Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	92.05	93.42	91.15	93.23	2,613,745	+1.92(+2.10%)
Mar 30, 2023	92.61	93.38	91.11	91.31	3,518,187	+0.06(+0.06%)
Mar 29, 2023	90.13	91.37	89.45	91.25	2,712,533	+2.91(+3.29%)
Mar 28, 2023	87.94	89.57	87.92	88.34	2,002,870	-0.61(-0.69%)
Mar 27, 2023	90.44	90.92	87.87	88.95	2,544,500	+1.26(+1.44%)
Mar 24, 2023	85.41	87.89	84.19	87.69	3,165,763	+0.52(+0.60%)
Mar 23, 2023	88.55	90.00	85.60	87.17	4,728,407	-1.07(-1.21%)
Mar 22, 2023	91.91	92.49	88.19	88.23	2,774,421	-3.44(-3.75%)
Mar 21, 2023	91.04	92.91	90.51	91.68	4,497,657	+4.19(+4.79%)
Mar 20, 2023	88.19	90.75	86.92	87.49	5,108,408	+0.51(+0.59%)
Mar 17, 2023	89.79	89.82	86.70	86.97	6,927,762	-3.73(-4.12%)
Mar 16, 2023	88.12	91.73	86.71	90.71	4,108,736	+0.61(+0.68%)
Mar 15, 2023	88.75	90.20	86.83	90.10	7,164,572	-3.04(-3.27%)
Mar 14, 2023	93.96	96.18	91.25	93.14	5,565,872	+2.67(+2.95%)
Mar 13, 2023	91.79	93.15	87.86	90.47	7,567,131	-4.72(-4.96%)
Mar 10, 2023	96.58	98.34	93.51	95.20	5,847,391	-2.67(-2.72%)
Mar 09, 2023	101.49	101.88	97.54	97.86	2,878,331	-3.88(-3.81%)
Mar 08, 2023	102.82	103.52	101.04	101.74	2,412,038	-0.55(-0.54%)
Mar 07, 2023	104.60	105.13	101.95	102.29	2,911,851	-2.90(-2.76%)
Mar 06, 2023	106.29	106.90	104.79	105.19	1,813,964	-1.24(-1.17%)
Mar 03, 2023	105.82	107.00	104.92	106.43	1,779,754	+1.54(+1.47%)
Mar 02, 2023	103.43	105.22	102.61	104.89	2,247,240	-0.38(-0.36%)
Mar 01, 2023	106.15	106.47	104.79	105.27	2,038,352	-0.48(-0.46%)
Feb 28, 2023	106.10	107.22	105.69	105.75	2,863,981	+0.05(+0.05%)
Feb 27, 2023	107.61	108.19	105.50	105.70	1,848,783	-0.59(-0.56%)
Feb 24, 2023	104.28	106.40	104.00	106.30	1,992,803	+0.13(+0.12%)
Feb 23, 2023	106.24	107.52	104.02	106.17	2,094,655	+0.89(+0.85%)
Feb 22, 2023	105.26	106.14	104.51	105.28	2,186,861	+0.43(+0.41%)
Feb 21, 2023	106.97	106.97	104.52	104.85	3,428,449	-2.93(-2.72%)
Feb 17, 2023	107.51	108.06	105.89	107.78	2,735,013	-0.37(-0.34%)
Feb 16, 2023	109.46	110.25	108.11	108.15	2,356,235	-2.99(-2.69%)
Feb 15, 2023	110.29	112.36	109.52	111.14	2,163,109	-0.70(-0.62%)
Feb 14, 2023	112.89	113.82	110.75	111.83	2,919,611	-1.96(-1.72%)
Feb 13, 2023	111.46	113.96	110.98	113.79	2,224,808	+1.92(+1.72%)
Feb 10, 2023	111.49	112.28	110.67	111.87	1,719,031	-0.20(-0.18%)
