Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	36.22	36.40	35.80	36.01	1,328,551	-0.18(-0.50%)
Nov 29, 2023	35.85	36.71	35.63	36.19	1,301,110	+0.75(+2.12%)
Nov 28, 2023	35.30	35.45	34.77	35.44	1,187,264	+0.05(+0.14%)
Nov 27, 2023	35.34	35.91	35.06	35.39	1,210,458	-0.16(-0.45%)
Nov 24, 2023	35.78	35.78	35.22	35.55	370,494	-0.17(-0.48%)
Nov 22, 2023	35.71	36.60	35.58	35.72	911,373	+0.24(+0.68%)
Nov 21, 2023	36.14	36.14	35.46	35.48	683,604	-0.82(-2.26%)
Nov 20, 2023	36.32	36.45	35.84	36.30	727,359	+0.05(+0.14%)
Nov 17, 2023	36.72	36.72	35.79	36.25	805,538	-0.06(-0.17%)
Nov 16, 2023	36.72	36.89	35.99	36.31	697,812	-0.53(-1.44%)
Nov 15, 2023	36.46	37.34	36.40	36.84	1,115,780	+0.46(+1.26%)
Nov 14, 2023	34.80	36.48	34.43	36.38	1,495,297	+2.36(+6.94%)
Nov 13, 2023	34.39	34.39	33.62	34.02	882,092	+0.07(+0.21%)
Nov 10, 2023	33.77	34.27	33.24	33.95	1,082,466	+0.20(+0.59%)
Nov 09, 2023	34.00	34.39	33.55	33.75	841,322	+0.01(+0.03%)
Nov 08, 2023	34.56	34.83	33.44	33.74	1,090,789	-0.46(-1.35%)
Nov 07, 2023	34.89	34.95	33.78	34.20	1,409,868	-0.82(-2.34%)
Nov 06, 2023	35.25	35.68	34.74	35.02	1,037,811	-0.26(-0.74%)
Nov 03, 2023	34.32	35.47	34.32	35.28	1,580,734	+1.44(+4.26%)
Nov 02, 2023	35.38	35.86	33.03	33.84	2,119,200	-0.64(-1.86%)
Nov 01, 2023	36.70	36.75	33.55	34.48	3,234,438	+0.56(+1.65%)
Oct 31, 2023	33.31	34.26	32.90	33.92	2,435,984	+0.52(+1.56%)
Oct 30, 2023	33.22	33.88	32.29	33.40	1,487,699	+0.67(+2.05%)
Oct 27, 2023	32.71	33.34	32.46	32.73	830,726	+0.03(+0.09%)
Oct 26, 2023	33.00	33.11	32.02	32.70	834,155	+0.05(+0.15%)
Oct 25, 2023	32.04	32.83	31.95	32.65	798,005	+0.20(+0.62%)
Oct 24, 2023	32.81	33.25	32.27	32.45	1,004,890	-0.09(-0.28%)
Oct 23, 2023	32.42	33.34	32.12	32.54	1,322,492	-0.44(-1.33%)
Oct 20, 2023	33.14	33.14	32.59	32.98	1,006,634	-0.07(-0.21%)
Oct 19, 2023	33.32	34.19	32.91	33.05	968,205	-0.18(-0.54%)
Oct 18, 2023	34.34	34.34	32.96	33.23	1,423,323	-0.42(-1.25%)
Oct 17, 2023	31.91	33.98	31.91	33.65	1,540,067	+1.61(+5.02%)
Oct 16, 2023	30.71	32.28	30.70	32.04	1,330,132	+1.67(+5.50%)
Oct 13, 2023	29.99	30.69	29.68	30.37	1,019,568	+0.31(+1.03%)
Oct 12, 2023	30.95	30.99	29.65	30.06	980,282	-0.81(-2.62%)
Oct 11, 2023	30.84	31.19	30.22	30.87	741,750	+0.01(+0.03%)
Oct 10, 2023	30.00	31.11	29.93	30.86	618,474	+1.01(+3.38%)
Oct 09, 2023	29.04	30.36	28.23	29.85	1,308,166	+0.34(+1.15%)
Oct 06, 2023	30.37	30.51	29.05	29.51	1,301,404	-1.03(-3.37%)
Oct 05, 2023	30.44	30.97	30.28	30.54	1,038,695	-0.09(-0.29%)
Oct 04, 2023	29.85	30.66	29.34	30.63	1,331,097	+0.88(+2.96%)
