Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	124.69	126.07	123.65	125.92	4,507,935	+0.13(+0.10%)
Oct 28, 2021	124.23	126.58	124.22	125.80	3,292,246	+2.60(+2.11%)
Oct 27, 2021	127.72	128.81	123.03	123.20	4,208,692	-5.12(-3.99%)
Oct 26, 2021	126.82			128.32	3,148,790	+2.34(+1.86%)
Oct 25, 2021	126.06	127.40	124.88	125.98	3,090,813	+1.75(+1.41%)
Oct 22, 2021	120.94	124.42	120.37	124.23	3,707,998	+4.61(+3.86%)
Oct 21, 2021	119.34	121.63	118.24	119.61	4,709,463	+3.46(+2.98%)
Oct 20, 2021	115.31	116.41	114.14	116.16	3,223,391	+1.72(+1.50%)
Oct 19, 2021	112.75	115.22	112.41	114.44	2,416,532	+2.69(+2.41%)
Oct 18, 2021	111.38	112.47	110.62	111.75	2,902,399	+0.70(+0.63%)
Oct 15, 2021	111.75	114.05	109.60	111.05	3,168,534	+0.90(+0.82%)
Oct 14, 2021	108.63	110.60	108.39	110.15	3,583,015	+3.02(+2.81%)
Oct 13, 2021	105.87	107.27	104.78	107.13	2,346,362	+2.48(+2.37%)
Oct 12, 2021	104.66	105.88	103.45	104.65	2,620,800	+1.26(+1.22%)
Oct 11, 2021	104.55	105.80	103.31	103.39	1,551,958	-1.71(-1.62%)
Oct 08, 2021	104.22	105.89	104.22	105.09	2,144,772	+1.04(+1.00%)
Oct 07, 2021	104.00	105.45	103.77	104.05	3,999,710	+1.27(+1.24%)
Oct 06, 2021	102.15	103.19	100.49	102.78	3,007,469	-0.85(-0.82%)
Oct 05, 2021	101.55	104.07	100.70	103.63	3,791,907	+3.48(+3.48%)
Oct 04, 2021	101.91	103.46	98.21	100.15	8,509,610	-4.33(-4.15%)
Oct 01, 2021	105.30	105.48	102.56	104.48	4,728,251	-0.53(-0.51%)
Sep 30, 2021	107.66	107.85	104.52	105.01	5,154,355	-2.33(-2.17%)
Sep 29, 2021	108.19	108.56	106.46	107.34	2,696,714	+0.67(+0.63%)
Sep 28, 2021	108.44	108.68	104.21	106.67	5,268,777	-4.66(-4.18%)
Sep 27, 2021	112.18	112.60	109.78	111.33	3,695,746	-1.59(-1.41%)
Sep 24, 2021	112.95	113.84	111.62	112.92	3,452,034	-1.80(-1.57%)
Sep 23, 2021	115.21	116.83	113.85	114.71	4,041,740	+1.15(+1.01%)
Sep 22, 2021	115.24	116.12	112.69	113.57	4,955,462	-1.58(-1.37%)
Sep 21, 2021	113.34	117.09	113.30	115.15	6,481,075	+3.26(+2.91%)
Sep 20, 2021	116.04	116.29	109.60	111.89	11,844,425	-8.73(-7.24%)
Sep 17, 2021	122.20	123.56	120.58	120.62	18,964,750	-1.27(-1.04%)
Sep 16, 2021	121.40	122.53	119.57	121.89	4,126,363	+0.40(+0.33%)
Sep 15, 2021	117.92	122.24	117.52	121.49	4,846,039	+3.61(+3.06%)
Sep 14, 2021	117.34	119.44	116.84	117.88	3,853,702	+1.26(+1.08%)
