Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	54.60	57.06	54.59	56.80	10,762,149	+2.12(+3.88%)
Nov 29, 2022	54.49	54.72	53.95	54.68	2,568,999	-0.06(-0.10%)
Nov 28, 2022	55.09	55.41	54.47	54.74	2,919,467	-0.82(-1.47%)
Nov 25, 2022	55.53	55.80	55.39	55.56	1,203,080	+0.20(+0.36%)
Nov 23, 2022	54.68	55.38	54.55	55.36	2,309,495	+0.62(+1.13%)
Nov 22, 2022	54.61	55.11	54.47	54.74	2,820,709	+0.47(+0.86%)
Nov 21, 2022	54.16	54.62	53.96	54.27	2,281,611	+0.15(+0.28%)
Nov 18, 2022	53.10	54.13	53.10	54.12	3,717,651	+1.71(+3.26%)
Nov 17, 2022	53.32	53.59	52.20	52.41	3,347,277	-1.80(-3.32%)
Nov 16, 2022	53.74	54.87	53.68	54.21	3,644,156	+0.64(+1.19%)
Nov 15, 2022	54.08	54.40	52.98	53.58	3,861,322	-0.23(-0.44%)
Nov 14, 2022	53.47	54.18	52.59	53.81	7,939,592	-0.87(-1.60%)
Nov 11, 2022	55.67	55.68	54.10	54.68	5,261,636	-1.15(-2.07%)
Nov 10, 2022	55.26	55.94	54.51	55.84	4,768,233	+2.11(+3.93%)
Nov 09, 2022	54.00	54.04	53.44	53.73	5,471,689	-0.54(-1.00%)
Nov 08, 2022	53.91	54.64	53.49	54.27	5,860,441	+0.51(+0.94%)
Nov 07, 2022	54.35	54.65	53.02	53.76	3,481,009	-0.54(-1.00%)
Nov 04, 2022	53.60	54.43	53.08	54.31	3,474,569	+0.78(+1.45%)
Nov 03, 2022	52.53	53.81	52.21	53.53	4,404,409	+0.42(+0.80%)
Nov 02, 2022	52.84			53.11	3,932,910	+0.26(+0.50%)
Nov 01, 2022	52.91	53.13	51.95	52.84	3,303,112	+0.24(+0.46%)
Oct 31, 2022	53.94	54.04	51.72	52.60	4,440,523	-1.28(-2.37%)
Oct 28, 2022	52.10	53.91	51.96	53.88	5,221,785	+1.82(+3.50%)
Oct 27, 2022	52.53	52.68	51.81	52.06	3,714,095	-0.08(-0.14%)
Oct 26, 2022	53.04	53.26	52.00	52.13	3,836,070	-0.48(-0.91%)
Oct 25, 2022	52.05	52.93	51.81	52.61	4,589,336	+0.81(+1.56%)
Oct 24, 2022	51.74	52.28	51.35	51.80	4,667,600	+0.86(+1.69%)
Oct 21, 2022	50.70	51.43	49.99	50.94	5,892,196	+0.50(+0.99%)
Oct 20, 2022	51.11	51.40	50.19	50.44	3,663,944	-0.97(-1.88%)
Oct 19, 2022	51.60	51.97	51.18	51.41	2,058,393	-0.83(-1.60%)
Oct 18, 2022	52.58	53.02	52.06	52.24	3,391,432	+0.39(+0.76%)
Oct 17, 2022	51.53	52.53	51.42	51.85	2,799,315	+1.37(+2.71%)
Oct 14, 2022	52.18	52.22	50.23	50.48	2,233,434	-1.09(-2.11%)
Oct 13, 2022	49.49	51.70	49.26	51.57	3,523,314	+1.40(+2.79%)
Oct 12, 2022	51.53	51.64	50.15	50.17	2,956,807	-1.55(-2.99%)
