INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.46	16.88	16.38	16.86	6,070,967	+0.39(+2.38%)
Jan 30, 2023	16.40	16.64	16.30	16.47	7,782,419	-0.20(-1.20%)
Jan 27, 2023	16.79	16.91	16.61	16.67	8,396,598	-0.15(-0.92%)
Jan 26, 2023	16.44	16.85	15.60	16.82	10,091,019	+0.43(+2.61%)
Jan 25, 2023	16.49	16.64	16.04	16.40	8,715,363	-0.47(-2.81%)
Jan 24, 2023	17.02	17.82	16.52	16.87	8,615,078	-0.35(-2.01%)
Jan 23, 2023	17.31	17.55	17.08	17.22	16,836,228	-0.06(-0.37%)
Jan 20, 2023	17.04	17.32	16.91	17.28	4,164,567	+0.36(+2.10%)
Jan 19, 2023	17.00	17.06	16.65	16.92	5,390,658	-0.41(-2.36%)
Jan 18, 2023	17.58	17.83	17.25	17.33	4,568,731	-0.11(-0.63%)
Jan 17, 2023	17.63	17.66	17.32	17.44	4,721,246	-0.22(-1.24%)
Jan 13, 2023	17.65	17.68	17.37	17.66	5,152,669	-0.16(-0.92%)
Jan 12, 2023	18.15	18.22	17.57	17.83	5,237,008	-0.18(-1.01%)
Jan 11, 2023	17.87	18.08	17.81	18.01	3,151,718	+0.23(+1.28%)
Jan 10, 2023	17.42	17.81	17.30	17.78	3,385,643	+0.23(+1.30%)
Jan 09, 2023	17.56	17.96	17.42	17.55	4,058,768	+0.09(+0.52%)
Jan 06, 2023	17.20	17.55	16.96	17.46	3,932,883	+0.45(+2.62%)
Jan 05, 2023	17.07	17.14	16.85	17.01	5,111,441	-0.27(-1.58%)
Jan 04, 2023	16.85	17.32	16.78	17.29	4,836,039	+0.69(+4.17%)
Jan 03, 2023	16.73	16.84	16.37	16.60	4,547,528	+0.21(+1.28%)
Dec 30, 2022	16.44	16.50	16.13	16.39	3,891,763	-0.28(-1.69%)
Dec 29, 2022	16.41	16.84	16.40	16.67	3,417,754	+0.38(+2.35%)
Dec 28, 2022	16.64	16.74	16.21	16.29	2,948,455	-0.40(-2.40%)
Dec 27, 2022	16.75	16.84	16.59	16.69	1,686,627	-0.05(-0.33%)
Dec 23, 2022	16.63	16.77	16.49	16.74	2,865,564	+0.10(+0.60%)
Dec 22, 2022	16.65	16.71	16.32	16.64	2,706,357	-0.25(-1.51%)
Dec 21, 2022	16.66	16.96	16.66	16.90	3,060,716	+0.49(+3.00%)
Dec 20, 2022	16.48	16.61	16.38	16.40	3,490,184	-0.08(-0.50%)
Dec 19, 2022	16.70	16.84	16.40	16.49	3,467,793	-0.26(-1.58%)
Dec 16, 2022	16.89	17.12	16.61	16.75	8,515,306	-0.56(-3.21%)
Dec 15, 2022	17.45	17.63	17.19	17.31	5,776,091	-0.47(-2.66%)
Dec 14, 2022	17.75	18.05	17.50	17.78	5,489,342	-0.08(-0.46%)
Dec 13, 2022	18.01	18.70	17.63	17.86	6,177,355	+0.66(+3.81%)
Dec 12, 2022	16.75	17.23	16.60	17.21	4,351,123	+0.49(+2.94%)
Dec 09, 2022	16.77	16.92	16.68	16.71	4,645,139	-0.15(-0.86%)
