Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	14.29	14.56	14.25	14.50	1,159,846	+0.38(+2.66%)
Mar 30, 2023	14.21	14.28	14.04	14.13	831,279	+0.15(+1.10%)
Mar 29, 2023	13.92	14.00	13.69	13.97	960,242	+0.26(+1.90%)
Mar 28, 2023	13.50	13.77	13.42	13.71	783,658	+0.20(+1.50%)
Mar 27, 2023	13.51	13.59	13.35	13.51	1,000,190	+0.26(+1.96%)
Mar 24, 2023	13.02	13.35	12.87	13.25	1,009,418	+0.03(+0.22%)
Mar 23, 2023	13.38	13.72	13.10	13.22	799,548	-0.04(-0.29%)
Mar 22, 2023	13.63	13.72	13.24	13.26	1,513,693	-0.31(-2.27%)
Mar 21, 2023	13.67	13.82	13.43	13.57	1,559,648	+0.34(+2.55%)
Mar 20, 2023	13.06	13.48	13.06	13.23	1,395,572	+0.23(+1.78%)
Mar 17, 2023	13.40	13.40	12.90	13.00	2,077,383	-0.52(-3.85%)
Mar 16, 2023	12.98	13.70	12.95	13.52	1,068,487	+0.30(+2.26%)
Mar 15, 2023	13.06	13.26	12.83	13.22	2,051,974	-0.51(-3.72%)
Mar 14, 2023	13.83	14.14	13.52	13.73	1,176,245	+0.29(+2.15%)
Mar 13, 2023	13.49	13.65	13.11	13.44	1,871,997	-0.53(-3.79%)
Mar 10, 2023	14.54	14.54	13.83	13.97	1,404,399	-0.59(-4.04%)
Mar 09, 2023	15.31	15.38	14.52	14.56	1,796,338	-0.77(-5.03%)
Mar 08, 2023	15.39	15.47	15.11	15.33	821,257	+0.04(+0.25%)
Mar 07, 2023	15.48	15.66	15.26	15.29	1,171,636	-0.23(-1.49%)
Mar 06, 2023	15.74	15.81	15.42	15.53	1,198,674	-0.18(-1.17%)
Mar 03, 2023	15.63	15.73	15.44	15.71	772,363	+0.37(+2.39%)
Mar 02, 2023	15.00	15.36	14.96	15.34	763,776	+0.13(+0.82%)
Mar 01, 2023	15.25	15.41	15.06	15.22	1,072,656	+0.05(+0.32%)
Feb 28, 2023	15.24	15.40	15.15	15.17	1,176,955	+0.00(+0.00%)
Feb 27, 2023	15.15	15.37	15.08	15.17	1,306,519	+0.23(+1.54%)
Feb 24, 2023	14.70	14.95	14.60	14.94	1,114,854	-0.18(-1.20%)
Feb 23, 2023	15.40	15.53	14.92	15.12	1,299,461	-0.17(-1.13%)
Feb 22, 2023	14.76	15.43	14.72	15.29	2,424,769	+0.42(+2.83%)
Feb 21, 2023	15.94	16.38	14.68	14.87	4,595,718	-3.18(-17.61%)
Feb 17, 2023	17.93	18.07	17.66	18.05	1,152,261	+0.10(+0.53%)
Feb 16, 2023	17.60	18.19	17.52	17.96	990,164	-0.04(-0.21%)
Feb 15, 2023	17.46	18.00	17.43	17.99	574,753	+0.24(+1.35%)
Feb 14, 2023	17.52	17.92	17.47	17.75	594,610	+0.09(+0.49%)
Feb 13, 2023	17.28	17.71	17.13	17.67	538,649	+0.40(+2.33%)
Feb 10, 2023	17.45	17.48	17.08	17.27	946,988	-0.51(-2.86%)
