Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.13	20.55	19.50	20.06	2,385,932	-0.72(-3.48%)
Nov 29, 2021	21.66	21.71	20.64	20.78	1,751,640	-0.13(-0.60%)
Nov 26, 2021	21.17	21.17	20.25	20.91	1,393,863	-1.69(-7.47%)
Nov 24, 2021	22.72	23.22	22.38	22.60	1,101,823	-0.27(-1.17%)
Nov 23, 2021	22.73	23.12	22.34	22.87	1,543,826	+0.69(+3.10%)
Nov 22, 2021	21.83	22.95	21.63	22.18	1,947,344	+0.35(+1.60%)
Nov 19, 2021	22.22	22.84	21.61	21.83	3,473,844	-1.31(-5.66%)
Nov 18, 2021	25.59	23.44	22.39	23.14	5,842,353	-4.56(-16.47%)
Nov 17, 2021	28.20	28.75	27.60	27.70	1,367,980	-1.11(-3.87%)
Nov 16, 2021	28.91	29.48	28.37	28.82	1,106,763	-0.05(-0.18%)
Nov 15, 2021	29.16	29.30	28.49	28.87	764,761	-0.50(-1.72%)
Nov 12, 2021	29.64	30.23	29.10	29.37	575,299	-0.62(-2.06%)
Nov 11, 2021	29.30	30.21	29.30	29.99	546,005	+0.50(+1.68%)
Nov 10, 2021	30.56			29.50	682,743	-1.30(-4.22%)
Nov 09, 2021	30.51	30.82	29.86	30.80	612,807	+0.28(+0.93%)
Nov 08, 2021	30.64	31.35	30.29	30.51	583,715	+0.16(+0.52%)
Nov 05, 2021	30.37	30.78	30.20	30.36	865,641	+0.65(+2.20%)
Nov 04, 2021	30.19	30.63	29.38	29.70	1,074,287	+0.21(+0.72%)
Nov 03, 2021	28.36	29.80	28.25	29.49	731,231	+0.66(+2.30%)
Nov 02, 2021	28.49	28.83	28.25	28.83	804,496	+0.21(+0.74%)
Nov 01, 2021	27.79	28.63	28.26	28.61	832,303	+1.16(+4.22%)
Oct 29, 2021	28.40	28.49	27.08	27.45	1,545,199	-0.96(-3.39%)
Oct 28, 2021	28.13	29.02	28.11	28.42	1,294,230	+0.32(+1.13%)
Oct 27, 2021	29.49	29.63	27.86	28.10	1,260,239	-1.68(-5.64%)
Oct 26, 2021	29.97			29.78	1,066,916	-0.19(-0.65%)
Oct 25, 2021	30.68	30.83	29.85	29.98	863,937	-0.19(-0.62%)
Oct 22, 2021	30.31	30.51	29.92	30.16	598,740	-0.12(-0.41%)
Oct 21, 2021	30.68	30.98	29.94	30.28	1,057,239	-0.57(-1.83%)
Oct 20, 2021	30.40	30.90	30.02	30.85	1,364,651	+0.17(+0.55%)
Oct 19, 2021	30.32	30.98	29.89	30.68	1,365,016	+0.35(+1.17%)
Oct 18, 2021	29.36	30.40	29.36	30.33	1,596,752	+1.35(+4.67%)
Oct 15, 2021	29.06	29.64	28.63	28.98	1,577,646	+0.58(+2.06%)
Oct 14, 2021	28.27	28.60	27.83	28.39	1,542,456	+0.57(+2.07%)
Oct 13, 2021	26.93	28.07	26.61	27.82	1,931,845	+0.40(+1.45%)
Oct 12, 2021	27.18	27.72	26.80	27.42	1,242,639	+0.16(+0.58%)
Oct 11, 2021	28.07	28.17	27.03	27.26	1,327,113	+0.03(+0.10%)
