Cambridge Bancorp (NQ: CATC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	77.63	77.80	76.50	77.40	9,682	+0.44(+0.57%)
Aug 30, 2021	78.31	78.40	76.96	76.96	8,478	-1.13(-1.44%)
Aug 27, 2021	76.50	78.08	75.97	78.08	17,577	+2.62(+3.47%)
Aug 26, 2021	75.60	77.52	75.38	75.47	8,007	-1.26(-1.65%)
Aug 25, 2021	76.40	77.63	76.37	76.73	6,193	+0.05(+0.07%)
Aug 24, 2021	76.77	77.18	76.16	76.68	15,201	-0.54(-0.70%)
Aug 23, 2021	76.73	77.61	76.58	77.22	9,664	+1.21(+1.59%)
Aug 20, 2021	75.92	78.34	75.86	76.01	16,751	-0.36(-0.47%)
Aug 19, 2021	75.43	78.07	75.38	76.37	17,236	+0.99(+1.32%)
Aug 18, 2021	76.64	76.64	75.38	75.38	5,430	-1.67(-2.17%)
Aug 17, 2021	77.55	77.55	76.86	77.05	7,954	-0.62(-0.80%)
Aug 16, 2021	77.67	77.67	77.67	77.67	3,276	+0.07(+0.09%)
Aug 13, 2021	77.89	77.89	77.57	77.60	3,311	-0.50(-0.64%)
Aug 12, 2021	78.08	78.52	77.81	78.09	7,445	+0.28(+0.36%)
Aug 11, 2021	77.86	78.20	77.81	77.81	5,086	+0.18(+0.23%)
Aug 10, 2021	76.02	77.91	76.02	77.63	14,544	+1.72(+2.27%)
Aug 09, 2021	76.95	77.59	75.69	75.91	20,168	-0.82(-1.07%)
Aug 06, 2021	76.28	77.85	76.28	76.73	9,621	+0.69(+0.90%)
Aug 05, 2021	74.00	76.04	74.00	76.04	14,235	+1.03(+1.37%)
Aug 04, 2021	75.47	75.83	74.92	75.01	12,064	-0.68(-0.89%)
Aug 03, 2021	75.26	75.77	73.92	75.69	16,202	+1.98(+2.69%)
Aug 02, 2021	76.06	76.40	73.28	73.71	18,502	-2.98(-3.89%)
Jul 30, 2021	76.69	76.81	76.20	76.70	7,256	-0.33(-0.43%)
Jul 29, 2021	77.07	77.07	76.41	77.03	12,759	+0.04(+0.05%)
Jul 28, 2021	76.16	77.05	75.71	76.99	14,399	+0.07(+0.09%)
Jul 27, 2021	76.47	77.06	76.19	76.92	14,452	+0.43(+0.56%)
Jul 26, 2021	75.73	76.78	75.55	76.49	10,502	+0.56(+0.73%)
Jul 23, 2021	75.20	76.36	75.20	75.93	9,777	+1.46(+1.96%)
Jul 22, 2021	75.78	75.91	74.47	74.47	13,469	-1.70(-2.24%)
Jul 21, 2021	75.59	76.62	75.59	76.18	8,577	+1.69(+2.27%)
Jul 20, 2021	73.74	77.05	73.70	74.48	23,691	+0.18(+0.24%)
Jul 19, 2021	75.71	76.09	73.62	74.30	15,236	-0.62(-0.83%)
Jul 16, 2021	76.06	76.44	74.92	74.92	13,520	-0.44(-0.58%)
Jul 15, 2021	73.55	75.48	73.55	75.36	18,614	+1.60(+2.18%)
Jul 14, 2021	73.49	73.98	72.62	73.76	12,108	+0.27(+0.37%)
Jul 13, 2021	73.40	73.98	72.75	73.49	16,902	+0.17(+0.23%)
Jul 12, 2021	72.46	74.16	72.24	73.32	15,164	+1.06(+1.46%)
Jul 09, 2021	72.31	73.92	71.75	72.26	9,009	+0.54(+0.75%)
Jul 08, 2021	73.04	73.49	70.70	71.72	12,807	-1.77(-2.41%)
Jul 07, 2021	73.49	74.38	73.49	73.50	16,826	+0.01(+0.01%)
Jul 06, 2021	75.27	75.27	73.49	73.49	9,220	-1.67(-2.22%)
