AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	17.77	17.77	17.32	17.38	5,424,043	-0.28(-1.59%)
Aug 30, 2023	17.58	17.81	17.53	17.66	3,180,702	+0.01(+0.05%)
Aug 29, 2023	17.48	17.74	17.36	17.65	4,854,122	+0.28(+1.62%)
Aug 28, 2023	17.58	17.68	17.31	17.37	2,409,925	-0.14(-0.78%)
Aug 25, 2023	17.35	17.64	17.35	17.51	3,296,274	+0.33(+1.92%)
Aug 24, 2023	17.65	17.90	17.11	17.18	5,275,603	-0.58(-3.27%)
Aug 23, 2023	17.70	17.82	17.51	17.76	7,509,091	+0.35(+2.00%)
Aug 22, 2023	17.36	17.48	17.21	17.41	5,370,722	+0.05(+0.28%)
Aug 21, 2023	17.35	17.43	17.23	17.36	3,971,432	-0.10(-0.56%)
Aug 18, 2023	17.42	17.55	17.35	17.46	6,393,534	-0.04(-0.22%)
Aug 17, 2023	17.92	17.99	17.46	17.50	6,069,080	-0.35(-1.96%)
Aug 16, 2023	17.46	18.02	17.39	17.85	11,431,165	+0.40(+2.28%)
Aug 15, 2023	18.21	18.21	17.38	17.45	9,549,631	-0.99(-5.36%)
Aug 14, 2023	18.79	18.80	18.24	18.44	4,871,611	-0.43(-2.26%)
Aug 11, 2023	19.02	19.03	18.71	18.86	3,987,466	-0.15(-0.76%)
Aug 10, 2023	19.15	19.39	18.87	19.01	5,071,311	+0.00(+0.00%)
Aug 09, 2023	19.30	19.55	18.95	19.01	6,457,631	-0.01(-0.05%)
Aug 08, 2023	18.93	19.07	18.60	19.02	5,222,075	-0.08(-0.41%)
Aug 07, 2023	19.19	19.56	19.03	19.10	4,426,144	+0.06(+0.31%)
Aug 04, 2023	20.06	20.06	18.99	19.04	8,132,993	-0.98(-4.89%)
Aug 03, 2023	20.16	20.32	19.99	20.02	6,586,635	-0.38(-1.85%)
Aug 02, 2023	20.11	20.47	20.00	20.40	4,904,878	+0.03(+0.14%)
Aug 01, 2023	20.77	20.87	20.27	20.37	4,865,651	-0.60(-2.87%)
Jul 31, 2023	21.08	21.23	20.87	20.97	3,946,170	+0.09(+0.45%)
Jul 28, 2023	20.91	21.05	20.66	20.88	4,441,556	+0.31(+1.50%)
Jul 27, 2023	21.07	21.18	20.43	20.57	4,920,943	-0.50(-2.37%)
Jul 26, 2023	20.96	21.25	20.91	21.07	4,245,971	+0.03(+0.14%)
Jul 25, 2023	20.66	21.13	20.56	21.04	7,055,317	+0.24(+1.16%)
Jul 24, 2023	21.72	21.74	20.76	20.80	7,477,287	-0.84(-3.87%)
Jul 21, 2023	21.10	21.70	21.02	21.64	3,962,226	+0.64(+3.02%)
Jul 20, 2023	21.28	21.34	20.95	21.00	4,429,594	-0.26(-1.22%)
Jul 19, 2023	20.97	21.37	20.97	21.26	4,452,248	+0.34(+1.61%)
Jul 18, 2023	20.40	20.95	20.35	20.92	4,275,787	+0.36(+1.73%)
Jul 17, 2023	20.62	20.75	20.36	20.57	2,769,102	-0.21(-1.02%)
Jul 14, 2023	20.95	20.95	20.60	20.78	2,861,735	-0.22(-1.05%)
