Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.39	25.59	24.57	24.65	7,083,438	-0.51(-2.04%)
Nov 27, 2020	25.11	25.24	25.00	25.16	2,577,002	+0.03(+0.13%)
Nov 25, 2020	24.74	25.15	24.67	25.13	7,010,403	+0.39(+1.60%)
Nov 24, 2020	24.10	24.84	24.06	24.74	7,181,300	+1.09(+4.61%)
Nov 23, 2020	23.42	23.70	23.27	23.65	4,732,421	+0.54(+2.36%)
Nov 20, 2020	23.00	23.16	22.88	23.10	4,408,203	+0.09(+0.38%)
Nov 19, 2020	22.82	23.04	22.72	23.01	4,636,062	+0.05(+0.21%)
Nov 18, 2020	23.50	23.57	22.97	22.97	8,173,526	-0.47(-2.02%)
Nov 17, 2020	22.86	23.46	22.61	23.44	5,542,508	+0.54(+2.38%)
Nov 16, 2020	22.81	23.02	22.76	22.89	6,906,345	+0.44(+1.97%)
Nov 13, 2020	23.06	23.10	22.42	22.45	12,093,753	-0.40(-1.76%)
Nov 12, 2020	23.46	23.46	22.49	22.86	16,346,919	-0.89(-3.76%)
Nov 11, 2020	23.80	23.86	23.31	23.75	11,339,790	+0.22(+0.92%)
Nov 10, 2020	22.73	23.54	22.62	23.53	13,362,298	+1.13(+5.04%)
Nov 09, 2020	22.45	22.97	22.24	22.40	9,592,291	+1.17(+5.50%)
Nov 06, 2020	22.11	22.23	21.23	21.23	7,175,883	-0.74(-3.35%)
Nov 05, 2020	21.88	22.25	21.74	21.97	5,505,943	+0.41(+1.90%)
Nov 04, 2020	21.67	22.27	21.34	21.56	5,888,277	+0.11(+0.51%)
Nov 03, 2020	21.58	21.65	21.39	21.45	5,416,698	+0.18(+0.84%)
Nov 02, 2020	21.54	21.54	21.12	21.27	6,757,740	-0.05(-0.25%)
Oct 30, 2020	21.23	21.38	21.01	21.33	6,432,668	+0.00(+0.00%)
Oct 29, 2020	21.19	21.42	20.87	21.33	5,938,084	+0.01(+0.04%)
Oct 28, 2020	21.60	21.73	21.29	21.32	6,789,671	-0.59(-2.68%)
Oct 27, 2020	22.00	22.15	21.84	21.91	3,158,505	-0.15(-0.67%)
Oct 26, 2020	22.29	22.29	21.82	22.05	5,037,122	-0.32(-1.45%)
Oct 23, 2020	22.86	22.94	22.29	22.38	5,280,691	-0.34(-1.50%)
Oct 22, 2020	22.35	22.75	22.29	22.72	3,726,088	+0.35(+1.56%)
Oct 21, 2020	22.44	22.55	22.35	22.37	3,901,967	-0.12(-0.55%)
Oct 20, 2020	22.49	22.68	22.46	22.49	3,900,366	+0.01(+0.03%)
Oct 19, 2020	22.88	22.97	22.47	22.49	3,003,020	-0.30(-1.32%)
Oct 16, 2020	22.75	22.88	22.52	22.79	6,575,341	+0.14(+0.62%)
Oct 15, 2020	22.56	22.68	22.32	22.65	4,453,240	-0.13(-0.58%)
Oct 14, 2020	22.91	23.11	22.72	22.78	4,516,564	-0.13(-0.57%)
Oct 13, 2020	22.96	23.11	22.90	22.91	3,555,616	-0.05(-0.24%)
Oct 12, 2020	23.14	23.34	22.83	22.97	2,230,170	-0.12(-0.50%)
