Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	33.26	33.31	32.80	32.81	1,457,282	-0.31(-0.93%)
Aug 30, 2023	33.15	33.33	33.02	33.12	812,525	-0.05(-0.15%)
Aug 29, 2023	32.92	33.26	32.91	33.17	1,172,464	+0.25(+0.76%)
Aug 28, 2023	32.97	33.33	32.90	32.92	939,204	-0.07(-0.20%)
Aug 25, 2023	32.88	33.16	32.81	32.99	909,913	+0.13(+0.41%)
Aug 24, 2023	33.05	33.46	32.79	32.85	1,185,399	-0.24(-0.73%)
Aug 23, 2023	33.19	33.19	32.81	33.09	1,773,583	+0.20(+0.62%)
Aug 22, 2023	32.60	33.06	32.51	32.89	1,522,530	+0.31(+0.95%)
Aug 21, 2023	32.77	32.84	32.16	32.58	1,142,068	-0.30(-0.91%)
Aug 18, 2023	32.70	32.93	32.58	32.88	1,449,886	+0.22(+0.68%)
Aug 17, 2023	32.48	32.83	32.48	32.66	1,396,645	+0.12(+0.36%)
Aug 16, 2023	32.34	32.71	32.33	32.54	1,786,885	+0.33(+1.02%)
Aug 15, 2023	32.47	32.86	32.17	32.22	1,917,222	-0.46(-1.42%)
Aug 14, 2023	33.23	33.23	32.64	32.68	1,663,641	-0.64(-1.91%)
Aug 11, 2023	33.27	33.35	33.10	33.32	987,081	+0.11(+0.32%)
Aug 10, 2023	33.33	33.52	33.14	33.21	1,209,199	-0.07(-0.20%)
Aug 09, 2023	33.06	33.69	32.98	33.28	1,217,589	+0.00(+0.00%)
Aug 08, 2023	33.31	33.33	32.87	33.28	1,118,226	-0.13(-0.38%)
Aug 07, 2023	33.50	33.71	33.33	33.40	984,075	-0.02(-0.06%)
Aug 04, 2023	34.10	34.29	33.33	33.42	914,525	-0.56(-1.64%)
Aug 03, 2023	34.68	34.68	33.73	33.98	1,248,271	-0.89(-2.54%)
Aug 02, 2023	34.53	34.93	34.42	34.87	891,947	+0.18(+0.53%)
Aug 01, 2023	34.81	35.05	34.54	34.68	1,193,431	-0.15(-0.44%)
Jul 31, 2023	34.76	34.98	34.63	34.84	1,188,714	+0.18(+0.53%)
Jul 28, 2023	34.95	35.24	34.51	34.66	1,253,523	-0.13(-0.36%)
Jul 27, 2023	35.45	35.45	34.71	34.78	1,195,215	-0.80(-2.25%)
Jul 26, 2023	35.27	35.88	35.27	35.58	1,178,302	+0.18(+0.52%)
Jul 25, 2023	35.21	35.49	35.10	35.40	942,976	+0.14(+0.41%)
Jul 24, 2023	35.72	35.72	35.09	35.25	1,567,070	-0.40(-1.11%)
Jul 21, 2023	35.50	35.71	35.19	35.65	1,172,392	+0.42(+1.20%)
Jul 20, 2023	34.69	35.28	34.51	35.22	1,088,105	+0.57(+1.64%)
Jul 19, 2023	34.39	34.87	34.39	34.66	1,568,787	+0.45(+1.32%)
Jul 18, 2023	34.34	34.77	33.86	34.20	1,760,647	-0.11(-0.31%)
Jul 17, 2023	34.92	34.96	34.25	34.31	1,436,539	-0.72(-2.06%)
Jul 14, 2023	35.18	35.19	34.83	35.03	674,344	-0.17(-0.49%)