Oct 08, 2021	27.44	27.89	27.15	27.23	1,229,937	+0.24(+0.88%)
Oct 07, 2021	26.78	27.31	26.61	26.99	1,489,834	+0.09(+0.33%)
Oct 06, 2021	27.24	27.73	26.51	26.91	2,167,060	-0.76(-2.75%)
Oct 05, 2021	27.05	27.83	26.41	27.67	2,771,630	+0.98(+3.68%)
Oct 04, 2021	25.66	26.84	25.50	26.68	2,728,401	+1.43(+5.67%)
Oct 01, 2021	24.36	25.52	24.24	25.25	894,561	+1.01(+4.16%)
Sep 30, 2021	24.54	24.84	24.12	24.24	631,630	-0.27(-1.08%)
Sep 29, 2021	24.27	24.64	23.85	24.51	761,866	+0.04(+0.18%)
Sep 28, 2021	25.05	25.31	24.41	24.46	1,599,500	-0.16(-0.65%)
Sep 27, 2021	24.32	25.36	24.32	24.62	1,461,117	+0.83(+3.49%)
Sep 24, 2021	23.42	24.02	23.39	23.79	890,823	+0.11(+0.49%)
Sep 23, 2021	23.00	23.87	22.65	23.68	960,014	+0.94(+4.12%)
Sep 22, 2021	23.16	23.51	22.71	22.74	1,039,585	+0.11(+0.47%)
Sep 21, 2021	23.09	23.24	22.06	22.63	872,251	-0.13(-0.58%)
Sep 20, 2021	22.33	22.79	21.75	22.77	1,041,152	-0.37(-1.61%)
Sep 17, 2021	23.49	23.84	22.82	23.14	3,128,613	-0.47(-1.99%)
Sep 16, 2021	24.18	24.23	23.49	23.61	1,005,325	-0.48(-1.98%)
Sep 15, 2021	23.92	24.58	23.80	24.08	1,233,527	+0.57(+2.45%)
Sep 14, 2021	24.63	24.68	23.43	23.51	1,273,482	-0.88(-3.59%)
Sep 13, 2021	24.17	24.85	24.08	24.39	1,505,086	+0.64(+2.68%)
Sep 10, 2021	24.34	24.46	23.65	23.75	654,123	-0.15(-0.63%)
Sep 09, 2021	23.59	24.46	23.39	23.90	613,202	+0.23(+0.97%)
Sep 08, 2021	24.50	24.74	23.56	23.67	906,433	-0.60(-2.48%)
Sep 07, 2021	23.48	24.30	23.43	24.27	865,414	+0.52(+2.20%)
Sep 03, 2021	24.14	24.46	23.57	23.75	759,958	-0.51(-2.11%)
Sep 02, 2021	24.23	24.77	24.07	24.26	863,035	+0.38(+1.59%)
Sep 01, 2021	23.89	23.98	23.47	23.88	962,831	+0.07(+0.30%)
Aug 31, 2021	23.55	24.28	23.55	23.81	1,414,234	+0.05(+0.22%)
Aug 30, 2021	24.84	24.93	23.61	23.76	994,246	-0.83(-3.38%)
Aug 27, 2021	22.71	24.92	22.71	24.59	3,732,850	+2.22(+9.92%)
Aug 26, 2021	22.74	23.04	22.36	22.37	918,468	-0.45(-1.98%)
Aug 25, 2021	22.96	23.19	22.69	22.82	885,575	-0.13(-0.58%)
Aug 24, 2021	22.79	23.37	22.60	22.95	1,046,034	+0.56(+2.49%)
Aug 23, 2021	22.11	22.60	21.90	22.40	1,210,225	+1.05(+4.93%)
Aug 20, 2021	21.14	21.49	21.06	21.34	937,923	-0.11(-0.49%)
Aug 19, 2021	21.53	21.89	20.93	21.45	1,111,685	-0.65(-2.92%)