Oct 09, 2020	23.54	23.66	23.06	23.08	3,413,672	-0.38(-1.62%)
Oct 08, 2020	22.73	23.47	22.70	23.46	3,717,890	+0.86(+3.80%)
Oct 07, 2020	22.47	22.66	22.36	22.60	4,739,081	+0.19(+0.86%)
Oct 06, 2020	23.09	23.11	22.34	22.41	5,235,019	-0.45(-1.96%)
Oct 05, 2020	22.67	22.90	22.50	22.86	2,888,568	+0.45(+2.00%)
Oct 02, 2020	22.05	22.56	22.01	22.41	3,890,539	-0.06(-0.28%)
Oct 01, 2020	22.61	22.78	22.38	22.47	4,477,989	-0.12(-0.55%)
Sep 30, 2020	22.94	23.06	22.59	22.59	4,645,220	-0.27(-1.18%)
Sep 29, 2020	23.22	23.23	22.74	22.87	2,937,918	-0.41(-1.76%)
Sep 28, 2020	23.37	23.59	23.18	23.28	3,014,972	+0.07(+0.30%)
Sep 25, 2020	22.90	23.27	22.76	23.21	2,964,460	+0.27(+1.18%)
Sep 24, 2020	22.75	23.12	22.50	22.94	3,552,488	+0.10(+0.44%)
Sep 23, 2020	23.58	23.66	22.82	22.83	3,920,339	-0.77(-3.28%)
Sep 22, 2020	23.31	23.69	23.29	23.61	3,762,915	+0.35(+1.50%)
Sep 21, 2020	23.37	23.38	22.72	23.26	4,614,678	-0.34(-1.44%)
Sep 18, 2020	23.69	23.78	23.54	23.60	3,167,096	-0.26(-1.10%)
Sep 17, 2020	23.77	23.90	23.53	23.86	3,300,919	-0.09(-0.36%)
Sep 16, 2020	24.14	24.34	23.90	23.95	3,163,241	+0.01(+0.03%)
Sep 15, 2020	24.08	24.50	23.93	23.94	3,434,580	+0.03(+0.13%)
Sep 14, 2020	24.23	24.34	23.90	23.91	4,132,911	-0.22(-0.93%)
Sep 11, 2020	24.14	24.29	23.96	24.13	2,445,204	+0.11(+0.45%)
Sep 10, 2020	24.59	24.71	24.01	24.03	3,238,878	-0.53(-2.14%)
Sep 09, 2020	24.37	24.76	24.24	24.55	3,511,186	+0.47(+1.96%)
Sep 08, 2020	24.10	24.41	23.92	24.08	4,226,316	-0.36(-1.46%)
Sep 04, 2020	24.88	24.98	24.35	24.44	5,530,756	-0.38(-1.53%)
Sep 03, 2020	25.09	25.32	24.70	24.82	3,502,157	-0.38(-1.50%)
Sep 02, 2020	25.00	25.49	24.99	25.19	3,368,995	+0.24(+0.96%)
Sep 01, 2020	24.79	25.05	24.67	24.96	3,457,701	+0.18(+0.72%)
Aug 31, 2020	25.25	25.29	24.76	24.78	3,339,088	-0.42(-1.66%)
Aug 28, 2020	25.23	25.30	25.05	25.19	2,636,081	+0.10(+0.40%)
Aug 27, 2020	24.91	25.23	24.89	25.09	3,207,978	+0.22(+0.87%)
Aug 26, 2020	25.34	25.34	24.82	24.88	2,838,800	-0.41(-1.62%)
Aug 25, 2020	25.41	25.53	25.07	25.29	3,466,752	-0.09(-0.37%)
Aug 24, 2020	25.49	25.60	25.28	25.38	2,602,183	-0.01(-0.03%)
Aug 21, 2020	25.30	25.42	25.14	25.39	2,087,489	+0.02(+0.06%)
Aug 20, 2020	25.27	25.52	25.08	25.37	2,745,892	+0.00(+0.00%)
