Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	38.27	39.07	37.24	39.02	1,508,677	+0.59(+1.54%)
Nov 29, 2022	38.22	38.64	38.05	38.43	1,135,510	+0.27(+0.70%)
Nov 28, 2022	39.37	39.51	38.05	38.16	1,073,981	-1.76(-4.41%)
Nov 25, 2022	39.43	39.98	39.22	39.92	190,741	+0.60(+1.53%)
Nov 23, 2022	39.39	39.65	39.17	39.32	472,245	-0.08(-0.21%)
Nov 22, 2022	38.97	39.47	38.87	39.40	553,150	+0.61(+1.58%)
Nov 21, 2022	38.10	38.81	37.95	38.79	671,312	+0.55(+1.43%)
Nov 18, 2022	39.15	39.27	37.73	38.25	910,165	-0.13(-0.34%)
Nov 17, 2022	38.95	38.95	38.00	38.38	959,359	-1.25(-3.16%)
Nov 16, 2022	40.08	40.29	39.37	39.63	883,994	-0.54(-1.34%)
Nov 15, 2022	40.08	40.62	39.71	40.16	1,059,991	+0.69(+1.74%)
Nov 14, 2022	40.59	40.66	39.48	39.48	1,269,665	-1.34(-3.29%)
Nov 11, 2022	40.90	41.60	40.50	40.82	1,585,593	+0.44(+1.08%)
Nov 10, 2022	38.80	40.63	38.80	40.39	1,620,956	+2.95(+7.87%)
Nov 09, 2022	37.33	37.80	37.02	37.44	1,109,433	-0.17(-0.44%)
Nov 08, 2022	37.12	37.78	36.47	37.61	768,506	+0.63(+1.70%)
Nov 07, 2022	36.88	37.11	36.28	36.98	725,985	+0.41(+1.11%)
Nov 04, 2022	35.71	37.14	35.58	36.57	861,044	+1.44(+4.11%)
Nov 03, 2022	34.77	35.27	34.38	35.13	904,454	-0.17(-0.47%)
Nov 02, 2022	36.76		35.29	35.29	1,505,338	-1.66(-4.49%)
Nov 01, 2022	37.24	37.39	36.76	36.95	873,575	+0.04(+0.10%)
Oct 31, 2022	36.95	37.23	36.57	36.91	876,695	-0.20(-0.55%)
Oct 28, 2022	36.38	37.15	36.28	37.12	866,889	+0.96(+2.66%)
Oct 27, 2022	36.38	36.87	36.02	36.15	899,565	+0.24(+0.67%)
Oct 26, 2022	35.34	36.26	35.13	35.91	1,390,372	+0.71(+2.03%)
Oct 25, 2022	33.54	35.22	33.54	35.20	2,352,989	+1.32(+3.91%)
Oct 24, 2022	33.52	34.13	33.22	33.87	2,261,044	+0.67(+2.01%)
Oct 21, 2022	34.33	34.67	33.04	33.21	2,910,339	-1.40(-4.04%)
Oct 20, 2022	37.82	37.82	34.19	34.61	3,253,390	-3.68(-9.61%)
Oct 19, 2022	38.55	39.12	37.77	38.28	1,419,525	-0.60(-1.55%)
Oct 18, 2022	39.32	39.65	38.51	38.89	887,565	+0.44(+1.13%)
Oct 17, 2022	38.58	39.07	37.87	38.45	1,139,769	+0.85(+2.27%)
Oct 14, 2022	38.23	39.09	37.50	37.60	1,091,646	-0.31(-0.83%)
Oct 13, 2022	35.63	38.07	35.21	37.91	1,360,610	+1.77(+4.89%)
Oct 12, 2022	36.67	36.87	35.67	36.14	1,662,834	-0.77(-2.08%)
Oct 11, 2022	36.63	37.57	36.31	36.91	1,211,869	+0.05(+0.13%)
Oct 10, 2022	37.45	37.47	36.26	36.87	975,345	-0.24(-0.65%)
Oct 07, 2022	37.73	37.77	36.94	37.11	912,039	-0.84(-2.22%)
Oct 06, 2022	38.21	38.56	37.74	37.95	1,671,641	-0.55(-1.42%)
Oct 05, 2022	37.55	38.66	37.50	38.50	1,035,137	+0.20(+0.53%)
Oct 04, 2022	36.51	38.35	36.51	38.29	1,714,012	+2.49(+6.96%)