Jul 13, 2023	20.80	21.03	20.80	21.00	4,462,418	+0.23(+1.11%)
Jul 12, 2023	20.78	21.00	20.63	20.77	3,355,885	+0.18(+0.89%)
Jul 11, 2023	20.29	20.60	20.22	20.59	2,339,369	+0.37(+1.81%)
Jul 10, 2023	20.19	20.42	20.04	20.22	6,900,642	-0.07(-0.33%)
Jul 07, 2023	20.21	20.54	20.17	20.29	4,486,412	-0.01(-0.05%)
Jul 06, 2023	20.34	20.37	19.98	20.30	3,505,471	-0.34(-1.63%)
Jul 05, 2023	20.19	20.77	20.12	20.63	4,825,685	+0.37(+1.80%)
Jul 03, 2023	19.81	20.31	19.81	20.27	2,454,332	+0.33(+1.64%)
Jun 30, 2023	19.81	19.99	19.66	19.94	3,995,510	+0.29(+1.47%)
Jun 29, 2023	19.30	19.73	19.24	19.65	3,382,564	+0.22(+1.14%)
Jun 28, 2023	20.00	20.02	19.36	19.43	6,148,470	-0.68(-3.40%)
Jun 27, 2023	20.10	20.21	19.61	20.12	7,542,540	+0.19(+0.97%)
Jun 26, 2023	19.68	19.98	19.64	19.92	5,738,466	+0.27(+1.37%)
Jun 23, 2023	20.01	20.04	19.61	19.65	13,660,733	-0.46(-2.30%)
Jun 22, 2023	19.67	20.12	19.12	20.12	13,687,142	-0.07(-0.33%)
Jun 21, 2023	20.12	20.36	19.92	20.18	4,094,064	-0.03(-0.14%)
Jun 20, 2023	20.44	20.44	20.09	20.21	3,570,294	-0.32(-1.55%)
Jun 16, 2023	20.73	20.85	20.48	20.53	12,764,282	-0.14(-0.70%)
Jun 15, 2023	19.98	20.73	19.95	20.67	6,515,619	+0.72(+3.62%)
Jun 14, 2023	20.20	20.27	19.84	19.95	4,928,629	-0.09(-0.43%)
Jun 13, 2023	19.46	20.07	19.44	20.04	8,575,695	+0.52(+2.66%)
Jun 12, 2023	19.41	19.63	19.14	19.52	5,835,922	+0.19(+1.00%)
Jun 09, 2023	19.70	19.75	19.08	19.33	7,337,866	-0.31(-1.57%)
Jun 08, 2023	19.93	19.93	19.31	19.63	15,220,758	-0.26(-1.31%)
Jun 07, 2023	19.61	19.91	19.28	19.89	15,265,452	+0.53(+2.73%)
Jun 06, 2023	19.30	19.66	19.26	19.36	13,445,901	+0.05(+0.25%)
Jun 05, 2023	19.49	19.69	19.22	19.32	6,989,825	-0.11(-0.54%)
Jun 02, 2023	19.32	19.58	19.23	19.42	7,468,883	+0.30(+1.56%)
Jun 01, 2023	19.12	19.35	18.94	19.12	4,889,076	+0.13(+0.71%)
May 31, 2023	19.07	19.19	18.78	18.99	7,307,708	-0.15(-0.80%)
May 30, 2023	19.22	19.56	19.13	19.14	8,080,325	+0.03(+0.15%)
May 26, 2023	19.19	19.19	18.78	19.11	4,875,324	-0.08(-0.40%)
May 25, 2023	19.43	19.49	19.00	19.19	5,783,698	-0.30(-1.53%)
May 24, 2023	19.86	19.91	19.39	19.49	5,426,739	-0.48(-2.41%)
May 23, 2023	20.08	20.35	19.87	19.97	3,294,365	-0.38(-1.89%)
May 22, 2023	20.09	20.36	20.04	20.36	3,797,507	+0.34(+1.68%)