Oct 11, 2022	51.66	52.34	51.20	51.72	2,220,095	-0.26(-0.51%)
Oct 10, 2022	52.08	52.65	51.91	51.98	2,353,426	+0.08(+0.16%)
Oct 07, 2022	53.04	53.32	51.46	51.90	2,210,214	-1.26(-2.36%)
Oct 06, 2022	54.47	54.69	52.93	53.15	2,292,647	-1.70(-3.10%)
Oct 05, 2022	55.28	55.35	54.11	54.85	2,095,332	-1.26(-2.24%)
Oct 04, 2022	54.59	56.14	54.37	56.11	2,481,125	+1.78(+3.28%)
Oct 03, 2022	54.08	54.90	53.06	54.33	3,226,971	+1.58(+2.99%)
Sep 30, 2022	53.75	53.90	52.58	52.75	5,090,366	-0.65(-1.21%)
Sep 29, 2022	55.81	55.90	53.30	53.40	2,954,881	-2.78(-4.94%)
Sep 28, 2022	56.75	56.75	55.66	56.17	2,670,174	+0.30(+0.54%)
Sep 27, 2022	57.38	57.53	55.59	55.87	2,936,744	-1.16(-2.04%)
Sep 26, 2022	58.76	58.97	56.45	57.04	3,119,931	-2.01(-3.40%)
Sep 23, 2022	59.34	59.67	58.25	59.05	2,052,474	-0.97(-1.61%)
Sep 22, 2022	60.40	60.41	59.62	60.01	1,838,318	-0.48(-0.79%)
Sep 21, 2022	61.77	62.22	60.49	60.49	1,520,300	-0.84(-1.38%)
Sep 20, 2022	62.02	62.06	60.93	61.33	1,934,864	-1.16(-1.86%)
Sep 19, 2022	62.00	62.54	61.66	62.50	2,016,868	+0.24(+0.39%)
Sep 16, 2022	62.09	62.62	62.09	62.25	4,128,176	-0.10(-0.17%)
Sep 15, 2022	62.78	62.83	62.14	62.36	3,042,347	-0.75(-1.19%)
Sep 14, 2022	62.81	64.08	62.79	63.11	2,651,574	+0.40(+0.64%)
Sep 13, 2022	64.36	64.60	62.45	62.70	3,012,554	-2.20(-3.38%)
Sep 12, 2022	63.85	64.98	63.74	64.90	4,737,364	+1.11(+1.74%)
Sep 09, 2022	63.90	64.12	63.29	63.79	3,540,824	+0.11(+0.18%)
Sep 08, 2022	62.29	63.70	62.08	63.68	6,014,107	+1.12(+1.78%)
Sep 07, 2022	59.70	62.88	59.37	62.56	5,097,075	+3.44(+5.82%)
Sep 06, 2022	59.85	60.12	58.96	59.12	2,306,231	-0.45(-0.75%)
Sep 02, 2022	60.38	61.13	59.32	59.57	2,459,921	-0.76(-1.26%)
Sep 01, 2022	59.99	60.34	59.43	60.33	2,472,016	+0.44(+0.73%)
Aug 31, 2022	60.72	60.92	59.85	59.89	3,235,858	-0.80(-1.32%)
Aug 30, 2022	61.60	61.86	60.46	60.69	1,595,675	-1.12(-1.81%)
Aug 29, 2022	61.68	62.37	61.28	61.81	3,162,479	-0.25(-0.40%)
Aug 26, 2022	63.28	63.39	61.94	62.06	1,775,297	-1.03(-1.64%)
Aug 25, 2022	62.59	63.10	62.27	63.09	1,634,934	+0.52(+0.83%)
Aug 24, 2022	62.73	62.94	62.25	62.57	1,903,711	-0.13(-0.21%)
Aug 23, 2022	63.11	63.11	62.37	62.70	1,979,355	-0.44(-0.69%)
Aug 22, 2022	64.16	64.27	63.03	63.14	2,341,823	-1.44(-2.23%)
