SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	32.21	32.43	32.03	32.41	992,152	+0.28(+0.87%)
Oct 30, 2023	32.10	32.32	31.85	32.13	1,232,352	+0.27(+0.85%)
Oct 27, 2023	32.51	32.51	31.75	31.86	2,094,159	-0.67(-2.05%)
Oct 26, 2023	32.34	32.73	32.34	32.53	1,983,422	+0.14(+0.45%)
Oct 25, 2023	32.52	32.60	32.23	32.38	1,185,872	-0.24(-0.74%)
Oct 24, 2023	32.45	32.74	32.44	32.63	1,217,063	+0.42(+1.29%)
Oct 23, 2023	32.42	32.61	32.19	32.21	1,503,887	-0.36(-1.10%)
Oct 20, 2023	32.98	33.07	32.54	32.57	1,303,682	-0.50(-1.52%)
Oct 19, 2023	33.48	33.72	33.02	33.07	1,910,317	-0.46(-1.38%)
Oct 18, 2023	33.87	33.94	33.48	33.53	1,300,368	-0.58(-1.70%)
Oct 17, 2023	33.57	34.26	33.55	34.11	1,476,446	+0.31(+0.91%)
Oct 16, 2023	33.65	33.88	33.40	33.80	1,068,844	+0.42(+1.27%)
Oct 13, 2023	33.63	33.70	33.26	33.38	902,752	-0.08(-0.23%)
Oct 12, 2023	33.90	33.90	33.23	33.46	1,046,679	-0.43(-1.28%)
Oct 11, 2023	33.77	33.95	33.64	33.89	918,912	+0.22(+0.66%)
Oct 10, 2023	33.48	33.85	33.44	33.67	1,547,928	+0.34(+1.01%)
Oct 09, 2023	32.86	33.37	32.85	33.33	2,246,238	+0.38(+1.14%)
Oct 06, 2023	32.66	33.14	32.26	32.95	1,238,624	+0.08(+0.24%)
Oct 05, 2023	32.83	32.95	32.62	32.88	830,131	+0.00(+0.00%)
Oct 04, 2023	32.84	32.90	32.41	32.88	1,101,493	+0.10(+0.29%)
Oct 03, 2023	32.95	33.01	32.56	32.78	1,658,781	-0.37(-1.11%)
Oct 02, 2023	33.81	33.81	33.01	33.15	2,021,945	-0.71(-2.11%)
Sep 29, 2023	34.03	34.18	33.69	33.86	1,047,338	+0.10(+0.29%)
Sep 28, 2023	33.60	33.87	33.51	33.77	944,212	+0.21(+0.63%)
Sep 27, 2023	33.84	33.86	33.40	33.55	1,129,985	-0.14(-0.43%)
Sep 26, 2023	34.05	34.16	33.63	33.70	1,198,207	-0.59(-1.72%)
Sep 25, 2023	34.13	34.29	34.14	34.29	845,738	+0.09(+0.25%)
Sep 22, 2023	34.45	34.53	34.19	34.20	1,496,307	-0.25(-0.73%)
Sep 21, 2023	34.91	34.97	34.43	34.45	1,283,443	-0.61(-1.74%)
Sep 20, 2023	35.26	35.47	35.03	35.06	927,526	-0.03(-0.08%)
Sep 19, 2023	35.16	35.28	34.97	35.09	817,269	-0.07(-0.19%)
Sep 18, 2023	35.39	35.39	35.02	35.16	754,128	-0.20(-0.57%)
Sep 15, 2023	35.42	35.57	35.31	35.36	886,713	-0.19(-0.54%)
Sep 14, 2023	35.25	35.57	35.25	35.55	726,358	+0.56(+1.61%)
Sep 13, 2023	35.30	35.35	34.86	34.99	667,480	-0.20(-0.57%)