Feb 09, 2023	18.21	18.46	17.76	17.77	911,836	-0.20(-1.12%)
Feb 08, 2023	17.89	18.30	17.88	17.97	601,792	-0.21(-1.16%)
Feb 07, 2023	17.75	18.29	17.75	18.19	595,086	+0.30(+1.66%)
Feb 06, 2023	17.83	17.97	17.56	17.89	620,638	-0.15(-0.85%)
Feb 03, 2023	17.78	18.32	17.75	18.04	880,942	-0.07(-0.37%)
Feb 02, 2023	18.20	18.33	17.78	18.11	1,088,664	+0.11(+0.64%)
Feb 01, 2023	17.33	18.19	17.27	17.99	1,242,250	+0.62(+3.58%)
Jan 31, 2023	16.70	17.40	16.66	17.37	1,537,726	+0.88(+5.34%)
Jan 30, 2023	16.53	16.78	16.42	16.49	1,328,922	-0.34(-2.05%)
Jan 27, 2023	16.56	16.86	16.43	16.84	940,696	+0.47(+2.87%)
Jan 26, 2023	16.67	16.76	16.21	16.37	905,911	-0.09(-0.52%)
Jan 25, 2023	16.08	16.47	15.93	16.45	384,043	+0.25(+1.54%)
Jan 24, 2023	16.01	16.30	15.80	16.20	575,827	-0.19(-1.17%)
Jan 23, 2023	16.32	16.43	16.23	16.39	507,167	+0.17(+1.06%)
Jan 20, 2023	15.92	16.22	15.61	16.22	711,307	+0.37(+2.36%)
Jan 19, 2023	16.26	16.29	15.59	15.85	788,672	-0.58(-3.56%)
Jan 18, 2023	17.03	17.11	16.35	16.43	1,344,247	-0.38(-2.28%)
Jan 17, 2023	16.81	17.01	16.74	16.82	655,136	+0.06(+0.34%)
Jan 13, 2023	16.35	16.81	16.35	16.76	749,731	-0.03(-0.17%)
Jan 12, 2023	16.77	16.97	16.59	16.79	1,016,004	+0.19(+1.15%)
Jan 11, 2023	16.59	16.78	16.45	16.60	1,552,918	+0.07(+0.41%)
Jan 10, 2023	16.23	16.53	16.13	16.53	413,488	+0.36(+2.25%)
Jan 09, 2023	16.44	16.62	16.12	16.16	888,789	-0.18(-1.11%)
Jan 06, 2023	15.85	16.45	15.75	16.35	808,240	+0.73(+4.66%)
Jan 05, 2023	15.06	15.81	14.94	15.62	1,040,028	+0.43(+2.84%)
Jan 04, 2023	14.84	15.30	14.75	15.19	886,006	+0.58(+4.00%)
Jan 03, 2023	14.81	14.94	14.53	14.60	791,071	+0.11(+0.79%)
Dec 30, 2022	14.39	14.56	14.36	14.49	605,361	-0.14(-0.98%)
Dec 29, 2022	14.36	14.68	14.23	14.63	484,783	+0.54(+3.80%)
Dec 28, 2022	14.50	14.63	14.09	14.10	521,469	-0.28(-1.93%)
Dec 27, 2022	14.29	14.62	14.13	14.37	442,550	+0.09(+0.60%)
Dec 23, 2022	14.16	14.36	14.13	14.29	402,145	+0.08(+0.54%)
Dec 22, 2022	14.69	14.75	13.94	14.21	1,081,091	-0.78(-5.18%)
Dec 21, 2022	14.88	15.04	14.81	14.99	906,959	+0.31(+2.09%)
Dec 20, 2022	14.53	14.79	14.40	14.68	730,867	+0.12(+0.86%)
Dec 19, 2022	14.88	14.96	14.44	14.56	827,239	-0.34(-2.31%)
