Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	22.30	23.09	21.51	22.89	2,211,408	+0.97(+4.43%)
Sep 30, 2022	21.82	22.52	21.61	21.92	2,182,090	-0.20(-0.90%)
Sep 29, 2022	23.37	23.37	21.77	22.12	2,364,452	-1.71(-7.18%)
Sep 28, 2022	23.32	24.20	23.21	23.83	2,333,933	+0.73(+3.16%)
Sep 27, 2022	23.49	24.04	22.63	23.10	1,850,229	+0.19(+0.83%)
Sep 26, 2022	23.86	24.29	22.88	22.91	2,014,938	-1.09(-4.54%)
Sep 23, 2022	24.24	24.34	23.05	24.00	2,874,177	-0.83(-3.34%)
Sep 22, 2022	25.14	25.27	24.04	24.83	1,810,373	-0.29(-1.15%)
Sep 21, 2022	25.91	26.54	25.10	25.12	1,968,280	-0.39(-1.53%)
Sep 20, 2022	25.04	25.96	25.04	25.51	1,853,215	+0.37(+1.47%)
Sep 19, 2022	25.37	26.65	25.09	25.14	2,316,651	-0.66(-2.56%)
Sep 16, 2022	25.75	26.13	24.90	25.80	3,862,488	-0.73(-2.75%)
Sep 15, 2022	26.67	27.58	26.33	26.53	3,387,981	-0.90(-3.28%)
Sep 14, 2022	28.37	28.42	26.49	27.43	3,138,605	-0.57(-2.04%)
Sep 13, 2022	29.56	29.93	28.00	28.00	2,391,408	-2.98(-9.62%)
Sep 12, 2022	30.15	31.37	30.08	30.98	2,061,787	+1.20(+4.03%)
Sep 09, 2022	29.58	30.20	29.41	29.78	1,717,415	+0.38(+1.29%)
Sep 08, 2022	28.51	29.72	28.51	29.40	3,044,892	-0.23(-0.78%)
Sep 07, 2022	28.36	29.75	28.25	29.63	1,674,525	+1.09(+3.82%)
Sep 06, 2022	28.78	29.45	28.41	28.54	1,405,984	-0.25(-0.87%)
Sep 02, 2022	29.37	29.66	28.74	28.79	1,624,320	-0.09(-0.31%)
Sep 01, 2022	29.54	29.60	28.10	28.88	2,560,984	-1.21(-4.02%)
Aug 31, 2022	31.62	31.77	30.03	30.09	1,627,432	-1.27(-4.05%)
Aug 30, 2022	32.60	32.90	30.90	31.36	1,228,694	-0.82(-2.55%)
Aug 29, 2022	31.93	32.73	31.65	32.18	997,535	-0.31(-0.95%)
Aug 26, 2022	34.26	34.49	32.28	32.49	1,685,917	-1.40(-4.13%)
Aug 25, 2022	32.45	33.91	32.45	33.89	1,421,134	+1.84(+5.74%)
Aug 24, 2022	31.35	32.21	31.25	32.05	1,219,136	+1.20(+3.89%)
Aug 23, 2022	30.96	31.65	30.81	30.85	1,247,171	+0.05(+0.16%)
Aug 22, 2022	31.19	31.61	30.43	30.80	1,512,397	-1.25(-3.90%)
Aug 19, 2022	33.29	33.65	32.03	32.05	1,699,171	-1.60(-4.75%)
Aug 18, 2022	33.49	33.80	33.27	33.65	1,582,838	-0.01(-0.03%)
Aug 17, 2022	33.92	34.11	33.26	33.66	1,456,660	-1.10(-3.16%)
Aug 16, 2022	34.83	35.08	33.97	34.76	2,012,833	-0.18(-0.51%)
Aug 15, 2022	34.17	34.98	33.91	34.94	1,206,350	+0.65(+1.90%)