Sep 13, 2021	117.12	117.64	114.64	116.63	2,923,393	+0.42(+0.36%)
Sep 10, 2021	117.67	117.77	115.36	116.20	2,380,670	-0.61(-0.52%)
Sep 09, 2021	115.93	118.14	115.34	116.81	2,447,455	+0.99(+0.86%)
Sep 08, 2021	114.27	116.17	114.12	115.81	2,617,130	+1.12(+0.98%)
Sep 07, 2021	116.17	116.43	113.77	114.70	3,613,248	-1.74(-1.50%)
Sep 03, 2021	116.17	118.04	115.79	116.44	3,066,702	+0.61(+0.53%)
Sep 02, 2021	115.72	116.84	115.24	115.82	3,704,998	+0.72(+0.63%)
Sep 01, 2021	113.57	116.02	113.26	115.10	4,261,632	+1.62(+1.42%)
Aug 31, 2021	112.37	113.58	110.82	113.49	3,372,258	+1.19(+1.06%)
Aug 30, 2021	112.73	114.07	112.29	112.30	3,283,322	+0.17(+0.15%)
Aug 27, 2021	110.34	112.54	110.33	112.12	3,700,747	+2.11(+1.92%)
Aug 26, 2021	108.28	111.13	107.86	110.01	3,568,254	+2.13(+1.97%)
Aug 25, 2021	106.78	108.50	106.70	107.88	3,223,962	+1.31(+1.23%)
Aug 24, 2021	104.70	106.73	104.70	106.57	2,840,026	+2.08(+1.99%)
Aug 23, 2021	102.52	105.06	102.52	104.50	3,174,363	+2.23(+2.18%)
Aug 20, 2021	100.10	102.49	99.95	102.27	2,260,606	+2.64(+2.66%)
Aug 19, 2021	98.84	100.92	97.82	99.62	3,207,712	-0.96(-0.95%)
Aug 18, 2021	101.42	101.85	100.56	100.58	2,015,375	-1.25(-1.22%)
Aug 17, 2021	103.00	103.45	101.24	101.82	2,031,081	-1.76(-1.70%)
Aug 16, 2021	103.18	104.07	102.06	103.58	2,497,795	-0.04(-0.04%)
Aug 13, 2021	102.52	103.85	102.45	103.62	2,816,323	+1.17(+1.15%)
Aug 12, 2021	102.83	103.03	102.02	102.45	3,355,913	-0.87(-0.84%)
Aug 11, 2021	103.80	103.82	102.28	103.31	3,396,014	+0.58(+0.56%)
Aug 10, 2021	103.42	103.92	102.55	102.74	2,945,511	-0.38(-0.37%)
Aug 09, 2021	103.44	103.67	102.36	103.11	2,572,067	-0.05(-0.04%)
Aug 06, 2021	104.39	104.79	102.22	103.16	5,198,650	-1.27(-1.22%)
Aug 05, 2021	105.81	106.19	103.82	104.43	3,631,331	-0.95(-0.90%)
Aug 04, 2021	103.83	105.58	103.40	105.38	2,473,421	+1.44(+1.38%)
Aug 03, 2021	104.35	104.63	102.85	103.95	2,973,734	-0.03(-0.03%)
Aug 02, 2021	104.79	105.52	103.91	103.97	2,711,886	-0.07(-0.07%)
Jul 30, 2021	104.34	104.76	103.59	104.05	3,287,706	-0.66(-0.63%)
Jul 29, 2021	102.86	105.11	102.73	104.70	3,202,299	+2.10(+2.05%)
Jul 28, 2021	102.42	103.13	100.81	102.60	3,638,236	+0.13(+0.13%)
Jul 27, 2021	101.30	102.71	100.77	102.47	3,941,419	+0.83(+0.81%)
