First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	53.10	53.82	52.97	53.71	537,388	+0.96(+1.83%)
Mar 30, 2023	52.67	53.47	52.41	52.74	512,156	+0.72(+1.39%)
Mar 29, 2023	52.94	52.94	51.94	52.02	798,034	-0.19(-0.37%)
Mar 28, 2023	52.13	52.60	51.60	52.21	843,626	-0.43(-0.82%)
Mar 27, 2023	52.56	53.13	52.32	52.64	485,197	+0.82(+1.58%)
Mar 24, 2023	50.71	52.13	50.08	51.82	812,178	+0.42(+0.83%)
Mar 23, 2023	51.84	52.27	51.15	51.40	602,828	-0.41(-0.78%)
Mar 22, 2023	52.80	53.27	51.78	51.80	543,508	-1.09(-2.06%)
Mar 21, 2023	52.90	53.29	52.59	52.90	660,930	+0.95(+1.82%)
Mar 20, 2023	50.29	52.21	50.29	51.95	807,087	+2.36(+4.77%)
Mar 17, 2023	52.27	52.27	49.41	49.59	2,100,055	-2.91(-5.55%)
Mar 16, 2023	52.65	53.79	52.28	52.50	1,078,799	-0.59(-1.11%)
Mar 15, 2023	50.84	53.17	50.77	53.09	1,748,750	+0.95(+1.81%)
Mar 14, 2023	52.46	52.72	51.71	52.14	1,390,275	+0.97(+1.90%)
Mar 13, 2023	49.99	51.70	49.09	51.17	1,605,990	+0.04(+0.08%)
Mar 10, 2023	51.59	52.16	50.94	51.13	1,376,233	-0.77(-1.49%)
Mar 09, 2023	52.16	52.27	51.73	51.90	733,427	-0.34(-0.65%)
Mar 08, 2023	51.55	52.63	51.31	52.24	690,788	+0.82(+1.60%)
Mar 07, 2023	51.67	51.93	51.30	51.42	464,746	-0.27(-0.52%)
Mar 06, 2023	52.29	52.72	51.48	51.69	905,048	-0.49(-0.93%)
Mar 03, 2023	52.37	52.41	51.58	52.18	820,464	+0.08(+0.15%)
Mar 02, 2023	52.56	53.04	51.38	52.10	968,455	-1.33(-2.49%)
Mar 01, 2023	53.98	54.35	52.91	53.43	568,332	-0.83(-1.53%)
Feb 28, 2023	54.44	54.62	54.09	54.26	687,695	-0.16(-0.30%)
Feb 27, 2023	54.37	54.97	53.99	54.42	372,250	+0.42(+0.78%)
Feb 24, 2023	53.47	54.19	52.95	54.00	932,027	+0.01(+0.02%)
Feb 23, 2023	55.82	56.05	52.84	53.99	1,072,421	-1.73(-3.10%)
Feb 22, 2023	55.59	56.50	55.59	55.72	605,428	-0.19(-0.34%)
Feb 21, 2023	56.53	57.17	55.75	55.91	856,502	-1.44(-2.52%)
Feb 17, 2023	56.48	57.59	55.70	57.36	1,247,892	+0.40(+0.70%)
Feb 16, 2023	57.51	58.20	56.93	56.95	584,088	-1.38(-2.36%)
Feb 15, 2023	58.11	58.33	57.66	58.33	512,679	-0.10(-0.16%)
Feb 14, 2023	58.42	58.87	57.99	58.43	540,040	-0.20(-0.34%)
Feb 13, 2023	57.22	58.94	57.22	58.63	630,253	+1.11(+1.93%)
Feb 10, 2023	56.40	57.87	55.96	57.52	1,124,195	+2.53(+4.61%)
Feb 09, 2023	58.48	58.48	54.46	54.99	896,757	-3.82(-6.50%)
Feb 08, 2023	58.28	59.14	58.10	58.81	606,968	-0.12(-0.21%)
Feb 07, 2023	58.36	59.23	57.79	58.93	674,270	+0.10(+0.16%)
Feb 06, 2023	59.42	59.79	58.43	58.84	466,033	-1.21(-2.02%)
Feb 03, 2023	60.36	60.67	59.77	60.05	633,307	-0.89(-1.46%)
Feb 02, 2023	60.50	61.79	60.44	60.94	667,409	+0.85(+1.42%)