May 19, 2023	20.23	20.34	19.98	20.02	6,140,911	-0.05(-0.24%)
May 18, 2023	19.97	20.09	19.68	20.07	5,380,260	-0.09(-0.43%)
May 17, 2023	20.11	20.40	19.95	20.15	6,038,335	+0.10(+0.48%)
May 16, 2023	21.13	21.19	19.97	20.06	6,229,884	-1.10(-5.18%)
May 15, 2023	21.39	21.48	21.09	21.15	5,187,504	-0.12(-0.54%)
May 12, 2023	21.39	21.56	21.20	21.27	5,258,615	+0.08(+0.36%)
May 11, 2023	21.64	21.70	21.12	21.19	4,837,824	-0.59(-2.69%)
May 10, 2023	21.68	21.99	21.53	21.78	7,586,102	+0.36(+1.66%)
May 09, 2023	20.80	21.46	20.43	21.42	13,685,529	+0.54(+2.58%)
May 08, 2023	22.14	22.19	20.58	20.88	11,136,064	-0.92(-4.23%)
May 05, 2023	21.73	21.91	21.28	21.81	8,689,022	+0.18(+0.85%)
May 04, 2023	21.55	21.66	21.13	21.63	9,943,673	+0.03(+0.13%)
May 03, 2023	21.86	22.06	21.54	21.60	4,756,666	-0.14(-0.66%)
May 02, 2023	22.26	22.28	21.47	21.74	5,818,313	-0.54(-2.42%)
May 01, 2023	22.69	22.85	22.26	22.28	4,000,975	-0.48(-2.11%)
Apr 28, 2023	22.43	22.90	22.42	22.76	3,901,243	+0.25(+1.09%)
Apr 27, 2023	22.27	22.62	22.23	22.51	4,857,825	+0.49(+2.21%)
Apr 26, 2023	22.58	22.70	21.99	22.03	4,206,841	-0.77(-3.39%)
Apr 25, 2023	23.00	23.00	22.73	22.80	2,893,699	-0.28(-1.20%)
Apr 24, 2023	22.91	23.12	22.70	23.08	3,422,062	+0.15(+0.67%)
Apr 21, 2023	22.87	23.18	22.80	22.93	4,638,188	+0.12(+0.54%)
Apr 20, 2023	23.18	23.24	22.62	22.80	5,205,198	-0.60(-2.57%)
Apr 19, 2023	23.24	23.44	23.12	23.40	2,966,331	+0.08(+0.33%)
Apr 18, 2023	23.26	23.46	23.08	23.33	4,592,149	+0.09(+0.37%)
Apr 17, 2023	23.19	23.49	22.78	23.24	7,563,721	-0.51(-2.13%)
Apr 14, 2023	24.26	24.35	23.62	23.75	4,050,573	-0.65(-2.66%)
Apr 13, 2023	24.07	24.46	23.75	24.40	4,010,352	+0.22(+0.91%)
Apr 12, 2023	24.35	24.58	24.00	24.18	4,233,569	-0.04(-0.16%)
Apr 11, 2023	23.81	24.31	23.76	24.21	5,386,180	+0.43(+1.81%)
Apr 10, 2023	23.17	23.86	23.13	23.78	5,617,275	+0.48(+2.05%)
Apr 06, 2023	23.15	23.31	22.96	23.31	4,961,130	+0.29(+1.24%)
Apr 05, 2023	22.71	23.15	22.71	23.02	3,705,476	+0.27(+1.18%)
Apr 04, 2023	22.83	22.87	22.53	22.75	2,911,829	+0.00(+0.00%)
Apr 03, 2023	22.93	23.13	22.61	22.75	3,630,254	-0.25(-1.08%)
Mar 31, 2023	22.68	23.06	22.65	23.00	4,513,093	+0.49(+2.16%)
Mar 30, 2023	22.62	22.88	22.50	22.51	5,277,836	+0.11(+0.47%)
