Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	11.95	12.28	11.84	12.23	833,568	+0.19(+1.58%)
Oct 28, 2022	12.07	12.12	11.72	12.04	516,665	-0.06(-0.50%)
Oct 27, 2022	12.52	12.52	12.05	12.10	599,728	-0.36(-2.89%)
Oct 26, 2022	12.09	12.63	12.05	12.46	571,302	+0.37(+3.06%)
Oct 25, 2022	11.22	12.12	11.22	12.09	745,169	+1.00(+9.02%)
Oct 24, 2022	11.28	11.37	10.88	11.09	613,167	-0.24(-2.12%)
Oct 21, 2022	11.27	11.34	10.92	11.33	383,858	-0.02(-0.18%)
Oct 20, 2022	11.49	11.87	11.28	11.35	415,551	-0.16(-1.39%)
Oct 19, 2022	12.36	12.38	11.37	11.51	531,493	-0.92(-7.40%)
Oct 18, 2022	12.38	12.69	12.28	12.43	816,550	+0.34(+2.81%)
Oct 17, 2022	11.63	12.22	11.63	12.09	585,169	+0.45(+3.87%)
Oct 14, 2022	11.93	12.08	11.37	11.64	473,516	-0.12(-1.02%)
Oct 13, 2022	11.79	11.98	11.48	11.76	836,108	-0.23(-1.92%)
Oct 12, 2022	12.45	12.47	11.96	11.99	634,370	-0.46(-3.69%)
Oct 11, 2022	12.55	12.65	12.19	12.45	780,122	-0.11(-0.88%)
Oct 10, 2022	13.13	13.13	12.48	12.56	551,929	-0.55(-4.20%)
Oct 07, 2022	13.48	13.53	13.07	13.11	482,681	-0.52(-3.82%)
Oct 06, 2022	13.91	14.03	13.55	13.63	958,779	-0.32(-2.29%)
Oct 05, 2022	13.60	13.99	13.57	13.95	620,450	-0.09(-0.64%)
Oct 04, 2022	13.68	14.32	13.68	14.04	683,563	+0.64(+4.78%)
Oct 03, 2022	13.41	13.65	13.08	13.40	616,314	+0.12(+0.90%)
Sep 30, 2022	13.26	13.89	13.19	13.28	618,626	-0.03(-0.23%)
Sep 29, 2022	13.05	13.40	12.71	13.31	632,525	+0.02(+0.15%)
Sep 28, 2022	12.90	13.35	12.91	13.29	517,282	+0.37(+2.86%)
Sep 27, 2022	13.04	13.14	12.84	12.92	657,473	+0.08(+0.62%)
Sep 26, 2022	13.04	13.37	12.72	12.84	665,324	-0.08(-0.62%)
Sep 23, 2022	12.89	13.11	12.58	12.92	875,558	-0.14(-1.07%)
Sep 22, 2022	13.17	13.24	12.92	13.06	815,327	-0.16(-1.21%)
Sep 21, 2022	13.52	13.71	13.15	13.22	718,521	-0.20(-1.49%)
Sep 20, 2022	13.90	14.02	13.22	13.42	789,200	-0.65(-4.62%)
Sep 19, 2022	14.16	14.28	13.81	14.07	766,989	-0.14(-0.99%)
Sep 16, 2022	14.75	14.75	13.84	14.21	1,562,038	-0.75(-5.01%)
Sep 15, 2022	15.00	15.51	14.89	14.96	586,146	-0.21(-1.38%)
Sep 14, 2022	15.54	15.63	15.13	15.17	781,712	-0.34(-2.19%)
Sep 13, 2022	15.96	16.07	15.45	15.51	838,906	-1.02(-6.17%)
Sep 12, 2022	16.25	16.67	16.05	16.53	715,910	+0.25(+1.54%)
Sep 09, 2022	16.40	16.48	16.03	16.28	540,248	+0.01(+0.06%)
Sep 08, 2022	15.82	16.56	15.67	16.27	794,204	+0.61(+3.90%)
Sep 07, 2022	15.44	15.72	15.36	15.66	1,135,278	+0.22(+1.42%)
Sep 06, 2022	15.16	15.55	14.94	15.44	909,847	+0.34(+2.25%)
Sep 02, 2022	15.70	15.75	15.04	15.10	575,953	-0.42(-2.71%)
