Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	35.36	36.00	35.14	35.96	5,622,030	+0.81(+2.29%)
May 30, 2024	35.19	35.41	35.05	35.16	3,489,782	+0.08(+0.22%)
May 29, 2024	35.39	35.39	35.00	35.08	3,357,920	-0.42(-1.19%)
May 28, 2024	35.66	35.76	35.39	35.50	4,584,201	-0.13(-0.36%)
May 24, 2024	35.55	35.75	35.50	35.63	3,106,138	+0.27(+0.75%)
May 23, 2024	36.06	36.15	35.28	35.36	6,905,694	-0.63(-1.75%)
May 22, 2024	36.05	36.21	35.88	35.99	6,713,766	-0.17(-0.46%)
May 21, 2024	36.17	36.32	35.91	36.16	8,007,953	+0.00(+0.00%)
May 20, 2024	36.13	36.26	36.09	36.16	2,751,031	+0.03(+0.08%)
May 17, 2024	36.24	36.26	36.01	36.13	8,029,298	-0.01(-0.03%)
May 16, 2024	36.22	36.39	35.99	36.14	5,807,184	-0.23(-0.62%)
May 15, 2024	36.47	36.61	36.17	36.37	7,464,117	+0.00(+0.00%)
May 14, 2024	36.30	36.59	36.08	36.37	11,641,336	-0.17(-0.46%)
May 13, 2024	36.77	36.80	36.32	36.53	13,277,386	+0.03(+0.08%)
May 10, 2024	36.74	37.05	36.35	36.50	7,124,449	+0.42(+1.18%)
May 09, 2024	36.05	36.25	36.02	36.08	5,114,742	+0.13(+0.35%)
May 08, 2024	35.42	36.25	35.35	35.95	6,045,434	+0.39(+1.09%)
May 07, 2024	35.57	35.65	35.47	35.57	4,579,373	+0.15(+0.44%)
May 06, 2024	35.31	35.53	35.29	35.41	4,164,542	+0.32(+0.91%)
May 03, 2024	35.41	35.67	35.02	35.09	4,357,382	-0.08(-0.22%)
May 02, 2024	34.66	35.22	34.52	35.17	5,296,120	+0.80(+2.33%)
May 01, 2024	34.35	34.68	34.09	34.37	7,852,139	+0.05(+0.14%)
Apr 30, 2024	34.65	34.65	34.32	34.32	8,619,403	-0.41(-1.17%)
Apr 29, 2024	34.75	34.78	34.47	34.73	9,627,549	+0.14(+0.39%)
Apr 26, 2024	35.01	35.10	34.54	34.59	4,541,107	-0.42(-1.21%)
Apr 25, 2024	34.23	35.10	34.10	35.02	10,366,952	+0.58(+1.68%)
Apr 24, 2024	34.24	34.50	34.01	34.44	8,294,434	+0.23(+0.68%)
Apr 23, 2024	34.06	34.31	33.97	34.21	12,837,653	+0.07(+0.20%)
Apr 22, 2024	33.71	34.16	33.44	34.14	12,974,929	+0.47(+1.41%)
Apr 19, 2024	32.77	33.72	32.76	33.66	11,913,259	+0.93(+2.83%)
Apr 18, 2024	32.24	32.79	32.21	32.74	8,109,997	+0.55(+1.71%)
Apr 17, 2024	32.00	32.25	31.73	32.19	8,102,646	+0.35(+1.09%)
Apr 16, 2024	32.46	32.50	31.82	31.84	8,966,042	-0.75(-2.31%)
Apr 15, 2024	33.08	33.27	32.46	32.59	4,927,316	-0.42(-1.26%)
Apr 12, 2024	33.35	33.61	32.77	33.01	5,097,803	-0.36(-1.07%)
Apr 11, 2024	33.42	33.46	32.95	33.37	4,503,459	+0.01(+0.03%)
Apr 10, 2024	33.81	33.82	33.10	33.36	6,745,919	-0.75(-2.21%)
Apr 09, 2024	34.06	34.18	33.91	34.11	3,413,346	+0.08(+0.23%)
Apr 08, 2024	34.21	34.27	33.92	34.03	3,361,425	-0.11(-0.31%)
Apr 05, 2024	34.28	34.29	33.93	34.14	3,773,257	-0.28(-0.81%)
