AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	18.81	19.78	18.77	19.68	8,301,815	+0.61(+3.19%)
Jun 29, 2022	19.77	19.77	18.87	19.07	8,725,118	-0.78(-3.92%)
Jun 28, 2022	20.33	20.48	19.80	19.85	4,520,553	-0.24(-1.21%)
Jun 27, 2022	19.97	20.18	19.81	20.10	4,047,069	+0.03(+0.14%)
Jun 24, 2022	19.56	20.12	19.50	20.07	8,730,035	+0.67(+3.48%)
Jun 23, 2022	19.00	19.46	18.97	19.39	5,000,871	+0.42(+2.22%)
Jun 22, 2022	18.42	19.07	18.39	18.97	7,458,114	+0.34(+1.81%)
Jun 21, 2022	18.27	18.69	18.22	18.63	6,448,655	+0.60(+3.32%)
Jun 17, 2022	17.71	18.17	17.68	18.03	12,582,430	+0.29(+1.64%)
Jun 16, 2022	17.80	18.05	17.52	17.74	12,270,600	-0.57(-3.12%)
Jun 15, 2022	18.00	18.66	17.91	18.32	8,688,081	+0.60(+3.38%)
Jun 14, 2022	18.16	18.24	17.44	17.72	8,155,488	-0.42(-2.32%)
Jun 13, 2022	18.87	18.97	18.03	18.14	6,838,146	-1.25(-6.43%)
Jun 10, 2022	19.77	19.79	19.20	19.38	5,708,984	-0.81(-3.99%)
Jun 09, 2022	20.70	20.76	20.18	20.19	5,026,092	-0.63(-3.02%)
Jun 08, 2022	21.00	21.21	20.77	20.82	4,957,544	-0.44(-2.07%)
Jun 07, 2022	21.08	21.29	21.02	21.26	5,006,010	-0.02(-0.09%)
Jun 06, 2022	21.73	22.19	21.24	21.28	5,959,318	+0.41(+1.98%)
Jun 03, 2022	20.60	20.97	20.56	20.86	2,967,925	+0.12(+0.59%)
Jun 02, 2022	20.58	20.75	20.31	20.74	3,691,435	+0.24(+1.19%)
Jun 01, 2022	20.67	20.76	20.24	20.50	3,790,247	-0.15(-0.73%)
May 31, 2022	20.85	20.96	20.60	20.65	5,595,570	-0.37(-1.74%)
May 27, 2022	20.66	21.12	20.62	21.01	3,228,922	+0.40(+1.95%)
May 26, 2022	20.21	20.82	20.17	20.61	4,381,804	+0.53(+2.66%)
May 25, 2022	19.84	20.18	19.82	20.08	4,771,213	+0.18(+0.89%)
May 24, 2022	19.69	19.96	19.17	19.90	4,717,894	+0.10(+0.52%)
May 23, 2022	19.57	19.82	19.32	19.80	4,209,128	+0.56(+2.92%)
May 20, 2022	19.50	19.58	18.85	19.23	6,093,691	-0.13(-0.68%)
May 19, 2022	18.90	19.55	18.90	19.36	5,670,095	+0.41(+2.17%)
May 18, 2022	19.35	19.40	18.84	18.95	3,786,176	-0.50(-2.55%)
May 17, 2022	19.12	19.46	18.98	19.45	4,238,780	+0.66(+3.49%)
May 16, 2022	18.92	19.07	18.72	18.79	5,172,628	-0.17(-0.89%)
May 13, 2022	18.58	19.15	18.48	18.96	6,068,405	+0.74(+4.06%)
May 12, 2022	18.62	18.86	17.93	18.22	8,838,440	-0.48(-2.56%)
May 11, 2022	18.73	19.45	18.63	18.70	5,841,783	+0.00(+0.00%)