Aug 19, 2020	25.59	25.71	25.35	25.37	2,572,929	-0.14(-0.55%)
Aug 18, 2020	25.49	25.75	25.43	25.51	3,922,271	+0.05(+0.18%)
Aug 17, 2020	25.54	25.57	25.32	25.47	2,933,650	+0.03(+0.12%)
Aug 14, 2020	25.30	25.69	25.27	25.43	2,788,575	+0.00(+0.00%)
Aug 13, 2020	25.92	25.92	25.30	25.43	5,756,855	-0.39(-1.50%)
Aug 12, 2020	25.79	26.03	25.71	25.82	6,181,247	+0.35(+1.37%)
Aug 11, 2020	25.71	25.86	25.45	25.47	4,228,588	+0.02(+0.06%)
Aug 10, 2020	25.20	25.48	25.15	25.46	3,206,926	+0.38(+1.51%)
Aug 07, 2020	25.08	25.11	24.81	25.08	2,489,319	-0.05(-0.18%)
Aug 06, 2020	24.95	25.24	24.87	25.12	2,786,031	+0.16(+0.64%)
Aug 05, 2020	25.29	25.37	24.81	24.96	4,736,024	-0.10(-0.39%)
Aug 04, 2020	24.29	25.10	24.16	25.06	4,722,057	+0.92(+3.81%)
Aug 03, 2020	24.35	24.39	24.10	24.14	2,267,610	-0.17(-0.72%)
Jul 31, 2020	24.51	24.54	23.94	24.32	3,482,099	-0.15(-0.62%)
Jul 30, 2020	24.67	24.76	24.14	24.47	3,761,570	-0.33(-1.35%)
Jul 29, 2020	24.26	24.81	24.13	24.80	6,021,308	+0.81(+3.36%)
Jul 28, 2020	23.82	24.21	23.74	24.00	4,515,331	+0.21(+0.86%)
Jul 27, 2020	23.84	23.87	23.61	23.79	5,080,994	+0.02(+0.10%)
Jul 24, 2020	23.74	23.83	23.61	23.77	2,349,825	+0.02(+0.10%)
Jul 23, 2020	23.79	23.97	23.62	23.75	3,246,632	-0.14(-0.60%)
Jul 22, 2020	23.56	23.91	23.41	23.89	3,462,387	+0.36(+1.55%)
Jul 21, 2020	23.44	23.94	23.43	23.53	3,607,606	+0.31(+1.34%)
Jul 20, 2020	23.37	23.56	23.21	23.21	3,400,428	-0.08(-0.36%)
Jul 17, 2020	23.40	23.54	23.20	23.30	2,808,314	-0.06(-0.26%)
Jul 16, 2020	23.44	23.69	23.35	23.36	3,073,214	-0.18(-0.77%)
Jul 15, 2020	23.64	23.71	23.42	23.54	3,845,484	+0.30(+1.28%)
Jul 14, 2020	22.49	23.27	22.35	23.24	3,765,234	+0.68(+3.00%)
Jul 13, 2020	22.53	22.79	22.43	22.57	3,906,095	+0.08(+0.34%)
Jul 10, 2020	22.52	22.67	22.40	22.49	3,447,094	+0.01(+0.03%)
Jul 09, 2020	22.93	22.93	22.36	22.48	3,813,867	-0.39(-1.69%)
Jul 08, 2020	22.80	23.05	22.68	22.87	3,007,352	+0.12(+0.53%)
Jul 07, 2020	22.87	23.22	22.74	22.75	4,321,466	-0.42(-1.80%)
Jul 06, 2020	23.69	23.69	22.96	23.17	3,338,272	-0.11(-0.46%)
Jul 02, 2020	23.28	23.62	23.22	23.28	2,512,875	+0.31(+1.36%)
Jul 01, 2020	23.12	23.47	22.88	22.96	2,283,316	-0.15(-0.66%)
Jun 30, 2020	22.96	23.19	22.71	23.12	4,774,019	+0.10(+0.43%)