Oct 03, 2023	31.03	31.18	29.46	29.75	1,389,004	-1.60(-5.10%)
Oct 02, 2023	31.37	32.03	31.20	31.35	1,254,584	-0.24(-0.76%)
Sep 29, 2023	33.54	33.88	31.46	31.59	1,997,870	+0.54(+1.74%)
Sep 28, 2023	29.69	31.17	29.43	31.05	1,195,819	+1.60(+5.43%)
Sep 27, 2023	29.02	29.98	28.94	29.45	1,549,522	+0.53(+1.83%)
Sep 26, 2023	29.38	29.84	28.86	28.92	1,519,072	-0.66(-2.23%)
Sep 25, 2023	29.78	29.92	29.45	29.58	998,738	-0.57(-1.89%)
Sep 22, 2023	31.35	31.37	30.14	30.15	1,083,551	-1.57(-4.95%)
Sep 21, 2023	31.95	32.52	31.71	31.72	776,316	-0.48(-1.49%)
Sep 20, 2023	32.00	33.20	32.00	32.20	1,076,567	+0.37(+1.16%)
Sep 19, 2023	31.09	31.93	30.92	31.83	908,163	+0.69(+2.22%)
Sep 18, 2023	31.58	31.60	31.10	31.14	1,001,600	-0.28(-0.89%)
Sep 15, 2023	32.23	32.30	31.21	31.42	1,326,275	-0.94(-2.90%)
Sep 14, 2023	31.90	32.48	31.43	32.36	954,021	+0.69(+2.18%)
Sep 13, 2023	31.15	31.87	30.87	31.67	1,295,405	+0.46(+1.47%)
Sep 12, 2023	30.41	31.68	30.18	31.21	1,115,431	+0.67(+2.19%)
Sep 11, 2023	31.30	31.33	30.14	30.54	1,345,133	-0.59(-1.90%)
Sep 08, 2023	31.21	31.73	30.90	31.13	981,455	-0.17(-0.54%)
Sep 07, 2023	30.39	31.41	30.23	31.30	1,172,247	+0.67(+2.19%)
Sep 06, 2023	31.29	31.45	30.62	30.63	1,009,343	-0.72(-2.30%)
Sep 05, 2023	32.36	32.36	31.05	31.35	1,514,259	-1.32(-4.04%)
Sep 01, 2023	32.81	33.10	32.19	32.67	944,378	-0.06(-0.18%)
Aug 31, 2023	32.74	33.17	32.25	32.73	783,317	+0.09(+0.28%)
Aug 30, 2023	32.48	32.84	32.31	32.64	1,037,561	+0.13(+0.40%)
Aug 29, 2023	32.04	32.73	32.04	32.51	987,053	+0.14(+0.43%)
Aug 28, 2023	33.00	33.38	32.30	32.37	824,933	-0.68(-2.06%)
Aug 25, 2023	34.00	34.05	32.79	33.05	932,569	-0.72(-2.13%)
Aug 24, 2023	34.32	34.50	33.74	33.77	742,833	-0.43(-1.26%)
Aug 23, 2023	34.00	34.56	33.58	34.20	723,247	+0.23(+0.68%)
Aug 22, 2023	33.71	34.20	33.07	33.97	853,903	+0.31(+0.92%)
Aug 21, 2023	34.09	34.60	33.35	33.66	1,178,471	-0.46(-1.35%)
Aug 18, 2023	33.08	34.39	32.92	34.12	1,694,368	+0.86(+2.59%)
Aug 17, 2023	34.56	34.85	33.24	33.26	1,293,572	-1.10(-3.20%)
Aug 16, 2023	35.00	35.28	33.36	34.36	3,335,295	-2.01(-5.53%)
Aug 15, 2023	36.78	37.06	35.92	36.37	1,739,738	-0.34(-0.93%)
Aug 14, 2023	37.00	37.28	36.00	36.71	2,132,811	-0.84(-2.24%)
Aug 11, 2023	38.46	38.54	37.52	37.55	1,040,801	-1.05(-2.72%)
Aug 10, 2023	38.93	40.15	38.40	38.60	991,902	-0.06(-0.16%)
Aug 09, 2023	39.11	39.30	38.58	38.66	883,246	-0.27(-0.69%)
Aug 08, 2023	39.06	39.44	38.28	38.93	790,780	-0.61(-1.54%)
Aug 07, 2023	39.22	40.18	38.99	39.54	919,886	+0.83(+2.14%)