Oct 03, 2022	35.20	36.04	34.32	35.80	1,256,582	+1.06(+3.04%)
Sep 30, 2022	34.73	35.38	34.35	34.75	1,244,708	+0.23(+0.67%)
Sep 29, 2022	34.58	34.83	34.01	34.51	727,783	-0.62(-1.77%)
Sep 28, 2022	34.61	35.35	34.36	35.13	800,875	+0.78(+2.26%)
Sep 27, 2022	34.88	35.27	33.75	34.36	844,476	-0.24(-0.70%)
Sep 26, 2022	34.65	35.36	34.46	34.60	931,186	-0.31(-0.88%)
Sep 23, 2022	34.95	35.12	34.23	34.90	1,027,907	-0.65(-1.82%)
Sep 22, 2022	36.90	36.92	35.39	35.55	975,555	-1.16(-3.15%)
Sep 21, 2022	37.23	37.77	36.70	36.71	1,250,061	-0.34(-0.93%)
Sep 20, 2022	36.91	37.34	36.82	37.05	879,513	-0.20(-0.55%)
Sep 19, 2022	35.70	37.31	35.66	37.26	892,379	+1.06(+2.92%)
Sep 16, 2022	36.91	36.91	36.01	36.20	2,211,326	-1.11(-2.98%)
Sep 15, 2022	36.63	37.75	36.63	37.31	1,044,904	+0.77(+2.10%)
Sep 14, 2022	36.85	37.01	36.15	36.54	1,316,013	-0.28(-0.75%)
Sep 13, 2022	37.45	37.75	36.56	36.82	922,220	-1.62(-4.21%)
Sep 12, 2022	38.35	39.10	38.29	38.44	705,329	+0.29(+0.77%)
Sep 09, 2022	37.99	38.43	37.99	38.14	551,528	+0.41(+1.10%)
Sep 08, 2022	36.12	37.75	35.96	37.73	667,433	+1.30(+3.55%)
Sep 07, 2022	35.19	36.56	35.19	36.43	667,747	+1.06(+2.99%)
Sep 06, 2022	36.47	36.47	35.05	35.38	900,907	-0.83(-2.28%)
Sep 02, 2022	37.12	37.42	36.05	36.20	740,450	-0.40(-1.10%)
Sep 01, 2022	36.66	36.66	36.03	36.61	486,878	-0.28(-0.75%)
Aug 31, 2022	37.36	37.40	36.82	36.88	566,130	-0.42(-1.13%)
Aug 30, 2022	37.64	37.64	36.74	37.31	690,225	-0.02(-0.05%)
Aug 29, 2022	37.57	37.85	37.23	37.33	670,157	-0.67(-1.76%)
Aug 26, 2022	39.49	39.70	38.01	38.00	679,235	-1.50(-3.79%)
Aug 25, 2022	39.01	39.60	38.97	39.49	568,911	+0.57(+1.46%)
Aug 24, 2022	38.60	39.04	38.45	38.92	560,529	+0.19(+0.50%)
Aug 23, 2022	38.79	39.27	38.63	38.73	551,160	+0.09(+0.24%)
Aug 22, 2022	39.17	39.17	38.55	38.64	757,102	-1.26(-3.15%)
Aug 19, 2022	39.98	40.13	39.54	39.90	709,299	-0.54(-1.34%)
Aug 18, 2022	40.06	40.48	39.90	40.44	512,465	+0.39(+0.99%)
Aug 17, 2022	39.92	40.35	39.64	40.04	663,528	-0.49(-1.20%)
Aug 16, 2022	39.69	40.78	39.69	40.53	900,716	+0.74(+1.87%)
Aug 15, 2022	39.36	39.86	39.32	39.79	835,022	-0.05(-0.12%)
Aug 12, 2022	39.36	39.91	39.04	39.83	795,281	+0.73(+1.88%)
Aug 11, 2022	39.16	39.54	39.00	39.10	1,004,394	+0.42(+1.09%)
Aug 10, 2022	37.40	38.68	37.40	38.68	1,925,503	+1.85(+5.01%)
Aug 09, 2022	36.89	36.98	36.56	36.83	683,780	-0.06(-0.17%)
Aug 08, 2022	37.07	37.44	36.80	36.89	822,739	+0.04(+0.10%)
Aug 05, 2022	35.97	37.08	35.84	36.86	674,538	+0.71(+1.96%)
Aug 04, 2022	36.53	36.53	35.94	36.15	641,122	-0.46(-1.25%)