Sep 01, 2022	15.42	15.59	15.24	15.52	809,987	-0.15(-0.96%)
Aug 31, 2022	15.80	15.98	15.49	15.67	832,859	+0.00(+0.00%)
Aug 30, 2022	16.29	16.32	15.61	15.67	567,940	-0.52(-3.21%)
Aug 29, 2022	16.34	16.55	16.10	16.19	603,200	-0.31(-1.88%)
Aug 26, 2022	16.98	17.09	16.39	16.50	624,223	-0.57(-3.34%)
Aug 25, 2022	16.65	17.27	16.42	17.07	700,008	+0.80(+4.92%)
Aug 24, 2022	16.32	16.44	16.05	16.27	923,849	-0.13(-0.79%)
Aug 23, 2022	16.00	16.56	15.83	16.40	1,279,942	+0.48(+3.02%)
Aug 22, 2022	16.28	16.55	15.90	15.92	1,037,645	-0.64(-3.86%)
Aug 19, 2022	16.90	17.20	16.11	16.56	1,331,888	+0.25(+1.53%)
Aug 18, 2022	16.51	16.73	16.02	16.31	980,519	-0.35(-2.10%)
Aug 17, 2022	17.05	17.14	16.42	16.66	805,164	-0.66(-3.81%)
Aug 16, 2022	17.71	17.71	16.61	17.32	1,763,454	-0.57(-3.19%)
Aug 15, 2022	17.48	18.25	17.46	17.89	1,475,937	+0.33(+1.88%)
Aug 12, 2022	16.99	17.70	16.73	17.56	6,876,895	-2.63(-13.03%)
Aug 11, 2022	20.48	21.21	19.94	20.19	768,776	-0.17(-0.83%)
Aug 10, 2022	22.59	22.59	19.64	20.36	1,944,228	-2.48(-10.86%)
Aug 09, 2022	23.86	23.99	22.79	22.84	570,661	-1.29(-5.35%)
Aug 08, 2022	24.00	24.66	23.64	24.13	588,180	+0.39(+1.64%)
Aug 05, 2022	23.32	23.99	22.96	23.74	236,837	-0.11(-0.46%)
Aug 04, 2022	23.11	23.95	22.76	23.85	322,640	+0.76(+3.29%)
Aug 03, 2022	23.14	23.20	22.84	23.09	284,662	+0.37(+1.63%)
Aug 02, 2022	22.87	23.33	22.59	22.72	253,347	-0.30(-1.30%)
Aug 01, 2022	22.86	23.98	22.56	23.02	395,612	+0.03(+0.13%)
Jul 29, 2022	22.71	23.04	22.50	22.99	367,411	+0.22(+0.97%)
Jul 28, 2022	22.48	22.78	21.68	22.77	271,158	+0.38(+1.70%)
Jul 27, 2022	22.50	22.55	22.02	22.39	226,588	+0.14(+0.63%)
Jul 26, 2022	21.96	22.60	21.73	22.25	357,963	+0.16(+0.72%)
Jul 25, 2022	21.79	22.36	21.44	22.09	476,987	+0.32(+1.47%)
Jul 22, 2022	22.71	22.77	21.60	21.77	175,031	-0.84(-3.72%)
Jul 21, 2022	22.29	22.79	22.23	22.61	331,267	+0.32(+1.44%)
Jul 20, 2022	22.00	22.57	21.94	22.29	286,027	+0.38(+1.73%)
Jul 19, 2022	21.60	22.09	21.56	21.91	222,589	+0.61(+2.86%)
Jul 18, 2022	22.50	22.69	21.22	21.30	247,227	-0.99(-4.44%)
Jul 15, 2022	21.65	22.34	21.35	22.29	310,039	+1.27(+6.04%)
Jul 14, 2022	21.96	22.02	20.70	21.02	406,163	-1.25(-5.61%)
Jul 13, 2022	22.28	22.98	22.03	22.27	484,392	-0.42(-1.85%)
Jul 12, 2022	22.30	22.76	21.91	22.69	513,504	+0.44(+1.98%)
Jul 11, 2022	21.39	22.43	21.23	22.25	693,907	+0.14(+0.63%)
Jul 08, 2022	22.13	22.55	21.79	22.11	749,135	-0.37(-1.65%)
Jul 07, 2022	21.37	22.74	21.21	22.48	754,163	+1.03(+4.80%)
Jul 06, 2022	22.63	22.81	21.14	21.45	1,201,423	-1.07(-4.75%)