Aug 04, 2023	39.51	40.16	38.65	38.71	930,035	-0.32(-0.82%)
Aug 03, 2023	38.81	39.40	38.51	39.03	763,984	+0.08(+0.21%)
Aug 02, 2023	38.24	39.29	37.61	38.95	735,874	+0.08(+0.21%)
Aug 01, 2023	38.85	39.12	37.84	38.87	899,691	-0.41(-1.04%)
Jul 31, 2023	38.64	39.65	38.57	39.28	660,437	+0.71(+1.84%)
Jul 28, 2023	39.12	39.42	38.43	38.57	788,965	-0.08(-0.21%)
Jul 27, 2023	39.40	39.92	38.61	38.65	724,158	-0.56(-1.43%)
Jul 26, 2023	37.75	39.28	37.75	39.21	536,512	+1.46(+3.87%)
Jul 25, 2023	38.02	38.33	37.26	37.75	784,327	-0.43(-1.13%)
Jul 24, 2023	38.89	39.06	37.78	38.18	760,339	-0.81(-2.08%)
Jul 21, 2023	39.78	39.88	38.98	38.99	580,272	-0.41(-1.04%)
Jul 20, 2023	39.33	39.80	38.95	39.40	577,061	-0.20(-0.51%)
Jul 19, 2023	38.70	39.73	38.53	39.60	586,377	+1.11(+2.88%)
Jul 18, 2023	37.02	38.55	36.75	38.49	567,414	+1.13(+3.02%)
Jul 17, 2023	37.57	38.34	37.35	37.36	527,577	-0.60(-1.58%)
Jul 14, 2023	37.93	38.09	37.33	37.96	566,058	-0.14(-0.37%)
Jul 13, 2023	38.31	38.57	37.98	38.10	584,186	-0.16(-0.42%)
Jul 12, 2023	38.79	39.02	38.00	38.26	510,088	+0.20(+0.53%)
Jul 11, 2023	38.13	38.83	37.69	38.06	780,952	+0.19(+0.50%)
Jul 10, 2023	36.34	38.00	36.27	37.87	812,678	+1.53(+4.21%)
Jul 07, 2023	35.99	36.95	35.70	36.34	569,055	+0.67(+1.88%)
Jul 06, 2023	35.42	35.76	34.85	35.67	456,044	-0.03(-0.08%)
Jul 05, 2023	36.76	36.76	35.22	35.70	1,228,321	-1.36(-3.67%)
Jul 03, 2023	36.51	37.17	36.13	37.06	632,224	+0.46(+1.26%)
Jun 30, 2023	36.89	37.15	36.51	36.60	768,936	+0.11(+0.30%)
Jun 29, 2023	36.16	36.99	36.16	36.49	1,472,638	+0.29(+0.80%)
Jun 28, 2023	35.79	36.24	35.23	36.20	1,015,172	+0.40(+1.12%)
Jun 27, 2023	34.88	36.01	34.45	35.80	935,108	+1.33(+3.86%)
Jun 26, 2023	32.31	34.89	32.31	34.47	1,204,648	+0.42(+1.23%)
Jun 23, 2023	34.70	35.34	33.77	34.05	2,231,832	-1.23(-3.49%)
Jun 22, 2023	35.81	35.88	35.05	35.28	933,519	-0.81(-2.24%)
Jun 21, 2023	36.25	36.60	35.86	36.09	599,893	-0.48(-1.31%)
Jun 20, 2023	36.12	37.08	36.06	36.57	753,883	+0.18(+0.49%)
Jun 16, 2023	36.78	36.78	35.91	36.39	980,398	-0.08(-0.22%)
Jun 15, 2023	36.40	37.01	35.93	36.47	744,317	+0.32(+0.89%)
Jun 14, 2023	37.58	37.68	35.76	36.15	875,435	-1.24(-3.32%)
Jun 13, 2023	37.81	38.13	37.00	37.39	723,726	-0.43(-1.14%)
Jun 12, 2023	36.32	38.08	36.25	37.82	1,100,051	+1.82(+5.06%)
Jun 09, 2023	35.22	36.29	35.22	36.00	1,035,167	+0.33(+0.93%)
Jun 08, 2023	35.88	36.02	34.07	35.67	1,978,332	-0.72(-1.98%)
Jun 07, 2023	39.31	40.92	35.58	36.39	2,735,409	-2.43(-6.26%)
Jun 06, 2023	38.06	39.05	37.55	38.82	969,270	+0.20(+0.52%)