Mar 29, 2023	22.12	22.43	21.97	22.41	4,471,204	+0.51(+2.31%)
Mar 28, 2023	21.67	22.08	21.61	21.90	3,860,379	+0.32(+1.46%)
Mar 27, 2023	21.49	21.61	21.26	21.59	5,746,563	+0.37(+1.76%)
Mar 24, 2023	20.80	21.23	20.57	21.22	4,108,985	+0.24(+1.14%)
Mar 23, 2023	21.21	21.44	20.76	20.98	3,390,102	-0.26(-1.21%)
Mar 22, 2023	21.78	21.98	21.22	21.23	3,129,876	-0.71(-3.22%)
Mar 21, 2023	21.86	22.21	21.69	21.94	5,775,363	+0.31(+1.41%)
Mar 20, 2023	21.48	21.86	21.39	21.64	5,985,795	+0.25(+1.16%)
Mar 17, 2023	22.02	22.07	21.29	21.39	8,826,486	-0.82(-3.70%)
Mar 16, 2023	21.86	22.38	21.75	22.21	4,861,407	+0.19(+0.87%)
Mar 15, 2023	21.91	22.16	21.60	22.02	5,132,822	-0.16(-0.73%)
Mar 14, 2023	22.37	22.68	21.98	22.18	5,900,074	+0.31(+1.40%)
Mar 13, 2023	22.07	22.92	21.86	21.87	6,111,125	-0.34(-1.55%)
Mar 10, 2023	23.15	23.17	22.14	22.22	5,743,260	-0.98(-4.24%)
Mar 09, 2023	23.56	23.95	23.13	23.20	3,358,782	-0.41(-1.74%)
Mar 08, 2023	23.47	23.91	23.41	23.61	4,790,314	+0.20(+0.86%)
Mar 07, 2023	24.02	24.11	23.31	23.41	2,931,129	-0.47(-1.96%)
Mar 06, 2023	24.02	24.18	23.81	23.88	4,992,399	-0.10(-0.40%)
Mar 03, 2023	23.63	24.00	23.51	23.98	3,398,748	+0.44(+1.87%)
Mar 02, 2023	23.44	23.74	23.16	23.54	3,593,697	+0.01(+0.04%)
Mar 01, 2023	23.57	24.04	23.47	23.53	4,576,159	-0.05(-0.20%)
Feb 28, 2023	23.68	24.33	23.57	23.57	7,958,031	-0.19(-0.80%)
Feb 27, 2023	24.54	25.23	23.54	23.77	9,788,454	-0.42(-1.74%)
Feb 24, 2023	24.17	24.36	23.79	24.19	4,044,245	-0.07(-0.28%)
Feb 23, 2023	24.42	24.54	24.12	24.25	7,501,006	+0.00(+0.00%)
Feb 22, 2023	24.48	24.54	24.21	24.25	3,036,993	-0.17(-0.70%)
Feb 21, 2023	24.89	24.92	24.38	24.42	2,757,547	-0.63(-2.52%)
Feb 17, 2023	25.17	25.20	24.82	25.06	3,380,779	-0.13(-0.53%)
Feb 16, 2023	25.09	25.39	24.98	25.19	3,481,447	-0.31(-1.20%)
Feb 15, 2023	24.94	25.57	24.91	25.49	3,610,763	+0.38(+1.52%)
Feb 14, 2023	25.08	25.38	24.87	25.11	2,113,130	-0.06(-0.23%)
Feb 13, 2023	24.94	25.21	24.91	25.17	2,479,567	+0.23(+0.92%)
Feb 10, 2023	24.45	25.03	24.31	24.94	3,616,456	+0.51(+2.07%)
Feb 09, 2023	25.09	25.19	24.42	24.43	3,921,033	-0.55(-2.22%)
Feb 08, 2023	25.11	25.21	24.83	24.99	4,848,871	-0.25(-0.98%)
