Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.97	19.06	18.77	18.98	6,700,083	-0.11(-0.57%)
May 27, 2022	18.82	19.11	18.82	19.09	6,968,693	+0.36(+1.95%)
May 26, 2022	18.57	18.85	18.47	18.72	10,489,474	+0.37(+2.04%)
May 25, 2022	18.05	18.46	18.05	18.35	10,504,156	+0.28(+1.53%)
May 24, 2022	18.04	18.14	17.90	18.07	5,357,430	-0.12(-0.65%)
May 23, 2022	18.05	18.27	17.96	18.19	4,335,136	+0.35(+1.93%)
May 20, 2022	17.95	18.01	17.58	17.85	5,403,208	+0.29(+1.63%)
May 19, 2022	17.49	17.73	17.42	17.56	8,502,256	-0.06(-0.34%)
May 18, 2022	18.00	18.02	17.54	17.62	6,872,972	-0.59(-3.25%)
May 17, 2022	18.02	18.26	18.01	18.21	7,566,118	+0.75(+4.29%)
May 16, 2022	17.38	17.53	17.35	17.46	8,472,803	+0.04(+0.23%)
May 13, 2022	17.19	17.60	17.19	17.42	8,651,592	-0.21(-1.17%)
May 12, 2022	17.67	17.83	17.35	17.63	11,664,169	-0.30(-1.65%)
May 11, 2022	18.05	18.37	17.91	17.93	7,456,976	-0.18(-0.98%)
May 10, 2022	17.98	18.19	17.84	18.10	10,984,718	+0.37(+2.11%)
May 09, 2022	17.98	18.09	17.67	17.73	11,538,554	-0.52(-2.86%)
May 06, 2022	18.34	18.39	18.10	18.25	6,361,826	-0.34(-1.80%)
May 05, 2022	18.83	18.90	18.37	18.59	7,821,231	-0.52(-2.73%)
May 04, 2022	18.69	19.17	18.51	19.11	9,324,710	+0.01(+0.05%)
May 03, 2022	18.95	19.12	18.91	19.10	3,530,379	+0.18(+0.94%)
May 02, 2022	18.92	18.98	18.63	18.92	8,058,844	+0.15(+0.79%)
Apr 29, 2022	19.03	19.21	18.73	18.77	13,443,982	-0.47(-2.46%)
Apr 28, 2022	19.04	19.33	18.86	19.25	14,187,816	+0.39(+2.09%)
Apr 27, 2022	18.65	19.00	18.54	18.85	16,774,659	+0.02(+0.10%)
Apr 26, 2022	18.98	19.10	18.83	18.83	19,123,780	-0.33(-1.70%)
Apr 25, 2022	19.06	19.22	18.56	19.16	19,474,754	+0.55(+2.97%)
Apr 22, 2022	19.12	19.26	18.55	18.61	9,134,334	-0.76(-3.92%)
Apr 21, 2022	19.67	19.73	19.19	19.37	9,630,784	-0.07(-0.36%)
Apr 20, 2022	19.55	19.62	19.38	19.43	8,496,450	-0.24(-1.20%)
Apr 19, 2022	19.36	19.71	19.33	19.67	13,521,635	+0.39(+2.05%)
Apr 18, 2022	19.33	19.36	19.20	19.28	7,940,734	-0.14(-0.71%)
Apr 14, 2022	19.43	19.50	19.32	19.41	5,055,547	-0.03(-0.15%)
Apr 13, 2022	19.43	19.55	19.33	19.44	8,866,915	+0.02(+0.10%)
Apr 12, 2022	19.74	19.77	19.39	19.42	10,034,962	-0.10(-0.51%)
Apr 11, 2022	19.61	19.72	19.49	19.52	7,454,001	-0.08(-0.40%)
