Australia Ishares MSCI ETF (NY: EWA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	21.88	21.90	21.72	21.77	1,639,011	-0.04(-0.18%)
Aug 30, 2023	21.90	21.99	21.77	21.81	2,164,221	+0.13(+0.59%)
Aug 29, 2023	21.27	21.68	21.24	21.68	1,378,717	+0.40(+1.89%)
Aug 28, 2023	21.20	21.30	21.20	21.28	899,318	+0.19(+0.88%)
Aug 25, 2023	21.10	21.22	20.87	21.09	2,513,196	+0.16(+0.75%)
Aug 24, 2023	21.14	21.22	20.93	20.93	2,532,914	-0.38(-1.79%)
Aug 23, 2023	21.10	21.35	21.10	21.32	1,927,405	+0.34(+1.64%)
Aug 22, 2023	21.10	21.11	20.94	20.97	1,008,096	-0.11(-0.51%)
Aug 21, 2023	21.05	21.11	20.92	21.08	924,560	+0.05(+0.23%)
Aug 18, 2023	20.90	21.08	20.87	21.03	1,699,935	+0.02(+0.09%)
Aug 17, 2023	21.25	21.31	20.99	21.01	2,018,412	-0.19(-0.88%)
Aug 16, 2023	21.32	21.44	21.17	21.20	2,342,064	-0.24(-1.10%)
Aug 15, 2023	21.62	21.65	21.41	21.43	2,470,723	-0.26(-1.22%)
Aug 14, 2023	21.56	21.73	21.48	21.70	2,239,684	-0.11(-0.49%)
Aug 11, 2023	21.86	21.95	21.77	21.81	1,884,821	-0.19(-0.85%)
Aug 10, 2023	22.22	22.37	21.98	21.99	1,875,034	-0.01(-0.04%)
Aug 09, 2023	22.02	22.09	21.92	22.00	1,191,414	+0.04(+0.18%)
Aug 08, 2023	21.80	21.97	21.70	21.96	1,359,799	-0.15(-0.66%)
Aug 07, 2023	22.09	22.11	21.93	22.11	1,190,438	+0.09(+0.40%)
Aug 04, 2023	22.09	22.33	22.01	22.02	2,879,079	+0.13(+0.58%)
Aug 03, 2023	21.81	22.02	21.79	21.90	1,400,143	+0.00(+0.00%)
Aug 02, 2023	22.07	22.09	21.86	21.90	1,769,648	-0.55(-2.45%)
Aug 01, 2023	22.53	22.61	22.42	22.44	1,547,504	-0.45(-1.97%)
Jul 31, 2023	22.81	22.96	22.81	22.89	1,634,512	+0.23(+0.99%)
Jul 28, 2023	22.71	22.78	22.62	22.67	1,381,051	-0.12(-0.52%)
Jul 27, 2023	23.19	23.21	22.75	22.79	3,147,048	-0.22(-0.94%)
Jul 26, 2023	22.88	23.08	22.87	23.00	2,131,001	+0.07(+0.30%)
Jul 25, 2023	22.78	22.95	22.78	22.93	1,367,349	+0.22(+0.95%)
Jul 24, 2023	22.59	22.79	22.57	22.72	1,692,913	+0.04(+0.17%)
Jul 21, 2023	22.71	22.71	22.63	22.68	1,982,900	-0.08(-0.34%)
Jul 20, 2023	22.88	22.94	22.74	22.76	1,547,369	+0.03(+0.13%)
Jul 19, 2023	22.74	22.80	22.66	22.73	4,604,129	-0.10(-0.43%)
Jul 18, 2023	22.69	22.89	22.66	22.83	1,345,085	+0.09(+0.39%)
Jul 17, 2023	22.64	22.76	22.61	22.74	801,275	-0.10(-0.43%)
Jul 14, 2023	23.02	23.04	22.83	22.84	1,312,372	-0.13(-0.55%)
