Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	131.44	136.07	131.44	135.96	1,871,121	+3.46(+2.61%)
Apr 26, 2024	129.31	133.71	129.15	132.50	1,075,375	+4.06(+3.16%)
Apr 25, 2024	125.86	129.66	122.14	128.45	1,339,727	+0.70(+0.55%)
Apr 24, 2024	128.75	129.85	125.24	127.75	1,372,472	+1.67(+1.32%)
Apr 23, 2024	124.47	127.78	124.02	126.08	993,996	+2.13(+1.72%)
Apr 22, 2024	124.08	125.24	120.27	123.95	1,227,084	+1.84(+1.51%)
Apr 19, 2024	125.99	127.08	120.83	122.11	1,688,732	-4.89(-3.85%)
Apr 18, 2024	128.06	129.94	126.32	127.00	1,371,616	-2.16(-1.67%)
Apr 17, 2024	129.57	131.45	128.27	129.16	1,660,948	-1.75(-1.34%)
Apr 16, 2024	130.98	132.64	129.76	130.90	1,156,082	-0.67(-0.51%)
Apr 15, 2024	134.99	135.66	130.22	131.57	1,515,597	-1.20(-0.90%)
Apr 12, 2024	135.83	137.54	132.45	132.77	1,244,581	-6.22(-4.47%)
Apr 11, 2024	137.49	139.21	134.95	138.99	721,137	+3.04(+2.23%)
Apr 10, 2024	135.70	139.52	135.70	135.95	904,559	-3.09(-2.22%)
Apr 09, 2024	138.58	139.18	135.66	139.04	992,274	+2.23(+1.63%)
Apr 08, 2024	138.73	139.56	136.24	136.81	863,203	-1.94(-1.40%)
Apr 05, 2024	136.03	139.77	135.09	138.75	941,484	+3.57(+2.64%)
Apr 04, 2024	142.16	143.71	134.57	135.18	1,751,781	-5.13(-3.65%)
Apr 03, 2024	136.88	141.70	136.88	140.31	665,574	+2.09(+1.51%)
Apr 02, 2024	138.51	139.30	136.34	138.22	1,232,933	-2.30(-1.64%)
Apr 01, 2024	139.66	141.83	139.04	140.52	1,132,403	+0.08(+0.06%)
Mar 28, 2024	140.38	141.36	139.64	140.44	896,045	-0.45(-0.32%)
Mar 27, 2024	141.18	141.54	139.04	140.89	1,330,508	+0.69(+0.49%)
Mar 26, 2024	142.15	142.91	139.80	140.20	1,297,411	-1.64(-1.16%)
Mar 25, 2024	138.45	142.84	138.01	141.84	935,804	+1.18(+0.84%)
Mar 22, 2024	139.93	141.29	138.31	140.66	703,128	+0.15(+0.11%)
Mar 21, 2024	140.31	143.38	140.27	140.51	1,685,966	+3.77(+2.76%)
Mar 20, 2024	133.46	137.63	132.69	136.74	1,342,971	+3.36(+2.52%)
Mar 19, 2024	133.14	134.46	131.57	133.38	1,488,130	-1.58(-1.17%)
Mar 18, 2024	137.54	138.92	134.81	134.96	1,810,860	-0.94(-0.69%)
Mar 15, 2024	135.64	138.63	135.32	135.90	2,509,893	-1.56(-1.13%)
Mar 14, 2024	139.66	139.87	135.85	137.46	1,216,600	-2.06(-1.48%)
Mar 13, 2024	139.69	141.24	138.54	139.52	1,146,744	-2.41(-1.70%)
Mar 12, 2024	140.30	142.50	138.35	141.93	1,260,361	+2.66(+1.91%)
