Power Corporation of Canada (OP: PWCDF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	23.79	25.80	23.79	25.18	72,145	+0.54(+2.18%)
Nov 29, 2022	23.64	24.95	23.64	24.64	28,792	-0.07(-0.27%)
Nov 28, 2022	25.80	25.80	24.55	24.71	46,596	-0.40(-1.59%)
Nov 25, 2022	25.00	25.26	25.00	25.11	67,862	-0.03(-0.12%)
Nov 23, 2022	24.98	25.24	24.96	25.14	46,219	+0.14(+0.56%)
Nov 22, 2022	24.84	25.22	24.80	25.00	32,529	+0.40(+1.63%)
Nov 21, 2022	24.62	24.69	24.40	24.60	54,052	-0.12(-0.49%)
Nov 18, 2022	25.80	25.80	24.62	24.72	63,018	-0.02(-0.08%)
Nov 17, 2022	24.59	24.77	24.55	24.74	126,634	-0.22(-0.88%)
Nov 16, 2022	25.23	25.23	24.79	24.96	13,920	-0.29(-1.16%)
Nov 15, 2022	25.44	25.50	25.09	25.25	53,885	+0.11(+0.44%)
Nov 14, 2022	25.10	25.32	25.02	25.14	97,914	-0.21(-0.82%)
Nov 11, 2022	24.69	25.54	24.69	25.35	33,910	+0.83(+3.38%)
Nov 10, 2022	24.02	24.69	24.02	24.52	90,534	+0.94(+3.99%)
Nov 09, 2022	23.77	24.04	23.55	23.58	23,637	-0.31(-1.30%)
Nov 08, 2022	24.25	24.43	23.07	23.89	26,521	-0.68(-2.76%)
Nov 07, 2022	24.57	24.63	24.33	24.57	101,285	+0.07(+0.28%)
Nov 04, 2022	24.32	24.77	24.32	24.50	72,037	+0.67(+2.81%)
Nov 03, 2022	24.00	24.03	23.68	23.83	57,902	-0.71(-2.89%)
Nov 02, 2022	24.00	25.01	24.00	24.54	29,312	-0.25(-1.01%)
Nov 01, 2022	25.17	25.46	24.71	24.79	49,550	-0.07(-0.28%)
Oct 31, 2022	25.17	25.17	24.55	24.86	79,123	+0.08(+0.32%)
Oct 28, 2022	24.45	24.95	24.45	24.78	45,065	+0.26(+1.07%)
Oct 27, 2022	24.79	24.83	24.36	24.52	24,080	+0.23(+0.96%)
Oct 26, 2022	24.04	24.56	24.00	24.29	15,446	+0.29(+1.20%)
Oct 25, 2022	23.84	24.09	23.74	24.00	41,935	+0.33(+1.39%)
Oct 24, 2022	23.45	23.88	23.33	23.67	83,968	+0.24(+1.02%)
Oct 21, 2022	23.28	23.59	23.05	23.43	41,797	+0.23(+1.00%)
Oct 20, 2022	23.43	23.64	23.15	23.20	60,437	-0.17(-0.73%)
Oct 19, 2022	23.39	23.52	23.12	23.37	14,161	-0.12(-0.50%)
Oct 18, 2022	23.71	23.75	23.43	23.49	10,441	+0.18(+0.76%)
Oct 17, 2022	23.08	23.48	23.08	23.31	140,375	+0.79(+3.51%)
Oct 14, 2022	22.68	22.69	22.34	22.52	40,997	-0.06(-0.27%)
Oct 13, 2022	21.57	22.69	21.57	22.58	64,654	+0.54(+2.45%)
Oct 12, 2022	22.03	22.22	21.99	22.04	22,068	-0.08(-0.36%)
Oct 11, 2022	20.96	22.44	20.96	22.12	40,085	-0.41(-1.82%)
Oct 10, 2022	22.30	24.00	22.30	22.53	65,660	-0.14(-0.62%)
Oct 07, 2022	22.55	23.04	22.55	22.67	96,997	-0.73(-3.13%)
Oct 06, 2022	23.79	23.80	23.38	23.40	13,236	-0.67(-2.79%)
Oct 05, 2022	23.84	24.10	23.30	24.07	24,211	-0.15(-0.61%)
Oct 04, 2022	24.06	24.41	23.99	24.22	31,568	+0.80(+3.42%)