Jul 13, 2023	34.87	35.20	34.83	35.20	925,354	+0.26(+0.74%)
Jul 12, 2023	34.65	35.05	34.45	34.94	838,752	+0.48(+1.40%)
Jul 11, 2023	34.12	34.47	33.96	34.46	828,132	+0.43(+1.27%)
Jul 10, 2023	34.16	34.33	33.80	34.03	791,504	-0.25(-0.73%)
Jul 07, 2023	34.32	34.72	34.21	34.28	1,617,382	-0.26(-0.74%)
Jul 06, 2023	34.61	34.62	34.25	34.54	1,295,054	-0.27(-0.77%)
Jul 05, 2023	34.21	35.04	34.21	34.80	831,235	+0.30(+0.86%)
Jul 03, 2023	34.10	34.55	34.10	34.51	555,059	+0.30(+0.86%)
Jun 30, 2023	34.02	34.32	33.85	34.21	1,081,819	+0.33(+0.98%)
Jun 29, 2023	33.62	34.03	33.46	33.88	776,637	+0.08(+0.23%)
Jun 28, 2023	34.34	34.46	33.66	33.80	1,083,879	-0.58(-1.69%)
Jun 27, 2023	34.49	34.58	34.22	34.38	806,069	+0.03(+0.08%)
Jun 26, 2023	34.16	34.56	33.92	34.35	927,573	+0.36(+1.06%)
Jun 23, 2023	34.56	34.68	33.95	33.99	1,397,154	-0.49(-1.41%)
Jun 22, 2023	34.95	35.00	34.38	34.48	846,465	-0.37(-1.07%)
Jun 21, 2023	34.56	34.96	34.12	34.85	1,117,219	+0.13(+0.38%)
Jun 20, 2023	34.92	35.12	34.54	34.72	1,581,311	-0.34(-0.98%)
Jun 16, 2023	34.90	35.12	34.86	35.06	2,815,111	+0.24(+0.68%)
Jun 15, 2023	34.98	34.98	34.67	34.82	1,620,130	+0.32(+0.94%)
Jun 14, 2023	34.57	34.95	34.32	34.50	1,112,545	-0.06(-0.17%)
Jun 13, 2023	34.24	34.72	34.10	34.55	1,202,467	+0.06(+0.17%)
Jun 12, 2023	34.59	34.70	34.38	34.50	710,431	-0.04(-0.11%)
Jun 09, 2023	34.74	34.81	34.44	34.54	1,039,843	-0.27(-0.77%)
Jun 08, 2023	34.60	34.87	34.44	34.80	1,155,009	+0.07(+0.19%)
Jun 07, 2023	34.11	34.84	33.84	34.74	1,149,373	+0.73(+2.16%)
Jun 06, 2023	34.27	34.27	33.82	34.00	1,171,488	-0.08(-0.22%)
Jun 05, 2023	33.84	34.22	33.82	34.08	1,427,461	+0.09(+0.25%)
Jun 02, 2023	33.20	34.09	33.20	33.99	1,048,957	+0.64(+1.91%)
Jun 01, 2023	33.68	33.80	33.08	33.35	928,540	-0.26(-0.77%)
May 31, 2023	33.35	33.84	33.20	33.61	1,354,917	+0.26(+0.77%)
May 30, 2023	33.34	33.51	33.23	33.35	743,416	+0.05(+0.14%)
May 26, 2023	33.22	33.38	32.94	33.31	701,448	+0.02(+0.06%)
May 25, 2023	33.95	33.95	33.20	33.29	1,769,002	-0.77(-2.27%)
May 24, 2023	34.16	34.36	33.95	34.06	767,863	-0.21(-0.61%)
May 23, 2023	34.44	34.77	34.26	34.27	1,075,016	-0.22(-0.64%)
May 22, 2023	34.52	34.73	34.26	34.49	840,314	+0.08(+0.22%)