May 10, 2022	19.06	19.24	18.15	18.70	7,673,017	-0.09(-0.50%)
May 09, 2022	19.46	19.64	18.66	18.79	7,737,252	-0.82(-4.20%)
May 06, 2022	19.66	19.97	18.82	19.62	6,462,080	-0.37(-1.83%)
May 05, 2022	20.27	20.72	19.72	19.98	7,755,046	-0.55(-2.69%)
May 04, 2022	19.50	20.66	19.47	20.54	9,719,821	+1.12(+5.79%)
May 03, 2022	19.22	19.82	19.21	19.41	7,935,570	+0.11(+0.58%)
May 02, 2022	19.28	19.51	18.83	19.30	6,116,487	+0.17(+0.88%)
Apr 29, 2022	19.66	19.80	19.08	19.13	6,229,466	-0.58(-2.95%)
Apr 28, 2022	19.83	19.94	19.40	19.71	4,551,079	+0.09(+0.47%)
Apr 27, 2022	19.87	20.08	19.55	19.62	7,281,005	-0.22(-1.12%)
Apr 26, 2022	20.22	20.41	19.81	19.84	7,630,174	-0.69(-3.35%)
Apr 25, 2022	20.85	20.90	20.18	20.53	6,412,329	-0.38(-1.82%)
Apr 22, 2022	21.40	21.58	20.90	20.91	8,019,583	-0.48(-2.26%)
Apr 21, 2022	23.22	23.30	21.37	21.40	7,768,565	-1.77(-7.63%)
Apr 20, 2022	23.00	23.62	22.72	23.16	8,021,825	+0.46(+2.01%)
Apr 19, 2022	22.48	22.76	22.46	22.71	5,773,748	+0.30(+1.33%)
Apr 18, 2022	22.67	22.86	22.29	22.41	4,173,242	-0.29(-1.27%)
Apr 14, 2022	22.83	23.04	22.66	22.70	4,698,369	-0.06(-0.25%)
Apr 13, 2022	22.68	22.84	22.53	22.75	5,216,751	+0.02(+0.08%)
Apr 12, 2022	23.15	23.19	22.65	22.73	6,322,306	-0.22(-0.97%)
Apr 11, 2022	23.10	23.21	22.60	22.96	9,705,404	-0.13(-0.56%)
Apr 08, 2022	23.53	23.58	23.01	23.09	6,568,017	-0.37(-1.59%)
Apr 07, 2022	23.66	23.79	23.41	23.46	7,321,129	-0.23(-0.98%)
Apr 06, 2022	23.76	24.01	23.51	23.69	6,567,514	-0.43(-1.77%)
Apr 05, 2022	24.36	24.66	23.99	24.12	4,736,434	-0.20(-0.84%)
Apr 04, 2022	24.27	24.41	23.98	24.32	4,091,040	-0.06(-0.23%)
Apr 01, 2022	23.99	24.41	23.89	24.38	4,935,118	+0.46(+1.90%)
Mar 31, 2022	23.65	24.19	23.55	23.93	6,492,513	+0.26(+1.10%)
Mar 30, 2022	23.60	23.75	23.49	23.66	6,997,652	+0.00(+0.00%)
Mar 29, 2022	23.28	23.76	23.04	23.66	5,651,604	+0.74(+3.25%)
Mar 28, 2022	22.58	22.94	22.55	22.92	3,994,480	+0.26(+1.15%)
Mar 25, 2022	22.66	22.69	22.40	22.66	5,535,053	+0.12(+0.54%)
Mar 24, 2022	21.91	22.55	21.74	22.54	7,447,238	+0.78(+3.59%)
Mar 23, 2022	21.98	22.08	21.71	21.76	5,756,699	-0.30(-1.35%)
Mar 22, 2022	22.02	22.27	21.94	22.06	4,878,532	+0.22(+1.02%)
Mar 21, 2022	21.97	22.16	21.65	21.83	6,725,508	-0.20(-0.89%)