Jun 05, 2023	39.44	39.81	38.46	38.62	886,309	-1.30(-3.26%)
Jun 02, 2023	38.79	40.02	38.33	39.92	1,049,415	+1.80(+4.72%)
Jun 01, 2023	36.74	38.52	36.71	38.12	1,015,528	+1.54(+4.21%)
May 31, 2023	37.25	37.55	35.60	36.58	1,710,269	-0.70(-1.88%)
May 30, 2023	39.00	39.34	37.23	37.28	928,195	-1.62(-4.16%)
May 26, 2023	38.66	39.42	38.66	38.90	732,228	+0.09(+0.23%)
May 25, 2023	40.28	40.35	38.76	38.81	613,103	-1.01(-2.54%)
May 24, 2023	39.02	39.85	38.22	39.82	923,078	+0.35(+0.89%)
May 23, 2023	39.40	39.79	38.67	39.47	812,221	+0.13(+0.33%)
May 22, 2023	39.40	39.74	39.04	39.34	691,562	-0.20(-0.51%)
May 19, 2023	40.90	40.98	39.20	39.54	697,134	-1.04(-2.56%)
May 18, 2023	39.43	40.80	39.25	40.58	891,971	+1.35(+3.44%)
May 17, 2023	38.00	39.53	37.77	39.23	663,695	+1.69(+4.50%)
May 16, 2023	38.11	38.11	37.07	37.54	556,302	-0.55(-1.44%)
May 15, 2023	37.06	38.13	36.25	38.09	798,143	+1.10(+2.97%)
May 12, 2023	36.40	37.31	36.12	36.99	668,131	+0.68(+1.87%)
May 11, 2023	36.33	36.69	35.62	36.31	910,267	-0.17(-0.47%)
May 10, 2023	37.74	37.98	36.25	36.48	963,591	-0.92(-2.46%)
May 09, 2023	36.79	37.63	36.47	37.40	511,046	+0.44(+1.19%)
May 08, 2023	38.18	38.70	36.74	36.96	703,251	-1.09(-2.86%)
May 05, 2023	39.69	40.09	37.51	38.05	1,065,825	-0.95(-2.44%)
May 04, 2023	39.60	40.68	38.63	39.00	1,690,033	+0.24(+0.62%)
May 03, 2023	36.72	39.99	34.23	38.76	4,030,245	-1.51(-3.75%)
May 02, 2023	39.60	40.66	38.71	40.27	1,964,845	-0.01(-0.02%)
May 01, 2023	39.77	40.90	39.63	40.28	1,661,384	+0.36(+0.90%)
Apr 28, 2023	38.91	39.94	38.83	39.92	1,176,646	+1.01(+2.60%)
Apr 27, 2023	38.36	39.09	37.82	38.91	607,824	+0.94(+2.48%)
Apr 26, 2023	38.29	39.10	37.96	37.97	697,006	-0.20(-0.52%)
Apr 25, 2023	39.13	39.24	37.88	38.17	681,401	-1.17(-2.97%)
Apr 24, 2023	38.99	39.38	38.62	39.34	777,606	+0.17(+0.43%)
Apr 21, 2023	38.33	39.41	38.23	39.17	735,977	+0.98(+2.57%)
Apr 20, 2023	38.20	39.07	37.88	38.19	718,013	-0.31(-0.81%)
Apr 19, 2023	38.01	38.50	37.84	38.50	468,943	+0.28(+0.73%)
Apr 18, 2023	37.57	38.46	37.55	38.22	764,252	+1.04(+2.80%)
Apr 17, 2023	37.47	37.85	36.55	37.18	594,641	-0.12(-0.32%)
Apr 14, 2023	37.29	38.16	36.82	37.30	742,508	+0.37(+1.00%)
Apr 13, 2023	36.35	37.52	36.16	36.93	836,192	+0.95(+2.64%)
Apr 12, 2023	38.32	38.40	35.94	35.98	875,304	-2.05(-5.39%)
Apr 11, 2023	38.29	38.59	37.91	38.03	633,835	-0.17(-0.45%)
Apr 10, 2023	37.23	38.70	36.99	38.20	913,908	+0.77(+2.06%)
Apr 06, 2023	37.85	37.91	36.88	37.43	613,545	-0.30(-0.80%)
Apr 05, 2023	37.14	37.76	36.49	37.73	834,813	+0.41(+1.10%)
Apr 04, 2023	37.81	38.40	36.53	37.32	965,485	-0.25(-0.67%)