Dec 16, 2022	14.93	15.10	14.67	14.90	1,449,854	-0.24(-1.58%)
Dec 15, 2022	15.52	15.52	15.05	15.14	758,453	-0.69(-4.36%)
Dec 14, 2022	15.69	16.06	15.67	15.83	1,017,043	+0.04(+0.24%)
Dec 13, 2022	16.14	16.14	15.57	15.79	1,023,759	+0.34(+2.23%)
Dec 12, 2022	15.36	15.60	15.22	15.45	2,486,885	+0.09(+0.56%)
Dec 09, 2022	15.56	15.71	15.35	15.36	533,353	-0.34(-2.13%)
Dec 08, 2022	15.69	15.93	15.57	15.70	599,013	+0.10(+0.61%)
Dec 07, 2022	15.64	15.84	15.56	15.60	773,727	-0.20(-1.27%)
Dec 06, 2022	16.00	16.24	15.64	15.80	707,077	-0.26(-1.61%)
Dec 05, 2022	16.39	16.39	15.98	16.06	657,805	-0.52(-3.12%)
Dec 02, 2022	16.43	16.61	16.32	16.58	697,546	-0.19(-1.14%)
Dec 01, 2022	17.01	17.24	16.73	16.77	744,182	-0.10(-0.57%)
Nov 30, 2022	16.71	16.86	16.23	16.86	1,250,511	+0.34(+2.03%)
Nov 29, 2022	16.66	16.77	16.40	16.53	1,120,674	-0.13(-0.80%)
Nov 28, 2022	16.76	16.80	16.56	16.66	695,250	-0.37(-2.19%)
Nov 25, 2022	17.05	17.11	16.89	17.04	266,704	-0.01(-0.06%)
Nov 23, 2022	16.86	17.13	16.83	17.05	668,190	+0.04(+0.23%)
Nov 22, 2022	17.14	17.24	16.89	17.01	1,370,690	+0.09(+0.51%)
Nov 21, 2022	16.95	17.02	16.41	16.92	1,995,730	-0.55(-3.13%)
Nov 18, 2022	17.42	17.47	17.15	17.47	1,729,501	+0.39(+2.30%)
Nov 17, 2022	16.62	17.08	16.55	17.07	1,034,975	+0.11(+0.62%)
Nov 16, 2022	17.56	17.68	16.93	16.97	1,479,308	-0.86(-4.83%)
Nov 15, 2022	18.10	18.48	17.67	17.83	1,164,334	+0.11(+0.65%)
Nov 14, 2022	17.55	18.07	17.35	17.72	770,380	-0.14(-0.80%)
Nov 11, 2022	17.37	18.06	17.29	17.86	2,617,967	+0.64(+3.73%)
Nov 10, 2022	16.65	17.22	16.61	17.22	1,605,820	+1.48(+9.43%)
Nov 09, 2022	15.85	16.05	15.61	15.73	737,021	-0.30(-1.90%)
Nov 08, 2022	16.20	16.41	15.91	16.04	1,458,087	-0.09(-0.53%)
Nov 07, 2022	16.03	16.22	15.64	16.12	1,178,012	+0.36(+2.28%)
Nov 04, 2022	15.34	16.10	15.34	15.76	1,281,839	+0.58(+3.80%)
Nov 03, 2022	14.40	15.55	14.31	15.19	2,215,843	+0.46(+3.15%)
Nov 02, 2022	15.06		14.68	14.72	1,604,470	-0.50(-3.29%)
Nov 01, 2022	15.26	15.39	15.02	15.22	1,281,624	+0.12(+0.81%)
Oct 31, 2022	14.59	15.22	14.52	15.10	1,814,316	+0.36(+2.44%)
Oct 28, 2022	15.03	15.06	14.42	14.74	2,206,615	-0.43(-2.81%)
Oct 27, 2022	14.81	15.52	14.52	15.17	3,153,675	+1.61(+11.86%)