Oct 03, 2022	23.72	23.72	22.79	23.42	99,670	+0.80(+3.52%)
Sep 30, 2022	23.06	23.16	22.58	22.62	33,915	-0.20(-0.85%)
Sep 29, 2022	21.71	22.84	21.71	22.82	88,147	-0.35(-1.52%)
Sep 28, 2022	22.09	23.23	22.09	23.17	28,966	-0.13(-0.56%)
Sep 27, 2022	23.72	23.73	23.20	23.30	72,753	-0.18(-0.75%)
Sep 26, 2022	23.83	23.86	23.38	23.48	28,311	-0.34(-1.43%)
Sep 23, 2022	25.37	25.37	23.70	23.82	37,340	-0.97(-3.91%)
Sep 22, 2022	25.52	25.52	24.60	24.79	26,240	-0.27(-1.08%)
Sep 21, 2022	25.35	25.54	25.06	25.06	13,418	-0.24(-0.95%)
Sep 20, 2022	25.35	25.37	25.04	25.30	17,294	-0.53(-2.06%)
Sep 19, 2022	26.25	26.26	25.13	25.83	25,787	+0.33(+1.30%)
Sep 16, 2022	25.53	25.57	25.36	25.50	14,882	-0.32(-1.24%)
Sep 15, 2022	27.17	27.17	25.80	25.82	47,350	-0.36(-1.38%)
Sep 14, 2022	27.67	27.67	26.03	26.18	15,975	-0.21(-0.80%)
Sep 13, 2022	26.53	26.61	26.27	26.39	20,920	-0.61(-2.26%)
Sep 12, 2022	26.78	27.20	26.74	27.00	16,683	+0.42(+1.58%)
Sep 09, 2022	26.45	26.71	26.40	26.58	29,963	+0.69(+2.67%)
Sep 08, 2022	26.78	26.78	25.32	25.89	28,696	+0.30(+1.17%)
Sep 07, 2022	25.12	25.67	25.12	25.59	22,410	+0.28(+1.11%)
Sep 06, 2022	25.60	25.66	25.23	25.31	31,717	-0.54(-2.09%)
Sep 02, 2022	26.03	26.24	25.72	25.85	16,527	+0.35(+1.37%)
Sep 01, 2022	25.52	25.53	25.19	25.50	65,740	-0.25(-0.99%)
Aug 31, 2022	25.69	25.80	25.57	25.75	46,581	-0.04(-0.14%)
Aug 30, 2022	26.15	26.16	25.62	25.79	17,161	-0.40(-1.53%)
Aug 29, 2022	26.20	26.27	25.89	26.19	57,392	-0.31(-1.17%)
Aug 26, 2022	27.19	27.19	26.39	26.50	22,761	-0.61(-2.25%)
Aug 25, 2022	27.51	28.36	26.93	27.11	27,408	+0.22(+0.82%)
Aug 24, 2022	26.83	27.03	26.71	26.89	24,321	-0.10(-0.37%)
Aug 23, 2022	27.96	27.96	26.82	26.99	22,055	+0.01(+0.04%)
Aug 22, 2022	26.86	26.98	26.74	26.98	20,052	-0.33(-1.21%)
Aug 19, 2022	26.34	27.33	26.34	27.31	29,067	-0.35(-1.27%)
Aug 18, 2022	28.54	28.54	27.42	27.66	51,131	+0.15(+0.55%)
Aug 17, 2022	27.37	27.59	27.32	27.51	10,815	-0.14(-0.51%)
Aug 16, 2022	28.73	28.73	27.29	27.65	18,287	+0.25(+0.91%)
Aug 15, 2022	27.28	27.41	27.22	27.40	50,766	-0.37(-1.31%)
Aug 12, 2022	27.72	27.87	27.60	27.77	33,883	+0.21(+0.78%)
Aug 11, 2022	28.55	28.55	27.48	27.55	63,494	+0.23(+0.84%)
Aug 10, 2022	27.69	27.69	26.99	27.32	11,961	+1.00(+3.80%)
Aug 09, 2022	26.33	26.36	26.07	26.32	35,138	-0.15(-0.56%)
Aug 08, 2022	26.31	26.62	26.20	26.47	73,516	-0.32(-1.21%)
Aug 05, 2022	26.73	26.96	26.61	26.79	56,364	-0.39(-1.43%)