Mar 11, 2024	138.30	139.86	136.35	139.27	1,289,550	-0.64(-0.46%)
Mar 08, 2024	145.60	146.80	139.73	139.91	1,914,096	-5.36(-3.69%)
Mar 07, 2024	140.15	146.22	139.96	145.26	2,453,065	+6.16(+4.43%)
Mar 06, 2024	137.92	140.19	136.61	139.10	1,499,732	+3.57(+2.63%)
Mar 05, 2024	137.35	139.22	133.31	135.53	1,288,431	-4.69(-3.34%)
Mar 04, 2024	139.74	141.79	138.26	140.22	1,257,337	+1.76(+1.27%)
Mar 01, 2024	135.65	139.42	133.63	138.46	2,084,679	+4.20(+3.13%)
Feb 29, 2024	133.33	134.96	132.57	134.26	1,565,235	+2.74(+2.08%)
Feb 28, 2024	130.23	132.93	129.75	131.52	721,988	-0.27(-0.20%)
Feb 27, 2024	133.35	133.73	131.01	131.79	776,277	-0.62(-0.47%)
Feb 26, 2024	133.60	134.29	132.28	132.41	1,000,018	-0.03(-0.02%)
Feb 23, 2024	135.21	135.80	131.21	132.44	1,589,886	-2.64(-1.95%)
Feb 22, 2024	137.46	137.66	134.73	135.08	2,250,654	+0.84(+0.63%)
Feb 21, 2024	133.11	134.25	131.82	134.24	1,443,655	-1.18(-0.87%)
Feb 20, 2024	133.64	136.50	132.01	135.42	2,815,183	-1.29(-0.94%)
Feb 16, 2024	135.65	140.00	134.99	136.71	2,417,703	+1.16(+0.86%)
Feb 15, 2024	134.39	136.12	131.53	135.55	2,003,826	+4.48(+3.41%)
Feb 14, 2024	129.90	134.50	128.25	131.07	3,511,514	+7.08(+5.71%)
Feb 13, 2024	119.91	125.10	118.91	124.00	1,992,451	-2.03(-1.61%)
Feb 12, 2024	126.48	128.47	125.58	126.03	1,152,350	-0.81(-0.64%)
Feb 09, 2024	126.16	126.98	124.87	126.84	1,652,523	+2.18(+1.75%)
Feb 08, 2024	119.79	124.99	119.34	124.66	1,537,519	+4.87(+4.06%)
Feb 07, 2024	119.37	120.37	117.37	119.79	958,089	+1.31(+1.10%)
Feb 06, 2024	119.62	119.71	116.39	118.48	799,089	-1.04(-0.87%)
Feb 05, 2024	119.00	120.09	116.73	119.52	777,730	+0.17(+0.14%)
Feb 02, 2024	117.31	119.65	116.68	119.35	1,095,450	+1.45(+1.23%)
Feb 01, 2024	119.09	119.15	115.55	117.90	1,214,574	+0.29(+0.25%)
Jan 31, 2024	119.80	120.89	116.98	117.61	2,167,809	-4.26(-3.49%)
Jan 30, 2024	121.62	122.68	120.73	121.87	1,295,338	-0.93(-0.76%)
Jan 29, 2024	120.78	122.92	120.04	122.80	1,086,179	+2.60(+2.16%)
Jan 26, 2024	121.19	122.20	118.58	120.20	1,838,918	-3.04(-2.46%)
Jan 25, 2024	125.67	126.29	122.23	123.24	1,878,486	+0.24(+0.20%)
Jan 24, 2024	124.64	125.42	122.21	123.00	1,237,849	-0.10(-0.08%)
Jan 23, 2024	120.81	123.32	119.31	123.10	763,690	+2.42(+2.00%)
Jan 22, 2024	121.16	122.48	120.01	120.68	901,392	+0.53(+0.44%)