Jul 02, 2021	76.39	76.39	75.15	75.15	6,984	-0.44(-0.58%)
Jul 01, 2021	74.36	75.59	74.36	75.59	10,091	+1.22(+1.64%)
Jun 30, 2021	74.54	75.73	74.28	74.37	16,015	-0.02(-0.02%)
Jun 29, 2021	75.81	75.81	74.39	74.39	8,839	-0.48(-0.65%)
Jun 28, 2021	76.30	77.00	74.76	74.88	11,623	-0.70(-0.92%)
Jun 25, 2021	78.46	79.29	75.29	75.58	127,485	-3.08(-3.92%)
Jun 24, 2021	77.84	78.68	76.75	78.66	14,305	+0.99(+1.28%)
Jun 23, 2021	77.78	78.31	77.29	77.66	13,507	+0.14(+0.18%)
Jun 22, 2021	78.11	78.15	77.04	77.52	14,533	-1.25(-1.58%)
Jun 21, 2021	77.86	78.86	77.06	78.77	22,147	+0.62(+0.79%)
Jun 18, 2021	75.99	78.37	74.11	78.15	50,505	+1.12(+1.45%)
Jun 17, 2021	78.25	78.25	76.39	77.03	10,467	-0.76(-0.98%)
Jun 16, 2021	77.20	78.19	76.77	77.79	18,105	+0.04(+0.06%)
Jun 15, 2021	76.07	78.15	74.61	77.74	15,063	+2.17(+2.87%)
Jun 14, 2021	76.51	76.51	75.58	75.58	6,422	-1.17(-1.52%)
Jun 11, 2021	76.80	76.96	76.17	76.74	9,887	-0.05(-0.07%)
Jun 10, 2021	78.33	78.33	76.61	76.79	6,904	-1.24(-1.58%)
Jun 09, 2021	78.28	78.42	77.26	78.03	11,303	+0.49(+0.64%)
Jun 08, 2021	79.27	79.27	77.54	77.54	8,463	-0.21(-0.27%)
Jun 07, 2021	77.33	77.82	72.58	77.74	8,160	+1.08(+1.41%)
Jun 04, 2021	76.37	77.38	76.37	76.66	8,013	-0.01(-0.01%)
Jun 03, 2021	77.82	78.11	76.11	76.67	4,243	-1.05(-1.35%)
Jun 02, 2021	77.17	78.34	77.13	77.72	6,825	-0.83(-1.06%)
Jun 01, 2021	76.86	79.16	76.86	78.55	15,050	+1.70(+2.22%)
May 28, 2021	78.42	78.48	76.85	76.85	7,756	-1.57(-2.00%)
May 27, 2021	77.21	78.42	77.21	78.42	10,534	+1.34(+1.74%)
May 26, 2021	74.97	77.41	74.97	77.07	10,349	+2.24(+2.99%)
May 25, 2021	77.78	77.78	74.63	74.83	11,078	-2.77(-3.57%)
May 24, 2021	77.75	78.42	77.60	77.60	4,435	-0.91(-1.15%)
May 21, 2021	79.46	79.46	77.95	78.51	6,735	-0.18(-0.23%)
May 20, 2021	76.99	78.86	76.57	78.68	14,896	+1.88(+2.45%)
May 19, 2021	76.62	76.80	75.31	76.80	9,183	+0.13(+0.16%)
May 18, 2021	78.33	78.86	76.68	76.68	5,458	-1.65(-2.11%)
May 17, 2021	77.75	78.33	76.97	78.33	9,662	+0.36(+0.46%)
May 14, 2021	76.18	78.18	76.18	77.97	6,968	+1.42(+1.85%)
May 13, 2021	76.14	77.77	74.44	76.55	13,676	+1.94(+2.61%)
May 12, 2021	75.30	75.40	73.71	74.61	10,787	-0.94(-1.25%)
May 11, 2021	75.96	76.47	74.25	75.55	9,264	-1.18(-1.54%)
May 10, 2021	77.34	78.06	76.27	76.73	13,405	-1.04(-1.34%)
May 07, 2021	77.05	78.21	77.05	77.77	6,291	+0.16(+0.21%)
May 06, 2021	76.52	77.95	76.38	77.61	8,072	+0.54(+0.70%)
May 05, 2021	77.39	77.92	76.27	77.07	10,743	+0.20(+0.26%)