Sep 12, 2023	35.01	35.33	34.92	35.19	818,015	+0.19(+0.55%)
Sep 11, 2023	35.18	35.31	34.96	35.00	833,261	-0.02(-0.05%)
Sep 08, 2023	34.89	35.03	34.75	35.02	705,298	+0.24(+0.69%)
Sep 07, 2023	34.93	35.05	34.72	34.78	857,481	-0.19(-0.55%)
Sep 06, 2023	35.08	35.14	34.73	34.97	1,025,861	-0.23(-0.65%)
Sep 05, 2023	35.61	35.72	35.18	35.20	802,193	-0.48(-1.34%)
Sep 01, 2023	35.79	35.90	35.57	35.67	885,619	+0.15(+0.43%)
Aug 31, 2023	35.70	35.73	35.51	35.52	548,183	-0.09(-0.24%)
Aug 30, 2023	35.61	35.72	35.49	35.61	878,209	+0.00(+0.00%)
Aug 29, 2023	35.31	35.62	35.22	35.61	717,856	+0.37(+1.06%)
Aug 28, 2023	35.09	35.39	35.06	35.24	874,628	+0.29(+0.82%)
Aug 25, 2023	35.01	35.12	34.73	34.95	1,310,810	+0.09(+0.25%)
Aug 24, 2023	34.95	35.39	34.85	34.86	1,137,388	-0.13(-0.38%)
Aug 23, 2023	34.75	35.01	34.62	35.00	779,917	+0.31(+0.88%)
Aug 22, 2023	35.02	35.08	34.67	34.69	916,848	-0.22(-0.63%)
Aug 21, 2023	35.11	35.13	34.68	34.91	839,089	-0.17(-0.49%)
Aug 18, 2023	34.84	35.16	34.80	35.08	744,370	+0.06(+0.16%)
Aug 17, 2023	35.23	35.37	35.03	35.03	663,014	-0.08(-0.22%)
Aug 16, 2023	35.26	35.38	35.07	35.10	721,830	-0.18(-0.51%)
Aug 15, 2023	35.64	35.64	35.26	35.28	912,484	-0.64(-1.78%)
Aug 14, 2023	36.16	36.16	35.85	35.92	714,581	-0.37(-1.03%)
Aug 11, 2023	36.09	36.35	36.04	36.30	565,977	+0.14(+0.40%)
Aug 10, 2023	36.30	36.52	36.08	36.15	762,171	-0.01(-0.03%)
Aug 09, 2023	36.26	36.49	36.10	36.16	654,995	-0.13(-0.37%)
Aug 08, 2023	36.08	36.33	35.76	36.30	842,255	-0.22(-0.60%)
Aug 07, 2023	36.36	36.61	36.35	36.51	595,930	+0.28(+0.76%)
Aug 04, 2023	36.46	36.71	36.16	36.24	1,125,746	-0.17(-0.47%)
Aug 03, 2023	36.47	36.50	36.13	36.41	828,029	-0.17(-0.47%)
Aug 02, 2023	36.49	36.67	36.32	36.58	907,520	-0.17(-0.47%)
Aug 01, 2023	36.99	37.05	36.62	36.75	882,976	-0.31(-0.82%)
Jul 31, 2023	37.00	37.19	36.92	37.06	900,696	+0.17(+0.47%)
Jul 28, 2023	37.05	37.12	36.72	36.89	951,970	+0.24(+0.65%)
Jul 27, 2023	37.10	37.23	36.60	36.65	1,137,818	-0.34(-0.93%)
Jul 26, 2023	36.77	37.08	36.76	36.99	949,128	+0.23(+0.62%)
Jul 25, 2023	36.95	37.04	36.75	36.76	856,947	-0.19(-0.52%)
Jul 24, 2023	36.81	37.04	36.73	36.95	835,114	+0.23(+0.62%)
Jul 21, 2023	36.90	36.90	36.58	36.72	1,284,196	-0.11(-0.29%)