Jul 05, 2022	22.08	22.59	21.60	22.52	757,852	+0.43(+1.95%)
Jul 01, 2022	21.69	22.53	21.48	22.09	427,911	+0.63(+2.94%)
Jun 30, 2022	21.09	21.59	20.51	21.46	299,424	-0.03(-0.14%)
Jun 29, 2022	21.84	21.84	21.18	21.49	304,304	-0.42(-1.92%)
Jun 28, 2022	22.16	22.41	21.42	21.91	340,312	-0.25(-1.13%)
Jun 27, 2022	22.85	22.85	21.91	22.16	410,628	-0.38(-1.69%)
Jun 24, 2022	22.52	23.11	22.30	22.54	1,127,072	+0.37(+1.67%)
Jun 23, 2022	19.49	22.28	19.49	22.17	684,894	+2.83(+14.63%)
Jun 22, 2022	18.60	19.62	18.18	19.34	364,144	+0.47(+2.49%)
Jun 21, 2022	18.34	19.30	18.16	18.87	341,974	+0.60(+3.28%)
Jun 17, 2022	17.97	18.86	17.85	18.27	927,574	+0.49(+2.76%)
Jun 16, 2022	18.29	18.31	17.19	17.78	469,230	-1.10(-5.83%)
Jun 15, 2022	18.29	19.12	18.29	18.88	742,012	+0.86(+4.77%)
Jun 14, 2022	17.98	18.62	17.53	18.02	465,696	+0.14(+0.78%)
Jun 13, 2022	17.08	17.96	16.82	17.88	555,009	+0.25(+1.42%)
Jun 10, 2022	17.84	18.25	17.55	17.63	431,817	-0.76(-4.13%)
Jun 09, 2022	18.88	19.13	18.37	18.39	290,922	-0.72(-3.77%)
Jun 08, 2022	19.16	19.48	19.04	19.11	581,923	-0.23(-1.19%)
Jun 07, 2022	18.97	19.58	18.68	19.34	528,227	+0.13(+0.68%)
Jun 06, 2022	19.62	19.99	19.09	19.21	678,855	-0.16(-0.83%)
Jun 03, 2022	19.30	19.70	19.12	19.37	500,074	-0.39(-1.97%)
Jun 02, 2022	19.24	19.83	19.20	19.76	825,906	+0.43(+2.22%)
Jun 01, 2022	20.38	20.64	19.25	19.33	813,835	-0.99(-4.87%)
May 31, 2022	20.85	21.28	20.19	20.32	784,810	-0.64(-3.05%)
May 27, 2022	20.35	21.04	20.14	20.96	318,327	+0.95(+4.75%)
May 26, 2022	19.21	20.10	18.95	20.01	412,328	+0.74(+3.84%)
May 25, 2022	18.56	19.37	18.39	19.27	472,953	+0.66(+3.55%)
May 24, 2022	19.25	19.45	18.42	18.61	402,574	-1.10(-5.58%)
May 23, 2022	19.96	20.01	18.93	19.71	361,943	-0.09(-0.45%)
May 20, 2022	19.85	20.16	19.01	19.80	396,345	+0.15(+0.76%)
May 19, 2022	18.66	20.24	18.41	19.65	693,802	+0.99(+5.31%)
May 18, 2022	18.98	19.11	18.27	18.66	346,893	-0.63(-3.27%)
May 17, 2022	19.11	19.39	18.16	19.29	264,359	+0.66(+3.54%)
May 16, 2022	18.72	19.25	18.51	18.63	288,875	-0.47(-2.46%)
May 13, 2022	17.96	19.15	17.95	19.10	549,921	+1.67(+9.58%)
May 12, 2022	16.30	17.43	16.18	17.43	1,270,999	+0.68(+4.06%)
May 11, 2022	17.30	17.95	16.59	16.75	740,842	-0.67(-3.85%)
May 10, 2022	17.79	18.33	16.62	17.42	710,850	-0.02(-0.11%)
May 09, 2022	18.35	19.31	17.30	17.44	685,372	-1.71(-8.93%)
May 06, 2022	20.23	20.23	18.54	19.15	950,644	+0.46(+2.46%)
May 05, 2022	19.45	19.45	18.16	18.69	723,151	-0.95(-4.84%)
May 04, 2022	18.99	19.73	17.97	19.64	559,262	+0.88(+4.69%)