May 04, 2021	77.60	78.57	76.87	76.87	6,705	-1.45(-1.85%)
May 03, 2021	78.73	78.75	77.40	78.33	11,404	+0.42(+0.54%)
Apr 30, 2021	77.24	79.17	76.65	77.91	25,509	+0.29(+0.38%)
Apr 29, 2021	76.14	77.84	75.51	77.61	12,704	+1.41(+1.84%)
Apr 28, 2021	73.01	76.21	73.01	76.21	9,173	+0.93(+1.23%)
Apr 27, 2021	76.87	76.92	74.08	75.28	14,922	-1.17(-1.52%)
Apr 26, 2021	76.53	79.64	76.21	76.45	28,558	+0.88(+1.17%)
Apr 23, 2021	73.91	76.53	73.06	75.57	24,723	+2.55(+3.50%)
Apr 22, 2021	73.46	73.67	72.90	73.01	8,990	-0.22(-0.30%)
Apr 21, 2021	73.25	73.46	72.58	73.24	8,094	+0.27(+0.37%)
Apr 20, 2021	75.63	75.63	72.67	72.97	8,785	-1.92(-2.57%)
Apr 19, 2021	73.27	75.07	72.90	74.89	13,889	+1.23(+1.67%)
Apr 16, 2021	74.06	74.31	73.38	73.66	8,653	+0.38(+0.52%)
Apr 15, 2021	74.68	74.85	72.75	73.28	14,749	-1.29(-1.73%)
Apr 14, 2021	74.21	74.97	73.92	74.57	6,468	+1.16(+1.58%)
Apr 13, 2021	74.21	74.21	73.26	73.41	5,505	-0.78(-1.06%)
Apr 12, 2021	75.59	75.59	74.02	74.20	6,953	-0.55(-0.74%)
Apr 09, 2021	73.97	74.75	73.90	74.75	5,056	+0.47(+0.63%)
Apr 08, 2021	74.61	74.75	73.69	74.28	7,439	+1.22(+1.67%)
Apr 07, 2021	74.21	74.23	72.95	73.06	13,643	-1.96(-2.61%)
Apr 06, 2021	74.52	75.47	74.52	75.01	10,607	-0.44(-0.58%)
Apr 05, 2021	75.64	76.06	74.93	75.45	13,457	+0.61(+0.82%)
Apr 01, 2021	74.57	75.54	73.64	74.84	19,104	-0.20(-0.26%)
Mar 31, 2021	72.97	76.53	72.97	75.03	45,843	+1.77(+2.42%)
Mar 30, 2021	72.98	73.72	71.52	73.26	16,046	+0.20(+0.28%)
Mar 29, 2021	73.58	73.93	73.06	73.06	7,640	-0.49(-0.67%)
Mar 26, 2021	73.71	74.70	72.68	73.55	9,214	-0.67(-0.90%)
Mar 25, 2021	72.15	74.64	72.15	74.21	17,450	+1.25(+1.71%)
Mar 24, 2021	74.51	75.85	72.60	72.97	21,052	-0.22(-0.30%)
Mar 23, 2021	72.30	73.50	72.30	73.19	27,516	+0.90(+1.24%)
Mar 22, 2021	72.66	73.72	71.30	72.29	20,888	-1.39(-1.88%)
Mar 19, 2021	73.11	74.72	70.84	73.68	94,509	+0.34(+0.46%)
Mar 18, 2021	73.00	74.38	72.88	73.34	9,364	-0.02(-0.02%)
Mar 17, 2021	74.45	74.54	71.82	73.36	25,371	-0.94(-1.27%)
Mar 16, 2021	75.52	75.52	73.12	74.30	13,613	-1.15(-1.52%)
Mar 15, 2021	74.66	75.45	71.22	75.45	19,762	+0.86(+1.16%)
Mar 12, 2021	74.80	75.64	74.16	74.59	18,654	-0.18(-0.24%)
Mar 11, 2021	76.44	77.34	72.01	74.77	28,840	-1.74(-2.28%)
Mar 10, 2021	75.17	76.70	75.17	76.51	19,731	+2.73(+3.70%)
Mar 09, 2021	73.56	75.01	73.56	73.78	8,961	-0.23(-0.31%)
Mar 08, 2021	75.59	75.64	71.72	74.01	19,866	+0.11(+0.14%)
Mar 05, 2021	72.09	75.34	72.09	73.90	19,890	+2.17(+3.03%)