Aug 19, 2022	64.76	65.08	64.24	64.58	2,863,129	+0.01(+0.01%)
Aug 18, 2022	64.22	64.69	64.18	64.57	2,413,700	+0.54(+0.84%)
Aug 17, 2022	63.76	64.35	63.68	64.03	2,033,977	+0.02(+0.03%)
Aug 16, 2022	63.84	64.32	63.80	64.01	2,507,292	-0.04(-0.06%)
Aug 15, 2022	62.91	64.14	62.73	64.05	3,663,598	+1.14(+1.80%)
Aug 12, 2022	62.40	62.96	62.09	62.92	2,726,432	+0.86(+1.38%)
Aug 11, 2022	62.17	62.82	61.94	62.06	2,006,564	+0.09(+0.15%)
Aug 10, 2022	61.88	62.13	61.54	61.97	2,434,017	+0.52(+0.85%)
Aug 09, 2022	61.17	61.51	60.90	61.45	2,242,370	+0.55(+0.90%)
Aug 08, 2022	60.85	61.14	60.56	60.90	2,090,622	+0.65(+1.08%)
Aug 05, 2022	60.32	60.46	59.43	60.25	2,685,498	+0.01(+0.02%)
Aug 04, 2022	60.96	61.14	60.18	60.24	2,131,183	-0.60(-0.99%)
Aug 03, 2022	60.56	61.20	60.29	60.84	2,743,553	+0.21(+0.35%)
Aug 02, 2022	60.60	61.04	59.09	60.63	3,825,065	-0.49(-0.81%)
Aug 01, 2022	60.81	61.26	60.63	61.12	2,736,076	+0.01(+0.02%)
Jul 29, 2022	60.74	61.51	60.74	61.11	4,718,752	+0.21(+0.35%)
Jul 28, 2022	59.56	60.99	59.40	60.90	4,257,493	+3.29(+5.72%)
Jul 27, 2022	57.17	57.77	56.91	57.60	2,316,743	+0.42(+0.73%)
Jul 26, 2022	56.28	57.28	56.28	57.18	1,950,939	+0.71(+1.25%)
Jul 25, 2022	55.93	56.52	55.93	56.48	1,781,685	+0.55(+0.98%)
Jul 22, 2022	55.67	56.04	55.46	55.93	1,578,563	+0.47(+0.84%)
Jul 21, 2022	55.31	55.71	54.84	55.46	2,480,590	-0.04(-0.07%)
Jul 20, 2022	56.30	56.38	55.32	55.50	3,174,617	-0.72(-1.27%)
Jul 19, 2022	56.10	56.39	55.96	56.22	3,169,891	+0.33(+0.58%)
Jul 18, 2022	56.27	56.52	55.85	55.89	3,062,596	-0.46(-0.81%)
Jul 15, 2022	56.47	56.65	55.56	56.35	4,115,031	+0.20(+0.35%)
Jul 14, 2022	56.00	56.32	55.62	56.15	5,632,100	-0.61(-1.08%)
Jul 13, 2022	57.04	57.55	56.67	56.77	4,302,525	-0.69(-1.20%)
Jul 12, 2022	57.70	58.25	57.17	57.45	2,595,912	-0.69(-1.18%)
Jul 11, 2022	57.79	58.35	57.44	58.14	2,068,558	+0.02(+0.03%)
Jul 08, 2022	58.43	58.61	58.02	58.12	1,622,107	-0.32(-0.54%)
Jul 07, 2022	58.71	58.95	58.34	58.44	2,348,404	-0.17(-0.29%)
Jul 06, 2022	58.37	59.05	58.07	58.61	1,930,759	+0.39(+0.67%)
Jul 05, 2022	59.98	60.06	57.39	58.22	2,273,206	-1.96(-3.26%)
Jul 01, 2022	59.15	60.30	58.86	60.18	2,294,033	+1.29(+2.20%)
Jun 30, 2022	58.00	58.95	57.63	58.89	4,866,955	+0.62(+1.07%)