May 19, 2023	35.01	35.11	34.38	34.41	1,420,357	-0.45(-1.28%)
May 18, 2023	34.51	34.88	34.34	34.86	1,673,098	+0.12(+0.36%)
May 17, 2023	34.93	35.02	34.62	34.74	1,284,694	-0.16(-0.46%)
May 16, 2023	35.50	35.56	34.84	34.90	591,827	-0.55(-1.56%)
May 15, 2023	36.10	36.13	35.31	35.45	691,039	-0.53(-1.48%)
May 12, 2023	35.97	36.21	35.83	35.98	805,212	+0.24(+0.67%)
May 11, 2023	36.15	36.18	35.48	35.75	878,768	-0.43(-1.19%)
May 10, 2023	36.09	36.24	35.75	36.17	892,113	+0.36(+1.01%)
May 09, 2023	35.70	35.94	35.59	35.81	740,199	+0.04(+0.11%)
May 08, 2023	35.91	36.03	35.59	35.77	860,324	-0.19(-0.53%)
May 05, 2023	35.61	36.01	35.51	35.96	1,080,802	+0.40(+1.12%)
May 04, 2023	35.01	35.72	34.47	35.56	1,372,186	+0.50(+1.41%)
May 03, 2023	35.28	35.53	35.01	35.07	1,104,248	-0.01(-0.03%)
May 02, 2023	35.59	35.69	34.74	35.08	1,149,002	-0.58(-1.63%)
May 01, 2023	35.64	36.15	35.64	35.66	912,498	-0.10(-0.29%)
Apr 28, 2023	35.93	36.20	35.58	35.76	1,158,941	-0.18(-0.50%)
Apr 27, 2023	35.30	35.96	35.30	35.95	1,041,866	+0.61(+1.73%)
Apr 26, 2023	35.88	36.03	35.18	35.34	1,114,296	-0.80(-2.21%)
Apr 25, 2023	36.08	36.24	35.99	36.14	855,754	+0.00(+0.00%)
Apr 24, 2023	35.83	36.16	35.57	36.14	1,213,316	+0.30(+0.82%)
Apr 21, 2023	35.85	35.96	35.53	35.84	1,010,926	+0.21(+0.59%)
Apr 20, 2023	35.67	35.87	35.43	35.63	975,425	-0.19(-0.53%)
Apr 19, 2023	35.57	35.98	35.55	35.82	1,106,773	+0.34(+0.97%)
Apr 18, 2023	36.09	36.16	35.38	35.48	1,418,422	-0.59(-1.64%)
Apr 17, 2023	36.34	36.45	35.84	36.07	1,188,761	-0.08(-0.21%)
Apr 14, 2023	36.08	36.23	35.86	36.15	1,081,907	-0.19(-0.52%)
Apr 13, 2023	36.51	36.54	35.84	36.34	1,587,758	-0.44(-1.19%)
Apr 12, 2023	36.77	37.11	36.65	36.77	1,265,061	+0.07(+0.18%)
Apr 11, 2023	36.79	36.84	36.62	36.71	1,122,930	-0.11(-0.31%)
Apr 10, 2023	36.59	36.83	36.22	36.82	1,141,418	+0.15(+0.42%)
Apr 06, 2023	36.90	37.01	36.45	36.67	1,336,631	-0.05(-0.14%)
Apr 05, 2023	35.54	36.85	35.43	36.72	1,500,710	+1.34(+3.78%)
Apr 04, 2023	35.02	35.49	34.99	35.38	1,361,006	+0.29(+0.83%)
Apr 03, 2023	35.39	35.50	35.06	35.09	1,472,195	-0.41(-1.14%)
Mar 31, 2023	35.25	35.51	35.15	35.50	1,155,414	+0.41(+1.15%)
Mar 30, 2023	35.03	35.29	34.90	35.09	1,258,309	+0.23(+0.65%)