Apr 08, 2022	19.33	19.75	19.33	19.60	7,919,706	+0.38(+2.00%)
Apr 07, 2022	19.33	19.41	19.03	19.22	11,532,164	+0.01(+0.05%)
Apr 06, 2022	18.98	19.28	18.96	19.21	10,965,194	+0.07(+0.36%)
Apr 05, 2022	19.17	19.28	19.05	19.14	7,535,042	-0.31(-1.57%)
Apr 04, 2022	19.28	19.48	19.26	19.44	10,040,417	+0.49(+2.60%)
Apr 01, 2022	18.98	19.00	18.84	18.95	8,963,869	+0.28(+1.48%)
Mar 31, 2022	18.64	18.85	18.64	18.68	11,421,976	-0.07(-0.37%)
Mar 30, 2022	18.68	18.77	18.61	18.74	22,245,600	+0.11(+0.58%)
Mar 29, 2022	18.64	18.84	18.50	18.64	12,281,669	+0.34(+1.83%)
Mar 28, 2022	18.19	18.35	18.07	18.30	13,635,529	+0.36(+2.03%)
Mar 25, 2022	17.97	18.18	17.86	17.94	14,505,726	-0.07(-0.38%)
Mar 24, 2022	18.03	18.03	17.70	18.00	28,008,844	+0.15(+0.83%)
Mar 23, 2022	18.42	18.47	17.83	17.86	30,309,076	-0.85(-4.53%)
Mar 22, 2022	18.64	18.91	18.52	18.70	8,532,911	+0.30(+1.61%)
Mar 21, 2022	18.47	18.57	18.32	18.41	10,648,126	-0.31(-1.63%)
Mar 18, 2022	18.46	18.78	18.40	18.71	7,658,187	+0.13(+0.69%)
Mar 17, 2022	18.51	18.62	18.38	18.59	4,924,389	+0.05(+0.27%)
Mar 16, 2022	18.33	18.65	18.14	18.54	11,200,079	+0.44(+2.45%)
Mar 15, 2022	17.98	18.13	17.91	18.09	14,460,372	+0.25(+1.38%)
Mar 14, 2022	17.86	18.20	17.76	17.85	9,919,751	+0.48(+2.78%)
Mar 11, 2022	17.62	17.74	17.35	17.36	12,274,049	-0.05(-0.28%)
Mar 10, 2022	17.29	17.41	17.15	17.41	10,991,471	-0.24(-1.34%)
Mar 09, 2022	17.19	17.72	17.11	17.65	18,793,826	+1.08(+6.55%)
Mar 08, 2022	16.54	16.97	16.42	16.57	23,475,498	+0.40(+2.50%)
Mar 07, 2022	16.69	16.69	16.13	16.16	30,510,132	-1.06(-6.13%)
Mar 04, 2022	17.51	17.53	17.06	17.22	34,358,940	-0.76(-4.22%)
Mar 03, 2022	18.16	18.29	17.83	17.98	10,593,921	-0.61(-3.29%)
Mar 02, 2022	18.36	18.63	18.25	18.59	22,445,832	+0.35(+1.89%)
Mar 01, 2022	18.88	19.00	18.23	18.24	21,169,802	-0.96(-4.98%)
Feb 28, 2022	19.25	19.34	18.97	19.20	10,226,362	-0.25(-1.27%)
Feb 25, 2022	19.20	19.48	19.29	19.44	14,183,612	+0.47(+2.49%)
Feb 24, 2022	18.23	19.04	18.15	18.97	11,976,945	-0.38(-1.99%)
Feb 23, 2022	19.68	19.72	19.29	19.36	10,553,660	-0.36(-1.85%)
Feb 22, 2022	19.51	19.88	19.51	19.72	11,950,863	+0.09(+0.45%)
Feb 18, 2022				19.63	0	+0.19(+0.96%)
Feb 17, 2022	19.53	19.57	19.38	19.44	9,004,159	-0.44(-2.23%)