Apr 03, 2023	38.18	38.31	36.64	37.57	793,428	-0.43(-1.13%)
Mar 31, 2023	37.55	38.05	36.97	38.00	1,276,759	+0.78(+2.10%)
Mar 30, 2023	36.12	37.61	35.97	37.22	960,584	+1.32(+3.68%)
Mar 29, 2023	36.26	36.29	35.48	35.90	710,924	+0.02(+0.06%)
Mar 28, 2023	35.13	36.26	35.01	35.88	1,060,270	+0.62(+1.76%)
Mar 27, 2023	36.07	36.07	34.76	35.26	1,227,595	-0.52(-1.45%)
Mar 24, 2023	36.09	36.60	35.50	35.78	1,379,044	-0.44(-1.21%)
Mar 23, 2023	37.53	37.88	35.20	36.22	1,421,769	-1.11(-2.97%)
Mar 22, 2023	37.18	38.25	36.71	37.33	1,152,437	+0.11(+0.30%)
Mar 21, 2023	36.99	38.06	36.93	37.22	1,361,315	+0.88(+2.42%)
Mar 20, 2023	36.07	37.05	35.68	36.34	1,286,770	+0.58(+1.62%)
Mar 17, 2023	35.80	36.24	35.22	35.76	1,538,985	-0.38(-1.05%)
Mar 16, 2023	35.79	37.56	35.33	36.14	1,115,166	-0.07(-0.19%)
Mar 15, 2023	34.44	36.22	34.11	36.21	1,074,436	+0.99(+2.81%)
Mar 14, 2023	35.53	36.37	34.76	35.22	1,082,781	+0.73(+2.12%)
Mar 13, 2023	34.00	34.57	32.62	34.49	1,810,074	-0.32(-0.92%)
Mar 10, 2023	36.40	36.47	34.47	34.81	1,498,510	-1.61(-4.42%)
Mar 09, 2023	38.38	38.70	36.24	36.42	1,525,851	-1.89(-4.93%)
Mar 08, 2023	38.01	38.48	37.45	38.31	658,583	+0.29(+0.76%)
Mar 07, 2023	38.43	38.97	37.84	38.02	1,075,171	-0.37(-0.96%)
Mar 06, 2023	38.69	38.94	37.82	38.39	809,170	-0.30(-0.78%)
Mar 03, 2023	39.67	39.69	38.26	38.69	815,319	-1.24(-3.11%)
Mar 02, 2023	38.97	40.02	38.51	39.93	533,918	+0.87(+2.23%)
Mar 01, 2023	38.01	39.16	37.73	39.06	731,099	+1.06(+2.79%)
Feb 28, 2023	38.07	38.47	37.70	38.00	1,217,094	-0.02(-0.05%)
Feb 27, 2023	38.72	38.86	37.90	38.02	639,314	-0.41(-1.07%)
Feb 24, 2023	39.13	39.36	38.27	38.43	978,413	-1.45(-3.64%)
Feb 23, 2023	40.88	40.94	38.96	39.88	1,077,740	-0.85(-2.09%)
Feb 22, 2023	39.38	40.76	38.86	40.73	987,346	+1.99(+5.14%)
Feb 21, 2023	38.88	39.43	37.72	38.74	1,264,779	-0.66(-1.68%)
Feb 17, 2023	40.18	40.51	39.06	39.40	1,191,531	-1.35(-3.31%)
Feb 16, 2023	40.45	42.12	40.36	40.75	1,082,569	-0.31(-0.75%)
Feb 15, 2023	40.52	41.17	40.41	41.06	525,801	+0.21(+0.51%)
Feb 14, 2023	40.56	41.29	39.92	40.85	628,533	+0.18(+0.44%)
Feb 13, 2023	40.19	40.93	39.82	40.67	684,954	+0.47(+1.17%)
Feb 10, 2023	40.12	40.35	39.44	40.20	895,859	-0.47(-1.16%)
Feb 09, 2023	41.29	41.55	40.38	40.67	1,021,872	-0.07(-0.17%)
Feb 08, 2023	40.51	40.98	40.16	40.74	758,166	-0.38(-0.92%)
Feb 07, 2023	40.09	41.16	39.39	41.12	1,006,870	+0.77(+1.91%)
Feb 06, 2023	40.00	40.93	39.80	40.35	934,288	-0.74(-1.80%)
Feb 03, 2023	39.86	41.38	39.56	41.09	1,558,674	+0.62(+1.53%)