Mar 29, 2023	34.29	34.92	34.27	34.87	1,350,067	+0.74(+2.18%)
Mar 28, 2023	33.79	34.39	33.71	34.12	1,241,473	+0.37(+1.09%)
Mar 27, 2023	33.78	34.08	33.63	33.75	1,011,099	+0.13(+0.39%)
Mar 24, 2023	32.42	33.62	32.39	33.62	889,229	+1.14(+3.51%)
Mar 23, 2023	33.06	33.19	32.38	32.48	1,474,708	-0.64(-1.94%)
Mar 22, 2023	33.83	33.99	33.11	33.12	1,537,417	-0.84(-2.47%)
Mar 21, 2023	34.55	34.63	33.41	33.96	1,776,524	-0.47(-1.37%)
Mar 20, 2023	33.74	34.50	33.74	34.43	1,596,873	+0.80(+2.38%)
Mar 17, 2023	33.90	34.06	33.44	33.63	2,861,497	-0.41(-1.22%)
Mar 16, 2023	33.53	34.10	33.32	34.05	1,192,578	+0.40(+1.18%)
Mar 15, 2023	33.24	33.86	32.96	33.65	1,213,402	+0.35(+1.05%)
Mar 14, 2023	33.02	33.49	32.87	33.30	1,344,290	+0.66(+2.02%)
Mar 13, 2023	32.38	33.37	32.26	32.64	1,486,261	+0.22(+0.67%)
Mar 10, 2023	33.17	33.25	32.26	32.42	751,876	-0.63(-1.91%)
Mar 09, 2023	33.65	33.87	33.04	33.06	867,325	-0.58(-1.71%)
Mar 08, 2023	33.30	33.70	33.10	33.63	837,276	+0.36(+1.08%)
Mar 07, 2023	33.83	34.00	33.15	33.27	871,491	-0.51(-1.51%)
Mar 06, 2023	33.85	34.01	33.63	33.78	1,036,662	+0.04(+0.11%)
Mar 03, 2023	33.69	33.81	33.12	33.74	1,296,639	+0.18(+0.53%)
Mar 02, 2023	33.05	33.59	32.88	33.57	1,085,420	+0.44(+1.34%)
Mar 01, 2023	33.41	33.48	32.79	33.12	2,269,267	-0.55(-1.62%)
Feb 28, 2023	34.01	34.44	33.46	33.67	3,226,055	-0.80(-2.32%)
Feb 27, 2023	35.14	35.41	34.34	34.47	1,008,956	-0.43(-1.24%)
Feb 24, 2023	34.99	34.99	34.37	34.90	2,118,224	-0.23(-0.64%)
Feb 23, 2023	35.56	35.79	34.88	35.13	2,975,563	-0.40(-1.11%)
Feb 22, 2023	35.85	35.91	35.36	35.53	977,852	-0.06(-0.16%)
Feb 21, 2023	35.84	36.03	35.50	35.58	829,780	-0.62(-1.72%)
Feb 17, 2023	35.91	36.36	35.70	36.20	991,079	+0.37(+1.03%)
Feb 16, 2023	35.77	35.96	35.44	35.84	1,553,192	-0.31(-0.86%)
Feb 15, 2023	35.97	36.26	35.75	36.15	1,150,841	-0.01(-0.03%)
Feb 14, 2023	36.52	36.58	36.03	36.16	670,908	-0.43(-1.18%)
Feb 13, 2023	36.25	36.65	36.25	36.59	585,991	+0.32(+0.88%)
Feb 10, 2023	35.73	36.35	35.70	36.27	736,878	+0.57(+1.58%)
Feb 09, 2023	36.21	36.38	35.60	35.70	1,109,102	-0.46(-1.28%)
Feb 08, 2023	36.68	36.72	36.04	36.17	764,265	-0.71(-1.92%)
Feb 07, 2023	36.53	36.97	36.26	36.87	903,449	+0.15(+0.41%)