Jan 19, 2024	116.98	120.40	115.94	120.15	1,666,199	+4.31(+3.72%)
Jan 18, 2024	114.61	116.09	112.72	115.84	1,563,870	+4.39(+3.94%)
Jan 17, 2024	110.68	111.74	109.15	111.45	1,392,113	-1.11(-0.99%)
Jan 16, 2024	110.88	112.86	109.86	112.56	842,425	+0.94(+0.84%)
Jan 12, 2024	111.68	113.09	110.48	111.62	570,141	-0.28(-0.25%)
Jan 11, 2024	112.16	113.41	109.69	111.90	906,346	-0.87(-0.77%)
Jan 10, 2024	113.00	113.22	111.07	112.77	725,152	+0.33(+0.29%)
Jan 09, 2024	111.41	113.48	110.95	112.44	735,764	-0.26(-0.23%)
Jan 08, 2024	110.23	113.22	110.23	112.69	1,317,656	+2.93(+2.67%)
Jan 05, 2024	109.15	111.12	108.73	109.76	1,171,889	+0.89(+0.82%)
Jan 04, 2024	108.66	110.80	108.20	108.87	1,725,537	-1.12(-1.02%)
Jan 03, 2024	111.35	111.94	109.50	109.99	1,493,400	-3.87(-3.40%)
Jan 02, 2024	117.09	117.09	112.80	113.86	1,746,724	-5.77(-4.82%)
Dec 29, 2023	120.58	121.80	119.38	119.64	813,078	-1.61(-1.33%)
Dec 28, 2023	121.50	121.78	120.41	121.24	913,974	-0.17(-0.14%)
Dec 27, 2023	121.72	122.35	120.55	121.41	865,630	+0.13(+0.11%)
Dec 26, 2023	120.88	122.39	120.00	121.28	1,047,599	+1.46(+1.22%)
Dec 22, 2023	120.30	121.81	118.31	119.82	775,542	+0.38(+0.32%)
Dec 21, 2023	117.95	120.18	117.48	119.44	1,207,712	+4.02(+3.49%)
Dec 20, 2023	118.26	120.01	115.31	115.42	1,248,527	-3.62(-3.05%)
Dec 19, 2023	119.31	119.71	118.04	119.05	996,543	+0.26(+0.22%)
Dec 18, 2023	118.20	119.25	116.87	118.79	1,574,743	+0.62(+0.52%)
Dec 15, 2023	119.31	119.63	117.67	118.17	3,078,176	-0.90(-0.75%)
Dec 14, 2023	114.48	119.47	114.10	119.06	2,586,370	+5.82(+5.14%)
Dec 13, 2023	109.57	114.33	109.57	113.24	1,179,435	+3.23(+2.94%)
Dec 12, 2023	109.64	110.87	108.67	110.01	833,815	+0.12(+0.11%)
Dec 11, 2023	107.38	110.11	107.04	109.89	1,700,286	+3.07(+2.87%)
Dec 08, 2023	105.62	107.80	105.45	106.82	1,665,282	+0.79(+0.74%)
Dec 07, 2023	105.46	107.20	104.39	106.04	1,135,339	+1.19(+1.13%)
Dec 06, 2023	106.42	107.33	104.74	104.85	880,544	+0.10(+0.10%)
Dec 05, 2023	106.03	106.03	103.91	104.75	727,161	-1.97(-1.84%)
Dec 04, 2023	106.44	106.83	103.86	106.72	1,430,933	-1.42(-1.31%)
Dec 01, 2023	103.33	108.26	102.38	108.13	1,910,826	+3.89(+3.74%)
Nov 30, 2023	105.02	105.09	103.15	104.24	1,103,605	-0.17(-0.16%)
Nov 29, 2023	105.09	106.64	104.13	104.41	1,018,596	+0.92(+0.89%)
Nov 28, 2023	103.83	105.08	102.68	103.49	1,020,519	-1.09(-1.04%)