Jul 13, 2023	22.80	22.99	22.80	22.96	1,405,716	+0.59(+2.63%)
Jul 12, 2023	22.22	22.38	22.21	22.38	1,092,957	+0.52(+2.38%)
Jul 11, 2023	21.66	21.86	21.64	21.86	969,212	+0.30(+1.41%)
Jul 10, 2023	21.38	21.58	21.38	21.55	981,490	-0.11(-0.50%)
Jul 07, 2023	21.42	21.75	21.41	21.66	1,282,765	+0.18(+0.82%)
Jul 06, 2023	21.65	21.65	21.38	21.48	1,359,904	-0.55(-2.49%)
Jul 05, 2023	22.18	22.19	22.02	22.03	9,842,330	-0.19(-0.84%)
Jul 03, 2023	22.14	22.25	22.14	22.22	789,716	+0.12(+0.53%)
Jun 30, 2023	22.03	22.14	22.01	22.10	3,923,012	+0.21(+0.94%)
Jun 29, 2023	21.77	21.92	21.76	21.90	1,079,007	+0.12(+0.54%)
Jun 28, 2023	21.77	21.86	21.72	21.78	1,158,223	-0.14(-0.63%)
Jun 27, 2023	21.85	21.96	21.77	21.91	1,009,286	+0.18(+0.81%)
Jun 26, 2023	21.64	21.78	21.63	21.74	812,487	+0.02(+0.09%)
Jun 23, 2023	21.63	21.76	21.62	21.72	1,107,503	-0.55(-2.46%)
Jun 22, 2023	22.22	22.28	22.15	22.27	1,563,620	-0.48(-2.11%)
Jun 21, 2023	22.62	22.82	22.57	22.75	1,433,414	-0.08(-0.34%)
Jun 20, 2023	22.89	22.92	22.75	22.83	1,245,764	-0.04(-0.17%)
Jun 16, 2023	22.99	22.99	22.84	22.87	1,976,101	+0.10(+0.43%)
Jun 15, 2023	22.45	22.78	22.45	22.77	1,553,901	+0.41(+1.84%)
Jun 14, 2023	22.42	22.53	22.21	22.36	1,517,479	+0.08(+0.35%)
Jun 13, 2023	22.31	22.35	22.21	22.28	3,301,057	+0.27(+1.25%)
Jun 12, 2023	21.95	22.01	21.88	22.00	1,342,580	+0.09(+0.40%)
Jun 09, 2023	21.95	22.01	21.89	21.91	1,536,760	-0.02(-0.09%)
Jun 08, 2023	21.77	21.93	21.75	21.93	1,345,648	+0.32(+1.50%)
Jun 07, 2023	21.77	21.89	21.59	21.61	2,121,334	-0.23(-1.05%)
Jun 06, 2023	21.66	21.87	21.66	21.84	1,232,104	+0.14(+0.67%)
Jun 05, 2023	21.83	21.86	21.70	21.70	1,146,028	-0.15(-0.70%)
Jun 02, 2023	21.74	21.88	21.73	21.85	1,479,212	+0.33(+1.52%)
Jun 01, 2023	21.19	21.55	21.18	21.52	1,797,964	+0.48(+2.29%)
May 31, 2023	20.97	21.07	20.86	21.04	1,657,641	-0.37(-1.71%)
May 30, 2023	21.55	21.56	21.31	21.41	1,508,069	-0.16(-0.76%)
May 26, 2023	21.41	21.58	21.41	21.57	863,410	+0.35(+1.63%)
May 25, 2023	21.29	21.30	21.13	21.22	1,325,513	-0.21(-0.99%)
May 24, 2023	21.61	21.61	21.41	21.44	805,414	-0.42(-1.94%)
May 23, 2023	21.96	22.02	21.84	21.86	1,126,653	-0.27(-1.22%)
May 22, 2023	22.07	22.19	22.07	22.13	788,935	+0.00(+0.00%)