Jul 26, 2021	99.59	101.80	99.59	101.64	3,863,010	+1.79(+1.79%)
Jul 23, 2021	100.40	101.51	99.02	99.86	4,442,863	+1.05(+1.06%)
Jul 22, 2021	97.18	99.61	96.38	98.81	6,256,492	+3.89(+4.10%)
Jul 21, 2021	93.54	95.23	93.42	94.92	4,030,776	+1.75(+1.88%)
Jul 20, 2021	89.91	93.72	89.72	93.17	4,754,745	+3.69(+4.12%)
Jul 19, 2021	90.22	90.39	89.08	89.48	3,499,902	-2.22(-2.42%)
Jul 16, 2021	91.46	92.63	91.25	91.69	3,878,694	-0.27(-0.29%)
Jul 15, 2021	90.64	92.31	89.90	91.96	5,186,117	+3.45(+3.90%)
Jul 14, 2021	89.94	90.35	88.39	88.51	2,483,053	-1.06(-1.18%)
Jul 13, 2021	91.64	91.74	89.47	89.57	2,707,052	-1.88(-2.06%)
Jul 12, 2021	90.05	91.50	89.55	91.45	4,424,307	+1.97(+2.21%)
Jul 09, 2021	88.37	89.49	88.08	89.48	2,311,260	+1.32(+1.50%)
Jul 08, 2021	87.42	89.34	86.63	88.16	3,701,165	-0.56(-0.63%)
Jul 07, 2021	87.52	88.87	87.41	88.72	3,174,092	+1.20(+1.37%)
Jul 06, 2021	87.69	87.87	86.62	87.51	3,556,064	-0.10(-0.11%)
Jul 02, 2021	87.65	87.92	87.02	87.61	2,323,142	+0.48(+0.56%)
Jul 01, 2021	87.16	87.63	86.83	87.13	3,605,753	-0.03(-0.03%)
Jun 30, 2021	88.40	88.79	86.82	87.15	4,835,498	-1.62(-1.83%)
Jun 29, 2021	89.12	89.41	88.18	88.78	2,998,221	-0.27(-0.30%)
Jun 28, 2021	88.51	89.89	88.08	89.05	3,301,187	+0.63(+0.71%)
Jun 25, 2021	89.50	90.34	87.14	88.42	42,347,892	-0.96(-1.07%)
Jun 24, 2021	89.94	90.39	89.10	89.38	7,185,144	+0.04(+0.04%)
Jun 23, 2021	88.64	89.73	88.58	89.34	4,714,191	+1.05(+1.19%)
Jun 22, 2021	88.20	89.14	87.85	88.29	5,052,820	+0.09(+0.10%)
Jun 21, 2021	87.02	88.38	86.81	88.20	5,373,148	+1.73(+2.00%)
Jun 18, 2021	86.27	87.45	85.75	86.47	7,076,279	-0.67(-0.77%)
Jun 17, 2021	88.34	89.40	86.39	87.15	6,314,704	-1.21(-1.37%)
Jun 16, 2021	87.42	89.17	87.39	88.36	5,108,408	+1.04(+1.19%)
Jun 15, 2021	86.17	87.64	85.74	87.32	4,264,835	+1.53(+1.79%)
Jun 14, 2021	85.78	86.57	85.65	85.78	3,624,437	+0.18(+0.21%)
Jun 11, 2021	84.35	85.62	84.13	85.60	3,773,913	+1.57(+1.87%)
Jun 10, 2021	84.93	85.40	84.01	84.03	4,512,022	-0.48(-0.57%)
Jun 09, 2021	84.80	85.39	84.52	84.52	2,740,324	-0.37(-0.43%)
Jun 08, 2021	85.00	85.23	84.37	84.88	3,004,839	+0.19(+0.22%)
Jun 07, 2021	84.26	85.30	84.16	84.70	4,613,582	+1.08(+1.29%)
Jun 04, 2021	83.44	83.71	82.91	83.62	2,577,728	+0.79(+0.95%)