Aug 18, 2021	22.63	22.94	22.07	22.09	743,365	-0.52(-2.31%)
Aug 17, 2021	22.94	23.37	22.32	22.62	876,019	-0.60(-2.59%)
Aug 16, 2021	23.65	23.78	23.04	23.22	1,188,522	-0.95(-3.92%)
Aug 13, 2021	24.80	24.85	24.04	24.16	683,623	-0.64(-2.58%)
Aug 12, 2021	25.23	25.34	24.32	24.80	710,253	-0.34(-1.36%)
Aug 11, 2021	24.67	25.25	24.21	25.15	665,081	+0.23(+0.91%)
Aug 10, 2021	24.34	24.99	24.09	24.92	814,917	+0.84(+3.50%)
Aug 09, 2021	23.60	24.28	23.33	24.08	1,046,806	-0.18(-0.72%)
Aug 06, 2021	23.66	24.30	23.25	24.25	1,005,216	+1.05(+4.53%)
Aug 05, 2021	23.16	23.88	23.05	23.20	879,955	+0.19(+0.84%)
Aug 04, 2021	24.24	24.43	22.93	23.01	1,217,145	-1.89(-7.60%)
Aug 03, 2021	24.31	24.98	23.73	24.90	1,453,913	+0.34(+1.39%)
Aug 02, 2021	25.36	26.27	24.52	24.56	1,733,881	-0.57(-2.27%)
Jul 30, 2021	25.50	25.71	24.95	25.13	1,316,595	-0.40(-1.58%)
Jul 29, 2021	25.53	26.35	25.30	25.53	1,760,486	-0.76(-2.90%)
Jul 28, 2021	26.09	26.50	25.06	26.29	751,849	+0.53(+2.04%)
Jul 27, 2021	25.87	25.90	25.35	25.77	692,298	-0.43(-1.64%)
Jul 26, 2021	25.24	26.26	25.22	26.20	777,906	+0.92(+3.64%)
Jul 23, 2021	25.94	26.14	25.00	25.28	671,675	-0.49(-1.90%)
Jul 22, 2021	25.93	26.14	25.21	25.77	759,574	-0.22(-0.84%)
Jul 21, 2021	25.76	26.35	25.64	25.99	890,533	+0.94(+3.74%)
Jul 20, 2021	24.37	25.51	24.09	25.05	1,311,268	+0.65(+2.66%)
Jul 19, 2021	23.95	24.80	23.76	24.40	1,593,873	-0.81(-3.20%)
Jul 16, 2021	26.44	26.51	25.01	25.21	1,504,517	-0.58(-2.24%)
Jul 15, 2021	26.14	26.89	25.69	25.79	1,242,474	-0.65(-2.45%)
Jul 14, 2021	27.46	28.17	26.33	26.43	909,306	-0.90(-3.30%)
Jul 13, 2021	27.71	28.04	27.31	27.34	837,473	-0.64(-2.29%)
Jul 12, 2021	27.50	28.14	27.14	27.98	910,341	-0.12(-0.44%)
Jul 09, 2021	27.72	28.25	27.35	28.10	1,080,691	+1.00(+3.69%)
Jul 08, 2021	26.82	27.49	26.43	27.10	1,106,878	-0.18(-0.64%)
Jul 07, 2021	27.79	28.46	26.91	27.28	1,288,231	-0.59(-2.11%)
Jul 06, 2021	29.05	29.05	27.38	27.86	1,844,028	-1.22(-4.19%)
Jul 02, 2021	29.05	29.37	28.79	29.08	636,615	-0.17(-0.57%)
Jul 01, 2021	29.55	29.97	29.06	29.25	1,012,315	+0.65(+2.27%)
Jun 30, 2021	28.41	29.03	28.31	28.60	777,280	+0.12(+0.43%)
Jun 29, 2021	29.05	29.38	28.41	28.48	985,867	-0.06(-0.22%)