Jul 20, 2023	36.63	36.85	36.47	36.83	1,201,506	+0.15(+0.42%)
Jul 19, 2023	36.30	36.74	36.30	36.68	987,206	+0.38(+1.05%)
Jul 18, 2023	36.04	36.46	35.99	36.30	1,044,084	+0.25(+0.69%)
Jul 17, 2023	36.11	36.15	35.87	36.05	2,551,085	-0.13(-0.37%)
Jul 14, 2023	36.53	36.53	36.06	36.18	1,552,898	-0.34(-0.94%)
Jul 13, 2023	36.37	36.55	36.28	36.52	3,505,142	+0.23(+0.63%)
Jul 12, 2023	36.41	36.60	36.27	36.30	1,121,365	+0.21(+0.58%)
Jul 11, 2023	35.65	36.11	35.58	36.09	897,300	+0.60(+1.69%)
Jul 10, 2023	35.34	35.65	35.27	35.48	981,748	+0.08(+0.22%)
Jul 07, 2023	35.24	35.73	35.23	35.41	993,345	+0.10(+0.30%)
Jul 06, 2023	35.28	35.34	34.92	35.30	1,589,323	-0.29(-0.80%)
Jul 05, 2023	35.57	35.79	35.33	35.59	1,068,418	-0.12(-0.35%)
Jul 03, 2023	35.40	35.82	35.35	35.71	679,159	+0.33(+0.94%)
Jun 30, 2023	35.43	35.47	35.21	35.38	1,071,568	+0.15(+0.43%)
Jun 29, 2023	34.86	35.25	34.80	35.23	975,004	+0.32(+0.93%)
Jun 28, 2023	34.99	34.99	34.65	34.90	1,111,845	-0.14(-0.41%)
Jun 27, 2023	34.69	35.11	34.53	35.05	1,396,497	+0.34(+0.99%)
Jun 26, 2023	34.20	34.74	34.18	34.70	767,472	+0.58(+1.71%)
Jun 23, 2023	34.36	34.53	34.09	34.12	1,215,561	-0.40(-1.16%)
Jun 22, 2023	34.91	34.92	34.42	34.52	1,371,683	-0.40(-1.15%)
Jun 21, 2023	34.92	35.09	34.65	34.92	990,195	-0.12(-0.35%)
Jun 20, 2023	35.30	35.31	34.99	35.05	1,185,001	-0.45(-1.26%)
Jun 16, 2023	35.61	35.72	35.41	35.49	1,555,855	+0.02(+0.07%)
Jun 15, 2023	35.04	35.53	35.04	35.47	1,259,936	+0.39(+1.10%)
Jun 14, 2023	35.36	35.55	34.92	35.08	1,408,475	-0.12(-0.35%)
Jun 13, 2023	34.88	35.32	34.79	35.21	1,234,363	+0.33(+0.95%)
Jun 12, 2023	34.87	35.06	34.69	34.88	1,622,962	+0.03(+0.08%)
Jun 09, 2023	34.99	35.05	34.80	34.85	1,570,664	-0.14(-0.40%)
Jun 08, 2023	35.04	35.07	34.71	34.99	932,142	-0.11(-0.32%)
Jun 07, 2023	34.51	35.17	34.39	35.10	1,415,866	+0.69(+2.00%)
Jun 06, 2023	34.06	34.48	33.99	34.41	1,246,047	+0.41(+1.19%)
Jun 05, 2023	34.23	34.31	33.96	34.01	1,832,324	-0.13(-0.39%)
Jun 02, 2023	33.58	34.18	33.49	34.14	1,488,744	+0.87(+2.61%)
Jun 01, 2023	33.25	33.35	32.82	33.27	4,072,191	+0.17(+0.51%)
May 31, 2023	33.25	33.31	32.91	33.10	1,276,757	-0.39(-1.15%)