Feb 01, 2023	58.68	60.29	58.22	60.09	689,949	+0.97(+1.63%)
Jan 31, 2023	57.69	59.26	57.65	59.12	976,907	+1.43(+2.48%)
Jan 30, 2023	58.23	58.58	57.67	57.69	1,165,222	-0.93(-1.58%)
Jan 27, 2023	58.77	59.11	58.28	58.62	433,367	-0.20(-0.34%)
Jan 26, 2023	58.38	59.25	58.34	58.82	1,126,824	+0.71(+1.22%)
Jan 25, 2023	58.18	58.43	57.61	58.11	693,551	-0.44(-0.75%)
Jan 24, 2023	58.18	59.09	57.96	58.55	383,180	+0.24(+0.41%)
Jan 23, 2023	57.95	58.50	57.52	58.31	566,427	+0.37(+0.64%)
Jan 20, 2023	56.76	57.94	56.27	57.94	582,912	+1.06(+1.86%)
Jan 19, 2023	56.08	57.12	55.65	56.88	510,936	+0.01(+0.02%)
Jan 18, 2023	55.87	57.57	55.69	56.87	764,673	+0.97(+1.73%)
Jan 17, 2023	56.38	56.58	55.43	55.90	455,705	-0.44(-0.78%)
Jan 13, 2023	55.56	56.48	55.47	56.34	336,857	+0.27(+0.48%)
Jan 12, 2023	56.48	56.48	55.19	56.08	589,754	+0.09(+0.15%)
Jan 11, 2023	54.87	56.12	54.87	55.99	517,221	+1.24(+2.27%)
Jan 10, 2023	54.21	55.11	54.20	54.75	806,487	+0.53(+0.97%)
Jan 09, 2023	54.98	55.07	54.06	54.22	531,912	-0.74(-1.34%)
Jan 06, 2023	53.55	55.03	53.23	54.96	593,142	+2.22(+4.20%)
Jan 05, 2023	52.69	53.12	51.95	52.74	788,486	-0.33(-0.63%)
Jan 04, 2023	51.85	53.80	51.37	53.07	1,045,954	+1.99(+3.89%)
Jan 03, 2023	50.35	51.54	50.09	51.09	968,078	+1.07(+2.14%)
Dec 30, 2022	50.06	50.35	49.53	50.02	411,252	-0.48(-0.95%)
Dec 29, 2022	49.24	50.64	49.24	50.49	351,792	+1.63(+3.34%)
Dec 28, 2022	50.36	50.48	48.83	48.86	384,396	-1.39(-2.76%)
Dec 27, 2022	49.91	50.42	49.55	50.25	286,462	+0.18(+0.36%)
Dec 23, 2022	49.70	50.18	49.32	50.06	329,348	+0.36(+0.73%)
Dec 22, 2022	49.59	49.74	48.69	49.70	393,885	-0.35(-0.71%)
Dec 21, 2022	49.21	50.17	49.02	50.05	471,619	+1.41(+2.91%)
Dec 20, 2022	48.74	49.26	48.45	48.64	865,695	-0.15(-0.31%)
Dec 19, 2022	49.23	49.59	48.51	48.79	514,791	-0.43(-0.87%)
Dec 16, 2022	48.77	49.41	48.26	49.22	2,217,543	-0.33(-0.67%)
Dec 15, 2022	50.24	50.83	48.77	49.56	1,151,560	-2.03(-3.93%)
Dec 14, 2022	51.70	52.68	51.35	51.58	833,314	-0.16(-0.31%)
Dec 13, 2022	52.29	53.11	51.14	51.75	1,138,823	+0.92(+1.80%)
Dec 12, 2022	49.72	50.90	49.23	50.83	530,771	+1.02(+2.05%)
Dec 09, 2022	49.84	50.35	49.75	49.81	232,482	-0.38(-0.76%)
Dec 08, 2022	49.68	50.70	49.50	50.19	390,893	+0.70(+1.41%)
Dec 07, 2022	48.72	50.16	48.72	49.49	737,297	+0.71(+1.45%)
Dec 06, 2022	49.37	49.41	48.28	48.78	822,695	-0.55(-1.11%)
Dec 05, 2022	49.82	49.84	48.84	49.33	624,924	-0.97(-1.94%)
Dec 02, 2022	50.43	51.07	50.01	50.31	452,071	-0.85(-1.66%)
Dec 01, 2022	52.12	52.44	50.76	51.16	540,190	-0.54(-1.04%)