Feb 09, 2023	114.11	114.94	111.42	112.08	2,248,845	-1.57(-1.38%)
Feb 08, 2023	114.91	115.69	113.62	113.65	2,395,176	-2.79(-2.40%)
Feb 07, 2023	113.97	117.25	113.77	116.44	3,046,416	+2.39(+2.09%)
Feb 06, 2023	115.97	116.40	113.80	114.05	2,621,868	-3.68(-3.13%)
Feb 03, 2023	115.17	119.29	114.16	117.74	3,306,546	+0.21(+0.18%)
Feb 02, 2023	114.03	118.75	113.37	117.52	6,105,950	+5.30(+4.72%)
Feb 01, 2023	109.02	113.55	107.98	112.23	6,978,384	-2.58(-2.24%)
Jan 31, 2023	111.98	114.82	110.75	114.80	4,462,616	+3.86(+3.48%)
Jan 30, 2023	112.33	113.31	110.94	110.94	4,468,281	-2.49(-2.19%)
Jan 27, 2023	113.18	115.23	112.35	113.43	3,744,511	+1.46(+1.30%)
Jan 26, 2023	112.39	113.67	110.49	111.98	5,062,567	-0.02(-0.02%)
Jan 25, 2023	101.24	112.56	99.48	112.00	10,873,470	+9.24(+8.99%)
Jan 24, 2023	102.03	105.05	102.03	102.75	3,743,462	-0.59(-0.57%)
Jan 23, 2023	100.61	103.56	100.14	103.34	3,697,534	+2.84(+2.82%)
Jan 20, 2023	95.56	100.66	95.39	100.51	4,287,979	+6.05(+6.40%)
Jan 19, 2023	93.88	95.09	90.69	94.46	5,302,592	-3.85(-3.92%)
Jan 18, 2023	99.70	100.95	98.26	98.31	2,761,727	-1.67(-1.67%)
Jan 17, 2023	99.37	100.66	98.76	99.98	3,619,563	+0.75(+0.76%)
Jan 13, 2023	95.90	99.71	95.15	99.22	3,347,436	+1.77(+1.81%)
Jan 12, 2023	99.00	99.20	96.16	97.46	2,676,044	-0.74(-0.76%)
Jan 11, 2023	95.73	99.06	95.33	98.20	4,244,715	+3.17(+3.34%)
Jan 10, 2023	93.19	95.06	91.99	95.03	3,312,826	+1.01(+1.08%)
Jan 09, 2023	94.39	95.92	93.18	94.01	4,544,297	+0.37(+0.39%)
Jan 06, 2023	90.99	94.31	90.89	93.65	3,802,719	+2.98(+3.29%)
Jan 05, 2023	89.24	91.03	88.30	90.67	3,530,967	-1.76(-1.90%)
Jan 04, 2023	91.22	94.52	90.91	92.42	3,293,692	+2.73(+3.04%)
Jan 03, 2023	89.39	92.22	89.15	89.69	2,715,168	+0.01(+0.01%)
Dec 30, 2022	88.28	89.79	88.02	89.68	2,141,030	+0.28(+0.31%)
Dec 29, 2022	86.94	89.54	86.75	89.40	1,804,260	+2.87(+3.31%)
Dec 28, 2022	87.86	88.70	86.38	86.54	2,313,215	-1.01(-1.16%)
Dec 27, 2022	87.63	88.21	86.74	87.55	1,867,332	+0.06(+0.07%)
Dec 23, 2022	86.64	87.56	85.97	87.49	1,972,113	+1.16(+1.34%)
Dec 22, 2022	85.33	86.34	84.14	86.33	4,770,509	-0.22(-0.26%)
Dec 21, 2022	86.18	87.16	85.78	86.56	4,761,468	+1.28(+1.50%)
Dec 20, 2022	84.67	85.81	84.23	85.27	4,319,226	+0.50(+0.59%)
Dec 19, 2022	86.66	87.29	83.91	84.77	5,363,783	-2.15(-2.47%)