Feb 16, 2022	19.82	19.94	19.72	19.89	4,717,385	-0.29(-1.42%)
Feb 15, 2022	20.08	20.23	19.93	20.17	10,300,314	+0.83(+4.28%)
Feb 14, 2022	19.76	19.90	19.26	19.35	10,545,149	-1.04(-5.08%)
Feb 11, 2022	20.64	20.79	20.24	20.38	14,253,872	-0.33(-1.57%)
Feb 10, 2022	20.91	21.24	20.68	20.71	13,160,845	-0.47(-2.23%)
Feb 09, 2022	21.10	21.31	21.10	21.18	9,132,507	+0.08(+0.37%)
Feb 08, 2022	20.95	21.18	20.88	21.10	9,206,818	+0.22(+1.04%)
Feb 07, 2022	20.74	20.95	20.74	20.88	8,579,341	-0.36(-1.72%)
Feb 04, 2022	21.13	21.32	21.03	21.25	4,036,436	+0.08(+0.37%)
Feb 03, 2022	21.21	21.43	21.15	21.17	7,068,530	-0.41(-1.92%)
Feb 02, 2022	21.50	21.65	21.45	21.58	6,588,847	+0.00(+0.00%)
Feb 01, 2022	21.47	21.62	21.30	21.58	13,220,645	+0.16(+0.74%)
Jan 31, 2022	20.78	21.45		21.43	10,494,934	+0.70(+3.38%)
Jan 28, 2022	20.43	20.74	20.15	20.73	8,813,186	+0.14(+0.67%)
Jan 27, 2022	20.78	21.00	20.45	20.59	16,417,940	+0.01(+0.05%)
Jan 26, 2022	20.82	20.92	20.40	20.58	14,121,859	-0.07(-0.33%)
Jan 25, 2022	20.94	20.96	20.52	20.65	13,692,619	-0.15(-0.71%)
Jan 24, 2022	20.49	20.81	20.14	20.80	14,214,129	+0.06(+0.29%)
Jan 21, 2022	21.07	21.16	20.66	20.74	11,611,520	-0.47(-2.23%)
Jan 20, 2022	21.20	21.53	21.12	21.21	7,079,666	+0.08(+0.37%)
Jan 19, 2022	21.38	21.46	21.06	21.13	7,726,222	-0.45(-2.10%)
Jan 18, 2022	21.65	21.77	21.47	21.58	8,540,019	-0.22(-1.00%)
Jan 14, 2022				21.80	0	+0.01(+0.05%)
Jan 13, 2022	21.96	22.03	21.75	21.79	6,456,229	-0.12(-0.54%)
Jan 12, 2022	21.97	22.00	21.74	21.91	9,216,671	+0.15(+0.68%)
Jan 11, 2022	21.53	21.77	21.45	21.76	8,260,587	+0.23(+1.05%)
Jan 10, 2022	21.61	21.62	21.22	21.53	10,613,777	+0.14(+0.64%)
Jan 07, 2022	20.97	21.44	20.95	21.40	10,072,641	+0.54(+2.60%)
Jan 06, 2022	20.59	20.90	20.58	20.85	8,546,203	+0.27(+1.29%)
Jan 05, 2022	20.66	20.94	20.54	20.59	9,021,315	+0.35(+1.70%)
Jan 04, 2022	20.33	20.35	20.19	20.24	5,925,151	+0.18(+0.88%)
Jan 03, 2022	20.06	20.18	19.99	20.07	5,178,911	+0.55(+2.83%)
Dec 31, 2021	19.54	19.61	19.47	19.51	2,946,771	+0.14(+0.71%)
Dec 30, 2021	19.23	19.44	19.23	19.38	3,123,644	+0.22(+1.13%)
Dec 29, 2021	19.23	19.28	19.02	19.16	3,238,062	-0.11(-0.56%)
Dec 28, 2021	19.23	19.39	19.22	19.27	4,337,606	+0.05(+0.26%)
Dec 27, 2021	19.16	19.27	19.08	19.22	4,699,104	+0.16(+0.83%)