Nov 30, 2022	50.30	51.70	49.27	51.70	632,306	+0.95(+1.86%)
Nov 29, 2022	49.78	50.75	49.55	50.75	344,846	+0.79(+1.59%)
Nov 28, 2022	51.50	51.68	49.96	49.96	627,379	-1.67(-3.24%)
Nov 25, 2022	51.08	51.78	51.08	51.63	174,555	+0.59(+1.15%)
Nov 23, 2022	51.05	51.39	50.60	51.04	418,768	+0.11(+0.22%)
Nov 22, 2022	50.14	50.96	49.92	50.93	317,108	+1.07(+2.14%)
Nov 21, 2022	49.99	50.40	49.61	49.86	293,037	-0.32(-0.64%)
Nov 18, 2022	50.48	50.57	49.46	50.18	601,042	+0.44(+0.89%)
Nov 17, 2022	49.70	50.02	49.19	49.74	464,481	-0.78(-1.54%)
Nov 16, 2022	50.89	50.96	50.12	50.52	363,593	-0.61(-1.18%)
Nov 15, 2022	51.13	51.93	50.61	51.12	503,338	+0.65(+1.29%)
Nov 14, 2022	51.87	52.35	50.37	50.47	846,585	-1.75(-3.35%)
Nov 11, 2022	50.93	52.40	50.42	52.22	923,898	+1.60(+3.16%)
Nov 10, 2022	47.92	50.67	47.78	50.62	763,947	+4.24(+9.14%)
Nov 09, 2022	47.15	47.98	46.33	46.38	540,609	-1.12(-2.35%)
Nov 08, 2022	47.59	48.03	46.71	47.50	500,839	-0.20(-0.42%)
Nov 07, 2022	48.72	48.91	46.75	47.70	835,746	-0.84(-1.73%)
Nov 04, 2022	46.92	48.55	46.73	48.54	804,989	+2.14(+4.61%)
Nov 03, 2022	46.29	46.64	45.42	46.40	522,034	-0.47(-1.01%)
Nov 02, 2022	47.51		46.49	46.87	594,360	-0.84(-1.76%)
Nov 01, 2022	47.92	48.05	47.23	47.71	842,442	+0.04(+0.08%)
Oct 31, 2022	47.36	48.17	47.35	47.68	895,474	-0.09(-0.20%)
Oct 28, 2022	46.90	47.93	46.02	47.77	849,243	+0.99(+2.12%)
Oct 27, 2022	44.35	47.49	43.68	46.78	1,626,210	+2.75(+6.25%)
Oct 26, 2022	44.40	44.73	43.93	44.03	591,256	-0.09(-0.21%)
Oct 25, 2022	42.38	44.40	42.38	44.12	677,910	+1.63(+3.83%)
Oct 24, 2022	42.44	42.98	42.11	42.49	830,905	+0.44(+1.06%)
Oct 21, 2022	41.98	42.51	41.19	42.05	487,763	+0.18(+0.43%)
Oct 20, 2022	42.50	43.48	41.64	41.87	450,496	-0.80(-1.88%)
Oct 19, 2022	43.85	44.02	42.04	42.67	462,167	-1.49(-3.38%)
Oct 18, 2022	44.95	45.41	43.63	44.17	627,192	+0.22(+0.50%)
Oct 17, 2022	43.72	44.52	43.56	43.95	790,262	+0.91(+2.11%)
Oct 14, 2022	44.56	44.60	43.02	43.04	585,943	-1.42(-3.19%)
Oct 13, 2022	42.63	44.98	42.29	44.46	725,791	+1.15(+2.66%)
Oct 12, 2022	44.28	44.28	43.06	43.31	1,011,150	-1.03(-2.33%)
Oct 11, 2022	44.88	45.59	44.17	44.34	766,486	-0.43(-0.95%)
Oct 10, 2022	45.41	45.64	44.74	44.76	413,027	-0.38(-0.84%)
Oct 07, 2022	45.90	45.98	45.06	45.14	460,800	-1.21(-2.61%)
Oct 06, 2022	46.11	46.47	45.74	46.35	410,966	-0.18(-0.39%)
Oct 05, 2022	46.13	46.83	45.75	46.53	484,047	-0.25(-0.53%)
Oct 04, 2022	45.38	46.89	45.38	46.78	773,229	+1.77(+3.93%)
Oct 03, 2022	44.17	45.35	43.47	45.01	631,246	+1.40(+3.21%)