Apr 04, 2024	34.61	34.67	34.24	34.42	3,990,118	-0.14(-0.42%)
Apr 03, 2024	34.65	34.82	34.42	34.56	3,872,320	-0.06(-0.17%)
Apr 02, 2024	34.66	34.71	34.37	34.62	4,595,837	+0.02(+0.06%)
Apr 01, 2024	34.98	34.98	34.51	34.60	4,888,993	-0.34(-0.97%)
Mar 28, 2024	34.81	35.00	34.99	34.94	4,021,818	+0.18(+0.53%)
Mar 27, 2024	34.43	34.76	34.31	34.76	6,178,405	+0.33(+0.95%)
Mar 26, 2024	34.77	34.78	34.38	34.43	2,663,078	-0.28(-0.81%)
Mar 25, 2024	34.40	34.77	34.35	34.71	4,442,206	+0.47(+1.38%)
Mar 22, 2024	34.51	34.57	34.16	34.23	3,228,974	-0.33(-0.95%)
Mar 21, 2024	34.79	34.98	34.51	34.56	3,589,419	-0.29(-0.83%)
Mar 20, 2024	34.38	34.86	34.30	34.85	3,753,492	+0.33(+0.95%)
Mar 19, 2024	34.25	34.61	34.17	34.52	2,858,789	+0.22(+0.65%)
Mar 18, 2024	34.30	34.35	34.14	34.30	5,346,249	+0.00(+0.00%)
Mar 15, 2024	34.36	34.55	34.26	34.30	3,925,854	-0.14(-0.42%)
Mar 14, 2024	34.95	34.95	34.26	34.45	4,092,778	-0.45(-1.30%)
Mar 13, 2024	35.01	35.16	34.87	34.90	2,686,390	+0.05(+0.14%)
Mar 12, 2024	34.77	34.89	34.65	34.85	3,629,879	+0.07(+0.19%)
Mar 11, 2024	34.63	34.79	34.50	34.79	3,801,164	+0.17(+0.50%)
Mar 08, 2024	34.68	34.72	34.48	34.61	5,063,152	+0.14(+0.39%)
Mar 07, 2024	34.12	34.54	34.07	34.48	6,452,042	+0.63(+1.85%)
Mar 06, 2024	33.86	34.20	33.78	33.85	4,523,089	+0.26(+0.78%)
Mar 05, 2024	33.55	33.83	33.51	33.59	4,096,237	+0.06(+0.17%)
Mar 04, 2024	33.61	33.70	33.40	33.53	3,814,754	-0.08(-0.23%)
Mar 01, 2024	33.24	33.69	33.20	33.61	5,404,214	+0.37(+1.10%)
Feb 29, 2024	33.21	33.40	33.16	33.24	8,500,293	+0.04(+0.12%)
Feb 28, 2024	33.22	33.31	33.08	33.20	3,209,812	-0.11(-0.32%)
Feb 27, 2024	33.43	33.58	33.22	33.31	4,125,564	+0.10(+0.29%)
Feb 26, 2024	33.57	33.59	33.12	33.21	10,034,413	-0.40(-1.18%)
Feb 23, 2024	33.64	33.68	33.37	33.61	5,925,696	-0.10(-0.29%)
Feb 22, 2024	33.60	33.75	33.40	33.70	13,705,984	+0.10(+0.29%)
Feb 21, 2024	33.28	33.64	33.26	33.61	7,146,732	+0.35(+1.05%)
Feb 20, 2024	33.08	33.47	33.03	33.26	10,444,878	+0.02(+0.06%)
Feb 16, 2024	32.81	33.32	32.80	33.24	5,705,670	+0.40(+1.21%)
Feb 15, 2024	32.21	32.94	32.18	32.84	5,020,348	+0.66(+2.04%)
Feb 14, 2024	32.50	32.72	32.10	32.19	17,115,250	-0.83(-2.52%)
Feb 13, 2024	33.57	33.66	32.70	33.02	14,683,984	-0.68(-2.01%)
Feb 12, 2024	33.15	33.80	33.00	33.69	9,775,432	+0.64(+1.93%)
Feb 09, 2024	33.34	33.38	32.79	33.06	7,042,177	-0.12(-0.35%)
Feb 08, 2024	33.22	33.31	33.01	33.17	6,915,492	-0.07(-0.20%)
Feb 07, 2024	33.52	33.64	33.17	33.24	6,408,002	-0.23(-0.69%)