Oct 26, 2022	13.41	13.98	13.32	13.56	1,853,483	+0.17(+1.27%)
Oct 25, 2022	12.88	13.42	12.87	13.39	1,527,439	+0.57(+4.43%)
Oct 24, 2022	12.43	13.03	12.28	12.82	1,808,736	+0.62(+5.04%)
Oct 21, 2022	11.91	12.28	11.78	12.21	2,174,053	+0.42(+3.53%)
Oct 20, 2022	12.20	12.37	11.74	11.79	1,099,040	-0.28(-2.35%)
Oct 19, 2022	12.16	12.41	11.87	12.07	1,202,346	-0.35(-2.82%)
Oct 18, 2022	12.50	12.59	12.21	12.42	1,461,406	+0.31(+2.58%)
Oct 17, 2022	11.92	12.14	11.87	12.11	2,009,212	+0.64(+5.61%)
Oct 14, 2022	11.85	11.97	11.39	11.47	1,280,392	-0.28(-2.42%)
Oct 13, 2022	11.15	11.88	10.79	11.75	1,983,134	+0.28(+2.48%)
Oct 12, 2022	11.53	11.67	11.29	11.47	1,720,009	-0.02(-0.16%)
Oct 11, 2022	11.51	11.73	11.33	11.49	2,204,834	-0.11(-0.98%)
Oct 10, 2022	11.61	11.70	11.37	11.60	1,583,713	-0.17(-1.45%)
Oct 07, 2022	11.98	12.10	11.67	11.77	1,332,285	-0.46(-3.79%)
Oct 06, 2022	12.12	12.39	11.98	12.23	1,056,656	-0.03(-0.23%)
Oct 05, 2022	11.84	12.32	11.69	12.26	1,174,170	-0.02(-0.15%)
Oct 04, 2022	11.77	12.28	11.73	12.28	1,165,589	+0.85(+7.45%)
Oct 03, 2022	11.00	11.58	10.82	11.43	1,247,322	+0.62(+5.69%)
Sep 30, 2022	10.95	11.23	10.79	10.82	1,424,011	-0.10(-0.95%)
Sep 29, 2022	11.28	11.36	10.57	10.92	1,710,796	-0.83(-7.09%)
Sep 28, 2022	11.58	11.93	11.40	11.75	1,244,186	+0.28(+2.48%)
Sep 27, 2022	11.86	11.88	11.18	11.47	1,663,051	-0.08(-0.66%)
Sep 26, 2022	11.41	11.74	11.33	11.54	2,627,755	+0.13(+1.16%)
Sep 23, 2022	12.04	12.09	11.17	11.41	2,676,191	-0.96(-7.73%)
Sep 22, 2022	12.80	12.89	12.31	12.37	1,581,525	-0.38(-2.97%)
Sep 21, 2022	13.07	13.31	12.75	12.75	2,450,032	-0.27(-2.11%)
Sep 20, 2022	13.86	13.86	13.01	13.02	2,089,445	-1.05(-7.47%)
Sep 19, 2022	13.44	14.08	13.42	14.07	1,684,440	+0.45(+3.34%)
Sep 16, 2022	13.51	13.68	13.33	13.62	5,289,860	-0.13(-0.96%)
Sep 15, 2022	13.72	14.27	13.62	13.75	1,165,633	-0.11(-0.82%)
Sep 14, 2022	14.19	14.19	13.61	13.86	1,323,479	-0.35(-2.46%)
Sep 13, 2022	14.38	14.59	14.16	14.21	1,080,113	-0.68(-4.57%)
Sep 12, 2022	14.60	15.05	14.51	14.89	1,617,084	+0.50(+3.48%)
Sep 09, 2022	13.97	14.39	13.89	14.39	1,481,501	+0.63(+4.61%)
Sep 08, 2022	13.67	13.78	13.35	13.76	1,251,177	-0.24(-1.69%)
Sep 07, 2022	13.46	14.02	13.46	13.99	1,312,667	+0.44(+3.28%)