Dec 08, 2022	16.83	16.91	16.66	16.86	3,241,699	+0.14(+0.82%)
Dec 07, 2022	16.79	16.95	16.64	16.72	3,767,479	-0.14(-0.81%)
Dec 06, 2022	16.91	17.02	16.71	16.86	4,688,451	-0.07(-0.43%)
Dec 05, 2022	17.28	17.42	16.78	16.93	5,013,182	-0.46(-2.62%)
Dec 02, 2022	17.40	17.51	17.16	17.39	6,049,748	-0.31(-1.75%)
Dec 01, 2022	17.40	17.78	17.21	17.70	4,685,782	+0.29(+1.67%)
Nov 30, 2022	17.19	17.50	16.67	17.41	8,312,632	+0.25(+1.43%)
Nov 29, 2022	17.01	17.30	16.99	17.16	3,524,171	+0.14(+0.80%)
Nov 28, 2022	17.45	17.54	17.00	17.02	3,123,011	-0.66(-3.71%)
Nov 25, 2022	17.50	17.75	17.44	17.68	1,573,714	+0.09(+0.52%)
Nov 23, 2022	17.41	17.63	17.34	17.59	2,973,106	+0.11(+0.63%)
Nov 22, 2022	17.39	17.66	17.33	17.48	3,771,511	+0.25(+1.48%)
Nov 21, 2022	17.12	17.33	17.02	17.22	3,636,638	-0.03(-0.16%)
Nov 18, 2022	17.43	17.49	17.21	17.25	4,819,004	+0.15(+0.85%)
Nov 17, 2022	16.80	17.12	16.55	17.11	4,828,825	-0.02(-0.11%)
Nov 16, 2022	17.44	17.52	16.89	17.12	6,149,464	-0.48(-2.74%)
Nov 15, 2022	17.87	18.03	17.31	17.61	4,836,503	+0.20(+1.15%)
Nov 14, 2022	17.77	18.04	17.37	17.41	9,204,340	-0.60(-3.34%)
Nov 11, 2022	17.23	18.23	17.17	18.01	12,328,106	+0.93(+5.44%)
Nov 10, 2022	15.17	17.17	15.17	17.08	13,483,532	+2.76(+19.26%)
Nov 09, 2022	14.55	14.64	14.29	14.32	4,529,946	-0.37(-2.53%)
Nov 08, 2022	14.47	14.81	14.37	14.69	7,030,299	+0.28(+1.98%)
Nov 07, 2022	14.19	14.42	13.93	14.41	5,116,388	+0.41(+2.92%)
Nov 04, 2022	13.67	14.11	13.62	14.00	6,818,797	+0.60(+4.45%)
Nov 03, 2022	13.53	13.62	13.18	13.40	4,455,008	-0.33(-2.40%)
Nov 02, 2022	13.76			13.73	6,379,780	-0.12(-0.84%)
Nov 01, 2022	13.87	13.97	13.63	13.85	8,490,171	+0.21(+1.57%)
Oct 31, 2022	13.66	13.77	13.56	13.63	6,620,157	-0.08(-0.58%)
Oct 28, 2022	13.55	13.76	13.35	13.71	4,696,874	+0.23(+1.72%)
Oct 27, 2022	13.63	13.89	13.42	13.48	6,457,812	+0.04(+0.33%)
Oct 26, 2022	13.22	13.55	12.94	13.44	9,214,874	+0.04(+0.33%)
Oct 25, 2022	13.17	13.53	12.75	13.39	8,364,759	+0.00(+0.00%)
Oct 24, 2022	13.34	13.50	13.19	13.39	7,231,435	+0.14(+1.07%)
Oct 21, 2022	12.83	13.26	12.73	13.25	7,266,805	+0.43(+3.33%)
Oct 20, 2022	13.06	13.25	12.71	12.82	4,918,900	-0.20(-1.57%)
Oct 19, 2022	13.07	13.34	12.86	13.03	4,021,284	-0.26(-1.94%)