Dec 23, 2021	18.93	19.13	18.93	19.06	2,382,616	-0.04(-0.21%)
Dec 22, 2021	18.98	19.13	18.90	19.10	4,782,675	+0.44(+2.38%)
Dec 21, 2021	18.57	18.75	18.50	18.66	5,302,681	+0.47(+2.60%)
Dec 20, 2021	18.19	18.27	18.11	18.18	5,353,001	-0.36(-1.97%)
Dec 17, 2021	18.70	18.72	18.43	18.55	8,009,631	-0.37(-1.98%)
Dec 16, 2021	19.04	19.12	18.87	18.92	5,039,463	-0.22(-1.13%)
Dec 15, 2021	19.25	19.28	18.79	19.14	10,623,934	-0.25(-1.27%)
Dec 14, 2021	19.40	19.65	19.32	19.39	8,233,177	+0.01(+0.05%)
Dec 13, 2021	19.47	19.51	19.23	19.38	7,290,769	-0.25(-1.26%)
Dec 10, 2021	19.69	19.77	19.48	19.62	9,199,445	-0.10(-0.50%)
Dec 09, 2021	19.34	19.72	19.30	19.72	16,564,005	+0.28(+1.42%)
Dec 08, 2021	19.28	19.70	19.28	19.44	15,903,882	+0.61(+3.25%)
Dec 07, 2021	18.59	18.86	18.55	18.83	24,044,088	+0.79(+4.37%)
Dec 06, 2021	18.16	18.18	17.98	18.04	27,280,964	-0.18(-0.97%)
Dec 03, 2021	18.45	18.55	18.08	18.22	10,339,813	-0.21(-1.12%)
Dec 02, 2021	18.52	18.69	18.39	18.43	31,287,762	+0.17(+0.92%)
Dec 01, 2021	18.72	18.80	18.25	18.26	38,619,476	+0.06(+0.33%)
Nov 30, 2021	18.66	18.68	18.16	18.20	16,592,779	-0.52(-2.79%)
Nov 29, 2021	18.73	18.78	18.54	18.72	9,286,081	+0.17(+0.90%)
Nov 26, 2021	18.73	18.76	18.29	18.56	7,065,941	-0.96(-4.90%)
Nov 24, 2021	19.62	19.64	19.26	19.51	23,555,952	+0.29(+1.49%)
Nov 23, 2021	19.43	19.53	19.00	19.23	29,074,380	+0.20(+1.04%)
Nov 22, 2021	19.88	19.92	19.02	19.03	14,452,106	-1.15(-5.72%)
Nov 19, 2021	20.11	20.25	20.10	20.18	4,704,881	-0.03(-0.15%)
Nov 18, 2021	20.04	20.23	19.97	20.21	3,881,273	+0.12(+0.59%)
Nov 17, 2021	20.03	20.11	19.91	20.09	3,103,989	+0.07(+0.35%)
Nov 16, 2021	20.02	20.11	19.93	20.03	3,243,727	-0.21(-1.02%)
Nov 15, 2021	20.40	20.41	20.22	20.23	2,179,978	-0.14(-0.68%)
Nov 12, 2021	20.41	20.49	20.31	20.37	6,854,476	+0.06(+0.29%)
Nov 11, 2021	20.42	20.43	20.28	20.31	2,643,640	-0.16(-0.77%)
Nov 10, 2021	20.56			20.47	5,434,151	-0.35(-1.66%)
Nov 09, 2021	20.75	20.83	20.66	20.81	5,488,705	+0.07(+0.33%)
Nov 08, 2021	20.62	20.80	20.58	20.75	9,994,554	+0.39(+1.94%)
Nov 05, 2021	20.38	20.42	20.26	20.35	9,497,236	+0.07(+0.34%)
Nov 04, 2021	20.43	20.49	20.26	20.28	9,440,619	-0.13(-0.63%)
Nov 03, 2021	20.66	20.69	20.35	20.41	11,564,725	-0.47(-2.27%)