Sep 06, 2022	14.05	14.14	13.38	13.55	1,134,343	-0.54(-3.83%)
Sep 02, 2022	14.52	14.53	13.91	14.09	1,201,256	-0.10(-0.73%)
Sep 01, 2022	14.41	14.45	14.04	14.19	976,518	-0.44(-3.04%)
Aug 31, 2022	14.99	14.99	14.63	14.64	1,094,247	-0.28(-1.90%)
Aug 30, 2022	15.33	15.46	14.87	14.92	1,049,303	-0.37(-2.41%)
Aug 29, 2022	15.23	15.55	15.22	15.29	733,582	-0.12(-0.80%)
Aug 26, 2022	16.18	16.21	15.40	15.41	677,470	-0.64(-4.01%)
Aug 25, 2022	15.63	16.10	15.63	16.06	666,247	+0.49(+3.16%)
Aug 24, 2022	15.21	15.64	15.19	15.57	798,058	+0.34(+2.24%)
Aug 23, 2022	14.92	15.39	14.92	15.22	874,808	+0.40(+2.68%)
Aug 22, 2022	15.35	15.43	14.79	14.83	812,947	-1.02(-6.45%)
Aug 19, 2022	16.25	16.32	15.78	15.85	767,899	-0.68(-4.12%)
Aug 18, 2022	16.32	16.62	16.28	16.53	732,854	+0.15(+0.92%)
Aug 17, 2022	16.65	16.65	16.12	16.38	1,719,756	-0.70(-4.10%)
Aug 16, 2022	16.63	17.25	16.61	17.08	1,222,598	+0.30(+1.80%)
Aug 15, 2022	16.34	16.89	16.31	16.78	1,396,759	+0.17(+1.03%)
Aug 12, 2022	16.14	16.62	15.96	16.61	1,568,258	+0.59(+3.66%)
Aug 11, 2022	15.70	16.08	15.65	16.02	941,825	+0.64(+4.18%)
Aug 10, 2022	15.36	15.57	15.25	15.38	756,788	+0.48(+3.22%)
Aug 09, 2022	15.17	15.17	14.78	14.90	757,512	-0.30(-1.98%)
Aug 08, 2022	15.05	15.39	15.04	15.20	908,461	+0.23(+1.51%)
Aug 05, 2022	14.80	15.17	14.69	14.97	984,513	-0.04(-0.25%)
Aug 04, 2022	14.78	15.38	14.78	15.01	1,462,930	-0.09(-0.62%)
Aug 03, 2022	15.31	15.45	14.74	15.10	1,738,642	-0.61(-3.89%)
Aug 02, 2022	15.77	16.14	15.55	15.71	904,551	-0.14(-0.89%)
Aug 01, 2022	15.67	15.93	15.33	15.86	743,771	+0.09(+0.60%)
Jul 29, 2022	15.50	15.83	15.33	15.76	1,101,830	+0.25(+1.64%)
Jul 28, 2022	15.20	15.55	14.87	15.51	807,309	+0.50(+3.32%)
Jul 27, 2022	14.68	15.06	14.54	15.01	802,117	+0.51(+3.50%)
Jul 26, 2022	14.51	14.71	14.38	14.50	765,921	-0.32(-2.16%)
Jul 25, 2022	15.01	15.04	14.65	14.82	832,724	-0.04(-0.25%)
Jul 22, 2022	15.05	15.13	14.65	14.86	753,083	-0.10(-0.69%)
Jul 21, 2022	14.76	14.96	14.61	14.96	892,879	+0.02(+0.13%)
Jul 20, 2022	14.43	15.03	14.39	14.94	1,485,205	+0.40(+2.78%)
Jul 19, 2022	13.81	14.61	13.78	14.54	1,234,153	+1.03(+7.59%)
Jul 18, 2022	13.64	13.89	13.42	13.51	1,201,531	+0.18(+1.34%)