Oct 18, 2022	13.46	13.50	13.08	13.29	5,433,785	+0.20(+1.49%)
Oct 17, 2022	13.13	13.34	12.99	13.09	4,626,240	+0.38(+3.01%)
Oct 14, 2022	13.05	13.27	12.58	12.71	4,835,362	-0.20(-1.59%)
Oct 13, 2022	11.97	12.98	11.75	12.91	6,503,943	+0.57(+4.61%)
Oct 12, 2022	12.55	12.55	12.14	12.34	6,800,568	-0.23(-1.84%)
Oct 11, 2022	12.73	12.84	12.36	12.57	5,563,024	-0.27(-2.08%)
Oct 10, 2022	12.89	13.05	12.69	12.84	5,163,463	+0.05(+0.42%)
Oct 07, 2022	13.08	13.19	12.66	12.79	5,572,034	-0.53(-4.01%)
Oct 06, 2022	13.48	13.63	13.28	13.32	4,804,937	-0.25(-1.84%)
Oct 05, 2022	13.32	13.64	13.21	13.57	4,434,369	-0.06(-0.46%)
Oct 04, 2022	13.07	13.65	13.07	13.63	6,119,639	+0.86(+6.76%)
Oct 03, 2022	12.40	12.88	12.07	12.77	5,998,351	+0.58(+4.74%)
Sep 30, 2022	12.52	12.59	12.19	12.19	5,617,373	-0.38(-3.04%)
Sep 29, 2022	12.81	12.90	12.45	12.57	5,382,995	-0.53(-4.07%)
Sep 28, 2022	13.03	13.21	12.89	13.11	5,838,500	+0.16(+1.24%)
Sep 27, 2022	13.35	13.43	12.76	12.95	4,857,550	-0.24(-1.82%)
Sep 26, 2022	13.43	13.66	13.07	13.19	7,295,558	-0.36(-2.63%)
Sep 23, 2022	13.65	13.72	13.22	13.54	5,849,700	-0.35(-2.50%)
Sep 22, 2022	14.27	14.31	13.85	13.89	5,713,330	-0.36(-2.50%)
Sep 21, 2022	14.71	14.87	14.24	14.25	4,229,723	-0.32(-2.20%)
Sep 20, 2022	14.83	14.87	14.48	14.57	3,461,031	-0.44(-2.91%)
Sep 19, 2022	14.10	15.03	14.03	15.00	6,585,831	+0.69(+4.79%)
Sep 16, 2022	14.34	14.43	14.16	14.32	30,852,750	-0.26(-1.77%)
Sep 15, 2022	14.59	15.00	14.52	14.58	6,584,108	+0.05(+0.37%)
Sep 14, 2022	14.75	14.85	14.35	14.52	6,271,738	-0.18(-1.21%)
Sep 13, 2022	15.38	15.50	14.67	14.70	6,727,195	-1.16(-7.30%)
Sep 12, 2022	15.81	16.09	15.61	15.86	5,229,815	+0.21(+1.37%)
Sep 09, 2022	15.62	15.76	15.47	15.64	5,070,063	+0.20(+1.27%)
Sep 08, 2022	14.64	15.47	14.63	15.45	9,306,032	+0.70(+4.77%)
Sep 07, 2022	14.56	14.77	14.41	14.75	5,135,529	+0.12(+0.85%)
Sep 06, 2022	14.57	14.77	14.37	14.62	4,342,997	+0.16(+1.11%)
Sep 02, 2022	14.85	14.97	14.39	14.46	4,477,908	-0.11(-0.73%)
Sep 01, 2022	14.54	14.59	14.13	14.57	3,437,918	-0.09(-0.61%)
Aug 31, 2022	15.01	15.01	14.62	14.66	5,067,687	-0.26(-1.73%)
Aug 30, 2022	15.19	15.21	14.78	14.91	3,716,957	-0.20(-1.30%)
Aug 29, 2022	15.21	15.32	15.08	15.11	2,165,209	-0.25(-1.62%)