Aug 03, 2022	36.52	36.86	36.21	36.61	511,436	+0.28(+0.78%)
Aug 02, 2022	36.92	36.92	36.32	36.32	634,461	-0.72(-1.93%)
Aug 01, 2022	36.88	37.37	36.41	37.04	883,962	-0.05(-0.12%)
Jul 29, 2022	36.65	37.29	36.65	37.09	820,559	+0.44(+1.20%)
Jul 28, 2022	36.95	37.08	36.26	36.65	674,022	-0.35(-0.94%)
Jul 27, 2022	36.43	37.17	36.23	36.99	1,016,450	+0.76(+2.10%)
Jul 26, 2022	36.85	37.17	36.10	36.23	1,248,608	-0.96(-2.59%)
Jul 25, 2022	36.32	37.28	35.98	37.20	1,682,482	+1.21(+3.37%)
Jul 22, 2022	36.65	36.92	35.83	35.98	1,474,113	-0.29(-0.81%)
Jul 21, 2022	35.82	36.54	35.49	36.28	1,787,893	+0.56(+1.57%)
Jul 20, 2022	35.17	35.87	35.12	35.72	1,733,711	+0.46(+1.30%)
Jul 19, 2022	34.38	35.50	34.38	35.26	1,506,955	+1.51(+4.46%)
Jul 18, 2022	33.87	34.40	33.60	33.75	1,223,105	+0.45(+1.35%)
Jul 15, 2022	32.48	33.31	32.24	33.30	1,310,168	+1.41(+4.44%)
Jul 14, 2022	31.87	32.11	31.52	31.89	852,945	-0.79(-2.42%)
Jul 13, 2022	33.28	33.28	32.30	32.68	1,025,078	-0.62(-1.85%)
Jul 12, 2022	32.77	33.99	32.77	33.29	958,132	+0.18(+0.55%)
Jul 11, 2022	33.39	33.68	33.03	33.11	850,939	-0.74(-2.20%)
Jul 08, 2022	34.13	34.26	33.56	33.85	816,628	-0.09(-0.27%)
Jul 07, 2022	33.97	34.32	33.72	33.95	893,047	+0.41(+1.23%)
Jul 06, 2022	33.67	34.06	33.15	33.53	945,800	-0.51(-1.51%)
Jul 05, 2022	33.05	34.06	32.77	34.05	972,269	+0.17(+0.52%)
Jul 01, 2022	32.86	34.09	32.81	33.87	1,008,775	+0.76(+2.30%)
Jun 30, 2022	32.76	33.65	32.33	33.11	845,598	-0.39(-1.18%)
Jun 29, 2022	34.05	34.05	33.35	33.50	692,833	-0.33(-0.98%)
Jun 28, 2022	34.20	34.65	33.76	33.84	1,146,304	+0.04(+0.11%)
Jun 27, 2022	34.14	34.37	33.60	33.80	571,275	-0.20(-0.59%)
Jun 24, 2022	33.12	34.34	32.99	34.00	1,574,739	+1.30(+3.99%)
Jun 23, 2022	32.98	33.32	32.14	32.70	982,079	-0.44(-1.33%)
Jun 22, 2022	32.37	33.20	32.35	33.14	1,239,437	+0.33(+1.01%)
Jun 21, 2022	33.67	33.67	32.78	32.81	1,058,684	+0.14(+0.42%)
Jun 17, 2022	31.97	32.86	31.83	32.67	2,667,157	+0.89(+2.80%)
Jun 16, 2022	32.85	32.85	31.36	31.78	1,643,821	-1.86(-5.54%)
Jun 15, 2022	33.56	34.41	33.32	33.64	1,329,899	+0.28(+0.85%)
Jun 14, 2022	33.11	33.67	32.88	33.36	1,155,154	+0.47(+1.44%)
Jun 13, 2022	33.49	33.63	32.55	32.88	1,777,645	-1.57(-4.57%)
Jun 10, 2022	35.10	35.53	34.30	34.46	1,137,981	-1.68(-4.66%)
Jun 09, 2022	37.53	37.53	36.12	36.14	1,337,015	-1.43(-3.80%)
Jun 08, 2022	38.08	38.09	37.18	37.57	866,111	-0.90(-2.34%)
Jun 07, 2022	37.69	38.48	37.59	38.47	954,555	+0.15(+0.40%)
Jun 06, 2022	39.04	39.18	38.18	38.32	1,261,594	-0.23(-0.59%)
Jun 03, 2022	38.91	39.04	38.36	38.54	916,496	-0.66(-1.67%)