May 30, 2023	33.54	33.62	33.30	33.49	1,387,814	+0.03(+0.08%)
May 26, 2023	33.31	33.51	33.14	33.46	1,270,527	+0.28(+0.85%)
May 25, 2023	33.45	33.46	32.96	33.18	2,024,382	-0.32(-0.96%)
May 24, 2023	33.92	33.94	33.46	33.50	1,689,123	-0.52(-1.52%)
May 23, 2023	34.11	34.48	34.02	34.02	1,075,868	-0.11(-0.33%)
May 22, 2023	34.05	34.23	33.78	34.13	1,597,932	+0.17(+0.50%)
May 19, 2023	34.30	34.34	33.85	33.96	1,110,958	-0.22(-0.63%)
May 18, 2023	34.03	34.21	33.84	34.18	2,012,898	+0.05(+0.14%)
May 17, 2023	33.72	34.16	33.63	34.13	1,426,932	+0.61(+1.83%)
May 16, 2023	34.18	34.18	33.52	33.52	1,469,825	-0.72(-2.09%)
May 15, 2023	34.23	34.32	34.00	34.23	1,031,202	+0.10(+0.30%)
May 12, 2023	34.27	34.33	33.91	34.13	1,502,632	+0.01(+0.03%)
May 11, 2023	34.30	34.31	34.00	34.12	2,152,759	-0.36(-1.04%)
May 10, 2023	34.91	34.95	34.17	34.48	1,521,107	-0.12(-0.35%)
May 09, 2023	34.62	34.72	34.37	34.60	1,286,559	-0.18(-0.51%)
May 08, 2023	35.08	35.08	34.69	34.78	910,010	-0.12(-0.35%)
May 05, 2023	34.65	34.99	34.61	34.90	1,262,399	+0.68(+1.98%)
May 04, 2023	34.42	34.46	33.95	34.23	2,013,382	-0.42(-1.22%)
May 03, 2023	35.03	35.31	34.62	34.65	1,726,190	-0.29(-0.84%)
May 02, 2023	35.62	35.64	34.60	34.94	1,546,929	-0.80(-2.24%)
May 01, 2023	35.97	36.08	35.73	35.74	971,736	-0.23(-0.63%)
Apr 28, 2023	35.55	36.07	35.53	35.97	1,753,543	+0.39(+1.09%)
Apr 27, 2023	35.04	35.61	35.04	35.58	1,927,664	+0.61(+1.75%)
Apr 26, 2023	35.22	35.41	34.92	34.97	1,242,750	-0.32(-0.91%)
Apr 25, 2023	35.59	35.62	35.26	35.29	1,226,626	-0.49(-1.37%)
Apr 24, 2023	35.80	35.86	35.57	35.78	1,404,145	+0.02(+0.05%)
Apr 21, 2023	35.86	35.86	35.54	35.76	985,210	-0.03(-0.08%)
Apr 20, 2023	35.95	35.97	35.68	35.79	986,787	-0.45(-1.25%)
Apr 19, 2023	36.01	36.31	35.88	36.24	2,106,338	+0.10(+0.29%)
Apr 18, 2023	36.25	36.25	36.00	36.14	1,434,710	-0.07(-0.18%)
Apr 17, 2023	35.81	36.20	35.77	36.20	1,596,690	+0.43(+1.21%)
Apr 14, 2023	36.06	36.17	35.59	35.77	1,324,797	-0.20(-0.55%)
Apr 13, 2023	35.87	36.07	35.65	35.97	1,258,349	+0.12(+0.34%)
Apr 12, 2023	36.32	36.35	35.79	35.85	985,802	-0.24(-0.65%)
Apr 11, 2023	35.90	36.24	35.90	36.08	1,006,058	+0.28(+0.79%)
Apr 10, 2023	35.54	35.80	35.42	35.80	1,350,752	+0.16(+0.45%)