Aug 26, 2022	16.04	16.05	15.35	15.36	3,410,140	-0.63(-3.95%)
Aug 25, 2022	15.86	16.00	15.76	15.99	3,218,048	+0.24(+1.53%)
Aug 24, 2022	15.66	15.87	15.59	15.75	2,742,483	+0.04(+0.28%)
Aug 23, 2022	15.78	15.93	15.67	15.71	3,773,308	+0.03(+0.17%)
Aug 22, 2022	15.77	15.80	15.50	15.68	4,443,808	-0.43(-2.65%)
Aug 19, 2022	16.41	16.43	15.91	16.11	3,922,949	-0.52(-3.11%)
Aug 18, 2022	16.58	16.73	16.44	16.62	3,928,604	+0.04(+0.27%)
Aug 17, 2022	16.56	16.69	16.40	16.58	3,078,272	-0.28(-1.64%)
Aug 16, 2022	16.84	17.01	16.74	16.85	2,942,493	+0.00(+0.00%)
Aug 15, 2022	16.72	16.94	16.70	16.85	3,039,352	-0.12(-0.68%)
Aug 12, 2022	16.69	16.99	16.58	16.97	4,701,989	+0.52(+3.14%)
Aug 11, 2022	16.29	16.61	16.27	16.45	3,634,463	+0.26(+1.64%)
Aug 10, 2022	16.05	16.37	16.01	16.19	5,373,807	+0.47(+2.97%)
Aug 09, 2022	15.89	15.89	15.56	15.72	3,979,707	-0.22(-1.38%)
Aug 08, 2022	15.84	16.19	15.84	15.94	4,326,729	+0.16(+1.00%)
Aug 05, 2022	15.49	15.88	15.44	15.78	2,635,435	+0.11(+0.67%)
Aug 04, 2022	15.76	15.89	15.65	15.68	2,993,774	-0.09(-0.56%)
Aug 03, 2022	15.76	15.81	15.52	15.77	3,511,452	+0.21(+1.36%)
Aug 02, 2022	15.77	15.88	15.55	15.56	4,949,557	-0.34(-2.16%)
Aug 01, 2022	15.52	15.92	15.30	15.90	4,999,655	+0.27(+1.75%)
Jul 29, 2022	15.17	15.75	15.17	15.63	12,526,820	+0.43(+2.84%)
Jul 28, 2022	14.67	15.22	14.49	15.19	6,165,910	+0.51(+3.48%)
Jul 27, 2022	14.97	14.97	14.17	14.68	5,696,116	-0.09(-0.60%)
Jul 26, 2022	15.03	15.26	14.72	14.77	6,003,208	-0.39(-2.56%)
Jul 25, 2022	15.15	15.48	14.82	15.16	6,243,335	+0.09(+0.58%)
Jul 22, 2022	15.15	15.34	14.97	15.07	3,576,970	-0.06(-0.41%)
Jul 21, 2022	15.04	15.20	14.96	15.13	4,310,900	+0.02(+0.12%)
Jul 20, 2022	14.78	15.13	14.74	15.11	3,786,108	+0.26(+1.78%)
Jul 19, 2022	14.51	14.90	14.51	14.85	3,618,556	+0.59(+4.14%)
Jul 18, 2022	14.42	14.67	14.12	14.26	3,938,413	-0.04(-0.31%)
Jul 15, 2022	14.06	14.41	13.73	14.30	3,677,410	+0.51(+3.70%)
Jul 14, 2022	13.49	13.85	13.39	13.79	3,796,865	+0.02(+0.13%)
Jul 13, 2022	13.68	13.84	13.39	13.78	8,348,244	-0.23(-1.64%)
Jul 12, 2022	13.74	14.30	13.72	14.01	3,796,251	+0.19(+1.34%)
Jul 11, 2022	14.02	14.06	13.76	13.82	2,818,312	-0.46(-3.21%)