Jun 03, 2021	82.48	83.13	82.00	82.83	3,179,178	+0.08(+0.10%)
Jun 02, 2021	82.88	83.33	82.30	82.75	2,699,590	-0.17(-0.21%)
Jun 01, 2021	84.20	84.47	82.63	82.92	3,081,727	-0.22(-0.27%)
May 28, 2021	83.07	83.44	82.44	83.14	2,252,753	+0.47(+0.56%)
May 27, 2021	82.65	83.15	81.74	82.68	5,003,967	+0.03(+0.03%)
May 26, 2021	81.83	82.86	81.72	82.65	3,352,743	+1.00(+1.22%)
May 25, 2021	82.52	82.94	81.61	81.65	4,390,863	-0.19(-0.23%)
May 24, 2021	82.38	82.40	81.44	81.84	2,937,576	+0.43(+0.53%)
May 21, 2021	80.25	82.25	80.15	81.41	4,038,431	+1.43(+1.78%)
May 20, 2021	78.95	80.51	78.71	79.99	4,784,482	+1.43(+1.82%)
May 19, 2021	77.73	78.62	76.92	78.56	3,307,351	-0.48(-0.60%)
May 18, 2021	79.04	80.47	78.89	79.03	3,395,041	+0.28(+0.35%)
May 17, 2021	78.49	78.78	78.07	78.76	3,190,669	+0.27(+0.34%)
May 14, 2021	76.85	78.81	76.85	78.49	3,153,897	+1.86(+2.42%)
May 13, 2021	76.05	77.20	75.88	76.63	3,541,389	+1.00(+1.32%)
May 12, 2021	78.52	79.12	75.15	75.63	5,958,755	-3.17(-4.02%)
May 11, 2021	77.90	79.26	77.41	78.80	5,218,131	-0.70(-0.88%)
May 10, 2021	81.49	82.01	79.48	79.50	3,434,817	-1.28(-1.59%)
May 07, 2021	79.40	81.27	79.25	80.78	4,855,611	+1.53(+1.94%)
May 06, 2021	79.15	79.64	78.23	79.25	2,732,532	+0.23(+0.30%)
May 05, 2021	79.51	79.74	78.84	79.02	3,972,171	-0.23(-0.29%)
May 04, 2021	79.07	79.72	78.54	79.25	3,389,236	-0.13(-0.17%)
May 03, 2021	79.56	79.78	79.20	79.38	2,559,492	-0.01(-0.01%)
Apr 30, 2021	79.13	80.01	78.69	79.39	4,995,072	-0.17(-0.21%)
Apr 29, 2021	80.01	80.38	78.65	79.56	3,462,455	+0.42(+0.53%)
Apr 28, 2021	78.50	79.42	78.34	79.15	5,787,985	+0.39(+0.50%)
Apr 27, 2021	77.39	78.92	77.34	78.76	3,573,422	+1.33(+1.72%)
Apr 26, 2021	77.69	78.13	76.91	77.42	5,674,066	-0.12(-0.15%)
Apr 23, 2021	73.92	77.72	73.92	77.54	6,337,909	+3.79(+5.14%)
Apr 22, 2021	73.93	75.09	72.60	73.75	6,863,711	+2.36(+3.30%)
Apr 21, 2021	70.79	71.58	70.67	71.39	4,843,616	+0.72(+1.02%)
Apr 20, 2021	70.40	71.12	70.07	70.67	2,971,231	+0.18(+0.25%)
Apr 19, 2021	70.52	70.82	70.19	70.50	2,728,168	+0.02(+0.03%)
Apr 16, 2021	70.53	70.87	70.04	70.48	3,403,661	-0.33(-0.46%)
Apr 15, 2021	70.19	71.31	69.66	70.81	4,828,339	+1.47(+2.12%)
Apr 14, 2021	69.69	70.79	69.32	69.34	3,044,713	-0.35(-0.50%)
Apr 13, 2021	68.81	69.97	68.37	69.69	2,385,884	+0.91(+1.32%)