Nov 02, 2021	20.82	21.02	20.82	20.88	5,933,406	-0.10(-0.47%)
Nov 01, 2021	21.03	20.99	20.88	20.98	8,369,118	+0.13(+0.61%)
Oct 29, 2021	20.93	20.93	20.70	20.85	8,125,808	-0.14(-0.66%)
Oct 28, 2021	20.92	21.09	20.79	20.99	10,133,418	-0.42(-1.98%)
Oct 27, 2021	21.49	21.57	21.33	21.42	22,471,012	+0.02(+0.09%)
Oct 26, 2021	21.66		21.38	21.40	14,547,339	-0.17(-0.78%)
Oct 25, 2021	21.74	21.83	21.54	21.56	21,890,274	+1.94(+9.90%)
Oct 22, 2021	19.92	20.00	19.58	19.62	14,336,641	-0.19(-0.95%)
Oct 21, 2021	19.89	20.05	19.72	19.81	6,043,498	+0.12(+0.60%)
Oct 20, 2021	19.69	19.80	19.61	19.69	3,316,367	-0.12(-0.60%)
Oct 19, 2021	19.71	19.82	19.58	19.81	3,497,285	+0.19(+0.95%)
Oct 18, 2021	19.38	19.63	19.35	19.62	4,141,827	+0.44(+2.31%)
Oct 15, 2021	19.17	19.23	19.09	19.18	3,805,186	+0.08(+0.41%)
Oct 14, 2021	19.12	19.16	18.98	19.10	5,386,295	+0.43(+2.32%)
Oct 13, 2021	18.66	18.70	18.50	18.67	2,382,613	+0.05(+0.26%)
Oct 12, 2021	18.56	18.64	18.50	18.62	3,113,647	+0.11(+0.59%)
Oct 11, 2021	18.68	18.68	18.48	18.51	4,054,432	+0.15(+0.81%)
Oct 08, 2021	18.62	18.66	18.36	18.36	3,013,414	-0.28(-1.48%)
Oct 07, 2021	18.67	18.74	18.62	18.64	4,613,277	+0.21(+1.12%)
Oct 06, 2021	18.25	18.43	18.08	18.43	4,516,729	-0.15(-0.80%)
Oct 05, 2021	18.54	18.73	18.47	18.58	9,644,580	+0.10(+0.53%)
Oct 04, 2021	18.68	18.69	18.36	18.48	5,403,307	-0.20(-1.06%)
Oct 01, 2021	18.61	18.74	18.47	18.68	3,180,162	+0.07(+0.37%)
Sep 30, 2021	18.75	18.85	18.60	18.61	5,044,451	-0.34(-1.77%)
Sep 29, 2021	18.73	18.95	18.70	18.94	4,955,464	+0.23(+1.21%)
Sep 28, 2021	19.20	19.27	18.70	18.71	5,346,900	-0.86(-4.38%)
Sep 27, 2021	19.45	19.66	19.43	19.57	4,181,209	+0.31(+1.59%)
Sep 24, 2021	19.30	19.40	19.25	19.27	2,171,165	-0.03(-0.15%)
Sep 23, 2021	19.25	19.35	19.19	19.30	3,037,109	+0.35(+1.82%)
Sep 22, 2021	18.87	19.05	18.86	18.95	2,898,487	-0.01(-0.05%)
Sep 21, 2021	19.07	19.09	18.92	18.96	2,318,950	+0.04(+0.21%)
Sep 20, 2021	18.90	18.99	18.74	18.92	4,007,669	-0.34(-1.74%)
Sep 17, 2021	19.46	19.51	19.24	19.26	6,495,442	-0.41(-2.11%)
Sep 16, 2021	19.46	19.68	19.39	19.67	8,316,143	+0.48(+2.52%)
Sep 15, 2021	19.10	19.20	19.09	19.19	4,347,618	+0.27(+1.41%)
Sep 14, 2021	19.07	19.09	18.86	18.92	4,542,735	-0.12(-0.62%)