Jun 29, 2022	58.39	58.52	58.06	58.26	1,657,687	-0.02(-0.03%)
Jun 28, 2022	58.81	59.20	58.22	58.28	2,233,330	-0.19(-0.32%)
Jun 27, 2022	57.87	58.73	57.78	58.47	2,157,653	+0.30(+0.51%)
Jun 24, 2022	56.49	58.20	56.45	58.17	3,829,682	+1.94(+3.44%)
Jun 23, 2022	55.84	56.33	55.66	56.23	2,860,348	+0.57(+1.02%)
Jun 22, 2022	55.19	56.02	55.11	55.67	2,900,757	+0.15(+0.27%)
Jun 21, 2022	55.21	55.96	54.88	55.52	2,326,777	+0.47(+0.85%)
Jun 17, 2022	54.93	55.50	54.15	55.05	6,317,046	+0.15(+0.27%)
Jun 16, 2022	55.48	55.53	54.30	54.90	4,588,858	-1.41(-2.51%)
Jun 15, 2022	57.21	57.22	55.67	56.32	2,872,321	-0.42(-0.74%)
Jun 14, 2022	58.71	58.84	56.23	56.74	2,900,918	-1.98(-3.38%)
Jun 13, 2022	60.02	60.40	58.45	58.72	3,466,572	-2.21(-3.62%)
Jun 10, 2022	60.03	61.40	59.93	60.93	4,334,818	+0.29(+0.48%)
Jun 09, 2022	62.35	62.43	60.62	60.64	2,873,218	-1.83(-2.93%)
Jun 08, 2022	63.23	63.42	62.34	62.47	2,460,558	-1.19(-1.87%)
Jun 07, 2022	62.78	63.81	62.25	63.66	2,435,206	+0.52(+0.82%)
Jun 06, 2022	63.56	63.66	63.02	63.14	2,393,577	-0.10(-0.16%)
Jun 03, 2022	63.09	63.43	62.74	63.25	2,019,135	-0.04(-0.06%)
Jun 02, 2022	63.17	63.35	61.96	63.28	2,641,324	+0.41(+0.65%)
Jun 01, 2022	63.25	63.75	62.40	62.88	2,600,827	-0.41(-0.64%)
May 31, 2022	63.24	63.73	62.67	63.28	3,893,658	-0.46(-0.72%)
May 27, 2022	62.48	63.75	62.48	63.74	1,951,925	+0.98(+1.56%)
May 26, 2022	63.35	63.53	62.69	62.77	2,451,367	-0.14(-0.22%)
May 25, 2022	63.58	63.58	62.58	62.90	3,415,970	-0.53(-0.83%)
May 24, 2022	63.06	63.63	62.53	63.43	2,749,036	+0.39(+0.62%)
May 23, 2022	63.20	63.37	62.42	63.04	2,523,518	+0.67(+1.08%)
May 20, 2022	62.74	62.83	61.64	62.37	2,408,052	-0.11(-0.18%)
May 19, 2022	62.47	62.83	61.56	62.48	2,676,611	-0.18(-0.28%)
May 18, 2022	63.59	63.63	62.51	62.65	3,250,120	-0.73(-1.15%)
May 17, 2022	63.29	63.53	62.50	63.38	2,614,561	+0.54(+0.87%)
May 16, 2022	63.44	63.50	62.67	62.84	2,507,877	-0.48(-0.76%)
May 13, 2022	63.44	63.51	62.61	63.32	2,989,457	+0.27(+0.42%)
May 12, 2022	63.67	63.87	62.45	63.05	4,755,485	-0.61(-0.96%)
May 11, 2022	63.10	64.67	63.10	63.66	2,593,491	+0.57(+0.91%)
May 10, 2022	63.59	64.70	62.57	63.09	2,637,596	-0.67(-1.06%)
May 09, 2022	63.63	64.43	62.99	63.76	3,438,693	-0.34(-0.53%)