Mar 18, 2022	21.77	22.14	21.66	22.03	9,641,232	+0.26(+1.20%)
Mar 17, 2022	21.01	21.94	20.94	21.77	6,249,108	+0.71(+3.36%)
Mar 16, 2022	20.83	21.32	20.80	21.06	5,904,623	+0.29(+1.39%)
Mar 15, 2022	20.35	20.85	20.31	20.77	4,568,164	+0.58(+2.85%)
Mar 14, 2022	20.75	20.93	20.08	20.20	5,933,154	-0.45(-2.16%)
Mar 11, 2022	20.82	21.14	20.63	20.64	5,032,572	-0.14(-0.67%)
Mar 10, 2022	20.29	20.83		20.78	4,251,288	+0.36(+1.78%)
Mar 09, 2022	20.42	20.67	20.22	20.42	7,033,962	+0.37(+1.86%)
Mar 08, 2022	20.46	20.63	20.04	20.05	9,510,476	-0.29(-1.42%)
Mar 07, 2022	20.48	20.67	20.20	20.34	8,269,736	+0.05(+0.23%)
Mar 04, 2022	19.78	20.35	19.71	20.29	9,599,244	+0.33(+1.68%)
Mar 03, 2022	19.96	20.21	19.87	19.95	13,579,456	+0.05(+0.23%)
Mar 02, 2022	19.33	20.03	18.64	19.91	7,181,244	+0.69(+3.58%)
Mar 01, 2022	19.66	19.76	19.06	19.22	5,454,186	-0.52(-2.64%)
Feb 28, 2022	19.53	20.00	19.42	19.74	8,888,127	+0.11(+0.57%)
Feb 25, 2022	19.64	19.77	18.92	19.63	6,001,608	+0.18(+0.91%)
Feb 24, 2022	18.62	19.55	18.38	19.45	11,158,388	+0.34(+1.80%)
Feb 23, 2022	19.56	19.77	19.02	19.11	6,547,177	-0.43(-2.19%)
Feb 22, 2022	19.74	19.84	19.33	19.54	5,401,486	-0.23(-1.18%)
Feb 18, 2022				19.77	0	-0.20(-0.98%)
Feb 17, 2022	20.23	20.29	19.83	19.96	5,285,181	-0.39(-1.92%)
Feb 16, 2022	20.04	20.53	20.02	20.35	5,453,643	+0.31(+1.53%)
Feb 15, 2022	20.22	20.35	20.01	20.05	6,470,319	+0.09(+0.47%)
Feb 14, 2022	20.13	20.18	19.66	19.95	8,599,496	-0.08(-0.42%)
Feb 11, 2022	20.78	21.04	20.01	20.04	8,964,509	-0.74(-3.58%)
Feb 10, 2022	21.05	21.44	20.66	20.78	7,554,941	-0.59(-2.74%)
Feb 09, 2022	21.17	21.45	21.13	21.37	4,519,100	+0.46(+2.18%)
Feb 08, 2022	20.36	20.98	20.29	20.91	9,159,140	+0.64(+3.17%)
Feb 07, 2022	20.33	20.52	20.08	20.27	5,891,661	-0.10(-0.50%)
Feb 04, 2022	20.11	20.54	20.00	20.37	6,668,812	+0.14(+0.69%)
Feb 03, 2022	20.49	20.70	20.18	20.23	5,647,551	-0.51(-2.47%)
Feb 02, 2022	20.54	20.79	20.32	20.74	6,133,833	+0.14(+0.68%)
Feb 01, 2022	20.66	20.75	20.37	20.61	7,447,209	-0.02(-0.09%)
Jan 31, 2022	20.22	20.66		20.62	10,661,654	+0.17(+0.85%)
Jan 28, 2022	20.22	20.47	19.96	20.45	4,536,048	+0.07(+0.36%)
Jan 27, 2022	21.06	21.26	20.34	20.38	7,287,176	-0.32(-1.56%)