Jun 28, 2021	29.17	29.17	27.85	28.54	1,895,637	-0.78(-2.66%)
Jun 25, 2021	30.17	30.25	29.10	29.32	15,734,163	-0.68(-2.28%)
Jun 24, 2021	29.67	30.55	29.14	30.00	1,609,142	+0.53(+1.81%)
Jun 23, 2021	30.34	31.36	29.35	29.47	1,676,612	+0.05(+0.18%)
Jun 22, 2021	28.92	29.60	28.45	29.41	1,022,136	+0.33(+1.15%)
Jun 21, 2021	28.23	29.18	28.19	29.08	1,367,884	+1.20(+4.31%)
Jun 18, 2021	27.52	28.58	27.24	27.88	2,161,097	-0.20(-0.72%)
Jun 17, 2021	30.47	30.67	27.77	28.08	2,228,312	-2.41(-7.90%)
Jun 16, 2021	30.09	31.78	29.92	30.49	2,009,554	+0.22(+0.72%)
Jun 15, 2021	29.26	30.30	29.20	30.27	1,216,739	+1.24(+4.29%)
Jun 14, 2021	28.93	30.20	28.89	29.03	1,680,175	+0.12(+0.42%)
Jun 11, 2021	28.92	29.29	28.70	28.91	856,360	+0.28(+0.98%)
Jun 10, 2021	29.31	29.36	28.30	28.63	816,119	-0.19(-0.67%)
Jun 09, 2021	28.90	29.07	28.61	28.82	772,361	-0.01(-0.03%)
Jun 08, 2021	28.14	29.36	28.07	28.83	937,696	+0.34(+1.20%)
Jun 07, 2021	29.44	29.60	28.39	28.49	1,192,401	-0.87(-2.96%)
Jun 04, 2021	29.19	29.49	28.48	29.35	1,368,315	+0.40(+1.39%)
Jun 03, 2021	28.35	29.01	27.78	28.95	2,469,613	+0.60(+2.10%)
Jun 02, 2021	26.62	28.66	26.36	28.35	2,512,298	+2.01(+7.62%)
Jun 01, 2021	25.46	26.35	25.39	26.35	1,980,575	+1.59(+6.41%)
May 28, 2021	25.47	25.51	24.68	24.76	1,317,052	-0.53(-2.08%)
May 27, 2021	24.58	25.29	24.58	25.29	1,774,732	+0.64(+2.60%)
May 26, 2021	23.96	24.91	23.86	24.65	1,492,180	+0.48(+1.99%)
May 25, 2021	25.06	25.15	24.08	24.16	1,447,905	-0.93(-3.70%)
May 24, 2021	25.50	25.59	24.90	25.09	977,813	-0.24(-0.93%)
May 21, 2021	25.51	25.72	24.96	25.33	1,060,527	+0.16(+0.63%)
May 20, 2021	25.19	25.24	24.31	25.17	1,307,234	-0.07(-0.28%)
May 19, 2021	25.42	25.79	24.83	25.24	1,420,754	-0.85(-3.26%)
May 18, 2021	26.99	27.12	26.03	26.09	2,117,511	-0.82(-3.06%)
May 17, 2021	25.45	27.07	25.29	26.92	1,236,783	+1.19(+4.63%)
May 14, 2021	25.18	26.25	25.17	25.72	1,298,146	+0.98(+3.97%)
May 13, 2021	24.08	25.30	23.67	24.74	1,502,837	-0.67(-2.63%)
May 12, 2021	25.25	26.30	24.84	25.41	1,191,109	+0.36(+1.46%)
May 11, 2021	25.02	25.78	24.62	25.05	1,178,314	-0.75(-2.90%)
May 10, 2021	26.62	27.37	25.78	25.79	1,882,920	-0.46(-1.75%)
May 07, 2021	24.22	26.35	24.10	26.25	1,541,644	+1.58(+6.41%)