Apr 12, 2021	67.81	68.79	67.35	68.78	2,090,783	+0.42(+0.61%)
Apr 09, 2021	68.23	68.39	67.63	68.36	1,799,807	+0.13(+0.20%)
Apr 08, 2021	67.25	68.29	67.21	68.23	2,799,956	+1.35(+2.02%)
Apr 07, 2021	66.34	67.08	66.04	66.88	2,488,994	+0.54(+0.82%)
Apr 06, 2021	66.50	66.62	66.10	66.34	2,085,577	-0.34(-0.51%)
Apr 05, 2021	67.55	67.55	66.58	66.67	1,787,166	-0.17(-0.25%)
Apr 01, 2021	66.93	67.16	66.35	66.84	1,880,798	+0.59(+0.89%)
Mar 31, 2021	66.18	66.86	66.05	66.26	2,870,126	+0.25(+0.38%)
Mar 30, 2021	65.78	66.22	65.62	66.01	1,857,971	-0.03(-0.04%)
Mar 29, 2021	65.78	66.75	65.78	66.03	2,509,060	-0.03(-0.04%)
Mar 26, 2021	65.10	66.07	64.40	66.06	2,726,820	+1.17(+1.81%)
Mar 25, 2021	64.01	64.89	63.48	64.89	2,358,275	+0.75(+1.16%)
Mar 24, 2021	65.43	65.91	64.11	64.14	2,591,212	-0.92(-1.42%)
Mar 23, 2021	65.35	65.89	64.69	65.06	1,680,573	-0.32(-0.49%)
Mar 22, 2021	64.53	65.88	64.25	65.38	3,093,096	+0.96(+1.49%)
Mar 19, 2021	63.87	64.76	63.42	64.42	3,051,461	-0.50(-0.77%)
Mar 18, 2021	67.46	67.55	64.81	64.92	2,848,394	-2.72(-4.02%)
Mar 17, 2021	66.41	67.65	65.70	67.64	3,236,229	+1.08(+1.63%)
Mar 16, 2021	66.78	67.78	65.81	66.56	4,969,403	-0.05(-0.08%)
Mar 15, 2021	66.80	67.17	64.82	66.61	4,181,984	+0.08(+0.12%)
Mar 12, 2021	65.78	66.91	64.94	66.53	3,874,535	+0.74(+1.12%)
Mar 11, 2021	63.12	66.02	63.03	65.79	5,199,909	+2.89(+4.59%)
Mar 10, 2021	62.42	63.18	62.03	62.90	3,512,633	+1.25(+2.03%)
Mar 09, 2021	60.60	63.10	60.27	61.65	4,477,862	+1.62(+2.70%)
Mar 08, 2021	58.98	61.62	58.46	60.03	5,126,395	+1.34(+2.29%)
Mar 05, 2021	59.65	59.93	56.64	58.69	7,076,055	-0.94(-1.58%)
Mar 04, 2021	61.65	62.37	59.28	59.63	4,957,239	-2.23(-3.61%)
Mar 03, 2021	62.56	62.56	61.46	61.86	2,245,249	-0.33(-0.53%)
Mar 02, 2021	63.04	63.08	62.18	62.19	2,597,418	-0.68(-1.09%)
Mar 01, 2021	62.45	63.11	61.84	62.88	2,939,149	+1.33(+2.17%)
Feb 26, 2021	61.22	62.21	60.42	61.54	3,846,638	+0.73(+1.20%)
Feb 25, 2021	62.13	62.33	60.60	60.82	2,469,940	-1.29(-2.08%)
Feb 24, 2021	61.82	62.34	61.14	62.10	2,234,588	+0.50(+0.81%)
Feb 23, 2021	61.64	61.78	60.52	61.61	2,639,578	-0.20(-0.32%)
Feb 22, 2021	62.42	62.42	61.36	61.80	2,370,508	-0.40(-0.64%)
Feb 19, 2021	62.11	62.45	61.80	62.20	2,088,339	+0.26(+0.42%)