May 03, 2022	19.22	19.54	18.34	18.76	588,871	-0.42(-2.19%)
May 02, 2022	18.38	19.29	18.20	19.18	498,736	+0.83(+4.52%)
Apr 29, 2022	18.79	19.55	18.33	18.35	502,062	-0.64(-3.37%)
Apr 28, 2022	18.90	19.11	18.01	18.99	459,513	+0.21(+1.12%)
Apr 27, 2022	18.95	19.45	18.33	18.78	424,270	-0.24(-1.26%)
Apr 26, 2022	20.80	20.96	19.00	19.02	659,175	-1.95(-9.30%)
Apr 25, 2022	19.22	21.04	19.22	20.97	449,005	+0.90(+4.48%)
Apr 22, 2022	20.22	20.98	19.97	20.07	290,441	-0.30(-1.47%)
Apr 21, 2022	21.48	21.62	20.18	20.37	409,001	-0.83(-3.92%)
Apr 20, 2022	21.10	21.41	20.53	21.20	528,381	+0.09(+0.43%)
Apr 19, 2022	20.43	21.31	20.31	21.11	392,403	+0.56(+2.73%)
Apr 18, 2022	20.82	21.00	20.35	20.55	386,778	-0.50(-2.38%)
Apr 14, 2022	21.39	21.68	20.84	21.05	311,617	-0.28(-1.31%)
Apr 13, 2022	21.24	22.40	21.24	21.33	529,056	-0.48(-2.20%)
Apr 12, 2022	21.33	21.89	20.92	21.81	760,486	+0.97(+4.65%)
Apr 11, 2022	20.71	21.07	20.47	20.84	414,394	-0.06(-0.29%)
Apr 08, 2022	20.84	21.34	20.73	20.90	423,433	-0.12(-0.57%)
Apr 07, 2022	20.84	21.23	20.52	21.02	351,945	+0.46(+2.24%)
Apr 06, 2022	20.70	20.77	20.12	20.56	453,821	-0.60(-2.84%)
Apr 05, 2022	22.53	22.53	21.13	21.16	357,622	-1.07(-4.81%)
Apr 04, 2022	22.29	22.64	21.88	22.23	240,758	-0.02(-0.09%)
Apr 01, 2022	21.54	22.42	21.52	22.25	367,410	+0.77(+3.58%)
Mar 31, 2022	22.05	22.25	21.45	21.48	380,489	-0.50(-2.27%)
Mar 30, 2022	22.20	22.66	21.78	21.98	439,250	-0.69(-3.04%)
Mar 29, 2022	21.90	22.98	21.83	22.67	579,889	+1.07(+4.95%)
Mar 28, 2022	21.59	21.87	20.99	21.60	787,025	+0.20(+0.93%)
Mar 25, 2022	21.86	22.15	20.84	21.40	453,222	-0.52(-2.37%)
Mar 24, 2022	21.55	22.01	21.31	21.92	450,123	+0.41(+1.91%)
Mar 23, 2022	21.32	22.04	21.05	21.51	492,935	+0.05(+0.23%)
Mar 22, 2022	20.89	21.67	20.89	21.46	716,063	+0.53(+2.53%)
Mar 21, 2022	20.84	21.23	20.58	20.93	543,900	-0.15(-0.71%)
Mar 18, 2022	20.48	21.31	19.89	21.08	1,264,199	+0.66(+3.23%)
Mar 17, 2022	20.14	20.55	19.80	20.42	1,159,153	+0.23(+1.14%)
Mar 16, 2022	19.25	20.34	19.25	20.19	1,573,082	+1.16(+6.10%)
Mar 15, 2022	18.03	19.14	17.99	19.03	1,096,855	+1.14(+6.37%)
Mar 14, 2022	18.87	19.71	17.70	17.89	724,255	-1.07(-5.64%)
Mar 11, 2022	20.50	20.73	18.92	18.96	639,437	-1.52(-7.42%)
Mar 10, 2022	19.89	20.60	19.62	20.48	706,045	-0.11(-0.53%)
Mar 09, 2022	19.73	20.78	19.36	20.59	529,675	+1.76(+9.35%)
Mar 08, 2022	18.98	20.17	18.23	18.83	738,382	-0.22(-1.15%)
Mar 07, 2022	20.01	20.45	18.70	19.05	1,244,885	-0.73(-3.69%)
Mar 04, 2022	20.62	21.34	19.51	19.78	1,272,115	-0.95(-4.58%)