Dec 16, 2022	88.51	89.52	86.07	86.92	6,975,255	-3.62(-4.00%)
Dec 15, 2022	91.63	92.12	89.04	90.54	3,508,699	-2.65(-2.85%)
Dec 14, 2022	94.78	95.79	91.82	93.19	3,470,594	-2.18(-2.29%)
Dec 13, 2022	97.74	99.58	94.41	95.37	3,536,995	+1.29(+1.37%)
Dec 12, 2022	91.58	94.65	90.91	94.08	2,912,016	+3.00(+3.29%)
Dec 09, 2022	89.82	92.04	89.82	91.08	2,065,626	+0.80(+0.89%)
Dec 08, 2022	90.48	91.16	89.24	90.28	2,887,857	+0.34(+0.38%)
Dec 07, 2022	90.15	91.62	89.45	89.94	3,020,460	-0.77(-0.85%)
Dec 06, 2022	91.75	93.31	89.49	90.71	3,533,439	-0.96(-1.04%)
Dec 05, 2022	92.93	93.47	90.77	91.67	3,588,979	-2.58(-2.73%)
Dec 02, 2022	94.69	96.71	94.06	94.24	3,022,164	-1.57(-1.64%)
Dec 01, 2022	96.50	98.47	94.99	95.82	2,438,578	-3.78(-3.80%)
Nov 30, 2022	98.55	99.72	95.03	99.60	3,275,016	+1.12(+1.14%)
Nov 29, 2022	96.29	98.56	95.78	98.48	1,544,513	+2.41(+2.51%)
Nov 28, 2022	96.59	97.70	95.63	96.07	1,687,602	-2.06(-2.10%)
Nov 25, 2022	97.57	98.35	97.34	98.13	610,743	+0.09(+0.09%)
Nov 23, 2022	97.52	98.40	96.62	98.05	1,331,356	+0.08(+0.08%)
Nov 22, 2022	98.49	99.88	97.49	97.97	2,017,818	+0.23(+0.24%)
Nov 21, 2022	94.73	97.83	94.59	97.74	2,308,662	+2.27(+2.37%)
Nov 18, 2022	97.57	98.01	94.75	95.47	2,874,736	-0.46(-0.48%)
Nov 17, 2022	96.16	96.48	94.11	95.93	3,031,756	-2.24(-2.28%)
Nov 16, 2022	100.29	100.55	96.63	98.17	3,581,945	-1.74(-1.74%)
Nov 15, 2022	105.64	106.26	99.70	99.91	6,075,439	-7.73(-7.18%)
Nov 14, 2022	110.36	111.45	107.51	107.64	3,210,140	-4.52(-4.03%)
Nov 11, 2022	110.78	114.22	110.22	112.15	4,640,011	+2.73(+2.49%)
Nov 10, 2022	102.79	110.09	102.79	109.42	3,901,575	+12.11(+12.44%)
Nov 09, 2022	100.05	100.05	97.24	97.31	1,825,669	-3.90(-3.86%)
Nov 08, 2022	100.45	102.05	99.72	101.22	1,878,751	+0.77(+0.76%)
Nov 07, 2022	99.49	100.50	97.67	100.45	2,557,154	+2.12(+2.16%)
Nov 04, 2022	96.58	98.51	96.08	98.33	2,399,656	+3.56(+3.75%)
Nov 03, 2022	96.82	96.96	94.32	94.77	2,734,643	-4.21(-4.25%)
Nov 02, 2022	101.97		98.76	98.98	2,729,774	-3.45(-3.37%)
Nov 01, 2022	103.09	103.89	101.65	102.43	1,988,994	+0.76(+0.75%)
Oct 31, 2022	101.72	102.70	100.75	101.68	3,010,202	-1.04(-1.01%)
Oct 28, 2022	94.94	103.02	94.47	102.71	4,591,427	+4.77(+4.87%)
Oct 27, 2022	98.91	99.77	97.37	97.95	3,616,914	+0.20(+0.21%)
Oct 26, 2022	97.53	99.31	97.49	97.74	2,285,610	+0.33(+0.33%)