Sep 13, 2021	19.03	19.12	18.93	19.04	3,226,775	-0.05(-0.26%)
Sep 10, 2021	19.37	19.38	19.07	19.09	3,941,689	-0.17(-0.87%)
Sep 09, 2021	19.32	19.40	19.13	19.26	9,019,918	-0.08(-0.41%)
Sep 08, 2021	19.32	19.38	19.30	19.34	3,554,176	+0.01(+0.05%)
Sep 07, 2021	19.23	19.40	19.23	19.33	2,668,415	-0.19(-0.96%)
Sep 03, 2021	19.52	19.54	19.44	19.51	3,195,365	+0.04(+0.20%)
Sep 02, 2021	19.60	19.60	19.45	19.47	5,708,862	-0.04(-0.20%)
Sep 01, 2021	19.47	19.55	19.41	19.51	7,105,805	+0.17(+0.87%)
Aug 31, 2021	19.28	19.40	19.26	19.35	7,566,749	+0.33(+1.71%)
Aug 30, 2021	19.24	19.34	19.02	19.02	8,749,698	+0.10(+0.52%)
Aug 27, 2021	18.76	18.94	18.69	18.92	8,482,681	+0.44(+2.40%)
Aug 26, 2021	18.67	18.69	18.47	18.48	3,352,221	-0.11(-0.58%)
Aug 25, 2021	18.58	18.67	18.50	18.59	5,830,006	-0.05(-0.26%)
Aug 24, 2021	18.55	18.68	18.49	18.64	5,215,948	+0.28(+1.50%)
Aug 23, 2021	18.41	18.43	18.28	18.36	4,502,880	+0.07(+0.38%)
Aug 20, 2021	18.33	18.33	18.19	18.29	3,325,440	+0.00(+0.00%)
Aug 19, 2021	18.24	18.30	18.12	18.29	3,566,885	-0.05(-0.27%)
Aug 18, 2021	18.40	18.52	18.33	18.34	5,361,164	-0.26(-1.38%)
Aug 17, 2021	18.69	18.74	18.45	18.60	5,749,045	-0.22(-1.15%)
Aug 16, 2021	18.92	18.97	18.75	18.81	7,768,486	-0.28(-1.45%)
Aug 13, 2021	19.00	19.19	18.97	19.09	4,835,019	-0.06(-0.31%)
Aug 12, 2021	18.73	19.15	18.66	19.15	8,599,138	+0.56(+3.02%)
Aug 11, 2021	18.68	18.76	18.53	18.59	4,553,462	-0.18(-0.95%)
Aug 10, 2021	18.83	18.85	18.64	18.76	4,639,616	-0.12(-0.63%)
Aug 09, 2021	18.82	18.95	18.77	18.88	4,272,064	+0.13(+0.68%)
Aug 06, 2021	18.84	18.89	18.74	18.75	3,464,544	-0.25(-1.30%)
Aug 05, 2021	18.86	19.03	18.83	19.00	3,981,902	-0.06(-0.31%)
Aug 04, 2021	18.96	19.13	18.87	19.06	4,089,297	+0.51(+2.76%)
Aug 03, 2021	18.34	18.57	18.30	18.55	5,034,475	+0.39(+2.17%)
Aug 02, 2021	18.25	18.31	18.08	18.15	7,214,552	-0.18(-0.97%)
Jul 30, 2021	18.25	18.38	18.23	18.33	4,386,885	-0.23(-1.22%)
Jul 29, 2021	18.39	18.66	18.39	18.56	7,072,866	+0.23(+1.24%)
Jul 28, 2021	18.13	18.42	18.04	18.33	6,531,429	+0.47(+2.62%)
Jul 27, 2021	17.99	18.07	17.81	17.86	7,268,052	-0.19(-1.03%)
Jul 26, 2021	17.91	18.06	17.83	18.05	5,345,412	+0.07(+0.38%)
Jul 23, 2021	17.74	18.00	17.68	17.98	8,222,332	+0.68(+3.92%)