Jun 02, 2022	38.29	39.24	37.76	39.20	856,677	+1.06(+2.79%)
Jun 01, 2022	38.99	39.12	37.33	38.13	677,733	-0.67(-1.73%)
May 31, 2022	38.03	39.06	37.61	38.81	1,310,791	+0.30(+0.78%)
May 27, 2022	38.19	38.76	38.02	38.51	1,246,580	+0.32(+0.83%)
May 26, 2022	37.59	38.44	37.59	38.19	1,385,703	+0.96(+2.59%)
May 25, 2022	36.40	37.63	36.40	37.22	871,857	+0.73(+1.99%)
May 24, 2022	36.83	37.02	35.72	36.50	1,016,106	-0.54(-1.45%)
May 23, 2022	36.71	37.37	36.21	37.03	852,608	+1.36(+3.83%)
May 20, 2022	36.00	36.35	34.70	35.67	767,223	-0.14(-0.38%)
May 19, 2022	35.99	36.81	35.67	35.81	676,359	-0.77(-2.11%)
May 18, 2022	37.01	37.24	36.26	36.58	1,008,153	-0.96(-2.57%)
May 17, 2022	36.60	37.60	36.49	37.54	1,224,810	+1.85(+5.17%)
May 16, 2022	36.23	36.47	35.20	35.70	780,728	-0.56(-1.56%)
May 13, 2022	35.97	36.82	35.97	36.26	816,052	+0.79(+2.23%)
May 12, 2022	35.21	35.86	34.56	35.47	1,174,159	-0.14(-0.38%)
May 11, 2022	36.80	37.25	35.57	35.61	959,787	-0.83(-2.27%)
May 10, 2022	37.09	37.34	35.51	36.43	1,309,579	-0.25(-0.69%)
May 09, 2022	37.13	37.44	36.44	36.69	812,536	-0.97(-2.59%)
May 06, 2022	38.78	38.80	37.13	37.66	1,124,150	-1.27(-3.27%)
May 05, 2022	39.51	39.56	38.10	38.94	760,197	-1.21(-3.01%)
May 04, 2022	38.68	40.17	38.44	40.15	881,479	+1.38(+3.57%)
May 03, 2022	38.54	39.09	38.00	38.76	571,721	+0.45(+1.19%)
May 02, 2022	38.20	38.34	37.23	38.31	1,095,054	+0.51(+1.35%)
Apr 29, 2022	39.24	39.57	37.68	37.80	1,127,198	-1.60(-4.06%)
Apr 28, 2022	39.75	39.81	38.46	39.40	1,040,629	+0.84(+2.17%)
Apr 27, 2022	38.37	39.18	37.98	38.56	1,291,353	+0.19(+0.50%)
Apr 26, 2022	39.38	39.86	38.27	38.37	1,490,721	-1.81(-4.51%)
Apr 25, 2022	39.92	40.39	38.55	40.18	1,398,589	-0.18(-0.45%)
Apr 22, 2022	42.17	42.17	40.31	40.36	1,484,217	-1.52(-3.63%)
Apr 21, 2022	44.08	44.22	41.52	41.88	1,315,595	-1.59(-3.66%)
Apr 20, 2022	43.72	44.21	43.48	43.48	1,199,785	+0.17(+0.40%)
Apr 19, 2022	41.83	43.59	41.80	43.30	957,497	+1.86(+4.48%)
Apr 18, 2022	41.11	41.70	41.07	41.45	594,538	+0.05(+0.11%)
Apr 14, 2022	41.86	42.30	41.33	41.40	836,729	-0.41(-0.98%)
Apr 13, 2022	40.31	41.99	40.18	41.81	1,087,980	+1.07(+2.64%)
Apr 12, 2022	41.27	41.92	40.47	40.74	626,360	-0.51(-1.24%)
Apr 11, 2022	41.15	42.23	41.06	41.25	678,136	+0.10(+0.24%)
Apr 08, 2022	41.04	41.56	40.46	41.15	853,931	+0.36(+0.89%)
Apr 07, 2022	41.67	41.67	40.15	40.78	995,993	-0.69(-1.67%)
Apr 06, 2022	42.40	42.52	41.08	41.47	1,308,981	-1.11(-2.61%)
Apr 05, 2022	43.14	43.54	42.36	42.58	1,221,339	-0.91(-2.09%)
Apr 04, 2022	43.68	43.85	42.82	43.49	808,193	-0.44(-0.99%)