Feb 18, 2021	61.34	62.21	61.16	61.94	1,905,275	-0.18(-0.29%)
Feb 17, 2021	62.60	62.64	61.83	62.12	2,043,535	-0.41(-0.65%)
Feb 16, 2021	63.21	63.22	62.33	62.53	3,524,628	+0.12(+0.19%)
Feb 12, 2021	62.67	63.12	62.39	62.42	1,897,672	-0.40(-0.64%)
Feb 11, 2021	63.62	64.10	62.10	62.82	2,692,899	-0.18(-0.28%)
Feb 10, 2021	63.54	63.91	62.74	62.99	2,041,156	-0.03(-0.04%)
Feb 09, 2021	62.32	63.69	62.31	63.02	4,351,866	+0.30(+0.48%)
Feb 08, 2021	63.11	63.26	62.10	62.72	3,531,816	-0.26(-0.41%)
Feb 05, 2021	62.09	63.01	61.55	62.98	3,046,399	+0.72(+1.16%)
Feb 04, 2021	61.37	62.26	61.37	62.26	2,660,534	+0.91(+1.49%)
Feb 03, 2021	62.34	62.70	61.18	61.34	3,011,225	-0.91(-1.46%)
Feb 02, 2021	61.98	62.61	61.12	62.26	3,245,526	+1.46(+2.39%)
Feb 01, 2021	59.38	61.47	59.38	60.80	3,445,699	+1.88(+3.18%)
Jan 29, 2021	58.48	59.92	58.14	58.92	4,383,655	+0.12(+0.21%)
Jan 28, 2021	57.14	60.22	57.14	58.80	4,272,753	+1.66(+2.90%)
Jan 27, 2021	57.30	59.46	56.17	57.14	7,279,606	+0.23(+0.40%)
Jan 26, 2021	57.41	58.00	56.91	56.91	6,015,932	-0.07(-0.12%)
Jan 25, 2021	57.31	57.96	56.76	56.98	3,935,166	-0.04(-0.08%)
Jan 22, 2021	57.37	57.67	56.81	57.03	2,532,492	-0.58(-1.00%)
Jan 21, 2021	57.44	57.72	57.22	57.61	2,299,882	+0.41(+0.72%)
Jan 20, 2021	56.73	57.43	56.44	57.20	2,566,427	+0.71(+1.26%)
Jan 19, 2021	55.91	56.55	55.60	56.49	1,889,684	+0.93(+1.67%)
Jan 15, 2021	55.23	55.60	55.00	55.56	2,330,431	-0.13(-0.24%)
Jan 14, 2021	56.57	56.57	55.42	55.69	3,147,683	-0.41(-0.73%)
Jan 13, 2021	55.03	56.51	54.88	56.10	2,691,735	+1.22(+2.22%)
Jan 12, 2021	54.92	55.30	54.70	54.88	2,176,123	-0.10(-0.18%)
Jan 11, 2021	54.78	55.36	54.53	54.98	1,926,081	-0.18(-0.33%)
Jan 08, 2021	55.91	56.14	54.38	55.16	2,732,843	-0.29(-0.52%)
Jan 07, 2021	54.82	55.70	54.67	55.45	2,700,606	+1.38(+2.55%)
Jan 06, 2021	54.65	55.05	53.73	54.07	5,804,892	-1.01(-1.83%)
Jan 05, 2021	54.70	55.51	54.59	55.08	3,145,647	-0.17(-0.30%)
Jan 04, 2021	57.00	57.09	54.56	55.25	3,712,421	-1.59(-2.79%)
Dec 31, 2020		56.84	56.84	56.84	1,709,375	+0.10(+0.17%)
Dec 30, 2020	56.78	57.23	56.69	56.74	1,709,375	+0.14(+0.25%)
Dec 29, 2020	57.00	57.16	56.27	56.60	1,557,405	-0.11(-0.20%)
Dec 28, 2020	57.35	57.39	56.61	56.71	1,353,223	-0.28(-0.49%)
Dec 24, 2020	57.00	57.18	56.70	56.99	690,337	-0.05(-0.09%)