Feb 06, 2023	36.47	36.80	36.31	36.72	815,586	+0.15(+0.41%)
Feb 03, 2023	37.34	37.34	36.23	36.57	1,102,548	-0.97(-2.59%)
Feb 02, 2023	37.62	37.94	37.26	37.54	1,351,420	+0.00(+0.00%)
Feb 01, 2023	36.92	37.64	36.82	37.54	1,256,467	+0.48(+1.30%)
Jan 31, 2023	36.88	37.24	36.38	37.06	2,007,471	+0.27(+0.74%)
Jan 30, 2023	36.85	37.26	36.67	36.79	1,038,392	-0.19(-0.51%)
Jan 27, 2023	36.96	37.14	36.84	36.98	1,029,389	+0.00(+0.00%)
Jan 26, 2023	36.77	36.98	36.52	36.98	899,817	+0.19(+0.51%)
Jan 25, 2023	36.44	36.81	36.14	36.79	1,011,046	+0.10(+0.28%)
Jan 24, 2023	36.26	36.76	35.86	36.69	1,022,935	+0.52(+1.43%)
Jan 23, 2023	35.78	36.60	35.67	36.17	980,893	+0.01(+0.03%)
Jan 20, 2023	35.82	36.17	35.37	36.16	925,789	+0.36(+1.00%)
Jan 19, 2023	36.50	36.50	35.79	35.80	1,221,765	-0.73(-1.99%)
Jan 18, 2023	37.38	37.51	36.45	36.52	946,422	-0.74(-2.00%)
Jan 17, 2023	37.62	37.93	37.26	37.27	747,665	-0.38(-1.00%)
Jan 13, 2023	37.72	37.81	37.40	37.65	605,063	-0.26(-0.70%)
Jan 12, 2023	37.91	38.04	37.77	37.91	754,072	+0.05(+0.12%)
Jan 11, 2023	37.59	37.99	37.59	37.86	811,385	+0.41(+1.11%)
Jan 10, 2023	37.44	37.55	37.06	37.45	666,712	-0.11(-0.30%)
Jan 09, 2023	36.91	37.87	36.76	37.56	1,765,023	+0.65(+1.76%)
Jan 06, 2023	36.52	37.13	36.46	36.91	1,136,510	+0.81(+2.23%)
Jan 05, 2023	36.63	36.66	35.99	36.11	1,030,197	-0.78(-2.12%)
Jan 04, 2023	36.97	37.26	36.66	36.89	1,249,606	+0.05(+0.13%)
Jan 03, 2023	37.01	37.07	36.24	36.84	972,984	-0.04(-0.10%)
Dec 30, 2022	37.46	37.48	36.58	36.88	885,949	-0.62(-1.67%)
Dec 29, 2022	37.28	37.77	37.16	37.51	672,557	+0.31(+0.83%)
Dec 28, 2022	37.68	37.75	37.16	37.20	652,738	-0.36(-0.97%)
Dec 27, 2022	37.38	37.62	37.21	37.56	632,801	+0.24(+0.65%)
Dec 23, 2022	36.83	37.34	36.83	37.32	576,372	+0.42(+1.14%)
Dec 22, 2022	37.01	37.20	36.30	36.90	674,725	-0.30(-0.80%)
Dec 21, 2022	36.59	37.22	36.50	37.20	1,362,309	+0.81(+2.23%)
Dec 20, 2022	36.37	36.60	36.17	36.39	824,143	-0.07(-0.20%)
Dec 19, 2022	36.81	37.10	36.26	36.46	901,078	-0.37(-1.01%)
Dec 16, 2022	36.97	37.15	36.30	36.83	3,801,233	-0.45(-1.20%)
Dec 15, 2022	37.54	37.71	37.10	37.28	811,935	-0.51(-1.36%)
Dec 14, 2022	37.47	38.15	37.39	37.79	1,225,402	+0.38(+1.02%)