Jan 26, 2022	20.81	21.31	20.49	20.70	7,647,936	+0.23(+1.13%)
Jan 25, 2022	20.41	20.60	20.10	20.47	10,148,509	-0.39(-1.86%)
Jan 24, 2022	20.77	20.89	19.89	20.86	11,219,297	-0.33(-1.57%)
Jan 21, 2022	21.52	21.67	21.13	21.19	6,496,099	-0.41(-1.88%)
Jan 20, 2022	21.47	22.20	21.42	21.59	8,510,059	+0.30(+1.39%)
Jan 19, 2022	20.86	21.45	20.83	21.30	6,202,156	+0.44(+2.13%)
Jan 18, 2022	21.05	21.19	20.74	20.86	4,900,052	-0.43(-2.04%)
Jan 14, 2022				21.29	0	-0.19(-0.90%)
Jan 13, 2022	21.64	21.86	21.43	21.48	3,302,614	-0.15(-0.68%)
Jan 12, 2022	21.64	21.88	21.46	21.63	3,895,721	+0.08(+0.39%)
Jan 11, 2022	21.23	21.59	21.23	21.55	4,288,839	+0.35(+1.66%)
Jan 10, 2022	21.37	21.52	20.94	21.20	7,881,953	-0.13(-0.61%)
Jan 07, 2022	21.46	21.67	21.21	21.33	5,042,615	-0.13(-0.60%)
Jan 06, 2022	21.55	21.88	21.38	21.46	6,537,929	-0.08(-0.39%)
Jan 05, 2022	22.48	22.60	21.53	21.54	6,924,280	-1.03(-4.58%)
Jan 04, 2022	22.55	22.76	22.40	22.57	4,446,454	+0.06(+0.29%)
Jan 03, 2022	22.54	22.80	22.19	22.51	2,969,152	+0.07(+0.33%)
Dec 31, 2021	22.23	22.55	22.17	22.43	2,698,236	+0.12(+0.54%)
Dec 30, 2021	22.06	22.42	21.99	22.31	3,467,633	+0.36(+1.64%)
Dec 29, 2021	21.86	22.07	21.80	21.95	2,828,249	+0.04(+0.17%)
Dec 28, 2021	21.93	22.16	21.83	21.92	2,067,476	+0.06(+0.30%)
Dec 27, 2021	21.73	21.91	21.64	21.85	3,031,296	+0.11(+0.51%)
Dec 23, 2021	21.84	21.91	21.70	21.74	4,106,018	-0.02(-0.09%)
Dec 22, 2021	21.77	21.94	21.67	21.76	3,885,353	-0.13(-0.59%)
Dec 21, 2021	21.61	22.16	21.58	21.89	5,356,102	+0.45(+2.11%)
Dec 20, 2021	21.88	21.94	20.99	21.44	6,042,915	-0.80(-3.61%)
Dec 17, 2021	22.04	22.44	21.78	22.24	6,731,174	+0.03(+0.12%)
Dec 16, 2021	22.30	22.80	22.21	22.21	4,933,312	-0.06(-0.29%)
Dec 15, 2021	21.74	22.30	21.69	22.28	3,976,293	+0.48(+2.20%)
Dec 14, 2021	21.97	22.19	21.70	21.80	5,743,492	-0.29(-1.30%)
Dec 13, 2021	22.48	22.48	21.95	22.08	5,804,520	-0.46(-2.05%)
Dec 10, 2021	22.81	22.90	22.40	22.54	3,699,049	-0.12(-0.53%)
Dec 09, 2021	22.96	23.06	22.64	22.66	4,902,970	-0.30(-1.33%)
Dec 08, 2021	22.94	23.13	22.76	22.97	3,297,325	+0.06(+0.24%)
Dec 07, 2021	22.74	23.12	22.68	22.91	4,000,709	+0.42(+1.89%)
Dec 06, 2021	22.20	22.77	22.02	22.49	6,049,631	+0.55(+2.53%)