Jul 22, 2021	17.35	17.43	17.27	17.30	2,494,352	+0.08(+0.46%)
Jul 21, 2021	17.05	17.28	16.99	17.22	3,787,347	+0.12(+0.69%)
Jul 20, 2021	16.79	17.14	16.74	17.11	5,307,848	+0.17(+0.99%)
Jul 19, 2021	17.22	17.22	16.85	16.94	7,445,022	-0.39(-2.27%)
Jul 16, 2021	17.51	17.57	17.33	17.33	2,503,821	-0.34(-1.95%)
Jul 15, 2021	17.58	17.73	17.55	17.68	3,614,959	+0.07(+0.39%)
Jul 14, 2021	17.69	17.72	17.58	17.61	2,777,803	+0.11(+0.62%)
Jul 13, 2021	17.53	17.66	17.49	17.50	4,127,461	+0.14(+0.79%)
Jul 12, 2021	17.05	17.39	17.04	17.36	10,931,815	+0.29(+1.73%)
Jul 09, 2021	16.91	17.11	16.91	17.07	4,277,340	+0.22(+1.28%)
Jul 08, 2021	16.91	16.95	16.74	16.85	6,338,959	-0.45(-2.61%)
Jul 07, 2021	17.18	17.30	17.08	17.30	5,484,857	+0.29(+1.68%)
Jul 06, 2021	17.07	17.17	17.01	17.02	6,230,207	+0.03(+0.17%)
Jul 02, 2021	16.94	17.05	16.90	16.99	3,871,483	+0.17(+0.99%)
Jul 01, 2021	16.82	16.84	16.73	16.82	3,983,061	+0.01(+0.06%)
Jun 30, 2021	16.73	16.83	16.67	16.81	3,934,623	-0.14(-0.81%)
Jun 29, 2021	17.03	17.07	16.87	16.95	5,122,200	-0.29(-1.71%)
Jun 28, 2021	17.14	17.26	17.11	17.24	4,661,775	+0.07(+0.40%)
Jun 25, 2021	17.22	17.28	17.08	17.17	3,701,749	+0.24(+1.39%)
Jun 24, 2021	16.87	17.00	16.87	16.94	3,014,617	+0.29(+1.71%)
Jun 23, 2021	16.68	16.70	16.54	16.65	3,552,813	-0.10(-0.59%)
Jun 22, 2021	16.80	16.85	16.68	16.75	3,400,547	-0.18(-1.05%)
Jun 21, 2021	16.75	16.93	16.69	16.93	3,616,899	+0.35(+2.14%)
Jun 18, 2021	16.84	16.84	16.56	16.57	3,853,488	-0.27(-1.58%)
Jun 17, 2021	16.98	16.98	16.75	16.84	4,535,074	-0.25(-1.44%)
Jun 16, 2021	17.20	17.22	17.01	17.09	3,923,646	-0.22(-1.25%)
Jun 15, 2021	17.40	17.42	17.26	17.30	3,414,547	+0.05(+0.29%)
Jun 14, 2021	17.24	17.25	17.18	17.25	3,900,711	+0.00(+0.00%)
Jun 11, 2021	17.15	17.28	17.12	17.25	3,348,119	-0.06(-0.34%)
Jun 10, 2021	17.27	17.39	17.22	17.31	5,198,375	+0.18(+1.03%)
Jun 09, 2021	17.28	17.30	17.12	17.13	4,062,717	-0.37(-2.13%)
Jun 08, 2021	17.45	17.53	17.42	17.51	3,466,916	-0.11(-0.61%)
Jun 07, 2021	17.69	17.71	17.58	17.62	10,086,277	-0.01(-0.06%)
Jun 04, 2021	17.50	17.65	17.46	17.63	3,796,099	+0.08(+0.45%)
Jun 03, 2021	17.52	17.63	17.46	17.55	3,532,618	-0.09(-0.50%)
Jun 02, 2021	17.58	17.65	17.50	17.64	5,813,121	-0.01(-0.06%)