Mar 03, 2022	21.94	22.01	20.50	20.73	961,242	-1.20(-5.47%)
Mar 02, 2022	22.20	23.36	20.51	21.93	1,922,626	-2.73(-11.07%)
Mar 01, 2022	25.36	25.72	24.28	24.66	1,009,044	-0.68(-2.68%)
Feb 28, 2022	24.25	25.59	24.16	25.34	550,353	+0.93(+3.81%)
Feb 25, 2022	23.38	24.50	23.50	24.41	533,648	+1.06(+4.54%)
Feb 24, 2022	20.94	23.37	20.73	23.35	515,747	+1.61(+7.41%)
Feb 23, 2022	23.43	23.90	21.70	21.74	464,588	-1.49(-6.41%)
Feb 22, 2022	23.24	23.93	23.08	23.23	339,121	-0.16(-0.68%)
Feb 18, 2022				23.39	0	-0.31(-1.31%)
Feb 17, 2022	25.42	26.00	23.32	23.70	613,860	-2.51(-9.58%)
Feb 16, 2022	26.53	26.53	25.47	26.21	335,284	-0.45(-1.69%)
Feb 15, 2022	26.57	26.89	25.67	26.66	395,822	+0.91(+3.53%)
Feb 14, 2022	26.77	27.00	25.57	25.75	342,718	-0.90(-3.38%)
Feb 11, 2022	27.65	28.19	26.30	26.65	622,835	-0.76(-2.77%)
Feb 10, 2022	27.19	28.62	27.19	27.41	661,468	-0.26(-0.94%)
Feb 09, 2022	27.47	28.00	27.29	27.67	420,230	+0.98(+3.67%)
Feb 08, 2022	26.64	26.89	26.01	26.69	270,398	-0.06(-0.22%)
Feb 07, 2022	26.05	27.16	25.80	26.75	605,577	+0.90(+3.48%)
Feb 04, 2022	25.73	26.52	24.74	25.85	1,080,217	+0.12(+0.47%)
Feb 03, 2022	25.71			25.73	295,378	-0.78(-2.94%)
Feb 02, 2022	26.93	27.00	26.13	26.51	390,450	-0.22(-0.82%)
Feb 01, 2022	26.92	27.26	25.75	26.73	589,358	+0.00(+0.00%)
Jan 31, 2022	25.06			26.73	731,068	+1.76(+7.05%)
Jan 28, 2022	23.78	24.97	23.49	24.97	488,548	+1.10(+4.61%)
Jan 27, 2022	25.12	25.48	23.79	23.87	392,800	-0.86(-3.48%)
Jan 26, 2022	26.01	26.45	24.44	24.73	692,785	-0.60(-2.37%)
Jan 25, 2022	26.55	27.28	25.22	25.33	1,498,053	-1.69(-6.25%)
Jan 24, 2022	24.88	27.13	23.81	27.02	1,058,971	+1.45(+5.67%)
Jan 21, 2022	26.46	26.78	25.46	25.57	504,416	-1.18(-4.41%)
Jan 20, 2022	27.16	28.09	26.62	26.75	704,914	-0.13(-0.48%)
Jan 19, 2022	26.50	27.28	26.29	26.88	455,205	+0.42(+1.59%)
Jan 18, 2022	27.44	27.44	26.37	26.46	756,389	-1.33(-4.79%)
Jan 14, 2022				27.79	0	+0.00(+0.00%)
Jan 13, 2022	27.48	28.56	27.18	27.79	890,406	+0.17(+0.62%)
Jan 12, 2022	27.43	28.30	27.34	27.62	1,154,903	+0.46(+1.69%)
Jan 11, 2022	26.29	27.86	26.16	27.16	815,018	+1.37(+5.31%)
Jan 10, 2022	25.17	25.79	24.21	25.79	1,066,689	+0.30(+1.18%)
Jan 07, 2022	25.73	26.43	25.31	25.49	906,927	-0.32(-1.24%)
Jan 06, 2022	25.59	26.66	25.19	25.81	637,990	+0.48(+1.89%)
Jan 05, 2022	27.38	27.66	25.27	25.33	484,240	-2.19(-7.96%)
Jan 04, 2022	28.65	28.65	26.62	27.52	384,436	-1.21(-4.21%)
Jan 03, 2022	28.76	29.04	27.78	28.73	633,287	+0.31(+1.09%)