Sep 30, 2022	43.77	44.38	43.56	43.61	812,641	+0.11(+0.26%)
Sep 29, 2022	43.40	43.59	42.50	43.50	673,746	-0.42(-0.95%)
Sep 28, 2022	42.65	44.23	42.65	43.91	516,293	+1.37(+3.22%)
Sep 27, 2022	43.00	43.51	42.14	42.54	552,470	-0.12(-0.29%)
Sep 26, 2022	44.03	44.25	41.94	42.66	800,892	-1.70(-3.84%)
Sep 23, 2022	44.70	44.88	43.70	44.37	532,454	-0.79(-1.76%)
Sep 22, 2022	46.61	46.66	44.65	45.16	807,543	-1.54(-3.30%)
Sep 21, 2022	47.08	48.01	46.69	46.70	593,813	-0.11(-0.24%)
Sep 20, 2022	47.75	47.75	46.39	46.82	1,398,592	-1.52(-3.15%)
Sep 19, 2022	47.69	48.95	47.64	48.34	655,796	+0.51(+1.07%)
Sep 16, 2022	47.71	48.42	47.23	47.83	2,400,579	-0.20(-0.41%)
Sep 15, 2022	47.34	48.70	47.07	48.03	924,205	+0.74(+1.56%)
Sep 14, 2022	48.69	48.69	46.86	47.29	1,078,760	-1.35(-2.78%)
Sep 13, 2022	50.57	50.62	48.60	48.64	796,181	-2.77(-5.39%)
Sep 12, 2022	51.35	51.99	51.18	51.41	994,395	+0.45(+0.89%)
Sep 09, 2022	50.75	51.42	50.52	50.96	543,760	+0.31(+0.62%)
Sep 08, 2022	49.13	50.66	48.75	50.65	569,637	+1.10(+2.21%)
Sep 07, 2022	48.58	49.62	48.10	49.55	605,591	+1.02(+2.11%)
Sep 06, 2022	49.87	50.02	48.15	48.53	897,611	-1.28(-2.58%)
Sep 02, 2022	50.38	51.33	49.63	49.81	462,668	-0.07(-0.13%)
Sep 01, 2022	50.01	50.01	48.98	49.88	835,970	-0.22(-0.45%)
Aug 31, 2022	51.24	51.38	50.05	50.10	393,496	-1.04(-2.03%)
Aug 30, 2022	51.89	52.27	51.05	51.14	402,936	-0.81(-1.57%)
Aug 29, 2022	52.71	52.87	51.87	51.96	566,523	-1.22(-2.29%)
Aug 26, 2022	54.42	54.42	53.02	53.17	435,240	-1.04(-1.92%)
Aug 25, 2022	52.91	54.23	52.57	54.21	248,772	+1.41(+2.68%)
Aug 24, 2022	53.31	53.31	52.47	52.80	276,265	-0.32(-0.60%)
Aug 23, 2022	53.19	53.41	52.98	53.12	281,351	+0.10(+0.19%)
Aug 22, 2022	54.15	54.26	52.87	53.01	376,463	-1.69(-3.08%)
Aug 19, 2022	55.14	55.25	54.56	54.70	306,533	-0.66(-1.20%)
Aug 18, 2022	54.93	55.43	54.78	55.36	259,109	+0.42(+0.77%)
Aug 17, 2022	55.01	55.46	54.48	54.94	384,968	-0.53(-0.96%)
Aug 16, 2022	55.12	55.81	54.73	55.48	383,060	+0.26(+0.47%)
Aug 15, 2022	55.06	55.43	54.83	55.21	354,019	-0.29(-0.52%)
Aug 12, 2022	55.12	55.55	54.87	55.51	317,735	+0.81(+1.47%)
Aug 11, 2022	54.25	54.91	54.23	54.70	374,099	+0.62(+1.14%)
Aug 10, 2022	53.79	54.72	53.63	54.08	597,466	+1.15(+2.18%)
Aug 09, 2022	52.20	52.95	51.80	52.93	595,484	+0.62(+1.18%)
Aug 08, 2022	52.10	53.08	52.10	52.31	434,181	+0.42(+0.81%)
Aug 05, 2022	51.51	52.18	51.51	51.89	376,368	+0.18(+0.34%)
Aug 04, 2022	51.92	52.27	51.53	51.71	594,821	-0.37(-0.70%)
Aug 03, 2022	52.51	52.51	51.55	52.08	633,601	-0.34(-0.64%)