Mar 04, 2021	72.96	72.98	69.53	71.73	19,443	+0.83(+1.17%)
Mar 03, 2021	70.82	72.15	70.62	70.90	11,862	+1.97(+2.85%)
Mar 02, 2021	69.81	70.87	68.94	68.94	11,001	-1.33(-1.89%)
Mar 01, 2021	68.94	70.31	68.71	70.26	17,034	+2.44(+3.59%)
Feb 26, 2021	70.15	72.26	67.82	67.82	11,237	-2.06(-2.95%)
Feb 25, 2021	71.81	73.64	69.89	69.89	11,999	-1.96(-2.72%)
Feb 24, 2021	70.45	71.97	70.30	71.85	22,106	+1.91(+2.74%)
Feb 23, 2021	68.21	71.06	68.21	69.93	12,355	+0.84(+1.21%)
Feb 22, 2021	69.52	69.68	69.07	69.10	7,004	-0.11(-0.15%)
Feb 19, 2021	68.24	69.80	67.85	69.20	9,776	+0.84(+1.22%)
Feb 18, 2021	67.84	69.79	67.84	68.37	11,906	-0.95(-1.37%)
Feb 17, 2021	68.55	69.81	67.63	69.32	5,814	+1.74(+2.58%)
Feb 16, 2021	68.45	69.48	67.42	67.58	13,176	-0.74(-1.08%)
Feb 12, 2021	68.28	69.34	66.88	68.31	23,711	-0.20(-0.30%)
Feb 11, 2021	69.16	69.47	67.12	68.52	15,554	+0.25(+0.37%)
Feb 10, 2021	68.97	71.10	68.27	68.27	7,879	-0.20(-0.30%)
Feb 09, 2021	69.33	69.99	67.27	68.47	13,689	-2.21(-3.13%)
Feb 08, 2021	67.23	70.68	66.27	70.68	22,781	+4.11(+6.17%)
Feb 05, 2021	66.96	67.41	65.85	66.57	24,333	-0.48(-0.71%)
Feb 04, 2021	65.93	67.15	65.51	67.05	10,992	+1.67(+2.55%)
Feb 03, 2021	65.74	67.16	65.17	65.38	14,567	-0.71(-1.07%)
Feb 02, 2021	65.04	66.23	65.04	66.09	11,733	+1.25(+1.92%)
Feb 01, 2021	63.17	65.14	63.17	64.84	16,458	-0.10(-0.15%)
Jan 29, 2021	64.50	65.29	64.23	64.94	18,561	+0.02(+0.03%)
Jan 28, 2021	65.37	65.37	64.06	64.92	15,385	+0.42(+0.66%)
Jan 27, 2021	63.60	65.28	62.32	64.50	30,245	-1.86(-2.81%)
Jan 26, 2021	68.74	68.74	65.73	66.36	12,279	-1.52(-2.24%)
Jan 25, 2021	67.78	68.53	67.03	67.88	11,803	-0.23(-0.34%)
Jan 22, 2021	66.35	68.16	66.35	68.11	22,975	+1.32(+1.97%)
Jan 21, 2021	67.26	67.71	66.80	66.80	13,048	-0.47(-0.70%)
Jan 20, 2021	67.25	68.97	66.80	67.26	12,846	-0.42(-0.61%)
Jan 19, 2021	66.80	67.71	66.71	67.68	32,020	+1.08(+1.62%)
Jan 15, 2021	66.56	67.15	66.56	66.60	27,163	-0.89(-1.32%)
Jan 14, 2021	67.16	67.70	66.78	67.49	9,749	+0.93(+1.39%)
Jan 13, 2021	65.71	67.01	65.71	66.57	23,633	+0.30(+0.45%)
Jan 12, 2021	65.16	66.62	65.16	66.27	21,404	+0.88(+1.35%)
Jan 11, 2021	64.15	66.28	63.95	65.38	9,141	-0.22(-0.34%)
Jan 08, 2021	68.21	68.21	64.15	65.60	14,939	-2.39(-3.52%)
Jan 07, 2021	66.31	68.03	65.81	68.00	12,683	+2.06(+3.12%)
Jan 06, 2021	62.95	67.06	62.40	65.94	35,482	+3.22(+5.13%)
Jan 05, 2021	61.98	62.83	61.98	62.72	19,455	+0.94(+1.52%)
Jan 04, 2021	62.41	62.41	61.64	61.79	24,827	+0.16(+0.26%)