Apr 06, 2023	35.57	35.69	35.48	35.64	1,517,714	+0.12(+0.34%)
Apr 05, 2023	35.27	35.54	35.27	35.52	974,354	+0.10(+0.29%)
Apr 04, 2023	35.77	35.81	35.18	35.41	3,579,845	-0.25(-0.71%)
Apr 03, 2023	35.78	35.98	35.57	35.67	1,101,433	-0.14(-0.39%)
Mar 31, 2023	35.43	35.83	35.36	35.81	883,815	+0.56(+1.58%)
Mar 30, 2023	35.37	35.50	35.13	35.25	1,157,815	+0.22(+0.62%)
Mar 29, 2023	34.77	35.06	34.77	35.04	1,085,483	+0.59(+1.72%)
Mar 28, 2023	34.29	34.55	34.22	34.44	2,162,476	+0.13(+0.38%)
Mar 27, 2023	34.42	34.55	34.20	34.31	4,126,673	+0.28(+0.83%)
Mar 24, 2023	33.32	34.05	33.22	34.03	3,894,523	+0.50(+1.49%)
Mar 23, 2023	33.99	34.24	33.32	33.53	3,493,497	-0.25(-0.75%)
Mar 22, 2023	34.81	34.81	33.78	33.78	1,962,586	-1.03(-2.95%)
Mar 21, 2023	34.97	34.98	34.62	34.81	1,120,556	+0.33(+0.96%)
Mar 20, 2023	34.21	34.71	34.21	34.48	1,499,672	+0.53(+1.55%)
Mar 17, 2023	34.52	34.52	33.83	33.95	2,053,537	-0.72(-2.07%)
Mar 16, 2023	34.25	34.83	33.78	34.67	2,094,012	+0.20(+0.57%)
Mar 15, 2023	34.17	34.52	33.98	34.47	2,500,235	-0.31(-0.88%)
Mar 14, 2023	35.26	35.33	34.42	34.78	1,496,837	+0.35(+1.03%)
Mar 13, 2023	34.33	35.06	34.05	34.43	3,049,906	-0.70(-1.99%)
Mar 10, 2023	35.85	35.99	34.87	35.13	3,495,614	-0.85(-2.36%)
Mar 09, 2023	36.91	36.93	35.93	35.98	1,562,881	-0.88(-2.38%)
Mar 08, 2023	36.76	36.96	36.64	36.85	1,088,667	+0.12(+0.33%)
Mar 07, 2023	37.51	37.57	36.69	36.73	1,403,738	-0.83(-2.21%)
Mar 06, 2023	37.87	37.96	37.50	37.56	1,029,564	-0.21(-0.57%)
Mar 03, 2023	37.50	37.85	37.34	37.78	923,195	+0.48(+1.28%)
Mar 02, 2023	37.00	37.37	36.86	37.30	983,911	+0.15(+0.40%)
Mar 01, 2023	37.31	37.32	36.95	37.15	1,058,592	-0.21(-0.55%)
Feb 28, 2023	37.55	37.68	37.34	37.36	996,494	-0.12(-0.32%)
Feb 27, 2023	37.96	38.09	37.37	37.48	20,026,206	-0.14(-0.37%)
Feb 24, 2023	37.45	37.70	37.26	37.62	1,374,711	-0.21(-0.54%)
Feb 23, 2023	37.91	38.03	37.49	37.82	856,378	+0.16(+0.42%)
Feb 22, 2023	37.82	37.95	37.52	37.66	1,092,734	-0.12(-0.32%)
Feb 21, 2023	38.42	38.44	37.68	37.79	1,382,906	-0.94(-2.43%)
Feb 17, 2023	38.60	38.79	38.33	38.73	1,072,314	+0.02(+0.05%)
Feb 16, 2023	38.71	39.03	38.51	38.71	1,261,928	-0.45(-1.14%)
Feb 15, 2023	38.84	39.17	38.73	39.16	841,994	+0.15(+0.38%)