Aug 12, 2022	33.76	34.38	33.70	34.29	1,275,729	+0.83(+2.48%)
Aug 11, 2022	34.02	34.32	33.01	33.46	2,035,023	+0.80(+2.45%)
Aug 10, 2022	31.22	32.97	31.17	32.66	2,592,332	+2.39(+7.89%)
Aug 09, 2022	30.58	30.58	29.91	30.27	1,630,423	-0.33(-1.08%)
Aug 08, 2022	30.71	31.54	30.14	30.60	2,455,668	+0.21(+0.69%)
Aug 05, 2022	29.99	31.07	29.91	30.39	2,171,857	-0.02(-0.07%)
Aug 04, 2022	31.38	31.38	30.33	30.41	3,152,767	-1.08(-3.43%)
Aug 03, 2022	32.74	33.12	30.76	31.49	5,338,963	-2.53(-7.43%)
Aug 02, 2022	34.99	35.13	33.89	34.02	2,381,250	-0.99(-2.83%)
Aug 01, 2022	33.33	35.36	32.83	35.01	4,363,933	+2.20(+6.70%)
Jul 29, 2022	33.09	33.38	31.97	32.81	1,577,395	-0.29(-0.88%)
Jul 28, 2022	32.25	33.31	31.46	33.10	2,084,879	+0.57(+1.75%)
Jul 27, 2022	34.64	34.88	32.24	32.53	3,607,079	-1.04(-3.10%)
Jul 26, 2022	33.21	33.91	32.99	33.57	2,261,695	-0.03(-0.09%)
Jul 25, 2022	33.66	34.09	32.99	33.60	1,661,212	-0.25(-0.74%)
Jul 22, 2022	35.46	35.58	33.60	33.85	2,190,403	-1.35(-3.83%)
Jul 21, 2022	35.59	35.59	34.48	35.20	1,758,683	-0.21(-0.59%)
Jul 20, 2022	34.70	35.43	34.40	35.41	2,333,299	+0.58(+1.66%)
Jul 19, 2022	32.87	35.06	32.87	34.83	2,887,389	+2.49(+7.70%)
Jul 18, 2022	34.20	34.59	32.20	32.34	2,152,286	+0.22(+0.68%)
Jul 15, 2022	32.42	32.66	31.49	32.12	930,460	+0.26(+0.82%)
Jul 14, 2022	30.51	31.97	30.51	31.86	1,676,856	+0.59(+1.89%)
Jul 13, 2022	30.80	31.88	30.59	31.27	1,586,344	-0.61(-1.91%)
Jul 12, 2022	30.34	32.63	30.01	31.88	1,631,288	+1.52(+5.00%)
Jul 11, 2022	30.47	30.66	29.90	30.36	1,369,221	-0.44(-1.43%)
Jul 08, 2022	30.96	31.15	30.43	30.80	1,115,437	-0.11(-0.36%)
Jul 07, 2022	30.87	31.63	30.82	30.91	901,090	+0.42(+1.38%)
Jul 06, 2022	30.19	30.80	29.70	30.49	1,943,432	+0.09(+0.30%)
Jul 05, 2022	29.29	30.45	28.29	30.40	1,964,466	+0.08(+0.26%)
Jul 01, 2022	29.40	30.63	29.07	30.32	1,602,993	+1.03(+3.52%)
Jun 30, 2022	28.89	29.51	27.73	29.29	1,559,304	-0.07(-0.24%)
Jun 29, 2022	29.62	29.62	28.74	29.36	1,435,841	-0.36(-1.21%)
Jun 28, 2022	30.48	31.67	29.66	29.72	1,506,533	-0.22(-0.73%)
Jun 27, 2022	30.20	30.29	29.12	29.94	1,903,988	-0.08(-0.27%)
Jun 24, 2022	28.47	30.10	28.45	30.02	3,916,056	+1.76(+6.23%)