Dec 31, 2020		61.63	61.63	61.63	12,117	-1.10(-1.75%)
Dec 30, 2020	62.00	62.73	62.00	62.72	12,117	+0.44(+0.71%)
Dec 29, 2020	62.34	62.34	61.41	62.28	19,336	-0.34(-0.55%)
Dec 28, 2020	62.73	62.73	61.88	62.63	13,892	+0.26(+0.41%)
Dec 24, 2020	62.72	62.73	61.42	62.37	7,922	-0.07(-0.11%)
Dec 23, 2020	62.46	62.73	61.85	62.44	8,371	+0.04(+0.06%)
Dec 22, 2020	63.00	63.00	61.85	62.40	14,206	-0.85(-1.34%)
Dec 21, 2020	63.27	63.84	61.99	63.25	11,451	-0.40(-0.62%)
Dec 18, 2020	64.51	65.64	63.18	63.65	68,927	-0.49(-0.77%)
Dec 17, 2020	64.07	64.75	63.75	64.15	7,683	+0.35(+0.55%)
Dec 16, 2020	64.83	64.98	63.65	63.79	11,289	-0.40(-0.62%)
Dec 15, 2020	63.07	65.29	61.81	64.19	20,017	+1.75(+2.80%)
Dec 14, 2020	64.45	64.45	62.43	62.44	15,933	-2.01(-3.13%)
Dec 11, 2020	63.69	64.45	62.73	64.45	8,828	-0.04(-0.07%)
Dec 10, 2020	63.04	64.81	62.57	64.50	14,546	+1.73(+2.76%)
Dec 09, 2020	63.57	64.06	62.77	62.77	10,309	-0.59(-0.93%)
Dec 08, 2020	63.51	63.57	62.51	63.36	19,346	+0.54(+0.86%)
Dec 07, 2020	61.85	63.70	61.80	62.82	10,347	+0.97(+1.57%)
Dec 04, 2020	60.09	63.10	60.09	61.85	12,563	+1.11(+1.83%)
Dec 03, 2020	60.35	60.96	59.52	60.73	39,293	+0.50(+0.84%)
Dec 02, 2020	60.92	61.41	60.23	60.23	15,290	-0.73(-1.20%)
Dec 01, 2020	61.26	61.49	60.80	60.96	11,667	+1.24(+2.07%)
Nov 30, 2020	62.73	62.74	59.73	59.73	11,865	-3.23(-5.14%)
Nov 27, 2020	62.21	62.96	61.86	62.96	3,055	+0.22(+0.35%)
Nov 25, 2020	62.38	63.45	60.15	62.74	8,601	-0.43(-0.69%)
Nov 24, 2020	61.41	63.44	61.41	63.17	14,403	+2.21(+3.62%)
Nov 23, 2020	62.10	62.48	60.53	60.96	12,195	-1.38(-2.21%)
Nov 20, 2020	62.49	62.70	61.05	62.34	20,938	-1.06(-1.67%)
Nov 19, 2020	62.14	64.06	62.14	63.40	11,736	+0.74(+1.18%)
Nov 18, 2020	63.61	63.61	61.85	62.66	14,012	-0.41(-0.64%)
Nov 17, 2020	62.20	63.96	59.87	63.07	8,542	+0.07(+0.11%)
Nov 16, 2020	63.02	63.58	61.14	63.00	26,259	+1.38(+2.24%)
Nov 13, 2020	60.79	61.85	59.50	61.62	10,186	+1.78(+2.98%)
Nov 12, 2020	61.21	61.21	58.76	59.83	14,572	-1.13(-1.86%)
Nov 11, 2020	61.49	61.49	58.38	60.96	69,891	-0.51(-0.83%)
Nov 10, 2020	60.26	62.58	60.13	61.48	23,119	+1.94(+3.27%)
Nov 09, 2020	56.39	60.73	54.03	59.53	34,197	+4.82(+8.80%)
Nov 06, 2020	55.73	55.73	54.33	54.72	7,696	-0.69(-1.24%)
Nov 05, 2020	56.08	56.10	54.98	55.41	8,442	-1.05(-1.86%)
Nov 04, 2020	56.43	56.46	54.55	56.46	6,977	-1.17(-2.02%)
Nov 03, 2020	55.39	57.84	55.39	57.62	26,189	+2.94(+5.37%)
Nov 02, 2020	55.57	55.63	53.87	54.69	9,439	+0.27(+0.50%)