Jul 08, 2022	14.48	14.49	14.15	14.28	3,445,697	-0.16(-1.10%)
Jul 07, 2022	14.27	14.53	14.22	14.44	4,193,844	+0.36(+2.57%)
Jul 06, 2022	14.33	14.41	13.98	14.08	4,999,089	-0.36(-2.50%)
Jul 05, 2022	14.08	14.45	13.88	14.44	3,659,055	-0.03(-0.18%)
Jul 01, 2022	14.12	14.48	14.01	14.46	3,456,658	+0.26(+1.80%)
Jun 30, 2022	14.10	14.40	13.76	14.21	4,906,523	-0.29(-2.01%)
Jun 29, 2022	14.90	14.97	14.41	14.50	3,102,925	-0.56(-3.74%)
Jun 28, 2022	15.45	15.62	15.01	15.06	3,388,308	-0.22(-1.44%)
Jun 27, 2022	15.40	15.44	15.21	15.28	2,645,065	-0.01(-0.06%)
Jun 24, 2022	14.89	15.35	14.82	15.29	6,175,564	+0.59(+4.01%)
Jun 23, 2022	14.55	14.76	14.38	14.70	4,068,664	+0.08(+0.54%)
Jun 22, 2022	14.28	14.70	14.28	14.62	3,781,831	+0.04(+0.24%)
Jun 21, 2022	14.59	14.70	14.45	14.59	4,507,290	+0.39(+2.73%)
Jun 17, 2022	14.01	14.42	13.96	14.20	7,274,608	+0.13(+0.94%)
Jun 16, 2022	14.06	14.22	13.81	14.07	5,583,967	-0.40(-2.74%)
Jun 15, 2022	14.47	14.74	14.20	14.46	5,135,744	+0.16(+1.11%)
Jun 14, 2022	14.14	14.42	13.96	14.30	5,828,242	+0.27(+1.95%)
Jun 13, 2022	14.56	14.62	13.93	14.03	7,228,429	-1.19(-7.81%)
Jun 10, 2022	15.47	15.51	15.21	15.22	4,148,030	-0.69(-4.32%)
Jun 09, 2022	16.30	16.32	15.90	15.91	3,480,344	-0.41(-2.48%)
Jun 08, 2022	16.59	16.71	16.28	16.31	4,029,841	-0.51(-3.04%)
Jun 07, 2022	16.47	16.87	16.39	16.82	2,739,130	+0.15(+0.90%)
Jun 06, 2022	16.62	16.97	16.57	16.67	2,818,247	+0.20(+1.23%)
Jun 03, 2022	16.74	16.81	16.40	16.47	3,738,904	-0.48(-2.81%)
Jun 02, 2022	16.81	16.95	16.49	16.95	5,780,342	+0.15(+0.89%)
Jun 01, 2022	17.04	17.13	16.49	16.80	4,185,053	-0.24(-1.40%)
May 31, 2022	17.04	17.16	16.76	17.04	5,120,240	-0.18(-1.02%)
May 27, 2022	17.05	17.22	17.03	17.21	2,236,278	+0.26(+1.56%)
May 26, 2022	16.53	17.04	16.53	16.95	3,384,945	+0.55(+3.33%)
May 25, 2022	16.11	16.49	16.07	16.40	3,233,863	+0.15(+0.92%)
May 24, 2022	16.33	16.39	15.70	16.25	3,124,382	-0.22(-1.34%)
May 23, 2022	16.74	16.82	16.41	16.47	3,532,855	+0.11(+0.70%)
May 20, 2022	16.12	16.38	15.75	16.36	4,786,710	+0.48(+3.05%)
May 19, 2022	15.56	16.10	15.56	15.87	3,556,100	+0.04(+0.22%)
May 18, 2022	16.20	16.24	15.73	15.84	3,624,944	-0.58(-3.54%)
May 17, 2022	16.00	16.47	15.80	16.42	4,301,911	+0.84(+5.37%)