Dec 13, 2022	37.63	38.23	37.09	37.41	1,897,636	-0.08(-0.22%)
Dec 12, 2022	37.52	37.53	37.01	37.50	1,397,917	+0.24(+0.65%)
Dec 09, 2022	37.13	37.60	37.07	37.25	822,396	-0.07(-0.20%)
Dec 08, 2022	36.75	37.39	36.68	37.33	1,609,031	+0.50(+1.37%)
Dec 07, 2022	37.03	37.55	36.72	36.82	1,533,256	-0.38(-1.03%)
Dec 06, 2022	36.75	37.21	36.70	37.21	1,350,581	+0.37(+1.01%)
Dec 05, 2022	36.51	36.99	36.43	36.83	979,813	-0.13(-0.35%)
Dec 02, 2022	36.73	37.16	36.63	36.96	1,158,883	-0.21(-0.55%)
Dec 01, 2022	38.05	38.17	37.01	37.17	1,151,865	-0.56(-1.48%)
Nov 30, 2022	36.89	37.75	36.68	37.73	1,758,366	+0.71(+1.91%)
Nov 29, 2022	36.95	37.15	36.65	37.02	909,500	-0.05(-0.13%)
Nov 28, 2022	36.95	37.32	36.77	37.07	788,628	-0.21(-0.58%)
Nov 25, 2022	37.25	37.50	37.13	37.28	415,812	+0.27(+0.73%)
Nov 23, 2022	36.78	37.06	36.51	37.01	1,183,501	+0.13(+0.35%)
Nov 22, 2022	36.68	37.05	36.54	36.88	1,268,135	+0.45(+1.23%)
Nov 21, 2022	36.58	36.82	36.26	36.43	1,468,501	-0.16(-0.43%)
Nov 18, 2022	36.26	36.62	35.98	36.59	932,563	+0.76(+2.13%)
Nov 17, 2022	35.73	35.91	35.46	35.83	1,135,778	-0.33(-0.90%)
Nov 16, 2022	35.71	36.28	35.66	36.15	1,233,737	+0.48(+1.33%)
Nov 15, 2022	35.87	36.16	35.46	35.68	1,298,990	+0.13(+0.37%)
Nov 14, 2022	35.79	36.01	35.51	35.55	1,046,068	-0.26(-0.73%)
Nov 11, 2022	35.98	35.98	35.30	35.81	1,217,567	-0.15(-0.41%)
Nov 10, 2022	35.43	36.00	34.87	35.96	1,249,962	+1.35(+3.91%)
Nov 09, 2022	34.49	35.04	34.44	34.60	1,424,237	-0.13(-0.38%)
Nov 08, 2022	34.36	34.94	34.17	34.74	1,137,765	+0.50(+1.47%)
Nov 07, 2022	35.13	35.14	33.88	34.23	2,349,511	-0.77(-2.21%)
Nov 04, 2022	34.72	35.08	34.39	35.01	1,686,416	+0.44(+1.27%)
Nov 03, 2022	34.60	34.81	33.43	34.57	2,128,301	+0.61(+1.78%)
Nov 02, 2022	34.22	34.96	33.90	33.96	1,220,632	-0.47(-1.35%)
Nov 01, 2022	34.32	34.63	34.08	34.43	1,186,323	+0.27(+0.79%)
Oct 31, 2022	34.24	34.43	34.00	34.16	1,048,660	-0.26(-0.76%)
Oct 28, 2022	33.75	34.47	33.61	34.42	1,050,545	+0.85(+2.53%)
Oct 27, 2022	33.87	34.11	33.49	33.57	1,092,394	+0.05(+0.14%)
Oct 26, 2022	33.73	34.01	33.49	33.52	1,456,913	-0.01(-0.03%)
Oct 25, 2022	32.64	33.66	32.59	33.53	1,104,756	+0.87(+2.65%)