Apr 01, 2022	45.24	45.71	43.73	43.93	1,389,144	-0.66(-1.47%)
Mar 31, 2022	45.64	46.25	44.58	44.59	1,016,220	-1.21(-2.64%)
Mar 30, 2022	46.57	46.77	45.23	45.80	1,172,099	-0.80(-1.72%)
Mar 29, 2022	47.15	47.52	46.31	46.60	862,240	+0.31(+0.67%)
Mar 28, 2022	46.71	46.71	45.76	46.29	1,001,198	-0.77(-1.64%)
Mar 25, 2022	45.60	47.08	45.52	47.06	895,656	+1.49(+3.27%)
Mar 24, 2022	45.34	45.64	44.78	45.57	669,999	+0.66(+1.46%)
Mar 23, 2022	45.87	46.02	44.81	44.91	652,783	-1.44(-3.10%)
Mar 22, 2022	45.88	46.69	45.81	46.35	616,956	+1.07(+2.37%)
Mar 21, 2022	46.53	46.56	44.70	45.28	673,708	-0.26(-0.58%)
Mar 18, 2022	45.34	45.92	44.12	45.54	3,404,311	+0.18(+0.40%)
Mar 17, 2022	44.79	45.38	44.31	45.36	907,917	-0.32(-0.70%)
Mar 16, 2022	44.53	45.89	44.49	45.68	1,296,183	+1.99(+4.56%)
Mar 15, 2022	43.69	43.99	42.63	43.69	1,141,571	+0.30(+0.69%)
Mar 14, 2022	43.81	44.40	43.04	43.39	831,061	+0.48(+1.12%)
Mar 11, 2022	43.34	43.93	42.82	42.91	1,055,773	+0.02(+0.04%)
Mar 10, 2022	42.64	43.42	42.42	42.89	706,780	-0.40(-0.92%)
Mar 09, 2022	43.14	43.82	42.90	43.29	943,433	+1.85(+4.47%)
Mar 08, 2022	41.20	42.78	40.36	41.44	2,143,356	+0.92(+2.27%)
Mar 07, 2022	43.26	43.59	40.30	40.51	2,870,987	-3.08(-7.07%)
Mar 04, 2022	44.98	44.98	43.01	43.59	1,674,525	-2.71(-5.85%)
Mar 03, 2022	46.83	47.02	45.95	46.31	821,202	-0.47(-1.00%)
Mar 02, 2022	45.28	47.18	45.28	46.78	983,544	+2.02(+4.52%)
Mar 01, 2022	46.78	47.18	44.21	44.75	1,627,379	-2.82(-5.93%)
Feb 28, 2022	45.42	47.66	45.42	47.57	1,439,698	+0.49(+1.04%)
Feb 25, 2022	45.45	47.28	45.80	47.08	1,173,247	+2.50(+5.61%)
Feb 24, 2022	44.21	44.80	42.92	44.58	1,690,249	-1.47(-3.20%)
Feb 23, 2022	47.19	47.53	45.89	46.05	825,063	-0.66(-1.41%)
Feb 22, 2022	46.77	47.29	46.33	46.71	874,792	-0.16(-0.35%)
Feb 18, 2022				46.87	0	-0.50(-1.05%)
Feb 17, 2022	48.20	48.57	47.17	47.37	957,762	-1.41(-2.89%)
Feb 16, 2022	47.75	49.15	47.75	48.78	1,192,136	+0.52(+1.09%)
Feb 15, 2022	47.60	48.40	47.51	48.26	777,380	+1.25(+2.65%)
Feb 14, 2022	47.84	48.31	46.57	47.01	896,072	-0.58(-1.22%)
Feb 11, 2022	47.29	48.51	47.15	47.59	1,460,660	-0.20(-0.42%)
Feb 10, 2022	47.61	48.84	47.53	47.79	1,228,836	+0.20(+0.42%)
Feb 09, 2022	48.11	48.14	47.12	47.59	1,413,278	-0.37(-0.77%)
Feb 08, 2022	46.86	48.09	46.82	47.96	2,069,745	+1.78(+3.85%)
Feb 07, 2022	46.13	46.46	45.67	46.18	989,806	+0.04(+0.08%)
Feb 04, 2022	45.22	46.52	45.21	46.14	968,842	+1.05(+2.32%)
Feb 03, 2022	45.92		45.00	45.09	667,857	-0.47(-1.03%)
Feb 02, 2022	45.58	45.82	45.01	45.56	791,462	-0.12(-0.26%)