Aug 04, 2022	27.10	27.37	27.10	27.18	44,258	+0.21(+0.77%)
Aug 03, 2022	28.00	28.00	26.79	26.97	30,470	+0.05(+0.19%)
Aug 02, 2022	27.00	27.12	26.74	26.92	44,234	-0.86(-3.10%)
Aug 01, 2022	29.56	29.56	26.54	27.78	71,845	+0.59(+2.17%)
Jul 29, 2022	26.96	27.32	26.93	27.19	26,950	+0.51(+1.91%)
Jul 28, 2022	26.70	26.83	26.54	26.68	54,964	+0.02(+0.09%)
Jul 27, 2022	27.53	27.53	26.51	26.66	18,847	+0.21(+0.81%)
Jul 26, 2022	26.66	26.68	26.35	26.44	17,156	-0.29(-1.07%)
Jul 25, 2022	25.56	26.73	25.56	26.73	20,947	+0.25(+0.94%)
Jul 22, 2022	26.69	26.72	26.29	26.48	77,070	+0.09(+0.34%)
Jul 21, 2022	26.31	26.39	26.09	26.39	35,925	+0.04(+0.15%)
Jul 20, 2022	26.17	26.43	26.13	26.35	23,253	-0.03(-0.11%)
Jul 19, 2022	26.18	26.49	26.18	26.38	27,803	+0.64(+2.48%)
Jul 18, 2022	26.95	26.95	25.68	25.74	51,204	+0.41(+1.64%)
Jul 15, 2022	25.29	25.47	25.29	25.32	142,589	+0.11(+0.42%)
Jul 14, 2022	24.87	25.26	24.85	25.22	41,016	-0.68(-2.63%)
Jul 13, 2022	25.65	25.98	25.48	25.90	23,166	-0.16(-0.61%)
Jul 12, 2022	25.89	26.31	25.89	26.06	11,433	+0.10(+0.38%)
Jul 11, 2022	25.93	25.96	25.84	25.96	87,448	-0.24(-0.91%)
Jul 08, 2022	26.21	26.40	26.02	26.20	30,274	+0.10(+0.38%)
Jul 07, 2022	25.73	26.15	25.73	26.10	69,369	+0.53(+2.06%)
Jul 06, 2022	26.85	26.85	25.08	25.57	29,908	+0.01(+0.05%)
Jul 05, 2022	25.41	25.58	24.95	25.56	100,417	-0.44(-1.69%)
Jul 01, 2022	24.60	26.09	24.60	26.00	78,717	+0.28(+1.09%)
Jun 30, 2022	25.36	25.72	25.20	25.72	33,993	-0.13(-0.50%)
Jun 29, 2022	26.85	26.85	25.65	25.85	94,279	-0.29(-1.11%)
Jun 28, 2022	26.81	26.81	26.14	26.14	29,478	-0.29(-1.11%)
Jun 27, 2022	25.60	26.51	25.60	26.43	111,034	+0.32(+1.24%)
Jun 24, 2022	25.78	26.19	25.78	26.11	29,314	+0.67(+2.63%)
Jun 23, 2022	25.62	25.66	25.00	25.44	32,672	-0.06(-0.24%)
Jun 22, 2022	25.68	25.68	25.40	25.50	41,656	-0.53(-2.04%)
Jun 21, 2022	25.02	26.20	25.02	26.03	102,326	+0.91(+3.61%)
Jun 17, 2022	26.68	26.68	25.03	25.12	28,944	-0.34(-1.33%)
Jun 16, 2022	25.54	25.63	25.33	25.46	76,369	-0.81(-3.08%)
Jun 15, 2022	26.15	26.63	25.92	26.27	24,689	+0.09(+0.34%)
Jun 14, 2022	26.20	26.22	25.94	26.18	106,306	-0.15(-0.57%)
Jun 13, 2022	26.73	26.91	26.26	26.33	81,917	-1.20(-4.36%)
Jun 10, 2022	27.69	28.15	27.50	27.53	20,550	-1.09(-3.82%)
Jun 09, 2022	29.11	29.11	28.62	28.62	57,405	-0.64(-2.18%)
Jun 08, 2022	30.10	30.10	29.11	29.26	15,459	-0.20(-0.68%)
Jun 07, 2022	28.50	29.51	28.50	29.46	15,214	+0.48(+1.66%)
Jun 06, 2022	29.10	29.31	28.87	28.98	63,651	+0.25(+0.87%)