Feb 06, 2024	33.42	33.72	33.33	33.47	3,462,755	+0.08(+0.23%)
Feb 05, 2024	33.95	33.96	33.37	33.39	6,483,095	-0.70(-2.04%)
Feb 02, 2024	34.45	34.50	33.82	34.09	5,272,994	-0.54(-1.56%)
Feb 01, 2024	34.45	34.83	34.33	34.63	4,615,259	+0.35(+1.01%)
Jan 31, 2024	34.77	34.92	34.24	34.28	5,576,633	-0.46(-1.33%)
Jan 30, 2024	34.61	34.85	34.46	34.75	7,125,436	+0.03(+0.08%)
Jan 29, 2024	34.68	34.74	34.43	34.72	4,242,803	+0.04(+0.11%)
Jan 26, 2024	34.50	34.79	34.43	34.68	4,261,983	+0.21(+0.62%)
Jan 25, 2024	34.45	34.54	34.34	34.47	8,813,238	+0.18(+0.54%)
Jan 24, 2024	34.89	34.89	34.24	34.28	6,105,317	-0.32(-0.92%)
Jan 23, 2024	34.59	34.81	34.51	34.60	5,627,230	+0.03(+0.08%)
Jan 22, 2024	34.76	34.85	34.50	34.57	8,804,499	-0.17(-0.50%)
Jan 19, 2024	34.56	34.83	34.42	34.75	6,608,124	+0.18(+0.53%)
Jan 18, 2024	34.80	35.03	34.48	34.56	7,705,113	-0.29(-0.83%)
Jan 17, 2024	35.10	35.17	34.74	34.85	6,807,950	-0.53(-1.50%)
Jan 16, 2024	35.49	35.88	35.31	35.38	4,288,973	-0.19(-0.54%)
Jan 12, 2024	35.81	35.85	35.52	35.58	2,959,113	+0.21(+0.60%)
Jan 11, 2024	35.69	35.76	35.15	35.36	3,779,310	-0.27(-0.76%)
Jan 10, 2024	35.47	35.76	35.42	35.63	6,089,182	+0.19(+0.54%)
Jan 09, 2024	35.85	35.89	35.43	35.44	3,065,440	-0.49(-1.37%)
Jan 08, 2024	35.44	35.99	35.22	35.93	4,757,628	+0.49(+1.39%)
Jan 05, 2024	35.40	35.71	35.27	35.44	2,736,522	+0.19(+0.55%)
Jan 04, 2024	35.39	35.63	35.21	35.25	5,967,408	+0.03(+0.08%)
Jan 03, 2024	34.94	35.34	34.93	35.22	3,239,516	+0.16(+0.47%)
Jan 02, 2024	34.79	35.07	34.72	35.06	4,330,643	+0.27(+0.78%)
Dec 29, 2023	34.84	34.89	34.71	34.79	3,631,034	-0.06(-0.17%)
Dec 28, 2023	35.00	35.23	34.76	34.84	3,539,158	-0.22(-0.63%)
Dec 27, 2023	35.01	35.27	34.95	35.07	3,244,771	-0.01(-0.03%)
Dec 26, 2023	34.86	35.24	34.81	35.07	2,480,007	+0.25(+0.72%)
Dec 22, 2023	34.70	34.98	34.64	34.82	3,535,664	+0.24(+0.70%)
Dec 21, 2023	34.28	34.60	34.26	34.58	4,760,009	+0.44(+1.30%)
Dec 20, 2023	34.77	34.87	34.13	34.14	5,989,487	-0.55(-1.59%)
Dec 19, 2023	34.37	34.82	34.35	34.69	3,579,785	+0.40(+1.15%)
Dec 18, 2023	34.49	34.55	34.19	34.29	3,917,914	+0.13(+0.37%)
Dec 15, 2023	34.24	34.38	34.01	34.17	5,861,373	-0.17(-0.51%)
Dec 14, 2023	34.60	34.76	34.23	34.34	8,137,018	+0.08(+0.23%)
Dec 13, 2023	33.57	34.33	33.42	34.26	8,395,308	+0.77(+2.31%)
Dec 12, 2023	33.77	33.92	33.25	33.49	4,066,062	-0.30(-0.89%)
Dec 11, 2023	33.75	33.86	33.64	33.79	4,049,946	+0.07(+0.20%)
Dec 08, 2023	33.67	33.76	33.55	33.72	3,281,824	+0.12(+0.34%)