Oct 25, 2022	93.24	98.15	93.24	97.42	2,887,626	+3.86(+4.12%)
Oct 24, 2022	93.57	94.46	92.48	93.56	2,957,887	+1.26(+1.36%)
Oct 21, 2022	90.74	92.31	89.13	92.31	3,747,111	+1.22(+1.34%)
Oct 20, 2022	91.30	93.71	90.47	91.09	3,686,131	-0.24(-0.26%)
Oct 19, 2022	92.71	93.86	90.70	91.33	3,056,375	-4.18(-4.38%)
Oct 18, 2022	95.90	96.30	94.03	95.51	2,408,061	+2.03(+2.17%)
Oct 17, 2022	94.21	94.80	92.44	93.48	1,957,647	+1.99(+2.18%)
Oct 14, 2022	94.87	95.51	91.37	91.48	2,988,894	-2.33(-2.48%)
Oct 13, 2022	88.95	94.22	86.99	93.81	2,926,622	+4.15(+4.63%)
Oct 12, 2022	90.02	90.94	89.17	89.66	1,939,423	-0.26(-0.29%)
Oct 11, 2022	88.56	91.87	88.41	89.92	2,593,095	+0.68(+0.76%)
Oct 10, 2022	90.68	91.22	88.89	89.24	1,790,935	-0.79(-0.87%)
Oct 07, 2022	91.39	91.92	89.50	90.02	3,084,520	-2.74(-2.96%)
Oct 06, 2022	93.72	94.43	92.19	92.77	2,400,447	-2.12(-2.23%)
Oct 05, 2022	93.45	95.35	92.89	94.89	2,622,448	-0.89(-0.93%)
Oct 04, 2022	93.73	95.87	93.73	95.78	3,300,780	+4.12(+4.50%)
Oct 03, 2022	90.24	92.01	88.19	91.65	2,250,328	+3.26(+3.69%)
Sep 30, 2022	89.95	90.73	88.25	88.39	2,498,851	-1.45(-1.61%)
Sep 29, 2022	89.52	90.60	88.17	89.84	2,568,308	-1.30(-1.43%)
Sep 28, 2022	88.30	91.74	87.67	91.15	3,632,466	+3.50(+3.99%)
Sep 27, 2022	89.18	89.62	86.57	87.65	2,852,887	+0.09(+0.10%)
Sep 26, 2022	89.14	90.77	87.13	87.56	2,657,381	-2.38(-2.64%)
Sep 23, 2022	89.90	91.11	88.41	89.94	2,653,038	-1.62(-1.77%)
Sep 22, 2022	95.54	95.86	91.44	91.56	2,550,941	-3.86(-4.04%)
Sep 21, 2022	97.87	99.16	95.33	95.41	3,530,745	-1.80(-1.85%)
Sep 20, 2022	96.86	97.43	95.49	97.22	2,954,859	-1.06(-1.08%)
Sep 19, 2022	95.99	98.64	95.70	98.28	2,033,140	+0.77(+0.79%)
Sep 16, 2022	97.40	98.02	95.35	97.51	5,869,680	-1.05(-1.06%)
Sep 15, 2022	96.80	100.49	96.73	98.56	3,411,867	+2.03(+2.11%)
Sep 14, 2022	97.38	97.45	94.49	96.53	3,493,437	-0.37(-0.39%)
Sep 13, 2022	101.59	101.97	96.71	96.90	3,252,449	-8.39(-7.97%)
Sep 12, 2022	105.19	106.81	104.68	105.29	2,303,112	+1.41(+1.36%)
Sep 09, 2022	103.09	104.49	102.59	103.88	1,799,600	+1.80(+1.77%)
Sep 08, 2022	99.59	102.19	98.18	102.08	2,275,548	+1.49(+1.48%)
Sep 07, 2022	97.52	100.89	97.52	100.59	2,530,391	+2.61(+2.66%)
Sep 06, 2022	100.35	100.63	96.98	97.98	2,349,951	-1.97(-1.97%)
Sep 02, 2022	102.35	103.06	99.40	99.95	1,943,256	-0.57(-0.56%)