Jun 03, 2022	28.97	29.02	28.73	28.73	26,006	-0.47(-1.63%)
Jun 02, 2022	28.96	29.26	28.92	29.20	91,956	+0.32(+1.13%)
Jun 01, 2022	28.79	29.08	28.56	28.88	34,681	-0.08(-0.28%)
May 31, 2022	28.66	29.06	28.64	28.96	81,959	+0.13(+0.45%)
May 27, 2022	28.62	28.98	28.54	28.83	20,375	+0.55(+1.94%)
May 26, 2022	26.75	28.46	26.75	28.28	89,924	+0.37(+1.33%)
May 25, 2022	27.54	27.96	27.45	27.91	21,362	+0.20(+0.72%)
May 24, 2022	27.45	27.88	27.23	27.71	31,530	+0.39(+1.43%)
May 23, 2022	25.20	28.40	25.00	27.32	60,114	+0.05(+0.19%)
May 20, 2022	26.31	27.65	26.31	27.27	30,690	+0.07(+0.25%)
May 19, 2022	28.10	28.10	26.91	27.20	99,873	+0.14(+0.50%)
May 18, 2022	27.32	27.35	27.03	27.07	19,265	-0.51(-1.87%)
May 17, 2022	27.63	27.79	27.31	27.58	57,339	+0.60(+2.23%)
May 16, 2022	28.04	28.04	26.49	26.98	67,278	+0.20(+0.73%)
May 13, 2022	25.80	27.05	25.73	26.78	623,896	+1.12(+4.38%)
May 12, 2022	26.50	26.50	25.29	25.66	73,799	-1.50(-5.52%)
May 11, 2022	27.50	27.63	26.99	27.16	30,618	-0.14(-0.51%)
May 10, 2022	28.08	28.11	27.25	27.30	21,418	-0.78(-2.78%)
May 09, 2022	28.11	28.26	27.84	28.08	62,552	-0.48(-1.68%)
May 06, 2022	28.61	28.79	28.44	28.56	20,759	-0.19(-0.66%)
May 05, 2022	29.15	29.15	28.56	28.75	46,828	-0.63(-2.14%)
May 04, 2022	28.80	29.39	28.75	29.38	22,584	+0.80(+2.80%)
May 03, 2022	28.70	28.89	28.53	28.58	25,534	-0.10(-0.35%)
May 02, 2022	28.30	29.33	28.30	28.68	81,228	-0.78(-2.65%)
Apr 29, 2022	30.66	30.66	29.38	29.46	25,005	-0.07(-0.24%)
Apr 28, 2022	29.40	29.72	29.19	29.53	61,128	+0.27(+0.92%)
Apr 27, 2022	29.29	29.34	28.87	29.26	29,325	-0.23(-0.78%)
Apr 26, 2022	29.71	29.71	29.36	29.49	155,169	-0.68(-2.26%)
Apr 25, 2022	28.24	30.21	28.24	30.17	80,340	-0.20(-0.67%)
Apr 22, 2022	30.50	30.55	30.17	30.38	21,408	-0.70(-2.27%)
Apr 21, 2022	31.49	31.60	30.94	31.08	25,250	-0.20(-0.64%)
Apr 20, 2022	31.16	31.48	31.16	31.28	50,133	+0.42(+1.36%)
Apr 19, 2022	30.89	31.18	30.81	30.86	115,383	+0.24(+0.77%)
Apr 18, 2022	31.42	31.42	30.45	30.62	56,827	+0.17(+0.57%)
Apr 14, 2022	30.71	30.73	30.45	30.45	27,381	-0.27(-0.88%)
Apr 13, 2022	30.46	30.82	30.46	30.72	17,000	+0.08(+0.27%)
Apr 12, 2022	30.95	30.99	30.59	30.64	8,763	-0.19(-0.60%)
Apr 11, 2022	31.08	31.18	30.80	30.82	27,174	-0.04(-0.12%)
Apr 08, 2022	30.80	31.02	30.80	30.86	15,047	+0.29(+0.95%)
Apr 07, 2022	30.56	30.66	30.34	30.57	24,671	-0.06(-0.20%)
Apr 06, 2022	30.78	31.10	30.57	30.63	16,089	-0.09(-0.29%)
Apr 05, 2022	31.00	31.24	30.70	30.72	23,892	-0.35(-1.13%)