Dec 31, 2021	28.32	29.05	28.31	28.42	372,801	-0.07(-0.25%)
Dec 30, 2021	28.18	29.39	28.18	28.49	1,024,763	+0.31(+1.10%)
Dec 29, 2021	28.54	28.65	27.97	28.18	269,394	-0.59(-2.05%)
Dec 28, 2021	29.65	29.65	28.21	28.77	360,165	-0.93(-3.13%)
Dec 27, 2021	29.30	29.99	29.20	29.70	560,832	+0.33(+1.12%)
Dec 23, 2021	28.97	29.50	28.44	29.37	556,976	+0.37(+1.28%)
Dec 22, 2021	28.05	29.01	28.05	29.00	634,797	+0.42(+1.47%)
Dec 21, 2021	27.86	28.79	27.55	28.58	1,076,085	+1.07(+3.89%)
Dec 20, 2021	27.51	28.40	26.02	27.51	1,646,261	+0.03(+0.11%)
Dec 17, 2021	26.13	27.67	25.49	27.48	1,909,304	+0.99(+3.73%)
Dec 16, 2021	28.00	28.46	26.30	26.49	811,290	-1.10(-3.99%)
Dec 15, 2021	27.61	27.84	26.49	27.59	1,286,533	+0.03(+0.11%)
Dec 14, 2021	27.92	28.41	27.13	27.56	1,761,268	-0.78(-2.75%)
Dec 13, 2021	27.89	28.55	27.51	28.34	2,033,731	+0.58(+2.09%)
Dec 10, 2021	27.98	28.28	27.25	27.76	819,475	-0.14(-0.50%)
Dec 09, 2021	28.52	29.04	27.70	27.90	953,638	-0.85(-2.96%)
Dec 08, 2021	27.76	28.99	27.16	28.75	900,463	+1.07(+3.87%)
Dec 07, 2021	27.00	28.16	26.71	27.68	730,250	+1.20(+4.53%)
Dec 06, 2021	26.08	26.67	25.24	26.48	709,173	+0.38(+1.46%)
Dec 03, 2021	27.09	27.09	25.34	26.10	832,342	-0.98(-3.62%)
Dec 02, 2021	26.58	27.42	26.41	27.08	792,216	+0.41(+1.54%)
Dec 01, 2021	27.41	28.13	26.53	26.67	1,229,041	-0.26(-0.97%)
Nov 30, 2021	28.23	28.56	26.34	26.93	1,410,559	-1.30(-4.61%)
Nov 29, 2021	28.03	28.55	27.90	28.23	1,191,177	+0.33(+1.18%)
Nov 26, 2021	28.01	28.77	27.76	27.90	879,129	-0.60(-2.11%)
Nov 24, 2021	28.27	28.80	27.62	28.50	737,420	+0.08(+0.28%)
Nov 23, 2021	28.33	28.97	27.65	28.42	1,472,674	-0.37(-1.29%)
Nov 22, 2021	30.66	30.88	28.27	28.79	2,745,779	-1.69(-5.54%)
Nov 19, 2021	30.42	30.64	29.73	30.48	2,982,567	-0.25(-0.81%)
Nov 18, 2021	31.77	30.98	30.21	30.73	8,427,431	-5.28(-14.66%)
Nov 17, 2021	38.70	38.71	35.20	36.01	1,492,979	-2.69(-6.95%)
Nov 16, 2021	36.11	39.67	35.71	38.70	2,135,734	+0.66(+1.74%)
Nov 15, 2021	39.09	40.65	37.37	38.04	818,495	-0.92(-2.36%)
Nov 12, 2021	40.12	40.12	38.83	38.96	242,932	-0.42(-1.07%)
Nov 11, 2021	39.95	40.62	38.89	39.38	667,919	-0.37(-0.93%)
Nov 10, 2021	41.05		39.69	39.75	1,036,061	-1.97(-4.72%)
Nov 09, 2021	42.02	42.13	41.01	41.72	807,340	-0.34(-0.81%)
Nov 08, 2021	43.17	43.17	41.55	42.06	876,109	-0.84(-1.96%)
Nov 05, 2021	45.00	45.44	42.78	42.90	491,101	-2.31(-5.11%)
Nov 04, 2021	44.41	45.48	43.81	45.21	542,802	+1.12(+2.54%)
Nov 03, 2021	43.74	44.74	43.15	44.09	287,145	+0.10(+0.23%)
Nov 02, 2021	43.75	44.20	41.62	43.99	514,086	+0.49(+1.13%)