Dec 07, 2023	33.79	33.79	33.54	33.61	3,007,449	-0.07(-0.20%)
Dec 06, 2023	33.94	34.08	33.66	33.67	4,167,947	-0.21(-0.63%)
Dec 05, 2023	33.88	34.08	33.81	33.89	4,686,300	-0.06(-0.17%)
Dec 04, 2023	33.76	34.09	33.71	33.95	10,851,020	-0.03(-0.09%)
Dec 01, 2023	33.67	34.12	33.67	33.97	7,546,534	+0.30(+0.89%)
Nov 30, 2023	33.45	33.76	33.23	33.67	5,151,796	+0.35(+1.04%)
Nov 29, 2023	33.17	33.51	33.17	33.33	5,053,502	+0.35(+1.05%)
Nov 28, 2023	32.88	33.20	32.83	32.98	4,494,930	+0.20(+0.62%)
Nov 27, 2023	32.90	33.00	32.69	32.78	9,448,414	-0.28(-0.85%)
Nov 24, 2023	32.82	33.16	32.80	33.06	1,744,391	+0.29(+0.88%)
Nov 22, 2023	32.46	32.82	32.36	32.77	6,617,734	+0.07(+0.21%)
Nov 21, 2023	32.54	32.80	32.43	32.70	5,992,524	+0.17(+0.53%)
Nov 20, 2023	32.54	32.69	32.44	32.53	10,299,443	+0.00(+0.00%)
Nov 17, 2023	32.08	32.65	32.00	32.53	7,739,608	+0.75(+2.37%)
Nov 16, 2023	32.14	32.29	31.64	31.77	9,930,603	-0.48(-1.50%)
Nov 15, 2023	32.18	32.55	32.13	32.26	4,954,235	+0.13(+0.39%)
Nov 14, 2023	32.50	32.53	32.03	32.13	14,258,579	+0.10(+0.31%)
Nov 13, 2023	31.64	32.07	31.55	32.03	8,035,769	+0.39(+1.23%)
Nov 10, 2023	31.76	31.87	31.35	31.64	3,504,232	+0.03(+0.09%)
Nov 09, 2023	31.94	32.14	31.60	31.61	3,351,003	-0.18(-0.57%)
Nov 08, 2023	31.71	32.05	31.64	31.79	3,969,851	-0.08(-0.24%)
Nov 07, 2023	31.79	32.05	31.69	31.87	4,360,762	-0.20(-0.62%)
Nov 06, 2023	32.26	32.31	32.00	32.07	4,504,133	+0.02(+0.06%)
Nov 03, 2023	32.12	32.37	31.83	32.05	12,133,275	+0.30(+0.96%)
Nov 02, 2023	30.94	31.89	30.93	31.75	7,242,950	+1.05(+3.43%)
Nov 01, 2023	30.49	30.75	30.26	30.69	7,642,136	+0.34(+1.12%)
Oct 31, 2023	30.20	30.42	30.01	30.35	4,976,708	+0.17(+0.56%)
Oct 30, 2023	29.96	30.30	29.81	30.18	4,669,872	+0.45(+1.50%)
Oct 27, 2023	30.47	30.50	29.66	29.74	5,755,199	-0.58(-1.91%)
Oct 26, 2023	30.37	30.56	30.20	30.32	5,035,527	-0.25(-0.81%)
Oct 25, 2023	30.30	30.68	30.14	30.56	6,586,535	+0.12(+0.40%)
Oct 24, 2023	30.59	30.64	30.27	30.44	6,836,972	+0.01(+0.03%)
Oct 23, 2023	30.06	30.56	29.81	30.43	10,327,172	+0.28(+0.94%)
Oct 20, 2023	30.32	30.33	29.97	30.14	7,441,914	-0.26(-0.84%)
Oct 19, 2023	30.42	30.68	30.19	30.40	8,665,681	-0.09(-0.28%)
Oct 18, 2023	30.84	30.84	30.26	30.49	7,621,877	-0.39(-1.26%)
Oct 17, 2023	31.06	31.28	30.72	30.87	8,125,760	-0.53(-1.69%)
Oct 16, 2023	31.18	31.49	30.96	31.40	4,287,942	+0.40(+1.28%)
Oct 13, 2023	31.15	31.17	30.74	31.01	4,869,638	+0.17(+0.55%)
Oct 12, 2023	31.22	31.22	30.51	30.84	4,461,095	-0.25(-0.79%)