Sep 01, 2022	101.00	101.14	98.07	100.52	2,102,749	-0.97(-0.95%)
Aug 31, 2022	102.96	103.51	101.34	101.48	2,967,574	-0.97(-0.95%)
Aug 30, 2022	103.55	103.60	101.64	102.45	1,608,548	-0.36(-0.35%)
Aug 29, 2022	104.39	104.47	102.24	102.81	2,429,136	-2.51(-2.39%)
Aug 26, 2022	109.33	109.72	105.18	105.32	2,306,871	-3.68(-3.38%)
Aug 25, 2022	106.63	109.02	106.04	109.00	1,632,396	+3.17(+2.99%)
Aug 24, 2022	105.35	106.65	104.38	105.84	1,733,784	+0.53(+0.50%)
Aug 23, 2022	105.22	106.77	104.71	105.31	1,887,016	+0.78(+0.74%)
Aug 22, 2022	105.34	105.44	103.47	104.53	2,366,318	-3.08(-2.86%)
Aug 19, 2022	108.13	108.47	107.25	107.61	2,249,403	-1.57(-1.44%)
Aug 18, 2022	109.13	109.58	108.19	109.19	1,771,937	+0.23(+0.21%)
Aug 17, 2022	108.51	109.57	107.44	108.95	2,046,458	-1.77(-1.60%)
Aug 16, 2022	108.86	111.19	108.06	110.73	2,290,298	+1.73(+1.58%)
Aug 15, 2022	108.44	109.51	107.53	109.00	2,427,911	-2.00(-1.80%)
Aug 12, 2022	111.57	111.57	109.87	111.00	1,662,760	+0.45(+0.41%)
Aug 11, 2022	110.27	111.78	109.65	110.55	2,726,879	+2.43(+2.24%)
Aug 10, 2022	104.61	108.77	104.05	108.12	3,628,941	+6.10(+5.98%)
Aug 09, 2022	103.51	103.59	101.27	102.02	1,894,151	-1.38(-1.34%)
Aug 08, 2022	102.62	105.09	102.58	103.40	3,014,444	+1.43(+1.40%)
Aug 05, 2022	101.10	102.67	100.77	101.97	2,560,435	+0.04(+0.04%)
Aug 04, 2022	102.48	102.97	101.19	101.94	3,484,584	-2.07(-1.99%)
Aug 03, 2022	103.39	104.45	102.68	104.00	1,629,261	+2.02(+1.98%)
Aug 02, 2022	103.80	104.00	101.90	101.98	2,315,901	-2.66(-2.54%)
Aug 01, 2022	103.39	104.92	101.12	104.64	1,990,208	-0.10(-0.09%)
Jul 29, 2022	102.93	104.99	102.61	104.74	2,481,285	+2.02(+1.97%)
Jul 28, 2022	103.74	104.27	100.18	102.72	3,608,096	-1.17(-1.13%)
Jul 27, 2022	102.56	104.47	101.52	103.89	2,741,587	+2.46(+2.43%)
Jul 26, 2022	104.42	105.29	101.41	101.43	2,487,234	-4.36(-4.12%)
Jul 25, 2022	104.61	106.57	102.87	105.79	2,554,001	+1.91(+1.84%)
Jul 22, 2022	104.32	106.69	102.55	103.88	4,407,641	-5.09(-4.67%)
Jul 21, 2022	107.95	109.27	106.29	108.97	3,677,742	-0.47(-0.43%)
Jul 20, 2022	107.33	109.61	107.24	109.44	2,193,989	+1.66(+1.54%)
Jul 19, 2022	105.31	108.51	105.02	107.78	2,611,551	+2.41(+2.29%)
Jul 18, 2022	105.33	108.00	104.62	105.37	3,584,798	+2.23(+2.16%)
Jul 15, 2022	101.58	103.93	99.54	103.14	4,358,704	+4.48(+4.54%)
