022	26.72	26.86	25.97	26.00	8,664,525	-0.46(-1.72%)
Nov 30, 2022	26.80	26.92	25.99	26.45	11,282,719	-0.15(-0.57%)
Nov 29, 2022	26.17	26.68	26.05	26.60	7,066,543	+0.87(+3.39%)
Nov 28, 2022	25.50	26.02	25.34	25.73	6,847,749	-0.44(-1.67%)
Nov 25, 2022	26.23	26.48	26.11	26.17	3,218,969	+0.07(+0.25%)
Nov 23, 2022	25.87	26.44	25.84	26.10	6,898,743	+0.04(+0.15%)
Nov 22, 2022	25.39	26.08	25.23	26.06	9,888,035	+1.06(+4.25%)
Nov 21, 2022	24.93	25.13	24.49	25.00	11,327,315	-0.21(-0.83%)
Nov 18, 2022	24.83	25.38	24.75	25.21	14,303,629	-0.19(-0.75%)
Nov 17, 2022	24.81	25.42	24.59	25.40	8,844,691	+0.36(+1.44%)
Nov 16, 2022	25.88	26.06	25.02	25.04	12,895,620	-1.32(-5.00%)
Nov 15, 2022	26.20	26.36	25.97	26.36	12,921,223	+0.34(+1.31%)
Nov 14, 2022	26.61	26.86	25.94	26.02	14,134,294	-0.30(-1.12%)
Nov 11, 2022	25.97	26.44	25.65	26.31	15,140,022	+0.85(+3.34%)
Nov 10, 2022	25.43	25.61	24.89	25.46	18,006,042	+0.73(+2.95%)
Nov 09, 2022	26.51	26.61	24.71	24.73	18,245,402	-2.21(-8.20%)
Nov 08, 2022	27.06	27.19	26.16	26.94	13,935,442	-0.35(-1.29%)
Nov 07, 2022	27.33	27.88	27.13	27.29	14,804,699	+0.54(+2.00%)
Nov 04, 2022	26.59	27.31	25.71	26.76	24,343,130	-1.55(-5.49%)
Nov 03, 2022	28.09	28.61	27.80	28.31	7,666,250	-0.06(-0.23%)
Nov 02, 2022	28.55			28.38	8,340,894	-0.06(-0.23%)
Nov 01, 2022	29.10	29.12	28.43	28.44	7,122,420	-0.35(-1.22%)
Oct 31, 2022	27.95	28.95	27.95	28.79	7,581,996	+0.95(+3.42%)
Oct 28, 2022	28.13	28.49	27.09	27.84	6,220,348	-0.04(-0.13%)
Oct 27, 2022	28.34	28.75	27.84	27.88	6,962,355	-0.12(-0.43%)
Oct 26, 2022	27.98	28.26	27.68	28.00	5,665,741	+0.11(+0.40%)
Oct 25, 2022	28.03	28.04	27.48	27.88	6,410,126	-0.12(-0.43%)
Oct 24, 2022	27.55	28.18	27.27	28.01	6,033,852	+0.56(+2.06%)
Oct 21, 2022	27.72	27.97	26.86	27.44	8,058,357	-0.02(-0.07%)
Oct 20, 2022	28.02	28.25	27.27	27.46	6,208,887	-0.40(-1.43%)
Oct 19, 2022	27.31	27.89	27.10	27.86	6,568,961	+0.63(+2.31%)
Oct 18, 2022	27.04	27.65	26.87	27.23	6,413,155	+0.48(+1.80%)
Oct 17, 2022	26.47	27.14	26.19	26.75	6,218,407	+0.46(+1.76%)
Oct 14, 2022	27.83	28.20	26.25	26.28	6,933,303	-1.89(-6.70%)
Oct 13, 2022	27.19	28.40	27.14	28.17	7,500,167	+0.61(+2.21%)
Oct 12, 2022	26.73	27.73	26.41	27.56	7,407,784	+0.92(+3.47%)
Oct 11, 2022	25.92	26.74	25.73	26.64	7,435,398	+0.31(+1.16%)
Oct 10, 2022	27.17	27.57	26.17	26.33	4,569,628	-0.68(-2.50%)
Oct 07, 2022	26.59	27.48	26.45	27.01	9,222,823	+0.31(+1.18%)
Oct 06, 2022	26.46	27.14	26.45	26.69	7,667,220	+0.06(+0.24%)
Oct 05, 2022	26.43	26.92	25.70	26.63	8,642,465	+0.19(+0.73%)
Oct 04, 2022	25.94	26.49	25.66	26.43	6,382,449	+1.13(+4.46%)
Oct 03, 2022	24.99	25.42	24.77	25.30	8,447,855	+1.15(+4.75%)
Sep 30, 2022	23.70	24.62	23.60	24.16	8,465,834	+0.14(+0.58%)
Sep 29, 2022	24.33	24.48	23.31	24.02	6,670,033	-0.64(-2.59%)
Sep 28, 2022	23.70	24.76	23.70	24.66	7,889,336	+1.06(+4.51%)
Sep 27, 2022	23.87	24.27	23.45	23.59	12,096,709	+0.18(+0.75%)
Sep 26, 2022	24.03	24.41	23.41	23.42	9,729,512	-0.96(-3.95%)
Sep 23, 2022	24.90	25.41	23.97	24.38	11,037,334	-1.55(-5.99%)
Sep 22, 2022	27.00	27.07	25.91	25.93	8,392,265	-0.59(-2.23%)
Sep 21, 2022	27.39	27.43	26.41	26.53	7,159,008	-0.22(-0.83%)
Sep 20, 2022	26.54	26.78	26.23	26.75	6,806,194	-0.02(-0.07%)
Sep 19, 2022	25.81	26.87	25.77	26.77	7,378,642	+0.18(+0.70%)
Sep 16, 2022	27.84	27.97	26.35	26.58	23,147,984	-1.88(-6.60%)
Sep 15, 2022	28.72	29.38	28.39	28.46	8,062,951	-1.35(-4.53%)
Sep 14, 2022	28.38	30.03	28.25	29.81	11,198,641	+2.01(+7.22%)
Sep 13, 2022	27.99	28.57	27.71	27.80	5,284,071	-0.58(-2.05%)
Sep 12, 2022	27.83	28.47	27.75	28.38	7,122,831	+0.85(+3.09%)
Sep 09, 2022	27.47	27.73	27.22	27.53	5,363,676	+0.60(+2.23%)
Sep 08, 2022	27.06	27.18	26.71	26.93	6,706,619	+0.02(+0.07%)
Sep 07, 2022	26.50	27.10	26.07	26.91	9,208,440	-0.06(-0.21%)
Sep 06, 2022	27.91	27.99	26.90	26.97	7,867,582	-0.88(-3.15%)
Sep 02, 2022	28.38	28.63	27.62	27.85	6,123,551	-0.11(-0.40%)