May 19, 2023	22.21	22.22	22.08	22.13	1,112,841	+0.17(+0.79%)
May 18, 2023	21.90	21.96	21.80	21.95	891,079	-0.10(-0.44%)
May 17, 2023	22.01	22.08	21.86	22.05	626,000	+0.18(+0.84%)
May 16, 2023	22.10	22.13	21.85	21.87	791,942	-0.40(-1.81%)
May 15, 2023	22.17	22.28	22.10	22.27	2,805,592	+0.25(+1.14%)
May 12, 2023	22.13	22.16	21.90	22.02	1,741,257	-0.09(-0.39%)
May 11, 2023	22.10	22.11	21.93	22.11	3,085,511	-0.25(-1.12%)
May 10, 2023	22.51	22.51	22.15	22.36	1,118,637	+0.07(+0.30%)
May 09, 2023	22.25	22.36	22.23	22.29	1,042,551	-0.13(-0.60%)
May 08, 2023	22.55	22.55	22.40	22.43	543,068	+0.01(+0.04%)
May 05, 2023	22.13	22.46	22.12	22.42	1,021,267	+0.62(+2.82%)
May 04, 2023	21.82	21.91	21.74	21.80	1,020,396	-0.02(-0.09%)
May 03, 2023	21.86	22.03	21.80	21.82	1,248,459	-0.16(-0.74%)
May 02, 2023	22.08	22.09	21.83	21.98	1,341,396	-0.21(-0.95%)
May 01, 2023	22.33	22.37	22.17	22.20	2,585,721	-0.07(-0.30%)
Apr 28, 2023	22.02	22.27	22.01	22.26	3,272,298	+0.02(+0.09%)
Apr 27, 2023	22.03	22.24	21.96	22.24	4,242,955	+0.27(+1.23%)
Apr 26, 2023	22.05	22.11	21.91	21.97	2,195,764	-0.07(-0.31%)
Apr 25, 2023	22.26	22.28	22.01	22.04	2,124,254	-0.40(-1.80%)
Apr 24, 2023	22.37	22.45	22.33	22.45	583,117	+0.08(+0.34%)
Apr 21, 2023	22.44	22.45	22.28	22.37	2,860,494	-0.24(-1.06%)
Apr 20, 2023	22.60	22.74	22.54	22.61	896,360	+0.02(+0.08%)
Apr 19, 2023	22.57	22.63	22.57	22.59	639,759	-0.07(-0.30%)
Apr 18, 2023	22.63	22.69	22.59	22.66	1,490,315	+0.10(+0.43%)
Apr 17, 2023	22.52	22.59	22.44	22.56	1,338,170	-0.01(-0.04%)
Apr 14, 2023	22.75	22.83	22.50	22.57	2,681,057	-0.22(-0.97%)
Apr 13, 2023	22.62	22.81	22.59	22.79	2,884,710	+0.30(+1.33%)
Apr 12, 2023	22.60	22.64	22.44	22.49	4,161,332	+0.13(+0.56%)
Apr 11, 2023	22.30	22.41	22.27	22.37	2,221,654	+0.19(+0.87%)
Apr 10, 2023	21.98	22.19	21.95	22.18	2,248,910	-0.04(-0.17%)
Apr 06, 2023	22.06	22.31	21.99	22.21	1,494,005	+0.00(+0.00%)
Apr 05, 2023	22.18	22.26	22.09	22.21	1,543,961	-0.06(-0.26%)
Apr 04, 2023	22.32	22.36	22.19	22.27	4,149,973	-0.17(-0.77%)
Apr 03, 2023	22.33	22.46	22.28	22.45	4,344,460	+0.38(+1.70%)
Mar 31, 2023	22.05	22.14	22.04	22.07	1,846,507	+0.09(+0.39%)
Mar 30, 2023	21.99	22.02	21.92	21.98	1,210,541	+0.28(+1.29%)