Jul 14, 2022	97.92	99.62	97.25	98.65	2,924,145	-1.98(-1.97%)
Jul 13, 2022	100.08	101.35	98.03	100.64	2,164,380	-1.44(-1.41%)
Jul 12, 2022	99.18	104.06	98.94	102.08	2,632,235	-0.12(-0.12%)
Jul 11, 2022	102.39	103.86	101.91	102.20	1,870,960	-1.37(-1.33%)
Jul 08, 2022	104.42	105.29	102.41	103.58	1,970,633	-0.22(-0.21%)
Jul 07, 2022	103.04	104.42	101.92	103.80	2,639,033	+2.67(+2.64%)
Jul 06, 2022	101.33	102.69	100.09	101.12	1,653,000	-0.59(-0.58%)
Jul 05, 2022	98.87	101.74	97.74	101.72	1,981,955	-0.15(-0.15%)
Jul 01, 2022	98.92	102.54	98.91	101.87	1,614,743	+2.51(+2.52%)
Jun 30, 2022	98.23	101.12	96.86	99.36	2,283,761	-1.35(-1.34%)
Jun 29, 2022	102.90	103.01	100.47	100.71	2,557,395	-2.78(-2.68%)
Jun 28, 2022	106.41	108.11	103.17	103.49	1,775,029	-1.03(-0.99%)
Jun 27, 2022	106.09	106.09	103.95	104.52	2,293,777	-0.47(-0.45%)
Jun 24, 2022	100.54	106.52	100.43	104.99	4,250,711	+5.61(+5.64%)
Jun 23, 2022	100.45	100.76	97.62	99.38	2,607,114	-1.35(-1.34%)
Jun 22, 2022	99.85	101.80	99.48	100.73	2,423,579	-0.79(-0.78%)
Jun 21, 2022	105.56	106.15	100.48	101.53	3,059,283	-0.76(-0.75%)
Jun 17, 2022	99.43	103.22	98.30	102.29	10,498,520	+4.91(+5.04%)
Jun 16, 2022	99.97	100.07	93.97	97.38	5,192,229	-5.78(-5.60%)
Jun 15, 2022	103.67	104.50	100.80	103.16	3,231,355	+1.52(+1.49%)
Jun 14, 2022	103.10	103.52	100.65	101.64	2,154,001	-0.41(-0.40%)
Jun 13, 2022	103.96	105.77	101.35	102.05	4,666,066	-5.31(-4.95%)
Jun 10, 2022	110.47	111.76	106.27	107.36	3,963,080	-6.45(-5.66%)
Jun 09, 2022	119.08	119.25	113.71	113.81	3,000,265	-5.56(-4.66%)
Jun 08, 2022	120.73	122.02	118.57	119.37	2,142,774	-2.92(-2.39%)
Jun 07, 2022	118.71	122.65	118.41	122.29	2,007,395	+2.43(+2.03%)
Jun 06, 2022	119.45	121.45	117.77	119.85	1,843,610	+1.55(+1.31%)
Jun 03, 2022	119.09	119.91	117.85	118.30	2,001,411	-2.21(-1.84%)
Jun 02, 2022	119.90	121.10	118.05	120.51	2,171,023	+1.34(+1.13%)
Jun 01, 2022	121.84	122.57	117.71	119.17	2,516,763	-2.77(-2.27%)
May 31, 2022	119.17	122.97	118.93	121.93	3,932,855	+1.34(+1.11%)
May 27, 2022	118.72	120.60	118.65	120.60	1,982,568	+1.95(+1.65%)
May 26, 2022	116.31	119.47	116.31	118.64	1,990,479	+4.00(+3.49%)
May 25, 2022	110.97	115.50	110.55	114.65	2,069,932	+3.23(+2.90%)
May 24, 2022	111.76	112.57	108.48	111.41	2,693,319	-1.88(-1.66%)