May 16, 2022	15.63	15.74	15.30	15.58	3,584,509	-0.13(-0.84%)
May 13, 2022	15.52	15.86	15.48	15.71	5,086,012	+0.49(+3.24%)
May 12, 2022	14.92	15.48	14.76	15.22	5,331,961	+0.21(+1.41%)
May 11, 2022	15.50	15.93	14.99	15.01	5,646,936	-0.55(-3.57%)
May 10, 2022	15.93	15.99	15.20	15.56	4,321,091	-0.04(-0.23%)
May 09, 2022	15.85	15.97	15.43	15.60	4,507,422	-0.50(-3.08%)
May 06, 2022	16.38	16.39	15.82	16.09	4,345,767	-0.34(-2.07%)
May 05, 2022	17.11	17.11	16.20	16.43	4,487,217	-0.96(-5.51%)
May 04, 2022	16.71	17.44	16.52	17.39	5,788,684	+0.63(+3.74%)
May 03, 2022	16.41	16.96	16.28	16.77	5,353,447	+0.37(+2.29%)
May 02, 2022	16.01	16.43	15.86	16.39	5,967,132	+0.37(+2.29%)
Apr 29, 2022	16.82	17.01	15.98	16.03	4,559,601	-0.80(-4.77%)
Apr 28, 2022	16.53	16.98	16.29	16.83	4,445,566	+0.52(+3.21%)
Apr 27, 2022	16.47	16.73	16.30	16.30	5,875,980	-0.29(-1.73%)
Apr 26, 2022	17.43	17.60	16.57	16.59	6,909,099	-1.53(-8.47%)
Apr 25, 2022	17.80	18.16	17.39	18.13	6,244,280	+0.14(+0.78%)
Apr 22, 2022	18.52	18.52	17.97	17.99	4,594,208	-0.58(-3.15%)
Apr 21, 2022	19.18	19.27	18.50	18.57	2,806,587	-0.38(-2.02%)
Apr 20, 2022	19.13	19.26	18.92	18.95	3,169,870	+0.00(+0.00%)
Apr 19, 2022	18.57	19.01	18.51	18.95	3,504,850	+0.51(+2.79%)
Apr 18, 2022	18.24	18.55	18.18	18.44	3,293,365	+0.13(+0.71%)
Apr 14, 2022	18.77	18.91	18.28	18.31	3,621,126	-0.41(-2.19%)
Apr 13, 2022	18.31	18.73	18.27	18.72	2,803,311	+0.31(+1.71%)
Apr 12, 2022	18.59	18.93	18.31	18.41	5,059,630	-0.32(-1.72%)
Apr 11, 2022	18.55	19.06	18.55	18.73	3,470,974	-0.11(-0.60%)
Apr 08, 2022	18.62	19.05	18.48	18.84	3,929,090	+0.24(+1.27%)
Apr 07, 2022	18.71	18.81	18.23	18.61	5,068,122	-0.28(-1.48%)
Apr 06, 2022	19.37	19.50	18.82	18.88	5,993,912	-0.83(-4.20%)
Apr 05, 2022	20.18	20.26	19.68	19.71	5,046,937	-0.51(-2.54%)
Apr 04, 2022	20.30	20.61	20.06	20.23	5,096,958	-0.10(-0.47%)
Apr 01, 2022	20.38	20.38	19.86	20.32	7,169,818	+0.22(+1.08%)
Mar 31, 2022	20.45	20.78	19.92	20.11	9,534,046	-0.31(-1.54%)
Mar 30, 2022	20.29	20.45	20.18	20.42	5,659,031	+0.07(+0.34%)
Mar 29, 2022	19.91	20.37	19.91	20.35	6,699,308	+0.83(+4.24%)
Mar 28, 2022	19.34	19.54	19.16	19.52	4,543,808	+0.25(+1.31%)
Mar 25, 2022	19.09	19.28	19.03	19.27	4,480,269	+0.24(+1.24%)