Mar 29, 2023	21.69	21.77	21.63	21.70	1,206,502	+0.20(+0.94%)
Mar 28, 2023	21.40	21.52	21.39	21.50	1,216,646	+0.20(+0.95%)
Mar 27, 2023	21.24	21.32	21.16	21.30	2,668,099	+0.12(+0.55%)
Mar 24, 2023	21.06	21.21	20.95	21.19	1,531,434	-0.02(-0.09%)
Mar 23, 2023	21.39	21.55	21.09	21.20	2,158,396	-0.10(-0.45%)
Mar 22, 2023	21.46	21.75	21.29	21.30	1,384,027	-0.12(-0.54%)
Mar 21, 2023	21.43	21.46	21.29	21.42	1,791,678	+0.08(+0.36%)
Mar 20, 2023	21.26	21.43	21.25	21.34	1,211,991	+0.20(+0.96%)
Mar 17, 2023	21.21	21.28	21.06	21.14	1,737,065	-0.13(-0.59%)
Mar 16, 2023	20.88	21.26	20.85	21.26	1,940,841	+0.25(+1.19%)
Mar 15, 2023	20.99	21.14	20.76	21.01	4,891,350	-0.56(-2.59%)
Mar 14, 2023	21.53	21.59	21.37	21.57	2,784,061	+0.30(+1.40%)
Mar 13, 2023	21.14	21.45	21.09	21.27	8,023,659	-0.13(-0.63%)
Mar 10, 2023	21.66	21.77	21.36	21.41	2,737,438	-0.38(-1.77%)
Mar 09, 2023	22.14	22.20	21.77	21.79	2,050,282	-0.26(-1.18%)
Mar 08, 2023	22.00	22.17	21.95	22.05	1,064,591	+0.17(+0.79%)
Mar 07, 2023	22.28	22.28	21.84	21.88	3,783,646	-0.49(-2.19%)
Mar 06, 2023	22.40	22.46	22.31	22.37	1,718,085	-0.22(-0.98%)
Mar 03, 2023	22.37	22.59	22.30	22.59	1,226,056	+0.37(+1.65%)
Mar 02, 2023	22.02	22.25	22.01	22.22	1,647,237	+0.01(+0.04%)
Mar 01, 2023	22.17	22.28	22.08	22.21	1,711,739	+0.20(+0.92%)
Feb 28, 2023	22.05	22.16	21.98	22.01	2,758,482	-0.13(-0.57%)
Feb 27, 2023	22.10	22.21	22.05	22.14	1,261,558	+0.09(+0.39%)
Feb 24, 2023	22.01	22.09	21.95	22.05	4,966,078	-0.42(-1.88%)
Feb 23, 2023	22.52	22.55	22.22	22.47	1,457,708	+0.01(+0.04%)
Feb 22, 2023	22.57	22.61	22.40	22.46	1,011,036	-0.11(-0.47%)
Feb 21, 2023	22.71	22.78	22.55	22.57	1,037,940	-0.22(-0.97%)
Feb 17, 2023	22.67	22.81	22.58	22.79	1,013,449	-0.14(-0.63%)
Feb 16, 2023	22.81	23.11	22.75	22.94	3,569,379	-0.10(-0.42%)
Feb 15, 2023	22.82	23.03	22.78	23.03	1,579,355	-0.47(-2.01%)
Feb 14, 2023	23.28	23.61	23.21	23.50	4,497,354	-0.04(-0.16%)
Feb 13, 2023	23.31	23.55	23.30	23.54	1,506,581	+0.29(+1.24%)
Feb 10, 2023	23.31	23.32	23.17	23.25	1,413,754	-0.11(-0.45%)
Feb 09, 2023	23.76	23.77	23.30	23.36	10,840,982	-0.07(-0.29%)
Feb 08, 2023	23.57	23.60	23.38	23.43	1,227,704	-0.18(-0.77%)