Aug 02, 2022	54.13	54.13	52.40	52.41	539,456	-2.20(-4.03%)
Aug 01, 2022	53.82	54.96	53.51	54.62	559,348	+0.30(+0.55%)
Jul 29, 2022	54.40	55.13	54.03	54.32	1,061,248	-0.16(-0.29%)
Jul 28, 2022	53.82	55.25	53.77	54.48	824,468	+1.24(+2.32%)
Jul 27, 2022	52.13	53.44	52.13	53.24	656,419	+1.31(+2.52%)
Jul 26, 2022	52.40	52.57	51.62	51.93	1,022,900	-0.61(-1.16%)
Jul 25, 2022	52.41	53.00	52.00	52.54	777,407	+0.37(+0.72%)
Jul 22, 2022	52.39	52.76	51.71	52.16	470,623	-0.15(-0.29%)
Jul 21, 2022	51.76	52.33	51.31	52.31	418,551	+0.26(+0.50%)
Jul 20, 2022	51.46	52.25	51.08	52.05	475,045	+0.61(+1.18%)
Jul 19, 2022	50.26	51.66	50.10	51.44	726,815	+1.69(+3.39%)
Jul 18, 2022	50.35	50.99	49.63	49.76	674,705	-0.74(-1.47%)
Jul 15, 2022	50.80	51.14	50.20	50.49	504,799	+0.39(+0.79%)
Jul 14, 2022	50.16	50.25	49.43	50.10	540,257	-0.82(-1.62%)
Jul 13, 2022	50.75	51.19	50.07	50.93	595,034	-0.30(-0.59%)
Jul 12, 2022	51.20	52.56	50.89	51.23	825,101	+0.04(+0.07%)
Jul 11, 2022	50.64	51.44	50.64	51.19	494,051	+0.50(+0.98%)
Jul 08, 2022	51.11	51.16	50.44	50.69	526,905	-0.22(-0.42%)
Jul 07, 2022	50.71	51.38	50.71	50.91	692,747	+0.49(+0.97%)
Jul 06, 2022	51.16	51.51	49.98	50.42	734,510	-1.01(-1.97%)
Jul 05, 2022	50.14	51.44	49.60	51.43	635,720	+0.80(+1.57%)
Jul 01, 2022	49.68	50.64	49.39	50.64	1,348,432	+1.08(+2.17%)
Jun 30, 2022	48.51	49.98	48.25	49.56	651,009	+0.62(+1.26%)
Jun 29, 2022	48.99	49.17	48.36	48.94	1,129,284	+0.11(+0.23%)
Jun 28, 2022	50.35	50.74	48.79	48.83	808,461	-1.16(-2.32%)
Jun 27, 2022	50.20	51.09	49.67	49.99	1,588,549	-0.12(-0.24%)
Jun 24, 2022	48.26	50.30	47.97	50.11	1,489,967	+2.42(+5.07%)
Jun 23, 2022	46.66	47.76	46.03	47.70	1,899,324	+0.89(+1.90%)
Jun 22, 2022	46.29	47.17	46.29	46.81	707,553	+0.02(+0.04%)
Jun 21, 2022	47.07	47.61	46.72	46.79	1,306,767	-0.08(-0.18%)
Jun 17, 2022	46.34	47.45	45.97	46.87	1,622,088	+0.78(+1.69%)
Jun 16, 2022	48.18	48.40	45.71	46.09	1,261,370	-3.17(-6.43%)
Jun 15, 2022	50.33	50.45	48.52	49.26	806,194	-0.70(-1.41%)
Jun 14, 2022	49.56	50.44	49.33	49.96	663,014	+0.40(+0.81%)
Jun 13, 2022	51.11	51.25	49.31	49.56	757,791	-2.47(-4.75%)
Jun 10, 2022	53.63	53.74	51.99	52.03	472,558	-2.46(-4.52%)
Jun 09, 2022	55.26	55.56	54.47	54.49	510,685	-0.92(-1.66%)
Jun 08, 2022	56.00	56.13	55.30	55.41	446,986	-0.96(-1.71%)
Jun 07, 2022	56.48	56.88	56.08	56.38	760,961	-0.33(-0.58%)
Jun 06, 2022	56.10	56.95	55.71	56.70	626,544	+1.02(+1.83%)
Jun 03, 2022	55.40	55.78	54.89	55.68	362,501	-0.08(-0.15%)