Feb 14, 2023	39.16	39.33	38.74	39.01	1,389,091	-0.21(-0.52%)
Feb 13, 2023	38.76	39.21	38.68	39.21	1,212,514	+0.47(+1.20%)
Feb 10, 2023	38.42	38.77	38.27	38.75	1,030,128	+0.31(+0.80%)
Feb 09, 2023	39.23	39.25	38.33	38.44	1,347,257	-0.55(-1.41%)
Feb 08, 2023	39.15	39.34	38.95	38.99	1,027,148	-0.37(-0.95%)
Feb 07, 2023	39.18	39.50	38.84	39.36	2,619,614	+0.08(+0.21%)
Feb 06, 2023	39.29	39.36	39.02	39.28	1,046,552	-0.34(-0.85%)
Feb 03, 2023	39.80	39.82	39.45	39.61	1,544,755	-0.57(-1.42%)
Feb 02, 2023	39.77	40.41	39.72	40.18	2,648,966	+0.62(+1.58%)
Feb 01, 2023	39.13	39.86	38.84	39.56	2,102,019	+0.29(+0.74%)
Jan 31, 2023	38.82	39.29	38.62	39.27	913,797	+0.52(+1.35%)
Jan 30, 2023	38.81	39.07	38.73	38.75	974,471	-0.26(-0.67%)
Jan 27, 2023	38.77	39.17	38.77	39.01	875,545	+0.09(+0.24%)
Jan 26, 2023	38.77	38.94	38.52	38.91	1,013,899	+0.26(+0.68%)
Jan 25, 2023	38.25	38.65	38.16	38.65	893,795	+0.14(+0.36%)
Jan 24, 2023	38.52	38.62	38.24	38.51	805,765	-0.12(-0.31%)
Jan 23, 2023	38.34	38.86	38.28	38.63	996,652	+0.37(+0.97%)
Jan 20, 2023	37.77	38.27	37.51	38.26	867,688	+0.57(+1.51%)
Jan 19, 2023	37.69	37.87	37.51	37.69	2,274,073	-0.23(-0.61%)
Jan 18, 2023	38.71	38.76	37.90	37.93	1,436,369	-0.77(-2.00%)
Jan 17, 2023	38.77	38.90	38.60	38.70	1,287,122	-0.07(-0.19%)
Jan 13, 2023	38.56	38.84	38.35	38.77	1,220,730	-0.04(-0.10%)
Jan 12, 2023	38.76	38.98	38.56	38.81	1,103,182	+0.16(+0.41%)
Jan 11, 2023	38.48	38.65	38.30	38.65	1,405,512	+0.33(+0.85%)
Jan 10, 2023	38.07	38.33	37.82	38.33	1,195,483	+0.21(+0.56%)
Jan 09, 2023	38.25	38.51	38.07	38.11	1,783,485	-0.12(-0.32%)
Jan 06, 2023	37.74	38.32	37.61	38.23	2,333,583	+0.88(+2.35%)
Jan 05, 2023	37.39	37.47	37.09	37.36	1,563,415	-0.29(-0.77%)
Jan 04, 2023	37.12	37.81	37.12	37.65	1,577,811	+0.63(+1.71%)
Jan 03, 2023	37.15	37.30	36.72	37.01	1,237,148	+0.10(+0.28%)
Dec 30, 2022	36.86	37.02	36.58	36.91	2,215,788	-0.17(-0.45%)
Dec 29, 2022	36.69	37.15	36.69	37.08	9,234,859	+0.50(+1.38%)
Dec 28, 2022	37.14	37.21	36.56	36.57	1,144,132	-0.51(-1.38%)
Dec 27, 2022	37.03	37.17	36.80	37.09	1,187,608	+0.14(+0.38%)
Dec 23, 2022	36.52	36.95	36.47	36.95	1,017,999	+0.34(+0.92%)