Feb 07, 2023	24.86	25.38	24.70	25.24	3,625,181	+0.20(+0.80%)
Feb 06, 2023	24.97	25.06	24.63	25.04	2,954,034	-0.03(-0.11%)
Feb 03, 2023	25.15	25.25	24.87	25.06	3,854,026	-0.27(-1.06%)
Feb 02, 2023	25.70	25.84	25.25	25.33	5,783,382	-0.27(-1.04%)
Feb 01, 2023	25.99	26.04	25.13	25.60	5,171,995	-0.58(-2.23%)
Jan 31, 2023	25.15	26.19	24.99	26.18	6,012,295	+1.08(+4.28%)
Jan 30, 2023	25.38	25.55	25.06	25.11	4,341,557	-0.49(-1.93%)
Jan 27, 2023	26.20	26.30	25.59	25.60	5,074,270	-0.62(-2.35%)
Jan 26, 2023	25.70	26.23	25.51	26.22	4,070,396	+0.58(+2.26%)
Jan 25, 2023	25.35	25.73	25.06	25.64	9,225,803	+0.02(+0.07%)
Jan 24, 2023	25.53	25.69	25.19	25.62	3,976,663	+0.08(+0.30%)
Jan 23, 2023	25.53	25.88	25.34	25.54	2,861,406	-0.02(-0.07%)
Jan 20, 2023	25.37	25.57	25.10	25.56	3,142,573	+0.28(+1.09%)
Jan 19, 2023	25.45	25.56	25.06	25.29	5,526,610	-0.27(-1.04%)
Jan 18, 2023	26.34	26.49	25.52	25.55	4,616,026	-0.65(-2.46%)
Jan 17, 2023	26.52	26.75	26.19	26.20	3,330,888	-0.25(-0.93%)
Jan 13, 2023	26.03	26.49	25.90	26.45	5,209,339	+0.16(+0.61%)
Jan 12, 2023	26.35	26.48	26.10	26.28	6,745,960	-0.04(-0.14%)
Jan 11, 2023	25.90	26.33	25.87	26.32	3,251,865	+0.47(+1.84%)
Jan 10, 2023	25.84	25.98	25.25	25.85	3,089,372	-0.02(-0.07%)
Jan 09, 2023	25.07	25.92	24.95	25.87	4,828,770	+0.78(+3.10%)
Jan 06, 2023	24.78	25.30	24.70	25.09	4,408,150	+0.53(+2.16%)
Jan 05, 2023	25.62	25.78	24.38	24.56	8,551,108	-1.34(-5.17%)
Jan 04, 2023	26.83	27.08	25.56	25.89	9,085,555	-0.79(-2.95%)
Jan 03, 2023	27.34	27.63	26.64	26.68	4,525,027	-0.62(-2.26%)
Dec 30, 2022	27.25	27.37	26.93	27.30	2,352,488	-0.05(-0.17%)
Dec 29, 2022	27.07	27.59	27.06	27.35	1,497,270	+0.47(+1.73%)
Dec 28, 2022	27.52	27.52	26.73	26.88	3,418,498	-0.47(-1.73%)
Dec 27, 2022	27.31	27.45	27.18	27.36	1,690,882	+0.13(+0.49%)
Dec 23, 2022	26.82	27.25	26.72	27.22	1,614,468	+0.35(+1.31%)
Dec 22, 2022	27.10	27.17	26.41	26.87	2,019,321	-0.41(-1.50%)
Dec 21, 2022	27.09	27.38	26.82	27.28	2,750,254	+0.36(+1.34%)
Dec 20, 2022	26.74	27.11	26.74	26.92	3,046,477	+0.15(+0.57%)
Dec 19, 2022	26.93	27.02	26.57	26.77	2,595,109	-0.13(-0.49%)
Dec 16, 2022	27.05	27.12	26.60	26.90	7,238,954	-0.35(-1.29%)
Dec 15, 2022	27.51	27.52	27.05	27.25	3,678,638	-0.50(-1.81%)