Jul 15, 2022	13.33	13.44	12.91	13.34	1,101,930	+0.38(+2.90%)
Jul 14, 2022	13.03	13.06	12.70	12.96	879,896	-0.46(-3.43%)
Jul 13, 2022	13.24	13.53	13.11	13.42	1,123,101	-0.20(-1.45%)
Jul 12, 2022	12.93	13.84	12.93	13.62	961,911	+0.62(+4.78%)
Jul 11, 2022	13.35	13.51	12.98	13.00	1,054,969	-0.50(-3.69%)
Jul 08, 2022	13.65	13.82	13.40	13.50	933,652	-0.07(-0.49%)
Jul 07, 2022	13.01	13.70	12.99	13.56	1,118,717	+0.82(+6.42%)
Jul 06, 2022	13.44	13.58	12.55	12.74	1,112,572	-0.71(-5.24%)
Jul 05, 2022	12.93	13.46	12.70	13.45	926,609	-0.07(-0.49%)
Jul 01, 2022	13.14	13.71	13.13	13.51	883,302	+0.28(+2.13%)
Jun 30, 2022	13.36	13.44	12.76	13.23	2,131,683	-0.55(-3.96%)
Jun 29, 2022	14.01	14.01	13.62	13.78	1,043,089	-0.35(-2.46%)
Jun 28, 2022	14.29	14.68	14.11	14.13	960,983	-0.04(-0.27%)
Jun 27, 2022	14.45	14.45	14.00	14.16	1,551,682	-0.12(-0.86%)
Jun 24, 2022	13.63	14.29	13.53	14.29	4,623,974	+0.75(+5.56%)
Jun 23, 2022	13.44	13.62	13.23	13.53	1,149,429	+0.03(+0.21%)
Jun 22, 2022	13.04	13.68	13.04	13.50	1,060,722	+0.14(+1.06%)
Jun 21, 2022	13.31	13.48	13.01	13.36	1,223,991	+0.56(+4.41%)
Jun 17, 2022	12.68	12.91	12.29	12.80	2,417,831	+0.25(+2.02%)
Jun 16, 2022	14.03	14.03	12.49	12.55	1,575,624	-1.97(-13.54%)
Jun 15, 2022	14.61	14.82	14.25	14.51	1,323,089	+0.18(+1.25%)
Jun 14, 2022	14.14	14.52	14.12	14.33	1,211,971	+0.22(+1.53%)
Jun 13, 2022	15.01	15.03	14.04	14.12	2,174,873	-1.34(-8.70%)
Jun 10, 2022	16.00	16.26	15.38	15.46	957,543	-0.92(-5.63%)
Jun 09, 2022	16.41	16.65	16.33	16.38	944,525	-0.24(-1.41%)
Jun 08, 2022	16.51	16.79	16.32	16.62	1,302,730	+0.12(+0.74%)
Jun 07, 2022	16.22	16.55	16.01	16.50	1,342,625	+0.22(+1.33%)
Jun 06, 2022	16.04	16.33	15.93	16.28	1,058,659	+0.51(+3.22%)
Jun 03, 2022	15.81	15.92	15.55	15.77	1,902,740	-0.35(-2.16%)
Jun 02, 2022	16.03	16.22	15.88	16.12	900,921	+0.22(+1.36%)
Jun 01, 2022	15.79	16.03	15.36	15.90	1,639,508	+0.33(+2.11%)
May 31, 2022	15.20	15.76	15.12	15.57	3,233,775	+0.31(+2.03%)
May 27, 2022	15.23	15.39	15.06	15.26	1,000,065	+0.20(+1.31%)
May 26, 2022	14.60	15.19	14.40	15.07	1,113,859	+0.62(+4.30%)
May 25, 2022	13.73	14.53	13.73	14.45	1,134,165	+0.68(+4.92%)
May 24, 2022	14.14	14.20	13.59	13.77	1,509,339	-0.55(-3.81%)