Jun 29, 2020	22.66	23.06	22.61	23.02	4,088,778	+0.50(+2.23%)
Jun 26, 2020	22.95	22.95	22.44	22.52	5,351,063	-0.52(-2.24%)
Jun 25, 2020	22.76	23.24	22.71	23.03	4,587,525	+0.16(+0.70%)
Jun 24, 2020	23.34	23.38	22.65	22.87	4,121,291	-0.63(-2.68%)
Jun 23, 2020	23.86	23.86	23.46	23.50	4,034,744	-0.08(-0.32%)
Jun 22, 2020	23.63	23.76	23.25	23.58	3,287,981	-0.05(-0.23%)
Jun 19, 2020	24.45	24.55	23.63	23.63	4,690,701	-0.53(-2.20%)
Jun 18, 2020	23.85	24.28	23.75	24.16	3,123,589	+0.20(+0.82%)
Jun 17, 2020	24.40	24.46	23.92	23.97	3,263,270	-0.43(-1.74%)
Jun 16, 2020	24.32	24.50	23.93	24.39	4,502,308	+0.74(+3.15%)
Jun 15, 2020	22.97	23.91	22.90	23.65	4,093,958	+0.08(+0.35%)
Jun 12, 2020	23.75	23.88	23.15	23.56	9,645,653	+0.43(+1.87%)
Jun 11, 2020	23.81	23.84	23.04	23.13	7,625,586	-1.39(-5.67%)
Jun 10, 2020	25.24	25.24	24.51	24.52	4,281,574	-0.57(-2.27%)
Jun 09, 2020	25.55	25.59	25.09	25.09	4,674,260	-0.67(-2.60%)
Jun 08, 2020	25.68	25.83	25.48	25.76	5,962,056	+0.43(+1.68%)
Jun 05, 2020	25.52	25.75	25.31	25.33	3,949,801	+0.47(+1.89%)
Jun 04, 2020	25.14	25.23	24.76	24.86	3,907,869	-0.43(-1.68%)
Jun 03, 2020	25.47	25.73	25.28	25.29	3,628,930	-0.03(-0.12%)
Jun 02, 2020	25.24	25.50	25.13	25.32	3,762,788	+0.25(+1.00%)
Jun 01, 2020	24.75	25.27	24.64	25.07	3,900,142	+0.41(+1.66%)
May 29, 2020	24.48	24.80	24.07	24.66	4,564,366	+0.08(+0.34%)
May 28, 2020	24.55	24.98	24.47	24.57	4,182,279	+0.14(+0.56%)
May 27, 2020	24.35	24.48	23.72	24.44	3,748,723	+0.34(+1.42%)
May 26, 2020	24.49	24.54	23.94	24.10	4,091,849	+0.18(+0.76%)
May 22, 2020	23.71	23.96	23.40	23.91	3,969,672	-0.04(-0.16%)
May 21, 2020	24.32	24.39	23.64	23.95	3,664,257	-0.39(-1.59%)
May 20, 2020	24.85	24.85	24.16	24.34	3,368,708	-0.04(-0.16%)
May 19, 2020	24.45	24.77	24.34	24.38	4,863,111	+0.06(+0.25%)
May 18, 2020	24.60	24.76	24.32	24.32	3,773,376	+0.62(+2.63%)
May 15, 2020	23.42	23.72	23.00	23.69	5,073,521	+0.67(+2.90%)
May 14, 2020	22.96	23.30	22.21	23.02	6,853,395	-0.28(-1.19%)
May 13, 2020	24.04	24.22	23.08	23.30	5,670,048	-0.74(-3.07%)
May 12, 2020	24.62	24.89	24.03	24.04	10,892,231	-0.53(-2.16%)
May 11, 2020	23.74	24.65	23.67	24.57	8,748,746	+0.67(+2.81%)
May 08, 2020	24.15	24.28	23.77	23.90	7,702,926	+0.13(+0.53%)