Jun 02, 2022	55.52	55.77	54.88	55.77	460,382	+0.41(+0.74%)
Jun 01, 2022	56.64	56.64	54.65	55.36	520,256	-0.91(-1.62%)
May 31, 2022	55.92	56.56	55.34	56.27	820,054	-0.05(-0.08%)
May 27, 2022	56.17	56.49	55.56	56.31	547,900	+0.13(+0.23%)
May 26, 2022	55.21	56.29	55.21	56.18	467,320	+0.99(+1.80%)
May 25, 2022	54.53	55.49	54.53	55.19	513,046	+0.34(+0.63%)
May 24, 2022	55.35	55.35	53.87	54.85	618,304	-0.65(-1.17%)
May 23, 2022	55.56	55.74	54.46	55.50	647,333	+0.66(+1.20%)
May 20, 2022	55.69	55.86	53.21	54.84	733,912	-0.34(-0.62%)
May 19, 2022	54.59	55.77	54.58	55.18	723,806	+0.04(+0.07%)
May 18, 2022	56.76	56.98	55.08	55.14	623,164	-1.90(-3.34%)
May 17, 2022	56.44	57.07	56.33	57.05	559,370	+1.45(+2.61%)
May 16, 2022	55.55	56.04	54.79	55.60	472,945	+0.06(+0.12%)
May 13, 2022	55.13	56.38	55.05	55.53	710,279	+0.88(+1.61%)
May 12, 2022	54.55	54.91	53.92	54.65	807,690	+0.17(+0.31%)
May 11, 2022	54.62	55.57	54.18	54.48	914,089	-0.20(-0.37%)
May 10, 2022	56.66	56.79	53.84	54.69	1,164,323	-1.61(-2.85%)
May 09, 2022	56.17	57.04	55.96	56.30	737,902	-0.56(-0.98%)
May 06, 2022	56.40	57.18	54.95	56.85	823,668	+0.17(+0.29%)
May 05, 2022	57.92	58.15	56.05	56.69	780,676	-1.97(-3.36%)
May 04, 2022	55.88	58.72	55.78	58.65	1,024,594	+2.63(+4.69%)
May 03, 2022	54.89	56.48	54.32	56.03	1,036,813	+1.38(+2.53%)
May 02, 2022	54.31	54.87	53.57	54.64	1,424,396	+0.49(+0.91%)
Apr 29, 2022	55.22	56.47	54.09	54.15	1,340,814	-1.59(-2.85%)
Apr 28, 2022	55.98	56.65	53.38	55.74	1,484,347	-0.11(-0.20%)
Apr 27, 2022	55.99	56.67	55.65	55.85	1,237,523	+0.04(+0.07%)
Apr 26, 2022	56.53	57.33	55.79	55.81	1,135,762	-1.23(-2.15%)
Apr 25, 2022	55.41	57.21	54.41	57.04	1,433,839	+1.28(+2.30%)
Apr 22, 2022	56.31	56.54	55.72	55.76	803,131	-0.78(-1.38%)
Apr 21, 2022	57.97	58.09	56.48	56.54	717,806	-0.89(-1.55%)
Apr 20, 2022	56.43	57.54	56.24	57.43	1,128,894	+1.34(+2.38%)
Apr 19, 2022	54.74	56.41	54.60	56.09	792,580	+1.55(+2.84%)
Apr 18, 2022	53.80	54.75	53.75	54.54	723,783	+0.49(+0.91%)
Apr 14, 2022	54.27	55.55	53.97	54.05	952,724	-0.08(-0.15%)
Apr 13, 2022	53.72	54.29	53.27	54.13	756,493	+0.14(+0.26%)
Apr 12, 2022	55.22	55.33	53.65	53.99	941,773	-0.84(-1.52%)
Apr 11, 2022	54.97	56.42	54.72	54.83	849,884	-0.10(-0.19%)
Apr 08, 2022	55.06	55.57	53.47	54.93	1,469,088	-0.32(-0.57%)
Apr 07, 2022	55.99	56.27	54.08	55.25	1,366,363	-0.78(-1.39%)
Apr 06, 2022	57.33	57.58	55.96	56.03	1,201,705	-1.42(-2.47%)
Apr 05, 2022	58.35	58.75	57.30	57.45	953,650	-1.03(-1.76%)
Apr 04, 2022	58.17	58.93	57.31	58.48	1,284,365	+0.14(+0.24%)