May 23, 2022	111.17	114.36	110.58	113.29	2,352,555	+4.86(+4.49%)
May 20, 2022	109.76	110.42	105.18	108.43	2,712,089	+0.35(+0.33%)
May 19, 2022	107.25	109.62	107.03	108.08	2,630,715	-1.01(-0.93%)
May 18, 2022	112.64	113.34	108.74	109.09	3,085,398	-5.74(-5.00%)
May 17, 2022	112.35	115.37	111.49	114.83	3,086,527	+6.14(+5.65%)
May 16, 2022	110.46	111.41	107.46	108.69	2,545,529	-2.37(-2.14%)
May 13, 2022	110.31	112.88	109.92	111.06	3,216,789	+2.78(+2.56%)
May 12, 2022	110.04	111.83	105.85	108.29	4,164,014	-5.16(-4.55%)
May 11, 2022	115.03	118.19	113.27	113.45	2,936,402	-1.37(-1.19%)
May 10, 2022	117.51	118.57	111.45	114.81	3,143,583	-2.08(-1.78%)
May 09, 2022	118.37	119.96	116.04	116.89	3,005,971	-3.62(-3.01%)
May 06, 2022	123.18	123.60	119.23	120.51	2,566,009	-3.12(-2.52%)
May 05, 2022	125.22	126.56	122.39	123.64	2,746,090	-3.77(-2.96%)
May 04, 2022	122.11	127.55	121.63	127.40	2,389,185	+5.36(+4.39%)
May 03, 2022	120.96	123.60	119.78	122.04	2,209,526	+1.91(+1.59%)
May 02, 2022	119.09	120.33	117.39	120.14	2,389,029	+1.92(+1.62%)
Apr 29, 2022	122.23	124.27	117.97	118.22	2,967,000	-4.52(-3.68%)
Apr 28, 2022	119.31	123.81	118.70	122.73	3,442,135	+4.77(+4.05%)
Apr 27, 2022	114.77	120.06	113.72	117.96	5,760,976	-7.48(-5.96%)
Apr 26, 2022	126.77	129.29	125.35	125.44	2,912,996	-4.01(-3.10%)
Apr 25, 2022	127.04	129.82	124.51	129.45	2,713,118	+1.12(+0.87%)
Apr 22, 2022	132.07	132.33	128.13	128.33	2,666,410	-4.46(-3.36%)
Apr 21, 2022	135.78	137.29	132.46	132.79	2,029,419	-1.77(-1.32%)
Apr 20, 2022	135.40	136.83	133.80	134.56	2,145,965	+0.25(+0.18%)
Apr 19, 2022	131.00	135.04	131.00	134.32	3,288,130	+3.43(+2.62%)
Apr 18, 2022	125.44	131.98	125.22	130.89	2,879,173	+5.11(+4.07%)
Apr 14, 2022	125.91	127.55	125.39	125.78	2,413,066	-0.03(-0.02%)
Apr 13, 2022	123.78	126.14	123.61	125.81	1,796,365	+0.37(+0.29%)
Apr 12, 2022	124.19	128.06	123.92	125.44	2,135,804	+0.95(+0.76%)
Apr 11, 2022	125.17	127.07	124.21	124.49	1,958,652	-0.50(-0.40%)
Apr 08, 2022	123.71	125.83	123.02	124.99	2,737,952	+2.32(+1.89%)
Apr 07, 2022	123.36	125.92	120.31	122.67	4,985,883	+0.03(+0.02%)
Apr 06, 2022	123.53	124.31	122.06	122.64	3,806,099	-1.08(-0.87%)
Apr 05, 2022	124.21	125.55	123.39	123.72	2,459,857	-1.19(-0.95%)
Apr 04, 2022	124.24	126.04	122.59	124.91	2,350,943	+0.74(+0.60%)