May 07, 2020	23.50	24.27	23.45	23.77	11,330,394	+0.96(+4.22%)
May 06, 2020	22.83	23.04	22.70	22.81	6,318,164	-0.02(-0.10%)
May 05, 2020	22.99	23.22	22.69	22.83	4,335,798	+0.37(+1.66%)
May 04, 2020	22.09	22.59	21.99	22.46	5,019,122	+0.19(+0.84%)
May 01, 2020	22.38	22.68	22.19	22.27	4,500,725	-0.61(-2.67%)
Apr 30, 2020	23.75	23.80	22.83	22.89	5,435,534	-0.96(-4.03%)
Apr 29, 2020	23.14	24.00	23.14	23.85	5,314,929	+1.18(+5.20%)
Apr 28, 2020	22.52	22.92	22.24	22.67	5,591,715	+0.54(+2.46%)
Apr 27, 2020	21.78	22.18	21.57	22.12	3,829,550	+0.34(+1.54%)
Apr 24, 2020	21.64	21.89	21.51	21.79	3,867,014	+0.25(+1.18%)
Apr 23, 2020	21.63	21.72	21.32	21.53	6,794,798	+0.16(+0.77%)
Apr 22, 2020	21.54	21.54	21.12	21.37	6,117,208	+0.39(+1.85%)
Apr 21, 2020	21.16	21.40	20.98	20.98	8,434,601	-0.89(-4.06%)
Apr 20, 2020	21.28	22.47	21.12	21.87	11,077,773	-0.06(-0.27%)
Apr 17, 2020	21.63	21.97	21.48	21.93	7,815,940	+0.67(+3.16%)
Apr 16, 2020	21.18	21.61	21.13	21.26	7,594,724	+0.09(+0.42%)
Apr 15, 2020	21.41	21.44	20.98	21.17	5,770,166	-0.84(-3.83%)
Apr 14, 2020	21.46	22.05	21.43	22.01	8,672,938	+0.60(+2.82%)
Apr 13, 2020	21.74	21.87	21.12	21.41	8,334,701	+0.00(+0.00%)
Apr 09, 2020	21.50	21.84	21.15	21.41	13,234,319	+0.25(+1.20%)
Apr 08, 2020	21.13	21.40	20.95	21.15	7,972,384	+0.15(+0.71%)
Apr 07, 2020	22.33	22.33	20.95	21.01	9,564,721	-0.37(-1.71%)
Apr 06, 2020	21.90	21.90	21.15	21.37	8,125,390	+0.52(+2.50%)
Apr 03, 2020	20.92	21.08	20.42	20.85	9,489,569	+0.34(+1.67%)
Apr 02, 2020	20.90	21.83	20.45	20.51	13,752,334	+0.21(+1.03%)
Apr 01, 2020	20.87	21.06	20.07	20.30	8,635,738	-1.40(-6.46%)
Mar 31, 2020	21.50	21.76	20.74	21.70	11,221,349	+0.66(+3.16%)
Mar 30, 2020	20.44	21.08	19.71	21.04	7,544,788	+0.34(+1.66%)
Mar 27, 2020	21.48	21.53	20.58	20.69	8,169,462	-1.49(-6.73%)
Mar 26, 2020	21.62	22.86	21.37	22.18	11,715,834	+0.90(+4.20%)
Mar 25, 2020	20.70	22.87	20.14	21.29	14,967,067	+1.21(+6.02%)
Mar 24, 2020	18.79	20.17	18.79	20.08	15,024,495	+2.37(+13.40%)
Mar 23, 2020	18.74	19.38	17.42	17.71	15,176,146	-1.41(-7.37%)
Mar 20, 2020	19.13	20.80	18.85	19.12	12,451,264	+0.59(+3.18%)
Mar 19, 2020	17.77	18.97	17.04	18.53	10,858,231	+0.69(+3.85%)
Mar 18, 2020	18.67	19.48	16.84	17.84	13,146,630	-2.16(-10.78%)