Dec 03, 2021	22.34	22.47	21.73	21.94	6,680,840	-0.30(-1.33%)
Dec 02, 2021	21.70	22.41	21.37	22.23	5,951,797	+0.46(+2.12%)
Dec 01, 2021	21.90	22.58	21.72	21.77	9,811,329	+0.18(+0.86%)
Nov 30, 2021	21.79	22.03	21.33	21.58	11,190,183	-0.22(-1.02%)
Nov 29, 2021	22.25	22.26	21.73	21.81	4,665,267	-0.19(-0.88%)
Nov 26, 2021	22.37	22.40	21.93	22.00	2,708,081	-0.82(-3.60%)
Nov 24, 2021	22.65	23.01	22.40	22.82	4,478,752	+0.10(+0.45%)
Nov 23, 2021	23.06	23.07	22.68	22.72	2,747,759	-0.30(-1.32%)
Nov 22, 2021	22.79	23.21	22.64	23.02	4,995,416	+0.33(+1.46%)
Nov 19, 2021	22.48	22.74	22.40	22.69	4,672,443	+0.10(+0.45%)
Nov 18, 2021	22.81	22.60	22.46	22.59	3,161,412	-0.26(-1.13%)
Nov 17, 2021	22.80	22.99	22.52	22.85	4,458,286	-0.29(-1.24%)
Nov 16, 2021	23.08	23.14	22.84	23.14	2,867,381	+0.03(+0.12%)
Nov 15, 2021	23.08	23.16	22.78	23.11	3,474,342	+0.29(+1.25%)
Nov 12, 2021	22.93	22.95	22.49	22.82	4,500,035	-0.15(-0.64%)
Nov 11, 2021	22.40	23.10	22.34	22.97	8,128,024	+0.72(+3.24%)
Nov 10, 2021	21.99			22.25	3,791,049	+0.19(+0.88%)
Nov 09, 2021	22.18	22.28	21.85	22.06	5,532,537	-0.02(-0.08%)
Nov 08, 2021	23.09	23.17	21.94	22.07	7,966,767	-1.00(-4.32%)
Nov 05, 2021	23.30	23.43	23.02	23.07	7,429,286	-0.12(-0.52%)
Nov 04, 2021	23.87	23.96	22.82	23.19	6,258,110	-0.17(-0.71%)
Nov 03, 2021	23.47	23.58	23.06	23.36	6,409,722	-0.06(-0.28%)
Nov 02, 2021	23.42	23.53	23.20	23.42	5,381,986	+0.00(+0.00%)
Nov 01, 2021	23.13	23.60	23.42	23.42	3,325,862	+0.36(+1.56%)
Oct 29, 2021	23.34	23.46	22.87	23.06	5,471,844	-0.40(-1.72%)
Oct 28, 2021	23.64	24.13	23.37	23.47	6,261,829	-0.08(-0.35%)
Oct 27, 2021	23.32	23.77	23.25	23.55	6,043,726	+0.27(+1.14%)
Oct 26, 2021	23.26			23.28	6,849,597	+0.18(+0.79%)
Oct 25, 2021	22.83	23.18	22.80	23.10	4,178,227	+0.22(+0.96%)
Oct 22, 2021	22.89	23.06	22.75	22.88	4,075,689	+0.13(+0.56%)
Oct 21, 2021	22.87	22.97	22.52	22.75	4,433,527	-0.22(-0.96%)
Oct 20, 2021	22.19	23.02	22.19	22.97	7,608,916	+0.81(+3.64%)
Oct 19, 2021	22.06	22.29	21.95	22.16	3,586,813	+0.28(+1.26%)
Oct 18, 2021	22.11	22.24	21.84	21.89	3,562,419	-0.51(-2.29%)
Oct 15, 2021	22.47	22.63	22.31	22.40	3,855,089	+0.12(+0.54%)
Oct 14, 2021	22.14	22.31	21.95	22.28	3,487,660	+0.30(+1.38%)