May 06, 2022	63.22	64.31	63.22	64.10	4,391,188	+0.50(+0.78%)
May 05, 2022	63.69	64.41	63.05	63.61	3,790,751	-0.35(-0.55%)
May 04, 2022	63.62	64.16	62.83	63.96	3,184,109	+0.71(+1.12%)
May 03, 2022	63.75	64.58	62.71	63.25	3,452,409	-0.32(-0.51%)
May 02, 2022	64.60	64.97	62.79	63.57	3,314,113	-0.75(-1.16%)
Apr 29, 2022	65.35	65.50	64.23	64.32	3,214,901	-1.38(-2.09%)
Apr 28, 2022	65.30	65.71	64.86	65.69	4,013,016	+0.65(+0.99%)
Apr 27, 2022	65.99	66.38	64.98	65.05	6,376,410	-0.75(-1.14%)
Apr 26, 2022	66.78	67.33	65.70	65.79	5,536,560	-1.27(-1.90%)
Apr 25, 2022	68.30	68.45	66.63	67.07	4,217,750	-1.14(-1.68%)
Apr 22, 2022	68.95	69.03	68.18	68.21	2,598,767	-0.73(-1.06%)
Apr 21, 2022	68.92	69.81	68.60	68.94	3,046,611	-0.06(-0.08%)
Apr 20, 2022	68.19	69.14	68.00	69.00	2,665,617	+1.52(+2.26%)
Apr 19, 2022	66.97	67.65	66.97	67.47	1,942,841	+0.60(+0.90%)
Apr 18, 2022	67.39	67.76	66.78	66.87	2,825,641	-0.34(-0.51%)
Apr 14, 2022	66.62	67.67	66.43	67.22	4,528,227	+1.15(+1.75%)
Apr 13, 2022	66.48	66.57	65.65	66.06	2,436,884	-0.34(-0.51%)
Apr 12, 2022	66.12	66.62	65.73	66.40	4,532,643	+0.18(+0.26%)
Apr 11, 2022	66.87	67.07	66.00	66.23	3,290,565	-0.33(-0.50%)
Apr 08, 2022	66.44	66.75	65.52	66.56	3,870,736	+0.44(+0.67%)
Apr 07, 2022	66.55	66.65	65.96	66.12	2,493,434	-0.43(-0.65%)
Apr 06, 2022	65.42	66.69	65.30	66.55	3,183,254	+1.40(+2.15%)
Apr 05, 2022	65.02	65.95	64.84	65.15	1,899,874	+0.25(+0.38%)
Apr 04, 2022	65.23	65.61	64.37	64.90	1,833,401	-0.71(-1.08%)
Apr 01, 2022	64.97	65.64	64.15	65.61	2,316,959	+0.98(+1.51%)
Mar 31, 2022	64.78	65.56	64.58	64.63	3,296,013	+0.06(+0.09%)
Mar 30, 2022	63.97	64.62	63.73	64.58	2,495,494	+0.78(+1.22%)
Mar 29, 2022	63.40	63.82	63.18	63.80	2,533,361	+0.54(+0.85%)
Mar 28, 2022	63.01	63.30	62.69	63.26	2,641,086	+0.19(+0.31%)
Mar 25, 2022	62.66	63.19	62.48	63.07	1,875,509	+0.71(+1.14%)
Mar 24, 2022	61.81	62.49	61.81	62.36	2,115,890	+0.68(+1.11%)
Mar 23, 2022	61.90	62.19	61.28	61.68	2,488,643	-0.28(-0.45%)
Mar 22, 2022	62.52	62.52	61.72	61.95	2,251,735	-0.32(-0.52%)
Mar 21, 2022	61.80	62.58	61.68	62.28	1,869,461	+0.60(+0.97%)
Mar 18, 2022	61.19	62.34	60.83	61.68	6,985,400	-0.88(-1.40%)