Oct 11, 2023	30.74	31.13	30.69	31.08	3,072,058	+0.37(+1.20%)
Oct 10, 2023	30.65	30.78	30.37	30.71	5,321,572	+0.05(+0.15%)
Oct 09, 2023	30.51	30.77	30.39	30.67	3,303,484	+0.52(+1.73%)
Oct 06, 2023	29.92	30.19	29.62	30.14	3,886,035	+0.07(+0.22%)
Oct 05, 2023	29.56	30.19	29.53	30.08	4,155,346	+0.35(+1.18%)
Oct 04, 2023	29.78	29.86	29.40	29.73	5,260,532	-0.18(-0.60%)
Oct 03, 2023	30.08	30.17	29.55	29.91	9,546,664	-0.40(-1.31%)
Oct 02, 2023	31.40	31.41	30.02	30.31	10,776,510	-1.14(-3.62%)
Sep 29, 2023	31.98	32.07	31.41	31.44	5,305,915	-0.33(-1.04%)
Sep 28, 2023	31.86	31.95	31.61	31.77	4,034,400	-0.09(-0.27%)
Sep 27, 2023	32.12	32.18	31.50	31.86	8,734,731	-0.06(-0.18%)
Sep 26, 2023	32.45	32.46	31.89	31.92	5,512,509	-0.73(-2.23%)
Sep 25, 2023	32.64	32.73	32.57	32.65	7,452,835	-0.06(-0.17%)
Sep 22, 2023	32.63	32.90	32.48	32.70	4,690,470	+0.21(+0.64%)
Sep 21, 2023	33.02	33.12	32.48	32.49	6,497,637	-0.62(-1.86%)
Sep 20, 2023	33.06	33.58	33.04	33.11	4,053,125	+0.00(+0.00%)
Sep 19, 2023	33.39	33.56	32.91	33.11	4,760,438	-0.07(-0.20%)
Sep 18, 2023	33.42	33.43	32.97	33.18	4,216,283	-0.07(-0.20%)
Sep 15, 2023	33.36	33.50	33.07	33.24	8,002,365	-0.22(-0.65%)
Sep 14, 2023	32.91	33.48	32.78	33.46	8,460,403	+0.95(+2.91%)
Sep 13, 2023	32.54	32.65	32.27	32.51	8,609,979	+0.17(+0.53%)
Sep 12, 2023	32.08	32.35	32.01	32.34	8,171,107	+0.41(+1.28%)
Sep 11, 2023	32.02	32.21	31.92	31.94	4,962,013	+0.16(+0.51%)
Sep 08, 2023	31.67	31.98	31.58	31.77	8,011,246	+0.30(+0.96%)
Sep 07, 2023	31.53	31.67	31.26	31.47	9,520,768	+0.01(+0.03%)
Sep 06, 2023	31.50	31.94	31.17	31.46	38,119,984	-1.97(-5.89%)
Sep 05, 2023	33.68	33.75	33.41	33.43	4,856,032	-0.21(-0.62%)
Sep 01, 2023	33.44	33.80	33.44	33.64	6,467,176	+0.41(+1.23%)
Aug 31, 2023	33.54	33.58	33.23	33.23	4,972,665	-0.17(-0.51%)
Aug 30, 2023	33.38	33.58	33.36	33.40	3,020,472	+0.19(+0.57%)
Aug 29, 2023	32.97	33.26	32.80	33.21	2,730,314	+0.35(+1.07%)
Aug 28, 2023	32.68	33.00	32.67	32.86	6,336,972	+0.27(+0.84%)
Aug 25, 2023	32.48	32.70	32.44	32.59	3,788,255	+0.21(+0.64%)
Aug 24, 2023	32.43	32.70	32.37	32.38	3,592,003	-0.25(-0.75%)
Aug 23, 2023	32.33	32.71	32.17	32.63	2,821,402	+0.13(+0.41%)
Aug 22, 2023	32.87	33.04	32.47	32.49	3,055,790	-0.41(-1.24%)
Aug 21, 2023	33.11	33.26	32.73	32.90	4,859,663	-0.13(-0.40%)
Aug 18, 2023	32.92	33.11	32.78	33.03	4,855,474	+0.01(+0.03%)
Aug 17, 2023	32.97	33.25	32.91	33.02	4,780,914	+0.24(+0.72%)
Aug 16, 2023	32.79	33.07	32.70	32.79	6,337,738	-0.10(-0.32%)
Aug 15, 2023	33.56	33.65	32.86	32.89	5,303,519	-0.82(-2.44%)