Jun 23, 2022	28.34	28.88	27.42	28.26	1,688,702	-0.22(-0.77%)
Jun 22, 2022	27.99	28.83	27.79	28.48	2,224,325	-0.35(-1.21%)
Jun 21, 2022	29.61	30.42	28.80	28.83	1,552,433	+0.28(+0.98%)
Jun 17, 2022	27.77	28.96	27.09	28.55	2,444,309	+1.08(+3.93%)
Jun 16, 2022	28.35	28.65	27.28	27.47	2,085,177	-1.71(-5.86%)
Jun 15, 2022	27.85	29.47	27.56	29.18	2,841,704	+2.07(+7.63%)
Jun 14, 2022	27.39	27.67	26.16	27.11	2,937,295	-0.04(-0.15%)
Jun 13, 2022	28.66	28.66	26.70	27.15	2,422,719	-2.81(-9.37%)
Jun 10, 2022	30.98	31.06	29.70	29.96	1,831,667	-1.96(-6.14%)
Jun 09, 2022	32.74	32.88	31.85	31.92	1,765,798	-1.14(-3.45%)
Jun 08, 2022	33.28	34.03	32.84	33.06	1,852,991	-0.74(-2.19%)
Jun 07, 2022	32.38	33.82	32.10	33.80	1,680,270	+1.11(+3.39%)
Jun 06, 2022	32.97	33.18	31.78	32.69	1,569,939	+0.37(+1.14%)
Jun 03, 2022	33.06	33.28	32.07	32.32	1,963,824	-1.43(-4.23%)
Jun 02, 2022	32.21	33.97	32.21	33.75	2,226,135	+1.72(+5.37%)
Jun 01, 2022	31.89	32.31	30.72	32.03	2,133,734	+0.63(+2.01%)
May 31, 2022	31.66	32.16	31.18	31.40	1,542,324	-0.59(-1.84%)
May 27, 2022	31.30	32.04	30.98	31.99	1,987,829	+1.36(+4.44%)
May 26, 2022	29.14	30.94	29.12	30.63	1,977,460	+1.81(+6.28%)
May 25, 2022	28.42	29.16	28.26	28.82	1,905,984	+0.39(+1.37%)
May 24, 2022	29.66	29.72	28.08	28.43	2,090,428	-1.87(-6.17%)
May 23, 2022	29.06	30.50	28.87	30.30	1,587,356	+1.26(+4.34%)
May 20, 2022	31.48	31.59	28.14	29.04	3,102,147	-1.94(-6.26%)
May 19, 2022	30.66	31.52	30.08	30.98	1,810,584	-0.02(-0.06%)
May 18, 2022	31.97	32.79	30.29	31.00	1,535,302	-1.60(-4.91%)
May 17, 2022	31.23	33.10	30.84	32.60	2,185,075	+2.29(+7.55%)
May 16, 2022	31.32	32.30	29.90	30.31	2,535,492	-1.05(-3.35%)
May 13, 2022	29.85	32.05	29.79	31.36	3,210,454	+2.32(+7.98%)
May 12, 2022	30.43	30.92	28.28	29.04	3,752,660	-1.68(-5.47%)
May 11, 2022	31.10	33.08	30.51	30.72	2,983,787	-0.51(-1.63%)
May 10, 2022	32.33	33.55	30.54	31.23	3,608,530	-0.16(-0.51%)
May 09, 2022	34.19	34.67	29.86	31.39	5,353,689	-3.69(-10.51%)
May 06, 2022	36.57	36.75	34.29	35.08	5,416,078	-2.02(-5.44%)
May 05, 2022	38.63	39.05	36.29	37.09	2,671,363	-2.19(-5.57%)
May 04, 2022	42.34	43.47	37.08	39.28	5,657,867	-3.06(-7.22%)
May 03, 2022	42.01	42.74	41.31	42.34	1,461,390	+0.56(+1.34%)