Dec 23, 2020	56.84	57.64	56.63	57.05	1,738,746	+0.18(+0.32%)
Dec 22, 2020	56.53	57.15	56.28	56.86	2,642,743	+0.34(+0.61%)
Dec 21, 2020	55.92	56.77	54.99	56.52	4,029,174	-0.13(-0.23%)
Dec 18, 2020	57.07	57.34	56.01	56.65	5,977,338	-0.65(-1.13%)
Dec 17, 2020	57.34	57.66	56.87	57.30	2,832,531	+0.36(+0.63%)
Dec 16, 2020	57.59	57.61	56.75	56.94	2,899,518	-0.18(-0.32%)
Dec 15, 2020	55.82	57.31	55.69	57.13	5,033,161	+1.78(+3.22%)
Dec 14, 2020	56.39	56.41	54.83	55.35	3,416,230	-0.64(-1.14%)
Dec 11, 2020	54.85	56.13	54.78	55.99	2,644,241	+0.87(+1.58%)
Dec 10, 2020	54.35	55.19	54.04	55.12	2,104,316	+0.40(+0.74%)
Dec 09, 2020	55.10	55.10	53.75	54.71	2,838,097	-0.05(-0.10%)
Dec 08, 2020	54.13	54.78	53.96	54.77	2,331,622	+0.41(+0.76%)
Dec 07, 2020	54.37	54.62	53.91	54.35	2,110,113	-0.05(-0.10%)
Dec 04, 2020	53.92	54.50	53.92	54.41	1,679,433	+0.56(+1.04%)
Dec 03, 2020	54.24	54.32	53.54	53.85	2,165,368	-0.18(-0.32%)
Dec 02, 2020	52.92	54.04	52.45	54.02	2,886,342	+1.03(+1.95%)
Dec 01, 2020	53.13	53.38	52.51	52.99	4,275,677	+0.76(+1.46%)
Nov 30, 2020	52.99	53.19	51.84	52.22	3,603,998	-0.86(-1.62%)
Nov 27, 2020	53.05	53.23	52.75	53.08	1,370,070	+0.04(+0.08%)
Nov 25, 2020	52.51	53.14	52.40	53.04	2,531,124	+0.57(+1.09%)
Nov 24, 2020	52.22	52.71	51.85	52.47	3,484,902	+0.59(+1.13%)
Nov 23, 2020	51.62	52.16	51.37	51.88	3,707,409	+0.45(+0.87%)
Nov 20, 2020	51.28	51.87	51.02	51.43	1,749,562	+0.01(+0.02%)
Nov 19, 2020	50.48	51.68	49.96	51.43	3,093,200	+0.73(+1.44%)
Nov 18, 2020	50.58	51.29	50.25	50.70	4,314,067	+0.11(+0.21%)
Nov 17, 2020	49.67	50.59	49.57	50.59	3,036,700	+0.53(+1.05%)
Nov 16, 2020	49.88	50.43	49.38	50.07	3,576,819	+0.82(+1.66%)
Nov 13, 2020	48.46	49.25	48.46	49.25	3,317,474	+1.07(+2.22%)
Nov 12, 2020	48.36	48.87	48.01	48.18	2,753,210	-0.36(-0.74%)
Nov 11, 2020	49.96	50.22	48.38	48.54	4,675,071	-1.54(-3.08%)
Nov 10, 2020	49.02	50.33	48.53	50.08	3,223,950	+0.94(+1.91%)
Nov 09, 2020	51.01	51.08	48.54	49.15	6,726,227	+0.31(+0.63%)
Nov 06, 2020	50.08	50.17	48.40	48.84	2,605,015	-1.07(-2.14%)
Nov 05, 2020	48.61	51.43	48.51	49.91	6,394,926	+2.17(+4.55%)
Nov 04, 2020	45.72	48.43	45.62	47.74	7,433,780	+2.58(+5.71%)
Nov 03, 2020	45.30	45.57	44.90	45.16	3,199,428	+0.56(+1.27%)