Mar 17, 2020	20.57	22.56	19.77	20.00	10,938,064	-0.37(-1.83%)
Mar 16, 2020	19.52	21.82	19.26	20.37	9,221,326	-2.70(-11.70%)
Mar 13, 2020	21.83	23.11	19.18	23.07	13,358,728	+3.71(+19.14%)
Mar 12, 2020	21.35	21.66	19.09	19.36	14,380,194	-3.90(-16.77%)
Mar 11, 2020	23.44	23.96	23.06	23.27	11,899,453	-0.85(-3.53%)
Mar 10, 2020	25.02	25.05	22.23	24.12	13,402,604	+0.81(+3.49%)
Mar 09, 2020	24.38	25.03	20.14	23.30	13,080,890	-5.06(-17.83%)
Mar 06, 2020	27.97	28.45	27.61	28.36	8,675,679	-0.35(-1.22%)
Mar 05, 2020	28.42	28.91	28.23	28.71	6,050,110	-0.25(-0.88%)
Mar 04, 2020	28.78	29.07	28.59	28.96	5,461,250	+0.75(+2.64%)
Mar 03, 2020	28.82	29.04	28.14	28.22	8,259,617	-0.28(-0.97%)
Mar 02, 2020	28.14	28.55	27.62	28.49	8,907,090	+0.57(+2.06%)
Feb 28, 2020	27.22	27.93	26.46	27.92	12,733,464	-0.17(-0.61%)
Feb 27, 2020	28.52	28.55	27.66	28.09	12,460,770	-1.13(-3.86%)
Feb 26, 2020	29.25	29.81	29.11	29.22	8,471,816	-0.52(-1.76%)
Feb 25, 2020	30.54	30.70	29.64	29.74	6,938,003	-0.72(-2.37%)
Feb 24, 2020	30.31	30.55	29.86	30.46	6,720,639	-0.77(-2.46%)
Feb 21, 2020	30.96	31.39	30.92	31.23	2,982,340	+0.08(+0.26%)
Feb 20, 2020	31.30	31.39	31.02	31.15	3,723,289	-0.16(-0.50%)
Feb 19, 2020	31.05	31.36	31.02	31.31	4,880,471	+0.31(+0.99%)
Feb 18, 2020	31.09	31.31	30.79	31.00	7,629,222	-0.48(-1.52%)
Feb 14, 2020	30.96	31.52	30.79	31.48	5,561,154	+0.13(+0.43%)
Feb 13, 2020	31.56	31.70	31.30	31.34	4,756,768	-0.32(-1.01%)
Feb 12, 2020	31.64	31.69	31.41	31.66	4,280,966	+0.21(+0.68%)
Feb 11, 2020	31.47	31.73	31.40	31.45	4,432,243	+0.14(+0.45%)
Feb 10, 2020	31.03	31.32	31.00	31.31	8,311,541	+0.29(+0.95%)
Feb 07, 2020	30.84	31.32	30.79	31.02	10,702,806	+0.05(+0.17%)
Feb 06, 2020	30.76	31.04	30.72	30.97	7,759,421	+0.21(+0.69%)
Feb 05, 2020	30.57	30.80	30.51	30.75	5,110,339	+0.43(+1.41%)
Feb 04, 2020	30.41	30.80	30.24	30.33	11,696,833	+0.12(+0.41%)
Feb 03, 2020	29.88	30.33	29.84	30.20	8,239,707	+0.29(+0.98%)
Jan 31, 2020	30.11	30.16	29.76	29.91	6,112,819	-0.43(-1.43%)
Jan 30, 2020	30.13	30.34	29.80	30.34	3,639,742	+0.10(+0.32%)
Jan 29, 2020	30.24	30.32	30.13	30.24	2,570,665	+0.03(+0.10%)
Jan 28, 2020	30.10	30.24	30.05	30.22	3,318,220	+0.19(+0.64%)
Jan 27, 2020	29.81	30.06	29.78	30.02	3,210,943	-0.16(-0.54%)