Feb 07, 2023	23.22	23.65	23.15	23.61	7,661,927	+0.23(+0.99%)
Feb 06, 2023	23.34	23.43	23.20	23.38	923,652	-0.22(-0.94%)
Feb 03, 2023	23.69	23.87	23.55	23.60	1,205,177	-0.39(-1.64%)
Feb 02, 2023	24.22	24.23	23.85	23.99	1,399,223	-0.17(-0.72%)
Feb 01, 2023	23.95	24.26	23.65	24.17	3,385,606	+0.25(+1.05%)
Jan 31, 2023	23.68	23.94	23.64	23.92	1,055,292	+0.16(+0.69%)
Jan 30, 2023	23.77	23.92	23.73	23.75	1,207,260	-0.24(-1.00%)
Jan 27, 2023	23.95	24.08	23.85	23.99	4,117,240	-0.08(-0.32%)
Jan 26, 2023	24.05	24.11	23.84	24.07	1,104,461	+0.15(+0.64%)
Jan 25, 2023	23.67	23.94	23.62	23.92	1,503,896	+0.23(+0.97%)
Jan 24, 2023	23.52	23.71	23.41	23.69	1,278,064	+0.07(+0.29%)
Jan 23, 2023	23.34	23.65	23.32	23.62	1,089,534	+0.16(+0.70%)
Jan 20, 2023	23.19	23.46	23.10	23.46	2,588,492	+0.31(+1.33%)
Jan 19, 2023	23.07	23.21	22.96	23.15	1,762,268	+0.19(+0.84%)
Jan 18, 2023	23.48	23.50	22.95	22.96	1,905,778	-0.26(-1.12%)
Jan 17, 2023	23.19	23.28	23.16	23.22	1,689,848	+0.12(+0.50%)
Jan 13, 2023	22.78	23.12	22.78	23.10	5,358,965	+0.17(+0.76%)
Jan 12, 2023	22.77	22.98	22.47	22.93	6,690,951	+0.45(+2.01%)
Jan 11, 2023	22.36	22.47	22.30	22.47	2,291,040	+0.31(+1.39%)
Jan 10, 2023	22.12	22.18	22.00	22.17	1,084,937	+0.03(+0.13%)
Jan 09, 2023	22.22	22.39	22.12	22.14	1,167,820	-0.01(-0.04%)
Jan 06, 2023	21.65	22.15	21.49	22.15	1,362,328	+0.76(+3.55%)
Jan 05, 2023	21.45	21.50	21.34	21.39	2,636,369	-0.31(-1.42%)
Jan 04, 2023	21.75	21.80	21.57	21.70	2,165,555	+0.56(+2.64%)
Jan 03, 2023	21.13	21.28	21.02	21.14	3,101,418	-0.25(-1.17%)
Dec 30, 2022	21.37	21.48	21.32	21.39	3,121,238	-0.12(-0.54%)
Dec 29, 2022	21.37	21.55	21.35	21.50	2,185,386	+0.23(+1.09%)
Dec 28, 2022	21.60	21.66	21.26	21.27	2,318,878	-0.29(-1.34%)
Dec 27, 2022	21.54	21.72	21.46	21.56	2,688,649	+0.09(+0.40%)
Dec 23, 2022	21.30	21.48	21.25	21.47	2,154,209	+0.28(+1.32%)
Dec 22, 2022	21.37	21.37	21.04	21.19	1,778,708	-0.36(-1.65%)
Dec 21, 2022	21.45	21.61	21.43	21.55	5,837,637	+0.34(+1.59%)
Dec 20, 2022	21.17	21.32	21.14	21.21	1,757,935	-0.13(-0.63%)
Dec 19, 2022	21.54	21.57	21.29	21.35	2,101,103	-0.02(-0.09%)
Dec 16, 2022	21.32	21.46	21.24	21.37	2,571,219	-0.09(-0.40%)
Dec 15, 2022	21.76	21.78	21.38	21.45	1,839,938	-0.71(-3.21%)