Dec 14, 2022	27.82	28.03	27.38	27.76	4,378,995	-0.03(-0.10%)
Dec 13, 2022	28.27	28.37	27.38	27.78	6,402,862	+0.15(+0.55%)
Dec 12, 2022	27.25	27.66	27.07	27.63	2,581,553	+0.56(+2.07%)
Dec 09, 2022	26.80	27.29	26.71	27.07	4,068,253	+0.17(+0.63%)
Dec 08, 2022	26.96	27.50	26.66	26.90	4,310,291	+0.34(+1.29%)
Dec 07, 2022	26.63	26.81	26.46	26.56	3,211,819	-0.14(-0.53%)
Dec 06, 2022	26.92	27.07	26.45	26.70	2,733,641	-0.23(-0.85%)
Dec 05, 2022	26.95	27.15	26.77	26.93	3,066,525	-0.28(-1.05%)
Dec 02, 2022	26.82	27.35	26.76	27.21	3,497,906	-0.05(-0.17%)
Dec 01, 2022	27.83	28.11	27.20	27.26	3,318,510	-0.19(-0.69%)
Nov 30, 2022	26.80	27.52	26.63	27.45	5,778,071	+0.63(+2.34%)
Nov 29, 2022	26.65	26.92	26.46	26.82	3,869,308	+0.21(+0.78%)
Nov 28, 2022	26.80	27.04	26.55	26.62	3,509,124	-0.54(-1.99%)
Nov 25, 2022	27.25	27.63	27.11	27.16	1,998,070	+0.12(+0.46%)
Nov 23, 2022	26.59	27.05	26.47	27.03	2,619,424	+0.38(+1.42%)
Nov 22, 2022	26.78	27.06	26.47	26.65	3,647,580	+0.01(+0.04%)
Nov 21, 2022	26.17	26.71	26.12	26.64	4,908,439	+0.39(+1.48%)
Nov 18, 2022	26.48	26.64	25.89	26.26	7,271,528	+0.18(+0.69%)
Nov 17, 2022	26.13	26.24	25.71	26.08	3,412,353	-0.47(-1.75%)
Nov 16, 2022	26.26	26.64	26.20	26.54	3,361,162	+0.17(+0.65%)
Nov 15, 2022	26.41	26.56	26.01	26.37	4,103,827	+0.24(+0.91%)
Nov 14, 2022	26.59	26.59	26.12	26.13	3,184,415	-0.52(-1.96%)
Nov 11, 2022	26.87	27.12	26.51	26.65	4,760,181	-0.13(-0.50%)
Nov 10, 2022	25.79	26.81	25.59	26.79	6,723,712	+1.87(+7.50%)
Nov 09, 2022	24.91	25.35	24.77	24.92	4,729,146	-0.23(-0.91%)
Nov 08, 2022	25.46	25.48	24.85	25.14	4,382,501	-0.28(-1.08%)
Nov 07, 2022	25.20	25.64	24.79	25.42	5,413,457	+0.30(+1.21%)
Nov 04, 2022	25.63	25.79	24.43	25.12	4,588,981	+0.26(+1.03%)
Nov 03, 2022	24.31	25.14	24.21	24.86	4,325,763	+0.34(+1.39%)
Nov 02, 2022	24.93		24.42	24.52	4,188,825	-0.48(-1.94%)
Nov 01, 2022	25.08	25.40	24.96	25.00	5,110,639	+0.17(+0.69%)
Oct 31, 2022	24.92	25.04	24.66	24.83	5,018,230	-0.13(-0.54%)
Oct 28, 2022	24.45	24.99	24.31	24.97	5,490,214	+0.65(+2.68%)
Oct 27, 2022	24.32	24.69	24.20	24.32	3,955,620	+0.30(+1.26%)
Oct 26, 2022	23.87	24.29	23.73	24.01	3,503,136	+0.25(+1.03%)
Oct 25, 2022	23.29	23.97	23.21	23.77	4,919,638	+0.56(+2.40%)