Jan 24, 2020	30.22	30.27	30.08	30.19	3,450,649	+0.04(+0.12%)
Jan 23, 2020	30.03	30.20	29.86	30.15	3,490,349	+0.12(+0.39%)
Jan 22, 2020	29.99	30.11	29.85	30.03	3,835,649	+0.07(+0.25%)
Jan 21, 2020	29.90	30.08	29.89	29.96	7,782,873	+0.16(+0.54%)
Jan 17, 2020	29.79	29.90	29.70	29.80	2,517,067	+0.02(+0.07%)
Jan 16, 2020	29.62	29.81	29.58	29.77	3,443,413	+0.21(+0.72%)
Jan 15, 2020	29.62	29.73	29.47	29.56	3,508,634	-0.02(-0.07%)
Jan 14, 2020	29.70	29.71	29.46	29.58	2,680,623	-0.03(-0.10%)
Jan 13, 2020	29.39	29.62	29.16	29.61	3,879,716	+0.24(+0.83%)
Jan 10, 2020	29.30	29.41	29.17	29.37	3,711,889	+0.07(+0.25%)
Jan 09, 2020	29.33	29.33	28.99	29.30	4,182,085	-0.05(-0.18%)
Jan 08, 2020	29.18	29.41	29.13	29.35	3,322,016	+0.12(+0.43%)
Jan 07, 2020	29.32	29.36	29.09	29.22	6,590,857	-0.20(-0.67%)
Jan 06, 2020	29.19	29.47	29.16	29.42	3,014,646	+0.27(+0.93%)
Jan 03, 2020	29.19	29.23	28.99	29.15	2,481,437	-0.05(-0.18%)
Jan 02, 2020	29.27	29.39	29.09	29.20	2,847,894	-0.04(-0.15%)
Dec 31, 2019	29.08	29.28	29.07	29.24	2,552,017	+0.16(+0.56%)
Dec 30, 2019	29.14	29.16	28.96	29.08	3,172,484	-0.03(-0.10%)
Dec 27, 2019	29.24	29.31	29.05	29.11	1,860,500	-0.06(-0.20%)
Dec 26, 2019	29.09	29.28	29.04	29.17	1,163,618	+0.08(+0.28%)
Dec 24, 2019	29.08	29.12	28.96	29.09	1,276,824	-0.01(-0.03%)
Dec 23, 2019	29.02	29.11	28.90	29.10	2,503,583	+0.11(+0.38%)
Dec 20, 2019	28.71	29.05	28.69	28.99	3,771,181	+0.23(+0.79%)
Dec 19, 2019	28.69	28.80	28.62	28.76	3,424,038	+0.03(+0.10%)
Dec 18, 2019	28.49	28.83	28.45	28.73	5,013,811	+0.40(+1.40%)
Dec 17, 2019	28.46	28.56	28.31	28.33	4,202,802	-0.07(-0.26%)
Dec 16, 2019	28.35	28.58	28.29	28.41	4,491,164	+0.24(+0.84%)
Dec 13, 2019	28.15	28.19	27.93	28.17	4,193,979	+0.04(+0.13%)
Dec 12, 2019	28.32	28.43	28.12	28.13	3,358,751	-0.29(-1.01%)
Dec 11, 2019	28.55	28.60	28.35	28.42	3,738,159	-0.04(-0.15%)
Dec 10, 2019	28.55	28.86	28.44	28.46	9,244,414	-0.07(-0.23%)
Dec 09, 2019	28.33	28.60	28.31	28.53	7,351,494	+0.21(+0.75%)
Dec 06, 2019	28.24	28.47	28.22	28.32	3,218,239	+0.03(+0.10%)
Dec 05, 2019	28.22	28.32	28.12	28.29	3,094,495	+0.15(+0.55%)
Dec 04, 2019	28.08	28.23	28.05	28.13	6,551,289	+0.21(+0.76%)
Dec 03, 2019	27.70	27.95	27.61	27.92	3,449,490	+0.10(+0.37%)