Dec 14, 2022	22.21	22.30	21.91	22.17	3,735,859	-0.06(-0.26%)
Dec 13, 2022	22.54	22.57	22.16	22.22	3,414,848	+0.30(+1.36%)
Dec 12, 2022	21.86	21.93	21.75	21.93	4,401,600	+0.05(+0.22%)
Dec 09, 2022	21.91	22.10	21.88	21.88	1,642,579	-0.03(-0.13%)
Dec 08, 2022	21.78	21.93	21.73	21.91	2,372,209	+0.09(+0.43%)
Dec 07, 2022	21.77	21.88	21.69	21.81	3,433,102	+0.04(+0.17%)
Dec 06, 2022	21.95	22.02	21.68	21.77	2,027,466	-0.11(-0.52%)
Dec 05, 2022	22.26	22.32	21.84	21.89	3,264,842	-0.43(-1.95%)
Dec 02, 2022	22.12	22.40	22.11	22.32	2,199,765	-0.08(-0.38%)
Dec 01, 2022	22.50	22.55	22.28	22.41	3,869,281	+0.04(+0.17%)
Nov 30, 2022	22.03	22.42	21.81	22.37	4,033,514	+0.59(+2.69%)
Nov 29, 2022	21.78	21.93	21.72	21.78	2,476,871	+0.21(+0.96%)
Nov 28, 2022	21.75	21.87	21.55	21.58	1,788,737	-0.40(-1.80%)
Nov 25, 2022	21.89	22.00	21.89	21.97	1,877,913	+0.09(+0.43%)
Nov 23, 2022	21.59	21.89	21.58	21.88	2,806,656	+0.29(+1.36%)
Nov 22, 2022	21.40	21.60	21.37	21.59	3,197,430	+0.33(+1.55%)
Nov 21, 2022	21.23	21.26	21.08	21.26	4,044,345	-0.24(-1.10%)
Nov 18, 2022	21.54	21.55	21.38	21.49	5,882,982	+0.08(+0.35%)
Nov 17, 2022	21.17	21.43	21.16	21.42	2,575,990	-0.04(-0.18%)
Nov 16, 2022	21.56	21.60	21.38	21.45	3,470,306	-0.15(-0.70%)
Nov 15, 2022	21.67	21.76	21.45	21.60	6,315,790	+0.34(+1.60%)
Nov 14, 2022	21.34	21.47	21.26	21.26	2,298,070	-0.26(-1.23%)
Nov 11, 2022	21.29	21.57	21.22	21.53	5,369,199	+0.44(+2.10%)
Nov 10, 2022	20.64	21.09	20.53	21.09	4,169,732	+1.21(+6.08%)
Nov 09, 2022	20.15	20.30	19.88	19.88	2,721,784	-0.42(-2.05%)
Nov 08, 2022	20.19	20.49	20.12	20.29	4,149,317	+0.20(+0.99%)
Nov 07, 2022	20.13	20.17	19.99	20.09	2,792,063	-0.05(-0.23%)
Nov 04, 2022	20.00	20.19	19.84	20.14	8,531,591	+0.95(+4.97%)
Nov 03, 2022	19.04	19.27	19.02	19.19	2,908,457	-0.29(-1.50%)
Nov 02, 2022	19.89		19.47	19.48	6,655,775	-0.36(-1.81%)
Nov 01, 2022	20.11	20.13	19.75	19.84	6,768,181	+0.27(+1.40%)
Oct 31, 2022	19.40	19.58	19.40	19.57	5,017,135	-0.07(-0.34%)
Oct 28, 2022	19.47	19.63	19.40	19.63	2,744,269	+0.03(+0.14%)
Oct 27, 2022	19.72	19.85	19.57	19.60	3,493,556	-0.10(-0.53%)
Oct 26, 2022	19.57	19.90	19.55	19.71	3,923,317	+0.22(+1.11%)
Oct 25, 2022	19.23	19.53	19.23	19.49	2,858,281	+0.38(+1.98%)