Apr 04, 2022	30.81	31.15	30.81	31.07	23,285	+0.16(+0.53%)
Apr 01, 2022	29.61	31.08	29.61	30.91	16,991	-0.08(-0.27%)
Mar 31, 2022	31.35	31.37	30.97	30.99	20,615	-0.33(-1.05%)
Mar 30, 2022	31.24	31.43	31.24	31.32	24,122	-0.19(-0.60%)
Mar 29, 2022	31.51	31.71	31.51	31.51	13,883	+0.32(+1.03%)
Mar 28, 2022	31.20	31.41	31.18	31.19	16,741	-0.22(-0.70%)
Mar 25, 2022	31.30	31.57	31.22	31.41	19,619	+0.19(+0.60%)
Mar 24, 2022	30.89	31.23	30.84	31.22	31,776	+0.23(+0.75%)
Mar 23, 2022	30.78	31.06	30.78	30.99	31,373	+0.22(+0.72%)
Mar 22, 2022	30.95	31.01	30.62	30.77	57,082	+0.49(+1.62%)
Mar 21, 2022	30.47	30.52	30.28	30.28	15,868	-0.21(-0.69%)
Mar 18, 2022	30.72	30.72	30.42	30.49	19,563	-0.23(-0.75%)
Mar 17, 2022	30.82	30.86	30.64	30.72	22,450	+0.09(+0.29%)
Mar 16, 2022	30.66	30.69	30.27	30.63	13,049	+0.53(+1.76%)
Mar 15, 2022	30.37	30.37	29.86	30.10	85,824	-0.38(-1.25%)
Mar 14, 2022	30.77	30.80	30.45	30.48	10,525	-0.14(-0.46%)
Mar 11, 2022	30.68	30.85	30.57	30.62	39,496	+0.36(+1.18%)
Mar 10, 2022	30.39	30.41	30.06	30.26	19,502	+0.37(+1.25%)
Mar 09, 2022	30.19	30.19	29.85	29.89	16,463	+0.32(+1.08%)
Mar 08, 2022	29.33	29.91	29.17	29.57	26,641	+0.22(+0.75%)
Mar 07, 2022	30.05	30.42	29.34	29.35	36,321	-1.03(-3.39%)
Mar 04, 2022	30.25	30.57	30.10	30.38	29,827	-0.20(-0.65%)
Mar 03, 2022	30.95	30.95	30.56	30.58	20,058	-0.15(-0.49%)
Mar 02, 2022	30.86	30.90	30.65	30.73	11,419	+0.26(+0.85%)
Mar 01, 2022	30.64	30.66	30.28	30.47	22,957	-0.39(-1.26%)
Feb 28, 2022	30.76	30.99	30.71	30.86	44,828	-0.22(-0.71%)
Feb 25, 2022	30.90	31.24	31.00	31.08	71,436	+0.21(+0.68%)
Feb 24, 2022	30.19	30.87	30.19	30.87	26,106	-0.21(-0.68%)
Feb 23, 2022	31.68	31.70	31.03	31.08	26,318	-0.44(-1.40%)
Feb 22, 2022	31.50	31.62	31.19	31.52	26,214	-0.04(-0.13%)
Feb 18, 2022				31.56	0	-0.63(-1.96%)
Feb 17, 2022	32.28	32.47	32.13	32.19	13,624	-0.32(-0.98%)
Feb 16, 2022	32.66	32.75	32.51	32.51	17,289	-0.16(-0.49%)
Feb 15, 2022	33.00	33.06	32.62	32.67	39,818	-0.25(-0.76%)
Feb 14, 2022	33.00	33.00	32.60	32.92	16,306	-0.21(-0.63%)
Feb 11, 2022	33.37	33.60	33.03	33.13	17,690	-0.24(-0.72%)
Feb 10, 2022	33.67	33.79	33.25	33.37	21,790	-0.20(-0.60%)
Feb 09, 2022	33.56	33.72	33.55	33.57	24,850	+0.27(+0.81%)
Feb 08, 2022	33.05	33.40	33.05	33.30	49,821	+0.41(+1.25%)
Feb 07, 2022	32.99	33.00	32.69	32.89	31,687	+0.08(+0.24%)
Feb 04, 2022	33.52	33.52	32.53	32.81	18,543	+0.04(+0.12%)
Feb 03, 2022	32.76	32.86		32.77	20,333	-0.17(-0.52%)
Feb 02, 2022	32.93	33.10	32.81	32.94	18,314	+0.30(+0.92%)