Feb 02, 2023	40.39	41.12	39.20	40.47	2,064,095	+1.19(+3.03%)
Feb 01, 2023	41.27	41.55	36.62	39.28	3,685,686	-0.18(-0.46%)
Jan 31, 2023	38.58	39.58	38.51	39.46	1,238,847	+0.91(+2.36%)
Jan 30, 2023	38.57	38.97	37.98	38.55	1,021,273	-0.51(-1.31%)
Jan 27, 2023	39.09	39.43	38.78	39.06	708,192	+0.09(+0.23%)
Jan 26, 2023	38.50	39.05	37.95	38.97	777,209	+0.88(+2.31%)
Jan 25, 2023	37.09	38.12	35.85	38.09	739,190	+0.43(+1.14%)
Jan 24, 2023	38.30	38.66	36.73	37.66	796,851	-0.76(-1.98%)
Jan 23, 2023	37.78	38.80	37.68	38.42	935,149	+0.65(+1.72%)
Jan 20, 2023	36.08	37.94	35.95	37.77	1,168,876	+2.03(+5.68%)
Jan 19, 2023	36.46	36.81	35.60	35.74	923,126	-1.08(-2.93%)
Jan 18, 2023	37.63	38.11	36.74	36.82	641,431	-0.43(-1.15%)
Jan 17, 2023	37.43	37.69	36.84	37.25	717,732	-0.31(-0.83%)
Jan 13, 2023	36.46	37.80	36.15	37.56	989,345	+0.58(+1.57%)
Jan 12, 2023	37.30	37.95	36.73	36.98	771,689	+0.19(+0.52%)
Jan 11, 2023	37.82	38.64	36.37	36.79	1,078,093	-0.95(-2.52%)
Jan 10, 2023	36.50	37.84	36.50	37.74	884,828	+1.12(+3.06%)
Jan 09, 2023	35.94	36.93	35.87	36.62	864,635	+0.92(+2.58%)
Jan 06, 2023	34.86	36.40	34.79	35.70	869,350	+1.16(+3.36%)
Jan 05, 2023	33.81	34.62	33.49	34.54	907,997	+0.52(+1.53%)
Jan 04, 2023	32.95	34.19	32.60	34.02	833,593	+1.60(+4.94%)
Jan 03, 2023	32.56	33.05	31.83	32.42	932,993	+0.51(+1.60%)
Dec 30, 2022	32.97	33.21	31.58	31.91	887,617	-1.61(-4.80%)
Dec 29, 2022	32.27	33.72	32.11	33.52	858,672	+1.42(+4.42%)
Dec 28, 2022	32.95	33.19	32.04	32.10	671,945	-0.76(-2.31%)
Dec 27, 2022	33.09	33.09	32.34	32.86	577,834	-0.08(-0.24%)
Dec 23, 2022	32.96	33.53	32.34	32.94	399,100	-0.14(-0.42%)
Dec 22, 2022	32.26	33.10	31.80	33.08	625,611	+0.28(+0.85%)
Dec 21, 2022	32.12	32.98	31.86	32.80	744,232	+0.18(+0.55%)
Dec 20, 2022	32.80	33.66	32.55	32.62	834,416	-0.48(-1.45%)
Dec 19, 2022	35.25	35.59	32.67	33.10	1,328,677	-2.33(-6.58%)
Dec 16, 2022	34.48	35.62	33.78	35.43	1,674,927	+0.37(+1.06%)
Dec 15, 2022	35.02	35.43	34.14	35.06	1,092,634	-0.62(-1.74%)
Dec 14, 2022	35.66	36.38	34.83	35.68	1,268,060	+0.14(+0.39%)
Dec 13, 2022	35.51	36.16	34.73	35.54	1,666,708	+0.97(+2.81%)
Dec 12, 2022	34.11	35.03	33.08	34.57	2,350,413	-0.68(-1.93%)
Dec 09, 2022	35.79	36.89	34.78	35.25	1,426,774	-0.66(-1.84%)
Dec 08, 2022	33.30	36.33	33.18	35.91	1,650,019	+3.09(+9.41%)
Dec 07, 2022	32.68	33.31	32.52	32.82	850,795	-0.12(-0.36%)
Dec 06, 2022	32.42	33.47	32.27	32.94	1,005,828	+0.38(+1.17%)
Dec 05, 2022	31.70	33.11	30.96	32.56	1,468,779	+0.42(+1.31%)
Dec 02, 2022	32.20	32.88	31.58	32.14	837,690	-1.01(-3.05%)