Oct 13, 2021	22.11	22.23	21.85	21.98	6,418,545	-0.06(-0.29%)
Oct 12, 2021	22.04	22.21	21.93	22.04	7,337,521	+0.02(+0.08%)
Oct 11, 2021	22.04	22.20	21.88	22.02	8,349,793	-0.06(-0.29%)
Oct 08, 2021	22.07	22.45	21.95	22.09	10,810,976	-0.02(-0.08%)
Oct 07, 2021	21.57	22.34	21.50	22.11	11,538,875	+0.61(+2.86%)
Oct 06, 2021	21.25	21.51	20.95	21.49	4,920,360	+0.04(+0.17%)
Oct 05, 2021	21.04	21.51	20.83	21.46	5,625,441	+0.50(+2.36%)
Oct 04, 2021	20.93	21.12	20.80	20.96	4,888,067	-0.05(-0.26%)
Oct 01, 2021	21.14	21.30	20.84	21.02	5,208,381	+0.06(+0.31%)
Sep 30, 2021	21.10	21.13	20.74	20.95	6,148,119	-0.10(-0.48%)
Sep 29, 2021	21.23	21.25	20.95	21.05	3,869,692	-0.11(-0.52%)
Sep 28, 2021	21.58	21.78	21.13	21.16	5,596,140	-0.36(-1.66%)
Sep 27, 2021	21.44	21.96	21.41	21.52	4,077,509	+0.01(+0.04%)
Sep 24, 2021	21.60	21.74	21.45	21.51	6,505,796	-0.09(-0.42%)
Sep 23, 2021	21.87	22.08	21.54	21.60	3,717,219	-0.12(-0.55%)
Sep 22, 2021	22.05	22.05	21.68	21.72	3,734,054	-0.23(-1.05%)
Sep 21, 2021	22.09	22.17	21.89	21.95	4,655,131	+0.00(+0.00%)
Sep 20, 2021	22.21	22.42	21.60	21.95	6,248,365	-0.62(-2.76%)
Sep 17, 2021	22.50	22.80	22.46	22.58	11,286,844	+0.29(+1.32%)
Sep 16, 2021	22.16	22.35	22.03	22.28	5,699,833	+0.16(+0.71%)
Sep 15, 2021	21.82	22.19	21.71	22.13	5,348,058	+0.27(+1.22%)
Sep 14, 2021	22.05	22.15	21.74	21.86	5,125,101	-0.05(-0.21%)
Sep 13, 2021	22.02	22.06	21.76	21.91	6,474,350	+0.09(+0.42%)
Sep 10, 2021	22.18	22.20	21.80	21.81	4,022,172	-0.27(-1.21%)
Sep 09, 2021	22.20	22.29	22.02	22.08	4,770,386	-0.08(-0.37%)
Sep 08, 2021	22.43	22.54	22.13	22.16	5,235,887	-0.28(-1.23%)
Sep 07, 2021	22.46	22.57	22.28	22.44	7,749,984	-0.17(-0.77%)
Sep 03, 2021	22.46	22.69	22.39	22.61	7,823,295	+0.10(+0.45%)
Sep 02, 2021	22.14	22.52	22.13	22.51	3,578,168	+0.38(+1.70%)
Sep 01, 2021	22.10	22.43	22.05	22.13	4,295,117	+0.23(+1.05%)
Aug 31, 2021	22.17	22.24	21.81	21.91	7,013,642	-0.21(-0.95%)
Aug 30, 2021	22.30	22.33	22.09	22.12	2,310,169	-0.08(-0.37%)
Aug 27, 2021	21.80	22.20	21.76	22.20	4,989,376	+0.29(+1.34%)
Aug 26, 2021	22.21	22.26	21.90	21.91	4,271,443	-0.36(-1.61%)
Aug 25, 2021	22.19	22.50	22.10	22.26	6,710,724	+0.06(+0.25%)
Aug 24, 2021	22.42	22.42	22.04	22.21	6,373,234	-0.05(-0.21%)