Feb 01, 2022	44.95	45.81	44.73	45.68	868,128	+0.72(+1.61%)
Jan 31, 2022	44.21	45.02		44.96	1,045,644	+0.35(+0.79%)
Jan 28, 2022	44.29	44.62	43.42	44.61	960,316	+0.35(+0.80%)
Jan 27, 2022	45.94	46.73	43.73	44.25	919,588	-1.17(-2.57%)
Jan 26, 2022	45.48	46.08	44.81	45.42	1,372,322	+0.49(+1.09%)
Jan 25, 2022	44.39	45.46	43.00	44.93	1,637,486	+0.24(+0.55%)
Jan 24, 2022	43.61	44.85	42.66	44.69	1,730,918	+0.34(+0.77%)
Jan 21, 2022	44.50	45.18	43.71	44.34	1,657,376	+0.03(+0.06%)
Jan 20, 2022	46.54	47.32	44.15	44.32	2,293,177	-1.75(-3.80%)
Jan 19, 2022	47.90	47.90	46.01	46.07	1,830,624	-1.62(-3.39%)
Jan 18, 2022	48.20	48.65	47.52	47.69	1,049,142	-0.80(-1.64%)
Jan 14, 2022				48.48	0	+0.65(+1.36%)
Jan 13, 2022	47.62	48.46	47.58	47.83	1,091,596	+0.37(+0.78%)
Jan 12, 2022	47.69	48.01	47.04	47.46	1,041,536	-0.33(-0.70%)
Jan 11, 2022	48.11	48.11	47.22	47.80	1,075,888	-0.05(-0.09%)
Jan 10, 2022	47.90	48.20	47.16	47.84	1,359,119	+0.33(+0.68%)
Jan 07, 2022	47.20	47.76	46.86	47.52	1,284,388	+0.20(+0.42%)
Jan 06, 2022	46.52	47.77	46.27	47.32	1,445,823	+1.67(+3.66%)
Jan 05, 2022	46.12	46.85	45.60	45.65	1,068,529	-0.39(-0.84%)
Jan 04, 2022	44.72	46.28	44.34	46.03	1,717,753	+1.69(+3.81%)
Jan 03, 2022	43.87	44.57	43.69	44.34	888,839	+1.09(+2.53%)
Dec 31, 2021	42.94	43.47	42.94	43.25	509,698	+0.18(+0.42%)
Dec 30, 2021	43.47	44.13	43.06	43.07	500,786	-0.30(-0.69%)
Dec 29, 2021	43.27	43.57	43.08	43.37	673,356	+0.27(+0.63%)
Dec 28, 2021	42.78	43.46	42.78	43.10	495,797	+0.03(+0.06%)
Dec 27, 2021	42.61	43.08	42.18	43.07	489,754	+0.76(+1.79%)
Dec 23, 2021	42.43	42.75	42.02	42.31	589,248	+0.24(+0.58%)
Dec 22, 2021	41.85	42.28	41.60	42.07	681,679	+0.22(+0.52%)
Dec 21, 2021	40.83	41.87	40.83	41.85	896,143	+1.67(+4.16%)
Dec 20, 2021	40.53	40.56	39.08	40.18	1,002,335	-0.96(-2.33%)
Dec 17, 2021	42.48	42.60	40.91	41.14	2,755,820	-1.48(-3.48%)
Dec 16, 2021	42.96	43.71	42.45	42.62	1,122,423	+0.17(+0.40%)
Dec 15, 2021	42.25	43.37	41.22	42.45	1,351,003	+0.97(+2.33%)
Dec 14, 2021	41.05	42.11	41.05	41.48	2,078,767	+0.50(+1.23%)
Dec 13, 2021	42.03	42.19	40.88	40.98	849,809	-1.30(-3.08%)
Dec 10, 2021	42.41	42.41	41.66	42.28	726,997	+0.20(+0.47%)
Dec 09, 2021	42.21	42.91	42.05	42.08	1,228,921	-0.45(-1.05%)
Dec 08, 2021	42.38	42.92	42.34	42.53	1,181,864	+0.09(+0.21%)
Dec 07, 2021	42.66	43.27	42.14	42.44	901,317	+0.31(+0.72%)
Dec 06, 2021	41.70	42.75	41.34	42.14	1,184,550	+1.46(+3.60%)
Dec 03, 2021	41.58	41.91	40.31	40.67	866,710	-0.85(-2.05%)
Dec 02, 2021	40.38	41.90	40.07	41.53	825,600	+1.67(+4.19%)