Oct 30, 2020	54.52	55.32	54.08	54.42	11,067	-0.88(-1.59%)
Oct 29, 2020	53.84	55.29	52.71	55.29	7,531	+1.28(+2.37%)
Oct 28, 2020	54.70	55.65	53.98	54.01	11,080	-1.32(-2.39%)
Oct 27, 2020	56.45	57.32	55.05	55.34	12,568	-1.13(-2.00%)
Oct 26, 2020	56.64	58.47	56.25	56.47	10,516	-1.25(-2.17%)
Oct 23, 2020	56.52	58.98	55.88	57.72	23,276	+1.62(+2.89%)
Oct 22, 2020	56.97	56.97	54.71	56.10	22,096	-0.26(-0.47%)
Oct 21, 2020	56.63	56.66	55.82	56.36	7,067	+0.12(+0.22%)
Oct 20, 2020	54.08	57.57	50.52	56.24	19,471	+3.65(+6.93%)
Oct 19, 2020	54.33	55.05	52.59	52.59	8,651	-1.48(-2.74%)
Oct 16, 2020	51.13	54.08	50.56	54.08	30,578	+2.37(+4.58%)
Oct 15, 2020	50.71	52.30	50.71	51.71	11,120	+0.84(+1.65%)
Oct 14, 2020	52.59	53.11	50.87	50.87	4,815	-1.45(-2.76%)
Oct 13, 2020	54.29	54.64	51.30	52.31	37,815	-1.85(-3.41%)
Oct 12, 2020	55.25	56.67	53.23	54.16	17,739	-1.47(-2.65%)
Oct 09, 2020	54.57	56.87	54.14	55.64	19,168	+1.21(+2.22%)
Oct 08, 2020	53.46	54.56	52.76	54.43	22,247	+1.40(+2.64%)
Oct 07, 2020	52.59	53.37	52.41	53.02	19,645	+0.82(+1.58%)
Oct 06, 2020	50.03	52.97	49.34	52.20	41,838	+2.48(+4.99%)
Oct 05, 2020	48.76	50.39	47.86	49.72	14,992	+1.52(+3.15%)
Oct 02, 2020	48.64	48.64	46.51	48.20	21,450	+0.96(+2.04%)
Oct 01, 2020	46.75	47.34	45.82	47.24	21,776	+0.65(+1.39%)
Sep 30, 2020	45.28	46.73	45.02	46.59	14,057	+1.06(+2.33%)
Sep 29, 2020	44.29	45.57	44.28	45.53	8,361	+1.68(+3.84%)
Sep 28, 2020	43.82	44.92	43.72	43.85	14,175	+1.47(+3.47%)
Sep 25, 2020	41.85	43.24	41.85	42.37	15,175	+0.25(+0.60%)
Sep 24, 2020	42.50	42.90	42.11	42.12	19,445	-0.20(-0.48%)
Sep 23, 2020	42.94	43.16	42.29	42.32	19,512	-0.62(-1.45%)
Sep 22, 2020	44.09	44.09	42.51	42.94	21,043	-0.56(-1.29%)
Sep 21, 2020	44.77	45.36	43.28	43.51	17,767	-1.31(-2.91%)
Sep 18, 2020	46.68	46.68	44.81	44.81	39,707	-1.40(-3.03%)
Sep 17, 2020	46.02	46.75	46.02	46.21	4,347	-0.24(-0.51%)
Sep 16, 2020	46.29	47.33	46.29	46.45	9,768	+0.26(+0.57%)
Sep 15, 2020	46.70	46.91	46.04	46.19	7,767	-0.72(-1.53%)
Sep 14, 2020	46.05	47.23	45.92	46.91	8,955	+0.87(+1.88%)
Sep 11, 2020	46.28	46.57	45.40	46.04	14,604	-0.24(-0.51%)
Sep 10, 2020	47.41	48.02	46.18	46.27	10,072	-1.14(-2.40%)
Sep 09, 2020	47.63	47.93	47.41	47.41	8,711	+0.39(+0.84%)
Sep 08, 2020	47.72	48.02	46.82	47.02	11,028	-0.87(-1.81%)
Sep 04, 2020	48.02	48.79	46.96	47.89	17,229	+0.39(+0.83%)
Sep 03, 2020	47.86	48.27	46.90	47.49	8,497	-0.57(-1.19%)
Sep 02, 2020	47.55	48.12	47.33	48.06	5,335	+0.32(+0.68%)