Nov 27, 2023	103.19	105.27	102.37	104.58	897,446	+0.87(+0.84%)
Nov 24, 2023	102.70	104.46	102.69	103.71	494,625	+0.68(+0.66%)
Nov 22, 2023	103.52	104.47	102.61	103.03	800,929	+0.81(+0.79%)
Nov 21, 2023	104.08	104.94	101.80	102.22	1,002,779	-2.89(-2.74%)
Nov 20, 2023	102.51	105.59	102.27	105.11	1,272,320	+2.41(+2.34%)
Nov 17, 2023	102.80	103.38	101.78	102.70	1,289,637	-0.27(-0.26%)
Nov 16, 2023	102.31	103.49	101.46	102.97	2,261,431	+0.29(+0.28%)
Nov 15, 2023	100.80	103.18	100.08	102.68	1,981,654	+2.28(+2.27%)
Nov 14, 2023	97.26	101.04	97.02	100.40	2,054,986	+6.54(+6.97%)
Nov 13, 2023	94.76	94.78	92.97	93.86	861,457	-1.51(-1.58%)
Nov 10, 2023	91.46	95.78	90.51	95.37	1,819,528	+4.90(+5.42%)
Nov 09, 2023	92.33	93.58	90.10	90.47	1,599,059	-1.37(-1.49%)
Nov 08, 2023	90.93	91.88	90.14	91.84	1,084,725	+0.61(+0.67%)
Nov 07, 2023	90.96	91.99	90.58	91.23	705,541	+0.35(+0.38%)
Nov 06, 2023	92.54	92.72	88.95	90.88	1,299,930	-1.24(-1.34%)
Nov 03, 2023	85.35	92.20	85.35	92.12	1,907,424	+6.54(+7.64%)
Nov 02, 2023	85.35	87.72	83.99	85.58	2,658,431	-3.11(-3.50%)
Nov 01, 2023	87.66	88.77	86.23	88.68	1,919,284	+0.78(+0.89%)
Oct 31, 2023	87.53	88.46	86.37	87.90	1,504,889	+0.50(+0.57%)
Oct 30, 2023	87.76	88.42	85.99	87.40	1,300,216	-0.18(-0.21%)
Oct 27, 2023	87.67	88.31	86.60	87.58	994,116	+0.29(+0.33%)
Oct 26, 2023	86.92	89.15	86.52	87.29	1,186,491	+0.86(+0.99%)
Oct 25, 2023	89.34	89.61	85.76	86.44	2,168,214	-4.51(-4.96%)
Oct 24, 2023	90.21	91.24	89.32	90.94	904,033	+1.76(+1.97%)
Oct 23, 2023	89.89	91.06	89.13	89.19	1,150,650	-1.27(-1.40%)
Oct 20, 2023	91.64	93.17	89.53	90.46	1,110,414	-1.17(-1.27%)
Oct 19, 2023	95.93	95.93	91.30	91.62	1,837,797	-3.19(-3.37%)
Oct 18, 2023	94.84	95.98	94.42	94.81	1,141,943	-1.91(-1.98%)
Oct 17, 2023	95.38	97.59	94.21	96.73	889,118	-0.46(-0.47%)
Oct 16, 2023	95.58	97.95	95.12	97.19	1,062,032	+2.00(+2.11%)
Oct 13, 2023	97.96	98.40	94.80	95.18	1,137,411	-2.53(-2.59%)
Oct 12, 2023	97.53	99.49	96.82	97.72	1,154,256	+0.37(+0.38%)
Oct 11, 2023	97.65	98.05	96.12	97.35	723,862	+0.52(+0.54%)
Oct 10, 2023	95.83	97.79	95.17	96.83	979,212	+1.55(+1.62%)
Oct 09, 2023	92.75	95.79	92.04	95.28	827,067	+0.68(+0.72%)
Oct 06, 2023	92.27	95.22	91.93	94.60	1,126,056	+1.69(+1.82%)