Dec 22, 2022	36.57	36.61	35.96	36.61	1,353,412	-0.19(-0.51%)
Dec 21, 2022	36.70	36.94	36.61	36.80	1,357,901	+0.44(+1.21%)
Dec 20, 2022	36.27	36.47	36.15	36.36	1,714,790	+0.07(+0.21%)
Dec 19, 2022	36.52	36.67	36.03	36.28	1,990,929	-0.17(-0.46%)
Dec 16, 2022	36.55	36.68	36.11	36.45	9,939,737	-0.52(-1.42%)
Dec 15, 2022	37.23	37.30	36.78	36.98	1,848,122	-0.64(-1.71%)
Dec 14, 2022	37.85	38.16	37.41	37.62	3,263,981	-0.29(-0.75%)
Dec 13, 2022	38.44	38.57	37.61	37.91	2,958,714	+0.25(+0.66%)
Dec 12, 2022	37.14	37.67	36.94	37.66	942,684	+0.60(+1.61%)
Dec 09, 2022	37.14	37.38	37.03	37.06	1,544,742	-0.17(-0.45%)
Dec 08, 2022	37.28	37.41	37.11	37.23	1,188,203	+0.10(+0.27%)
Dec 07, 2022	37.11	37.44	36.98	37.12	1,094,789	+0.02(+0.05%)
Dec 06, 2022	37.38	37.57	36.87	37.11	1,220,978	-0.39(-1.03%)
Dec 05, 2022	38.07	38.16	37.37	37.49	1,036,385	-0.81(-2.12%)
Dec 02, 2022	38.01	38.38	37.97	38.30	963,921	-0.09(-0.24%)
Dec 01, 2022	38.60	38.79	38.26	38.39	1,860,324	-0.03(-0.07%)
Nov 30, 2022	37.79	38.42	37.34	38.42	2,246,771	+0.68(+1.81%)
Nov 29, 2022	37.47	37.75	37.36	37.74	1,019,555	+0.32(+0.86%)
Nov 28, 2022	37.85	37.95	37.34	37.42	1,342,182	-0.75(-1.95%)
Nov 25, 2022	38.06	38.22	37.96	38.16	1,239,772	+0.17(+0.46%)
Nov 23, 2022	37.80	38.00	37.72	37.99	1,119,691	+0.06(+0.17%)
Nov 22, 2022	37.58	37.96	37.57	37.92	1,272,137	+0.60(+1.60%)
Nov 21, 2022	37.17	37.35	36.99	37.33	2,483,989	+0.05(+0.12%)
Nov 18, 2022	37.26	37.34	36.99	37.28	1,083,390	+0.36(+0.97%)
Nov 17, 2022	36.62	36.94	36.50	36.92	1,514,209	-0.15(-0.40%)
Nov 16, 2022	37.45	37.46	36.99	37.07	1,074,075	-0.49(-1.30%)
Nov 15, 2022	37.74	37.90	37.18	37.56	2,120,186	+0.29(+0.79%)
Nov 14, 2022	37.64	37.87	37.23	37.26	15,768,242	-0.50(-1.32%)
Nov 11, 2022	37.40	37.84	37.26	37.76	1,485,286	+0.52(+1.41%)
Nov 10, 2022	36.65	37.28	36.44	37.23	2,471,338	+1.67(+4.69%)
Nov 09, 2022	36.08	36.18	35.49	35.57	1,381,715	-0.64(-1.75%)
Nov 08, 2022	36.11	36.51	35.89	36.20	2,000,025	+0.16(+0.43%)
Nov 07, 2022	35.94	36.06	35.71	36.05	1,443,605	+0.27(+0.75%)
Nov 04, 2022	35.48	35.98	35.21	35.78	1,841,063	+0.67(+1.91%)
Nov 03, 2022	34.95	35.29	34.65	35.11	1,242,116	-0.32(-0.91%)
Nov 02, 2022	35.96		35.41	35.43	1,797,917	-0.71(-1.96%)