May 23, 2022	14.54	14.68	14.20	14.31	2,434,974	+0.07(+0.46%)
May 20, 2022	14.94	14.95	13.79	14.25	1,424,868	-0.34(-2.32%)
May 19, 2022	14.25	14.91	14.25	14.59	1,599,126	+0.12(+0.85%)
May 18, 2022	14.66	15.02	14.41	14.46	1,186,843	-0.49(-3.27%)
May 17, 2022	14.45	14.96	14.39	14.95	974,405	+0.98(+7.00%)
May 16, 2022	14.19	14.29	13.72	13.97	919,530	-0.39(-2.69%)
May 13, 2022	13.87	14.41	13.86	14.36	1,536,600	+0.83(+6.12%)
May 12, 2022	13.36	13.75	13.13	13.53	2,320,603	+0.07(+0.49%)
May 11, 2022	13.92	14.33	13.44	13.47	1,385,684	-0.24(-1.72%)
May 10, 2022	14.12	14.18	13.15	13.70	1,327,090	-0.05(-0.34%)
May 09, 2022	14.14	14.46	13.66	13.75	1,251,162	-0.62(-4.32%)
May 06, 2022	14.43	14.61	14.04	14.37	1,823,012	-0.03(-0.20%)
May 05, 2022	14.54	14.82	14.14	14.40	1,817,325	-0.47(-3.16%)
May 04, 2022	14.26	14.88	14.19	14.87	2,129,209	+0.52(+3.65%)
May 03, 2022	13.86	14.36	13.67	14.35	1,423,665	+0.48(+3.44%)
May 02, 2022	13.66	13.91	13.31	13.87	1,487,549	+0.03(+0.20%)
Apr 29, 2022	14.00	14.42	13.77	13.84	3,609,940	-0.21(-1.53%)
Apr 28, 2022	13.46	14.33	13.46	14.06	2,495,792	+0.68(+5.10%)
Apr 27, 2022	13.19	13.77	12.61	13.37	1,805,674	-0.50(-3.64%)
Apr 26, 2022	14.35	14.50	13.88	13.88	1,889,009	-0.74(-5.05%)
Apr 25, 2022	14.50	14.77	14.15	14.62	1,939,644	-0.01(-0.06%)
Apr 22, 2022	14.77	15.13	14.55	14.63	1,420,241	-0.70(-4.57%)
Apr 21, 2022	15.82	16.03	15.18	15.33	1,736,755	-0.14(-0.91%)
Apr 20, 2022	15.65	15.84	15.42	15.47	1,122,109	+0.01(+0.06%)
Apr 19, 2022	14.77	15.49	14.73	15.46	1,347,416	+0.82(+5.62%)
Apr 18, 2022	14.45	14.73	14.33	14.63	1,126,967	+0.07(+0.45%)
Apr 14, 2022	14.68	14.86	14.46	14.57	1,297,469	-0.07(-0.45%)
Apr 13, 2022	14.38	14.73	14.24	14.63	1,510,492	+0.30(+2.09%)
Apr 12, 2022	14.14	14.76	14.14	14.34	1,624,749	+0.11(+0.79%)
Apr 11, 2022	13.98	14.76	13.90	14.22	1,284,885	+0.05(+0.33%)
Apr 08, 2022	13.95	14.57	13.80	14.18	1,509,202	+0.12(+0.86%)
Apr 07, 2022	14.34	14.79	13.49	14.06	3,046,753	-0.93(-6.18%)
Apr 06, 2022	14.95	15.16	14.68	14.98	1,535,268	-0.11(-0.74%)
Apr 05, 2022	15.80	15.98	15.05	15.09	1,595,275	-1.02(-6.32%)
Apr 04, 2022	16.00	16.35	15.89	16.11	1,254,964	+0.07(+0.41%)