Oct 05, 2023	94.49	95.09	92.75	92.91	1,643,525	-1.82(-1.92%)
Oct 04, 2023	91.31	94.97	91.14	94.72	1,643,710	+4.20(+4.64%)
Oct 03, 2023	91.71	92.79	89.28	90.53	1,647,687	-2.61(-2.81%)
Oct 02, 2023	93.98	94.84	92.34	93.14	1,237,913	-0.52(-0.55%)
Sep 29, 2023	93.09	94.86	92.86	93.66	1,418,525	+2.16(+2.37%)
Sep 28, 2023	88.79	91.88	88.47	91.49	1,217,683	+2.37(+2.66%)
Sep 27, 2023	89.43	90.00	88.21	89.12	1,088,570	+0.54(+0.61%)
Sep 26, 2023	90.49	90.78	87.85	88.58	1,631,699	-2.72(-2.98%)
Sep 25, 2023	90.48	91.38	90.65	91.30	741,479	+0.51(+0.56%)
Sep 22, 2023	90.73	92.13	90.19	90.80	1,242,383	+1.03(+1.14%)
Sep 21, 2023	89.48	91.53	89.10	89.77	1,433,519	-0.71(-0.78%)
Sep 20, 2023	92.46	92.92	90.42	90.48	749,332	-1.23(-1.34%)
Sep 19, 2023	92.55	92.57	91.37	91.70	1,309,369	-0.85(-0.92%)
Sep 18, 2023	91.50	93.24	91.32	92.55	898,860	+0.80(+0.87%)
Sep 15, 2023	93.40	93.70	90.60	91.75	2,219,991	-2.58(-2.74%)
Sep 14, 2023	95.58	95.97	94.19	94.34	803,131	-0.24(-0.25%)
Sep 13, 2023	93.97	95.89	93.60	94.58	891,482	+0.61(+0.65%)
Sep 12, 2023	94.17	95.98	93.97	93.97	531,129	-1.29(-1.35%)
Sep 11, 2023	97.36	97.52	94.07	95.25	692,430	-0.62(-0.64%)
Sep 08, 2023	96.54	97.18	95.31	95.87	752,263	-0.91(-0.94%)
Sep 07, 2023	97.07	97.51	94.83	96.78	1,512,039	-2.63(-2.65%)
Sep 06, 2023	100.27	101.91	98.69	99.41	897,702	-1.27(-1.26%)
Sep 05, 2023	101.87	102.12	99.46	100.68	635,136	-1.54(-1.50%)
Sep 01, 2023	101.73	102.50	100.79	102.22	842,097	+1.22(+1.20%)
Aug 31, 2023	99.60	101.89	99.45	101.00	1,309,037	+0.69(+0.69%)
Aug 30, 2023	99.70	100.89	98.82	100.31	684,516	+0.20(+0.20%)
Aug 29, 2023	96.29	100.97	96.13	100.11	875,036	+3.21(+3.31%)
Aug 28, 2023	96.89	97.89	95.77	96.90	746,451	+0.68(+0.70%)
Aug 25, 2023	95.38	96.82	93.81	96.22	1,080,274	+1.30(+1.37%)
Aug 24, 2023	99.96	100.11	94.75	94.92	1,534,803	-3.88(-3.93%)
Aug 23, 2023	96.48	99.23	96.48	98.80	845,316	+1.85(+1.91%)
Aug 22, 2023	99.02	99.21	96.74	96.95	875,698	-0.73(-0.75%)
Aug 21, 2023	94.67	97.98	94.42	97.68	1,402,768	+3.18(+3.37%)
Aug 18, 2023	92.57	94.80	92.29	94.50	1,048,198	+0.74(+0.79%)
Aug 17, 2023	94.19	94.99	93.44	93.76	1,159,928	-0.44(-0.47%)
Aug 16, 2023	95.52	95.82	93.83	94.20	768,482	-1.42(-1.48%)
Aug 15, 2023	97.68	97.68	95.45	95.61	803,949	-2.64(-2.69%)
Aug 14, 2023	95.11	98.35	95.09	98.26	1,162,480	+2.29(+2.39%)