May 06, 2021	24.46	24.73	23.49	24.67	1,226,573	+0.20(+0.82%)
May 05, 2021	24.02	24.69	23.31	24.47	1,828,102	+1.11(+4.76%)
May 04, 2021	23.07	23.54	22.57	23.36	3,132,839	+0.53(+2.32%)
May 03, 2021	22.63	23.23	22.62	22.83	2,455,658	+0.56(+2.54%)
Apr 30, 2021	23.70	24.12	22.25	22.27	2,601,254	-2.16(-8.85%)
Apr 29, 2021	24.07	24.59	23.77	24.43	1,812,485	+0.95(+4.03%)
Apr 28, 2021	22.08	23.62	22.08	23.48	2,173,942	+1.51(+6.88%)
Apr 27, 2021	22.23	22.57	21.22	21.97	1,503,317	-0.20(-0.90%)
Apr 26, 2021	21.98	22.48	21.98	22.17	955,210	+0.22(+0.99%)
Apr 23, 2021	22.02	22.42	21.74	21.95	1,016,490	+0.01(+0.04%)
Apr 22, 2021	22.41	22.41	21.63	21.95	863,462	-0.44(-1.98%)
Apr 21, 2021	21.77	22.66	21.48	22.39	941,764	+0.23(+1.06%)
Apr 20, 2021	22.66	22.93	21.35	22.15	1,187,423	-0.76(-3.30%)
Apr 19, 2021	23.00	23.50	22.68	22.91	724,169	-0.23(-1.01%)
Apr 16, 2021	23.42	23.57	22.92	23.14	708,815	-0.12(-0.52%)
Apr 15, 2021	23.40	23.54	22.79	23.27	1,049,554	-0.28(-1.18%)
Apr 14, 2021	22.94	24.00	22.94	23.54	1,116,534	+0.89(+3.95%)
Apr 13, 2021	22.37	22.68	21.97	22.65	1,031,469	+0.12(+0.54%)
Apr 12, 2021	22.75	23.07	22.41	22.53	2,041,024	+0.10(+0.43%)
Apr 09, 2021	23.28	23.41	22.41	22.43	1,156,458	-0.94(-4.01%)
Apr 08, 2021	23.53	23.59	23.01	23.37	954,257	-0.55(-2.29%)
Apr 07, 2021	23.41	23.95	23.07	23.92	1,221,637	+0.56(+2.38%)
Apr 06, 2021	23.60	24.17	23.34	23.36	1,134,284	+0.03(+0.15%)
Apr 05, 2021	24.63	24.63	23.28	23.33	1,303,716	-1.38(-5.59%)
Apr 01, 2021	23.72	24.72	23.46	24.71	1,248,772	+1.29(+5.49%)
Mar 31, 2021	23.84	23.91	23.25	23.42	1,636,253	-0.43(-1.79%)
Mar 30, 2021	23.49	24.13	23.49	23.85	786,512	+0.02(+0.07%)
Mar 29, 2021	24.34	24.69	23.68	23.83	1,069,775	-0.89(-3.62%)
Mar 26, 2021	24.61	24.86	23.96	24.73	1,080,949	+0.76(+3.15%)
Mar 25, 2021	23.17	24.13	22.65	23.97	1,530,518	+0.30(+1.28%)
Mar 24, 2021	24.32	24.57	23.65	23.67	1,884,166	+0.04(+0.18%)
Mar 23, 2021	25.09	25.21	23.46	23.62	1,860,161	-2.15(-8.33%)
Mar 22, 2021	26.69	26.72	25.34	25.77	1,040,049	-0.88(-3.29%)
Mar 19, 2021	26.28	26.97	25.71	26.65	4,315,741	+0.36(+1.35%)
Mar 18, 2021	27.63	27.72	26.08	26.29	1,678,000	-1.61(-5.76%)
Mar 17, 2021	26.92	27.94	26.89	27.90	1,177,553	+0.63(+2.29%)