Oct 24, 2022	32.82	32.98	32.28	32.67	1,373,428	+0.06(+0.17%)
Oct 21, 2022	32.20	32.79	31.99	32.61	1,019,633	+0.57(+1.78%)
Oct 20, 2022	32.50	32.59	31.84	32.04	1,058,689	-0.43(-1.32%)
Oct 19, 2022	32.31	32.75	32.21	32.47	1,105,327	-0.29(-0.88%)
Oct 18, 2022	32.68	33.08	32.47	32.76	1,503,323	+0.50(+1.56%)
Oct 17, 2022	31.86	32.76	31.85	32.26	1,260,191	+0.77(+2.46%)
Oct 14, 2022	32.39	32.65	31.35	31.48	1,403,384	-0.69(-2.15%)
Oct 13, 2022	31.34	32.31	31.03	32.17	1,677,448	+0.48(+1.53%)
Oct 12, 2022	32.29	32.31	31.67	31.69	1,190,329	-0.70(-2.16%)
Oct 11, 2022	32.43	32.75	32.17	32.39	1,843,766	-0.09(-0.29%)
Oct 10, 2022	32.25	32.87	32.24	32.48	1,508,087	+0.36(+1.13%)
Oct 07, 2022	33.10	33.15	31.94	32.12	1,772,087	-0.98(-2.97%)
Oct 06, 2022	34.45	34.51	33.04	33.10	1,444,073	-1.44(-4.16%)
Oct 05, 2022	34.92	34.96	34.19	34.54	1,163,184	-0.83(-2.35%)
Oct 04, 2022	34.42	35.38	34.42	35.37	1,261,318	+0.91(+2.65%)
Oct 03, 2022	34.23	34.93	33.92	34.45	1,504,193	+0.85(+2.52%)
Sep 30, 2022	34.69	34.81	33.52	33.61	1,909,199	-0.88(-2.57%)
Sep 29, 2022	35.64	35.88	34.13	34.49	1,925,955	-1.30(-3.63%)
Sep 28, 2022	35.61	36.10	35.31	35.79	1,371,757	+0.63(+1.78%)
Sep 27, 2022	36.20	36.26	35.04	35.16	1,230,183	-0.75(-2.08%)
Sep 26, 2022	36.65	36.74	35.56	35.91	1,101,184	-0.88(-2.40%)
Sep 23, 2022	37.00	37.18	36.39	36.80	1,221,635	-0.65(-1.72%)
Sep 22, 2022	37.39	37.61	37.06	37.44	871,508	-0.03(-0.07%)
Sep 21, 2022	38.15	38.40	37.47	37.47	827,446	-0.34(-0.90%)
Sep 20, 2022	37.99	38.05	37.39	37.81	986,737	-0.44(-1.16%)
Sep 19, 2022	37.54	38.27	37.37	38.25	1,160,058	+0.54(+1.44%)
Sep 16, 2022	37.67	37.82	37.39	37.71	2,456,192	+0.01(+0.02%)
Sep 15, 2022	38.30	38.30	37.68	37.70	1,340,747	-0.80(-2.08%)
Sep 14, 2022	37.99	38.58	37.96	38.50	1,124,395	+0.56(+1.48%)
Sep 13, 2022	38.42	38.60	37.72	37.94	871,067	-0.84(-2.16%)
Sep 12, 2022	38.57	38.97	38.48	38.78	921,093	+0.20(+0.53%)
Sep 09, 2022	38.48	38.91	38.23	38.58	1,175,996	+0.33(+0.87%)
Sep 08, 2022	38.17	38.35	37.99	38.24	1,232,743	-0.04(-0.10%)
Sep 07, 2022	37.52	38.34	37.52	38.28	1,149,286	+1.01(+2.72%)
Sep 06, 2022	37.56	37.82	37.18	37.27	1,001,910	-0.21(-0.57%)
Sep 02, 2022	37.84	38.30	37.42	37.48	772,050	-0.32(-0.85%)