Oct 24, 2022	19.01	19.18	18.89	19.11	3,345,326	-0.15(-0.78%)
Oct 21, 2022	18.64	19.29	18.55	19.26	5,684,389	+0.45(+2.41%)
Oct 20, 2022	18.92	19.19	18.75	18.81	4,444,418	-0.02(-0.10%)
Oct 19, 2022	18.84	18.95	18.67	18.83	3,900,122	-0.12(-0.65%)
Oct 18, 2022	19.13	19.17	18.75	18.95	4,759,878	+0.09(+0.50%)
Oct 17, 2022	18.79	18.97	18.79	18.86	4,331,880	+0.37(+1.99%)
Oct 14, 2022	19.01	19.07	18.45	18.49	6,962,260	-0.48(-2.54%)
Oct 13, 2022	18.14	19.04	18.12	18.97	7,922,162	+0.44(+2.40%)
Oct 12, 2022	18.47	18.64	18.40	18.53	4,473,054	+0.00(+0.00%)
Oct 11, 2022	18.59	18.86	18.43	18.53	4,885,767	-0.26(-1.41%)
Oct 10, 2022	18.89	18.90	18.65	18.79	4,289,438	-0.23(-1.19%)
Oct 07, 2022	19.18	19.25	18.92	19.02	2,714,150	-0.30(-1.56%)
Oct 06, 2022	19.43	19.56	19.27	19.32	4,770,119	-0.30(-1.54%)
Oct 05, 2022	19.45	19.75	19.34	19.62	4,045,705	-0.06(-0.29%)
Oct 04, 2022	19.41	19.70	19.41	19.68	3,967,772	+0.62(+3.27%)
Oct 03, 2022	18.83	19.13	18.76	19.06	7,333,042	+0.53(+2.85%)
Sep 30, 2022	18.71	18.85	18.48	18.53	6,256,704	-0.36(-1.90%)
Sep 29, 2022	18.94	18.96	18.70	18.89	3,541,885	-0.18(-0.94%)
Sep 28, 2022	18.63	19.12	18.59	19.06	3,292,910	+0.54(+2.91%)
Sep 27, 2022	18.74	18.84	18.40	18.53	4,620,565	-0.16(-0.86%)
Sep 26, 2022	18.83	19.01	18.55	18.69	7,003,619	-0.15(-0.80%)
Sep 23, 2022	19.05	19.05	18.67	18.84	6,738,470	-0.74(-3.76%)
Sep 22, 2022	19.63	19.70	19.50	19.57	4,562,081	-0.04(-0.19%)
Sep 21, 2022	19.89	20.08	19.60	19.61	3,824,810	-0.41(-2.03%)
Sep 20, 2022	20.08	20.12	19.90	20.02	2,920,427	-0.23(-1.12%)
Sep 19, 2022	19.83	20.25	19.81	20.25	2,755,575	+0.19(+0.94%)
Sep 16, 2022	19.98	20.12	19.89	20.06	3,248,908	-0.16(-0.79%)
Sep 15, 2022	20.31	20.49	20.16	20.22	2,176,813	-0.16(-0.79%)
Sep 14, 2022	20.39	20.47	20.24	20.38	3,386,806	-0.04(-0.19%)
Sep 13, 2022	20.80	20.95	20.38	20.42	3,596,805	-0.92(-4.29%)
Sep 12, 2022	21.32	21.41	21.26	21.33	2,656,262	+0.23(+1.07%)
Sep 09, 2022	20.92	21.13	20.90	21.10	2,220,276	+0.65(+3.19%)
Sep 08, 2022	20.20	20.48	20.18	20.45	3,679,391	+0.19(+0.93%)
Sep 07, 2022	19.92	20.27	19.92	20.26	2,798,593	-0.01(-0.05%)
Sep 06, 2022	20.42	20.47	20.23	20.27	2,927,887	-0.28(-1.38%)
Sep 02, 2022	20.79	20.91	20.48	20.56	6,144,055	+0.04(+0.18%)