Aug 23, 2021	22.39	22.46	22.02	22.25	6,215,862	-0.06(-0.29%)
Aug 20, 2021	21.64	22.35	21.59	22.32	5,767,357	+0.62(+2.88%)
Aug 19, 2021	21.66	21.96	21.59	21.69	5,658,350	-0.11(-0.50%)
Aug 18, 2021	22.17	22.20	21.79	21.80	5,416,472	-0.30(-1.37%)
Aug 17, 2021	22.19	22.24	21.79	22.11	3,761,914	-0.25(-1.11%)
Aug 16, 2021	22.63	22.74	22.35	22.35	2,923,288	-0.39(-1.73%)
Aug 13, 2021	22.94	23.12	22.71	22.75	3,580,797	-0.29(-1.27%)
Aug 12, 2021	22.74	23.13	22.74	23.04	4,744,390	+0.20(+0.88%)
Aug 11, 2021	22.36	22.88	22.36	22.84	5,122,260	+0.50(+2.26%)
Aug 10, 2021	22.22	22.70	22.12	22.34	5,026,552	+0.16(+0.70%)
Aug 09, 2021	22.53	22.57	22.17	22.18	6,484,320	-0.39(-1.75%)
Aug 06, 2021	23.06	23.38	22.53	22.58	8,161,628	-0.23(-1.01%)
Aug 05, 2021	22.30	23.18	21.87	22.80	11,595,242	+1.11(+5.12%)
Aug 04, 2021	21.79	21.93	21.52	21.69	5,333,546	-0.26(-1.17%)
Aug 03, 2021	21.70	22.13	21.58	21.95	11,816,218	+0.32(+1.48%)
Aug 02, 2021	21.95	21.95	21.58	21.63	6,066,860	-0.12(-0.55%)
Jul 30, 2021	21.92	22.23	21.70	21.75	5,676,090	-0.38(-1.74%)
Jul 29, 2021	22.20	22.31	22.08	22.13	3,649,137	+0.05(+0.21%)
Jul 28, 2021	22.30	22.33	21.90	22.09	3,272,265	-0.08(-0.37%)
Jul 27, 2021	21.77	22.17	21.60	22.17	6,018,086	+0.28(+1.29%)
Jul 26, 2021	21.81	22.05	21.74	21.89	5,377,511	+0.09(+0.42%)
Jul 23, 2021	22.01	22.12	21.58	21.80	6,282,367	-0.11(-0.50%)
Jul 22, 2021	22.33	22.33	21.83	21.91	6,005,658	-0.31(-1.40%)
Jul 21, 2021	22.14	22.36	22.07	22.22	5,064,684	+0.24(+1.08%)
Jul 20, 2021	21.59	22.14	21.53	21.98	7,387,542	+0.47(+2.21%)
Jul 19, 2021	21.81	21.93	21.37	21.50	8,381,555	-0.71(-3.20%)
Jul 16, 2021	22.50	22.64	22.08	22.22	6,970,182	-0.20(-0.90%)
Jul 15, 2021	22.55	22.71	22.24	22.42	6,018,944	-0.34(-1.48%)
Jul 14, 2021	22.82	23.16	22.74	22.75	3,997,004	+0.03(+0.12%)
Jul 13, 2021	23.64	23.69	22.69	22.73	6,696,951	-0.94(-3.97%)
Jul 12, 2021	23.40	23.68	23.16	23.67	6,670,609	+0.20(+0.85%)
Jul 09, 2021	23.51	23.59	23.27	23.47	6,659,267	+0.22(+0.94%)
Jul 08, 2021	23.29	23.65	22.92	23.25	6,136,680	-0.46(-1.92%)
Jul 07, 2021	23.64	23.87	23.56	23.70	3,233,023	-0.01(-0.04%)
Jul 06, 2021	23.93	23.97	23.42	23.71	3,924,586	-0.15(-0.61%)
Jul 02, 2021	24.16	24.16	23.78	23.86	3,632,430	-0.16(-0.65%)