Oct 24, 2022	23.30	23.37	22.82	23.21	2,922,809	+0.11(+0.49%)
Oct 21, 2022	22.46	23.11	22.18	23.10	4,805,515	+0.94(+4.26%)
Oct 20, 2022	22.74	22.80	21.97	22.15	3,112,015	-0.61(-2.69%)
Oct 19, 2022	22.71	23.03	22.58	22.77	3,288,781	-0.25(-1.11%)
Oct 18, 2022	23.03	23.28	22.87	23.02	3,554,591	+0.49(+2.18%)
Oct 17, 2022	22.54	22.97	22.47	22.53	4,233,700	+0.54(+2.45%)
Oct 14, 2022	23.24	23.50	21.94	21.99	4,666,239	-1.03(-4.47%)
Oct 13, 2022	22.29	23.18	21.93	23.02	5,510,945	+0.25(+1.12%)
Oct 12, 2022	23.20	23.21	22.63	22.77	4,483,715	-0.52(-2.23%)
Oct 11, 2022	23.37	23.58	23.03	23.29	5,080,944	-0.20(-0.84%)
Oct 10, 2022	23.55	23.84	23.35	23.49	4,620,914	-0.03(-0.12%)
Oct 07, 2022	23.77	23.94	23.22	23.51	4,709,838	-0.45(-1.89%)
Oct 06, 2022	23.90	24.05	23.23	23.97	7,071,698	-0.02(-0.08%)
Oct 05, 2022	23.37	24.16	23.27	23.99	5,159,003	+0.14(+0.59%)
Oct 04, 2022	22.57	23.88	22.56	23.84	8,207,113	+1.61(+7.26%)
Oct 03, 2022	21.76	22.48	21.49	22.23	6,084,675	+0.91(+4.25%)
Sep 30, 2022	21.52	21.72	21.29	21.32	8,988,875	-0.14(-0.66%)
Sep 29, 2022	21.39	21.69	21.12	21.47	8,705,607	-0.26(-1.22%)
Sep 28, 2022	21.21	21.84	20.85	21.73	7,556,178	+0.75(+3.55%)
Sep 27, 2022	22.01	22.06	20.95	20.98	7,903,959	-0.68(-3.14%)
Sep 26, 2022	22.78	22.84	21.64	21.66	7,116,423	-1.25(-5.48%)
Sep 23, 2022	23.16	23.24	22.24	22.92	5,463,283	-0.70(-2.96%)
Sep 22, 2022	23.94	23.98	23.58	23.62	2,870,245	-0.35(-1.46%)
Sep 21, 2022	24.63	24.73	23.96	23.97	3,370,703	-0.46(-1.89%)
Sep 20, 2022	24.90	24.99	24.40	24.43	3,871,112	-0.67(-2.67%)
Sep 19, 2022	24.29	25.12	24.29	25.10	3,610,746	+0.64(+2.62%)
Sep 16, 2022	25.08	25.13	24.16	24.46	12,099,505	-0.73(-2.89%)
Sep 15, 2022	25.12	25.50	24.99	25.18	5,176,652	-0.32(-1.26%)
Sep 14, 2022	25.31	25.59	25.22	25.50	4,603,869	+0.19(+0.75%)
Sep 13, 2022	25.47	25.87	25.12	25.32	4,279,726	-0.72(-2.75%)
Sep 12, 2022	25.88	26.08	25.58	26.03	4,526,992	+0.15(+0.58%)
Sep 09, 2022	25.95	26.05	25.74	25.88	4,914,325	+0.06(+0.22%)
Sep 08, 2022	25.61	26.22	25.48	25.83	7,840,303	+0.18(+0.70%)
Sep 07, 2022	24.71	25.67	24.71	25.65	7,439,711	+1.07(+4.34%)
Sep 06, 2022	24.71	24.83	24.32	24.58	7,191,689	-0.09(-0.38%)
Sep 02, 2022	24.60	25.17	24.45	24.67	8,529,691	+0.28(+1.16%)