Aug 14, 2023	34.15	34.31	33.57	33.72	8,667,336	-0.45(-1.30%)
Aug 11, 2023	33.96	34.31	33.87	34.16	12,511,264	+0.25(+0.74%)
Aug 10, 2023	34.09	34.33	33.79	33.91	4,233,239	-0.04(-0.11%)
Aug 09, 2023	33.80	34.12	33.67	33.95	4,649,076	+0.44(+1.30%)
Aug 08, 2023	33.36	33.52	32.93	33.51	5,719,852	+0.03(+0.08%)
Aug 07, 2023	33.51	33.79	33.24	33.48	3,539,499	+0.05(+0.14%)
Aug 04, 2023	33.65	33.98	33.37	33.44	7,590,440	-0.05(-0.14%)
Aug 03, 2023	33.72	33.76	33.38	33.48	5,317,499	-0.20(-0.58%)
Aug 02, 2023	33.63	33.73	33.27	33.68	8,105,192	-0.15(-0.44%)
Aug 01, 2023	34.03	34.07	33.72	33.83	3,757,516	-0.41(-1.20%)
Jul 31, 2023	34.08	34.38	34.04	34.24	7,342,519	+0.35(+1.04%)
Jul 28, 2023	34.27	34.37	33.73	33.88	9,807,959	-0.33(-0.95%)
Jul 27, 2023	34.70	34.81	34.15	34.21	5,322,065	-0.55(-1.58%)
Jul 26, 2023	34.60	34.78	34.39	34.76	5,275,411	-0.10(-0.29%)
Jul 25, 2023	35.05	35.09	34.65	34.86	6,500,346	-0.23(-0.66%)
Jul 24, 2023	35.00	35.26	34.87	35.09	6,225,709	+0.30(+0.86%)
Jul 21, 2023	34.70	34.89	34.56	34.79	2,536,194	+0.12(+0.35%)
Jul 20, 2023	34.32	34.68	34.26	34.67	4,513,380	+0.40(+1.17%)
Jul 19, 2023	34.24	34.39	34.17	34.27	2,141,925	+0.20(+0.57%)
Jul 18, 2023	33.96	34.24	33.84	34.08	5,543,868	+0.14(+0.41%)
Jul 17, 2023	34.25	34.31	33.93	33.94	2,415,059	-0.28(-0.82%)
Jul 14, 2023	34.61	34.69	34.21	34.22	2,459,014	-0.51(-1.47%)
Jul 13, 2023	34.42	34.77	34.33	34.73	2,444,645	+0.45(+1.30%)
Jul 12, 2023	34.16	34.37	34.00	34.28	3,899,808	+0.43(+1.26%)
Jul 11, 2023	33.81	33.93	33.68	33.85	2,864,515	+0.20(+0.61%)
Jul 10, 2023	33.85	33.87	33.59	33.65	2,799,393	-0.23(-0.69%)
Jul 07, 2023	33.58	34.06	33.55	33.88	3,886,746	+0.13(+0.39%)
Jul 06, 2023	34.05	34.05	33.56	33.75	4,108,051	-0.47(-1.39%)
Jul 05, 2023	34.69	34.74	34.11	34.23	5,099,464	-0.49(-1.42%)
Jul 03, 2023	34.68	34.81	34.57	34.72	1,048,609	+0.16(+0.46%)
Jun 30, 2023	34.57	34.60	34.42	34.56	2,431,462	+0.14(+0.41%)
Jun 29, 2023	34.20	34.45	34.13	34.42	2,298,827	+0.26(+0.76%)
Jun 28, 2023	33.98	34.21	33.82	34.16	2,460,001	-0.02(-0.05%)
Jun 27, 2023	34.25	34.37	33.98	34.18	2,326,711	-0.10(-0.30%)
Jun 26, 2023	33.66	34.42	33.64	34.28	3,906,795	+0.61(+1.82%)
Jun 23, 2023	33.96	33.98	33.64	33.67	2,392,220	-0.47(-1.36%)
Jun 22, 2023	34.18	34.26	34.03	34.13	2,686,506	-0.22(-0.65%)
Jun 21, 2023	34.24	34.51	33.99	34.36	3,779,471	+0.04(+0.11%)
Jun 20, 2023	34.74	34.82	34.15	34.32	4,618,640	-0.55(-1.57%)
Jun 16, 2023	34.76	35.00	34.73	34.87	3,890,018	+0.21(+0.62%)