Mar 17, 2022	62.56	63.13	62.22	62.55	3,699,611	+0.04(+0.06%)
Mar 16, 2022	62.30	62.53	61.44	62.52	2,839,906	+0.17(+0.27%)
Mar 15, 2022	62.09	62.51	61.89	62.35	3,228,480	+0.92(+1.50%)
Mar 14, 2022	60.97	61.95	60.97	61.43	3,122,512	+0.75(+1.23%)
Mar 11, 2022	60.38	61.02	60.32	60.68	2,102,160	+0.30(+0.49%)
Mar 10, 2022	60.43			60.38	4,316,503	-0.39(-0.64%)
Mar 09, 2022	61.86	61.96	60.71	60.77	2,350,533	-0.30(-0.48%)
Mar 08, 2022	62.28	62.56	61.06	61.07	2,394,960	-0.94(-1.52%)
Mar 07, 2022	62.02	62.28	61.35	62.01	2,295,355	+0.10(+0.16%)
Mar 04, 2022	60.46	62.00	60.32	61.91	2,086,309	+1.20(+1.98%)
Mar 03, 2022	59.92	60.87	59.92	60.71	3,052,169	+0.83(+1.39%)
Mar 02, 2022	58.97	60.04	58.95	59.88	2,302,304	+0.84(+1.43%)
Mar 01, 2022	59.25	59.91	58.61	59.03	2,442,775	-0.34(-0.57%)
Feb 28, 2022	58.93	59.67	58.83	59.37	3,882,245	-0.04(-0.06%)
Feb 25, 2022	57.74	59.55	57.91	59.41	3,078,248	+2.34(+4.09%)
Feb 24, 2022	57.88	58.14	55.90	57.07	5,444,443	-1.14(-1.97%)
Feb 23, 2022	59.29	59.47	58.13	58.22	2,492,604	-1.02(-1.72%)
Feb 22, 2022	59.34	59.56	58.83	59.23	2,010,636	+0.00(+0.00%)
Feb 18, 2022				59.23	0	-0.05(-0.08%)
Feb 17, 2022	59.26	59.46	58.67	59.28	1,912,136	-0.05(-0.09%)
Feb 16, 2022	58.98	59.55	58.41	59.34	2,611,704	+0.33(+0.56%)
Feb 15, 2022	59.63	60.06	58.77	59.01	2,658,349	-0.31(-0.52%)
Feb 14, 2022	60.65	60.77	58.64	59.32	3,644,716	-1.08(-1.79%)
Feb 11, 2022	60.54	61.10	60.19	60.40	2,274,579	+0.09(+0.15%)
Feb 10, 2022	61.22	61.53	60.11	60.31	3,287,014	-1.45(-2.34%)
Feb 09, 2022	62.13	62.33	61.56	61.75	1,854,773	+0.16(+0.27%)
Feb 08, 2022	61.49	61.85	61.16	61.59	2,041,028	+0.42(+0.69%)
Feb 07, 2022	61.08	61.43	60.73	61.17	1,986,313	+0.14(+0.23%)
Feb 04, 2022	60.96	61.56	60.13	61.03	2,165,985	-0.41(-0.67%)
Feb 03, 2022	61.54	61.96	61.29	61.44	2,437,183	-0.17(-0.28%)
Feb 02, 2022	60.70	61.79	60.53	61.62	2,844,504	+0.93(+1.54%)
Feb 01, 2022	61.20	61.33	59.92	60.68	2,062,107	-0.25(-0.41%)
Jan 31, 2022	60.16	61.06		60.93	2,601,864	+0.46(+0.76%)
Jan 28, 2022	59.78	60.50	59.38	60.47	2,159,837	+0.58(+0.96%)
Jan 27, 2022	59.81	60.77	59.50	59.89	2,946,593	+0.65(+1.10%)
Jan 26, 2022	59.32	60.13	58.94	59.24	2,574,850	-0.03(-0.05%)
Jan 25, 2022	58.67	59.69	58.36	59.27	3,133,739	+0.34(+0.58%)