Mar 16, 2021	27.91	27.94	26.98	27.27	1,594,864	-1.16(-4.06%)
Mar 15, 2021	28.15	28.45	27.77	28.43	1,540,517	+0.27(+0.96%)
Mar 12, 2021	28.41	28.96	27.64	28.16	1,454,810	-0.27(-0.95%)
Mar 11, 2021	28.90	29.11	28.33	28.43	1,248,201	-0.37(-1.30%)
Mar 10, 2021	28.17	29.28	27.68	28.80	1,437,587	+0.70(+2.47%)
Mar 09, 2021	28.66	29.09	28.03	28.10	1,886,124	-0.73(-2.53%)
Mar 08, 2021	28.41	29.16	27.70	28.83	2,614,242	+0.65(+2.31%)
Mar 05, 2021	25.78	28.20	25.20	28.18	4,117,645	+3.14(+12.56%)
Mar 04, 2021	25.11	25.32	23.84	25.04	2,217,622	+0.23(+0.91%)
Mar 03, 2021	25.46	26.00	24.72	24.81	2,314,644	-0.38(-1.52%)
Mar 02, 2021	25.85	26.40	24.80	25.19	1,970,675	-0.82(-3.14%)
Mar 01, 2021	25.65	26.19	25.47	26.01	1,800,596	+1.05(+4.21%)
Feb 26, 2021	24.65	25.20	23.49	24.96	1,698,947	-0.19(-0.76%)
Feb 25, 2021	26.00	26.69	24.84	25.15	1,849,044	-0.37(-1.46%)
Feb 24, 2021	24.42	25.68	24.33	25.52	3,068,588	+1.35(+5.57%)
Feb 23, 2021	24.06	24.33	21.99	24.18	1,658,499	-0.04(-0.18%)
Feb 22, 2021	23.27	24.59	23.17	24.22	3,260,768	+1.18(+5.13%)
Feb 19, 2021	22.74	23.64	22.62	23.04	1,499,701	+0.28(+1.22%)
Feb 18, 2021	23.18	23.23	22.21	22.76	1,564,094	-0.66(-2.82%)
Feb 17, 2021	24.20	24.25	23.10	23.42	1,589,124	-0.63(-2.64%)
Feb 16, 2021	24.76	25.46	23.90	24.06	1,923,963	-0.14(-0.57%)
Feb 12, 2021	23.26	24.28	23.01	24.20	1,293,548	+0.73(+3.11%)
Feb 11, 2021	22.63	24.21	22.22	23.47	2,875,133	-0.82(-3.36%)
Feb 10, 2021	22.02	24.33	21.79	24.28	2,785,372	+1.95(+8.75%)
Feb 09, 2021	22.94	23.05	22.18	22.33	1,789,677	-0.85(-3.68%)
Feb 08, 2021	22.94	23.27	22.56	23.18	940,752	+0.56(+2.47%)
Feb 05, 2021	22.82	23.37	22.48	22.62	1,155,421	+0.17(+0.77%)
Feb 04, 2021	22.46	22.53	21.85	22.45	1,330,779	+0.18(+0.81%)
Feb 03, 2021	21.23	22.29	21.23	22.27	1,096,976	+1.14(+5.38%)
Feb 02, 2021	21.68	21.95	20.92	21.13	1,072,328	+0.18(+0.86%)
Feb 01, 2021	21.16	21.26	20.14	20.95	1,716,863	+0.04(+0.21%)
Jan 29, 2021	21.07	21.50	20.37	20.91	1,488,378	-0.33(-1.54%)
Jan 28, 2021	21.84	22.12	20.89	21.23	2,134,152	-0.41(-1.91%)
Jan 27, 2021	20.81	22.74	20.47	21.65	2,713,105	+0.50(+2.36%)
Jan 26, 2021	22.27	22.54	21.04	21.15	1,663,762	-0.80(-3.65%)