Aug 11, 2023	98.23	98.77	95.67	95.96	1,320,985	-3.69(-3.70%)
Aug 10, 2023	101.09	102.32	98.75	99.65	1,193,212	-0.01(-0.01%)
Aug 09, 2023	101.63	101.81	99.55	99.66	1,275,564	-1.66(-1.63%)
Aug 08, 2023	100.77	101.46	99.22	101.32	1,094,210	-1.40(-1.36%)
Aug 07, 2023	102.11	103.28	101.05	102.71	1,052,539	+1.95(+1.94%)
Aug 04, 2023	101.92	102.17	99.83	100.76	1,679,811	-1.70(-1.66%)
Aug 03, 2023	102.77	103.35	100.20	102.46	1,694,295	-0.81(-0.78%)
Aug 02, 2023	104.92	106.06	102.91	103.27	1,765,800	-4.12(-3.84%)
Aug 01, 2023	107.81	108.49	106.71	107.39	1,037,527	-1.92(-1.76%)
Jul 31, 2023	107.98	109.77	107.91	109.32	912,817	+1.20(+1.11%)
Jul 28, 2023	107.38	108.76	107.26	108.12	1,023,428	+1.79(+1.69%)
Jul 27, 2023	107.09	108.95	105.31	106.33	1,387,414	+2.32(+2.23%)
Jul 26, 2023	104.26	105.32	103.05	104.00	1,086,108	-1.01(-0.96%)
Jul 25, 2023	104.54	106.45	104.54	105.01	958,155	+0.53(+0.51%)
Jul 24, 2023	104.57	105.49	103.75	104.48	633,168	+0.36(+0.34%)
Jul 21, 2023	104.97	105.44	103.30	104.12	1,559,833	+0.98(+0.95%)
Jul 20, 2023	105.90	105.90	102.88	103.15	2,398,507	-4.90(-4.54%)
Jul 19, 2023	110.58	110.95	107.63	108.05	1,062,699	-2.13(-1.93%)
Jul 18, 2023	110.63	110.80	108.59	110.18	932,812	-1.16(-1.04%)
Jul 17, 2023	108.11	111.90	107.91	111.34	1,009,800	+4.08(+3.81%)
Jul 14, 2023	111.31	111.59	106.75	107.25	1,199,980	-4.79(-4.28%)
Jul 13, 2023	108.21	112.36	107.98	112.05	1,249,357	+4.95(+4.62%)
Jul 12, 2023	108.29	108.53	106.23	107.09	1,472,000	+0.54(+0.51%)
Jul 11, 2023	106.72	107.49	105.20	106.56	837,034	-0.51(-0.48%)
Jul 10, 2023	105.62	107.33	105.33	107.06	1,032,997	+1.60(+1.52%)
Jul 07, 2023	105.95	107.66	105.39	105.46	881,855	-0.48(-0.45%)
Jul 06, 2023	104.33	106.04	103.10	105.94	1,293,286	-0.97(-0.90%)
Jul 05, 2023	109.56	109.58	106.57	106.90	1,619,975	-2.73(-2.49%)
Jul 03, 2023	111.06	111.12	108.59	109.63	758,169	-0.79(-0.71%)
Jun 30, 2023	109.60	111.42	109.20	110.42	1,129,080	+1.84(+1.70%)
Jun 29, 2023	108.48	109.34	107.25	108.58	823,421	+0.98(+0.91%)
Jun 28, 2023	106.86	108.64	106.62	107.60	900,150	-1.10(-1.01%)
Jun 27, 2023	104.27	108.83	103.49	108.70	1,175,141	+4.44(+4.26%)
Jun 26, 2023	104.65	106.61	104.16	104.25	955,443	+1.09(+1.05%)
Jun 23, 2023	103.63	104.41	102.63	103.17	4,503,125	-1.88(-1.79%)