Mar 24, 2022	18.86	19.09	18.68	19.03	4,609,882	+0.29(+1.53%)
Mar 23, 2022	18.68	18.94	18.54	18.75	6,825,867	-0.11(-0.60%)
Mar 22, 2022	18.87	19.16	18.81	18.86	4,409,073	+0.30(+1.60%)
Mar 21, 2022	18.75	18.88	18.44	18.56	5,932,066	-0.10(-0.51%)
Mar 18, 2022	18.37	18.75	18.21	18.66	10,283,000	+0.09(+0.47%)
Mar 17, 2022	18.25	18.60	18.14	18.57	5,182,844	+0.03(+0.14%)
Mar 16, 2022	18.05	18.80	18.02	18.54	8,198,297	+0.85(+4.83%)
Mar 15, 2022	17.84	18.09	17.40	17.69	5,843,090	-0.02(-0.10%)
Mar 14, 2022	17.90	18.08	17.58	17.71	5,633,118	+0.24(+1.35%)
Mar 11, 2022	17.57	17.80	17.46	17.47	4,348,803	-0.02(-0.10%)
Mar 10, 2022	17.10	17.55		17.49	5,444,848	-0.01(-0.05%)
Mar 09, 2022	17.48	17.85	17.38	17.50	6,796,071	+0.61(+3.61%)
Mar 08, 2022	16.35	17.32	16.34	16.89	11,460,891	+0.64(+3.92%)
Mar 07, 2022	16.40	16.53	16.06	16.25	10,910,350	-0.27(-1.64%)
Mar 04, 2022	17.00	17.01	16.33	16.52	8,717,545	-0.97(-5.53%)
Mar 03, 2022	17.89	17.97	17.16	17.49	4,856,554	-0.42(-2.34%)
Mar 02, 2022	17.45	17.99	17.21	17.91	6,035,772	+0.72(+4.21%)
Mar 01, 2022	18.27	18.38	16.88	17.18	9,169,767	-1.33(-7.20%)
Feb 28, 2022	18.48	18.84	18.27	18.52	7,078,668	-0.48(-2.52%)
Feb 25, 2022	18.51	19.11	18.78	19.00	6,702,533	+0.67(+3.66%)
Feb 24, 2022	17.60	18.39	17.45	18.33	7,695,342	-0.10(-0.57%)
Feb 23, 2022	19.16	19.30	18.35	18.43	5,692,529	-0.55(-2.89%)
Feb 22, 2022	19.56	19.58	18.80	18.98	5,948,075	-0.61(-3.12%)
Feb 18, 2022				19.59	0	+0.07(+0.36%)
Feb 17, 2022	20.28	20.32	19.44	19.52	5,249,254	-1.04(-5.05%)
Feb 16, 2022	20.08	20.65	20.08	20.56	4,997,781	+0.22(+1.07%)
Feb 15, 2022	19.95	20.48	19.95	20.34	4,279,955	+0.59(+3.00%)
Feb 14, 2022	19.79	20.06	19.46	19.75	6,651,759	-0.01(-0.04%)
Feb 11, 2022	20.15	20.56	19.60	19.76	5,969,130	-0.49(-2.44%)
Feb 10, 2022	20.17	21.04	20.14	20.25	6,042,527	-0.20(-0.97%)
Feb 09, 2022	20.25	20.51	20.22	20.45	5,382,425	+0.47(+2.34%)
Feb 08, 2022	19.90	20.22	19.89	19.98	8,047,751	+0.10(+0.48%)
Feb 07, 2022	19.77	20.11	19.72	19.89	7,659,382	+0.13(+0.66%)
Feb 04, 2022	19.28	19.98	19.25	19.76	6,048,315	+0.50(+2.61%)
Feb 03, 2022	19.09			19.25	6,445,619	+0.01(+0.05%)
Feb 02, 2022	19.42	19.42	18.84	19.25	6,623,937	-0.15(-0.76%)