Jan 25, 2021	21.40	22.08	21.00	21.95	1,721,813	+0.13(+0.59%)
Jan 22, 2021	20.53	21.85	20.36	21.82	1,994,724	+0.65(+3.09%)
Jan 21, 2021	22.17	22.33	21.12	21.17	1,421,936	-1.22(-5.46%)
Jan 20, 2021	22.72	22.81	22.19	22.39	1,494,484	+0.02(+0.08%)
Jan 19, 2021	22.55	22.60	22.00	22.37	2,035,312	+0.22(+0.97%)
Jan 15, 2021	23.20	23.24	21.93	22.16	1,623,559	-1.55(-6.54%)
Jan 14, 2021	21.81	23.79	21.74	23.71	2,245,226	+2.14(+9.90%)
Jan 13, 2021	22.67	22.71	21.22	21.57	2,005,127	-1.15(-5.08%)
Jan 12, 2021	21.94	23.01	21.94	22.72	1,621,065	+1.02(+4.68%)
Jan 11, 2021	21.21	21.89	20.99	21.71	1,478,107	-0.13(-0.59%)
Jan 08, 2021	22.53	22.59	21.68	21.84	1,072,849	-0.45(-2.01%)
Jan 07, 2021	22.04	22.55	21.70	22.28	2,022,520	+0.69(+3.19%)
Jan 06, 2021	22.04	23.01	21.21	21.60	2,768,071	+0.04(+0.20%)
Jan 05, 2021	20.36	21.96	20.24	21.55	1,716,417	+1.63(+8.17%)
Jan 04, 2021	20.07	20.37	19.51	19.93	1,913,112	-0.02(-0.09%)
Dec 31, 2020		19.94	19.94	19.94	950,550	-0.36(-1.78%)
Dec 30, 2020	20.09	20.60	20.06	20.30	950,550	+0.08(+0.38%)
Dec 29, 2020	20.75	20.80	20.04	20.23	650,159	-0.16(-0.80%)
Dec 28, 2020	20.98	21.36	20.25	20.39	2,309,020	-0.45(-2.15%)
Dec 24, 2020	21.27	21.27	20.55	20.84	335,047	-0.27(-1.27%)
Dec 23, 2020	20.92	21.49	20.81	21.10	2,050,052	+0.40(+1.91%)
Dec 22, 2020	20.84	21.03	20.50	20.71	1,045,018	-0.10(-0.50%)
Dec 21, 2020	20.61	21.10	20.01	20.81	1,140,652	-0.65(-3.05%)
Dec 18, 2020	21.15	21.56	21.01	21.47	3,689,706	-0.27(-1.23%)
Dec 17, 2020	21.41	22.05	21.05	21.73	1,788,838	+0.43(+2.02%)
Dec 16, 2020	21.40	21.91	21.10	21.30	2,234,737	-0.15(-0.72%)
Dec 15, 2020	20.71	21.54	20.70	21.46	1,241,522	+0.69(+3.32%)
Dec 14, 2020	21.96	22.28	20.55	20.77	2,091,810	-1.02(-4.70%)
Dec 11, 2020	22.01	22.12	21.29	21.79	1,152,982	-0.37(-1.67%)
Dec 10, 2020	21.18	22.60	21.11	22.16	2,246,585	+0.95(+4.46%)
Dec 09, 2020	21.77	22.32	20.79	21.22	1,827,373	-0.55(-2.53%)
Dec 08, 2020	20.81	21.77	20.69	21.77	1,528,867	+0.46(+2.14%)
Dec 07, 2020	20.69	21.47	20.67	21.31	1,683,578	-0.15(-0.68%)
Dec 04, 2020	21.31	21.61	21.17	21.46	1,849,092	+0.71(+3.40%)
Dec 03, 2020	20.67	21.16	20.47	20.75	1,461,129	+0.11(+0.54%)
Dec 02, 2020	19.80	21.40	19.74	20.64	1,987,098	+0.54(+2.70%)