Jun 22, 2023	104.26	105.99	103.57	105.05	820,992	+0.79(+0.75%)
Jun 21, 2023	106.31	106.67	103.83	104.26	1,660,444	-2.68(-2.51%)
Jun 20, 2023	106.64	107.27	104.47	106.94	1,644,224	+0.82(+0.77%)
Jun 16, 2023	109.41	109.99	105.79	106.13	3,183,605	-3.11(-2.85%)
Jun 15, 2023	110.72	111.51	109.20	109.24	1,568,537	-3.59(-3.18%)
Jun 14, 2023	112.25	113.81	110.83	112.82	1,333,687	-0.53(-0.47%)
Jun 13, 2023	114.05	114.06	111.78	113.35	1,343,518	+1.91(+1.72%)
Jun 12, 2023	109.89	111.81	108.49	111.44	1,106,137	+2.75(+2.53%)
Jun 09, 2023	109.33	109.89	107.77	108.69	810,891	-0.26(-0.24%)
Jun 08, 2023	108.70	109.88	107.02	108.95	879,582	+0.25(+0.23%)
Jun 07, 2023	107.28	110.38	107.05	108.70	1,245,425	+1.75(+1.64%)
Jun 06, 2023	104.52	107.82	104.09	106.94	841,066	+1.15(+1.08%)
Jun 05, 2023	107.72	108.00	105.30	105.80	1,202,584	-2.20(-2.04%)
Jun 02, 2023	110.29	110.40	106.33	108.00	1,780,412	-1.45(-1.33%)
Jun 01, 2023	104.82	110.28	104.25	109.45	2,387,652	+4.58(+4.37%)
May 31, 2023	105.26	106.87	104.71	104.87	2,718,662	-2.72(-2.53%)
May 30, 2023	109.75	110.63	106.22	107.59	2,510,762	+0.76(+0.71%)
May 26, 2023	100.52	107.64	100.02	106.83	3,476,988	+7.44(+7.49%)
May 25, 2023	95.88	99.72	95.29	99.39	2,191,955	+5.02(+5.32%)
May 24, 2023	92.16	94.83	92.16	94.37	1,768,318	-0.30(-0.32%)
May 23, 2023	95.63	97.00	94.46	94.67	912,901	-1.70(-1.77%)
May 22, 2023	95.25	96.91	94.33	96.37	1,058,723	-0.06(-0.06%)
May 19, 2023	97.57	97.57	95.46	96.43	1,270,737	-1.28(-1.31%)
May 18, 2023	93.20	98.70	92.50	97.71	2,996,357	+4.45(+4.78%)
May 17, 2023	92.10	93.80	91.20	93.25	1,970,054	+1.97(+2.16%)
May 16, 2023	90.57	92.91	90.45	91.28	1,531,432	-0.02(-0.02%)
May 15, 2023	90.31	91.87	89.04	91.30	1,361,812	+1.40(+1.56%)
May 12, 2023	94.16	94.16	88.73	89.90	1,774,069	-3.20(-3.44%)
May 11, 2023	89.37	96.50	88.93	93.09	6,841,132	+15.27(+19.61%)
May 10, 2023	78.88	79.40	77.52	77.83	2,093,398	-0.13(-0.17%)
May 09, 2023	78.03	78.59	77.15	77.96	1,871,419	-1.21(-1.52%)
May 08, 2023	78.36	79.28	77.48	79.16	1,419,363	+0.68(+0.86%)
May 05, 2023	75.83	78.83	75.16	78.49	2,080,011	+4.07(+5.46%)
May 04, 2023	74.39	75.66	72.70	74.42	2,058,620	-0.24(-0.32%)
May 03, 2023	74.73	76.44	74.26	74.66	1,229,382	-0.14(-0.19%)
May 02, 2023	74.36	75.17	73.59	74.80	1,504,961	+0.26(+0.35%)