Feb 01, 2022	32.30	32.70	32.26	32.64	23,196	+0.52(+1.62%)
Jan 31, 2022	32.13	32.26	32.09	32.12	18,173	+0.44(+1.39%)
Jan 28, 2022	32.62	32.62	31.25	31.68	23,222	+0.13(+0.41%)
Jan 27, 2022	32.25	32.35	31.55	31.55	27,490	-0.45(-1.41%)
Jan 26, 2022	32.47	32.68	32.00	32.00	23,680	-0.14(-0.44%)
Jan 25, 2022	31.50	33.73	31.27	32.14	35,644	+0.34(+1.07%)
Jan 24, 2022	32.09	32.10	31.23	31.80	30,363	-0.96(-2.93%)
Jan 21, 2022	32.68	33.50	32.58	32.76	33,977	-0.53(-1.59%)
Jan 20, 2022	33.62	33.78	33.29	33.29	27,226	-0.41(-1.22%)
Jan 19, 2022	34.04	34.04	33.60	33.70	23,480	-0.43(-1.26%)
Jan 18, 2022	33.42	35.27	33.42	34.13	32,390	-0.03(-0.09%)
Jan 14, 2022				34.16	0	-0.20(-0.58%)
Jan 13, 2022	34.83	34.83	34.36	34.36	21,228	+0.12(+0.35%)
Jan 12, 2022	34.45	34.49	34.12	34.24	18,495	+0.58(+1.72%)
Jan 11, 2022	33.36	33.82	33.36	33.66	13,674	+0.40(+1.20%)
Jan 10, 2022	33.21	33.54	33.02	33.26	22,965	-0.25(-0.75%)
Jan 07, 2022	33.46	33.62	33.31	33.51	13,960	+0.53(+1.61%)
Jan 06, 2022	32.84	33.17	32.80	32.98	19,433	+0.38(+1.17%)
Jan 05, 2022	32.90	33.05	32.60	32.60	12,575	-0.16(-0.49%)
Jan 04, 2022	32.73	33.31	32.70	32.76	15,843	-0.29(-0.88%)
Jan 03, 2022	33.06	33.40	32.77	33.05	16,214	-0.03(-0.09%)
Dec 31, 2021	32.98	33.08	32.88	33.08	20,651	+0.07(+0.21%)
Dec 30, 2021	33.40	33.40	32.94	33.01	12,061	-0.29(-0.87%)
Dec 29, 2021	32.74	33.45	32.74	33.30	34,153	+0.15(+0.45%)
Dec 28, 2021	33.09	33.75	32.98	33.15	13,909	-0.57(-1.69%)
Dec 27, 2021	33.75	33.75	33.10	33.72	9,850	+0.67(+2.03%)
Dec 23, 2021	33.19	33.27	33.05	33.05	9,907	-0.02(-0.06%)
Dec 22, 2021	33.21	33.22	33.04	33.07	12,920	+0.20(+0.61%)
Dec 21, 2021	32.99	33.13	32.87	32.87	14,763	+0.24(+0.74%)
Dec 20, 2021	32.72	32.82	32.35	32.63	27,992	-0.59(-1.78%)
Dec 17, 2021	33.66	33.66	32.77	33.22	9,815	-0.52(-1.54%)
Dec 16, 2021	33.35	33.80	33.12	33.74	13,743	+0.88(+2.68%)
Dec 15, 2021	32.88	34.24	32.66	32.86	18,181	+0.06(+0.18%)
Dec 14, 2021	33.31	33.31	32.80	32.80	15,279	-0.01(-0.03%)
Dec 13, 2021	32.69	32.91	32.69	32.81	10,126	-0.23(-0.70%)
Dec 10, 2021	32.50	33.28	32.50	33.04	41,595	-0.01(-0.03%)
Dec 09, 2021	33.09	33.09	33.00	33.05	15,199	-0.31(-0.93%)
Dec 08, 2021	33.47	33.57	33.31	33.36	71,109	-0.05(-0.15%)
Dec 07, 2021	35.00	35.00	33.32	33.41	21,138	+0.45(+1.37%)
Dec 06, 2021	32.82	33.17	32.76	32.96	18,200	+0.47(+1.45%)
Dec 03, 2021	32.62	32.87	32.37	32.49	25,049	+0.05(+0.15%)
Dec 02, 2021	32.42	32.75	32.42	32.44	18,576	+0.45(+1.41%)