Jan 24, 2022	59.88	60.00	57.52	58.93	2,819,555	-1.00(-1.67%)
Jan 21, 2022	60.36	60.77	59.76	59.93	2,399,877	-0.14(-0.23%)
Jan 20, 2022	60.19	61.03	59.99	60.07	1,756,267	+0.04(+0.06%)
Jan 19, 2022	59.82	60.68	59.74	60.03	1,758,968	+0.30(+0.51%)
Jan 18, 2022	59.44	60.09	58.78	59.73	2,155,376	-0.03(-0.05%)
Jan 14, 2022				59.76	0	-0.96(-1.58%)
Jan 13, 2022	60.03	61.07	59.86	60.72	1,532,951	+0.24(+0.39%)
Jan 12, 2022	60.11	60.63	59.89	60.48	1,602,888	+0.17(+0.29%)
Jan 11, 2022	60.72	60.92	59.82	60.31	1,822,029	-0.38(-0.62%)
Jan 10, 2022	61.27	61.30	60.38	60.68	1,661,112	-0.68(-1.10%)
Jan 07, 2022	60.78	61.93	60.07	61.36	2,291,496	+1.02(+1.68%)
Jan 06, 2022	60.65	61.14	60.29	60.34	1,714,734	+0.05(+0.09%)
Jan 05, 2022	60.34	61.18	60.21	60.29	2,224,781	-0.15(-0.24%)
Jan 04, 2022	60.56	61.52	60.38	60.43	2,016,122	-0.16(-0.26%)
Jan 03, 2022	61.29	61.29	59.88	60.59	1,239,039	-0.52(-0.85%)
Dec 31, 2021	60.65	61.41	60.46	61.11	1,334,148	+0.38(+0.62%)
Dec 30, 2021	60.64	60.80	60.26	60.74	1,042,149	+0.32(+0.53%)
Dec 29, 2021	60.15	60.57	60.08	60.42	938,516	+0.36(+0.59%)
Dec 28, 2021	59.64	60.12	59.64	60.06	996,730	+0.48(+0.80%)
Dec 27, 2021	59.34	59.62	59.06	59.58	863,131	+0.44(+0.74%)
Dec 23, 2021	59.25	59.48	58.97	59.14	1,299,757	-0.02(-0.03%)
Dec 22, 2021	58.72	59.23	58.53	59.16	1,069,119	+0.27(+0.45%)
Dec 21, 2021	59.21	59.34	58.47	58.90	1,602,207	+0.20(+0.34%)
Dec 20, 2021	58.20	58.80	57.40	58.69	1,714,760	+0.00(+0.00%)
Dec 17, 2021	60.20	60.20	58.51	58.69	4,643,150	-1.39(-2.32%)
Dec 16, 2021	59.94	60.72	59.78	60.09	1,854,361	+0.05(+0.09%)
Dec 15, 2021	59.33	60.06	59.07	60.03	1,531,575	+0.93(+1.58%)
Dec 14, 2021	59.34	59.68	58.92	59.10	2,437,495	-0.60(-1.01%)
Dec 13, 2021	58.34	60.10	58.24	59.70	2,622,781	+1.27(+2.18%)
Dec 10, 2021	58.67	58.92	58.31	58.43	2,192,157	+0.05(+0.09%)
Dec 09, 2021	58.50	58.83	58.00	58.37	2,340,647	-0.16(-0.27%)
Dec 08, 2021	58.58	59.11	58.32	58.53	1,786,955	-0.18(-0.31%)
Dec 07, 2021	57.90	58.93	57.71	58.71	1,641,714	+0.83(+1.43%)
Dec 06, 2021	58.14	58.83	57.85	57.89	2,642,110	+0.24(+0.41%)
Dec 03, 2021	57.80	57.81	56.71	57.65	1,882,373	+0.25(+0.44%)
Dec 02, 2021	56.81	57.90	56.74	57.40	1,887,713	+0.66(+1.17%)