Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	40.56	40.73	39.59	39.65	257,901	-0.67(-1.67%)
Sep 29, 2021	40.55	40.78	40.16	40.32	296,154	-0.16(-0.40%)
Sep 28, 2021	41.37	42.21	40.48	40.48	195,028	-1.07(-2.58%)
Sep 27, 2021	40.40	42.22	40.30	41.56	173,318	+1.22(+3.01%)
Sep 24, 2021	40.43	41.33	40.28	40.34	151,354	-0.29(-0.72%)
Sep 23, 2021	40.18	41.16	40.18	40.64	169,937	+0.61(+1.52%)
Sep 22, 2021	40.11	41.01	39.98	40.03	201,289	+0.28(+0.72%)
Sep 21, 2021	40.98	41.09	39.69	39.74	159,295	-0.95(-2.33%)
Sep 20, 2021	40.24	40.70	39.83	40.69	196,145	-0.46(-1.11%)
Sep 17, 2021	41.56	41.56	40.79	41.15	699,165	-0.31(-0.76%)
Sep 16, 2021	42.85	43.27	41.46	41.46	187,771	-1.48(-3.45%)
Sep 15, 2021	42.72	43.38	42.52	42.94	188,790	+0.29(+0.67%)
Sep 14, 2021	43.64	43.90	42.34	42.66	257,290	-0.76(-1.75%)
Sep 13, 2021	43.30	43.79	42.87	43.42	142,231	+0.62(+1.44%)
Sep 10, 2021	43.41	43.77	42.75	42.80	235,578	-0.27(-0.62%)
Sep 09, 2021	43.30	43.67	43.05	43.07	199,492	-0.16(-0.37%)
Sep 08, 2021	43.41	43.70	43.09	43.23	212,798	-0.41(-0.94%)
Sep 07, 2021	44.50	44.50	43.51	43.64	182,697	-1.05(-2.36%)
Sep 03, 2021	44.76	45.49	44.22	44.69	265,963	-0.34(-0.76%)
Sep 02, 2021	45.00	45.41	44.32	45.03	234,972	+0.29(+0.66%)
Sep 01, 2021	45.40	45.40	44.43	44.74	146,197	-0.55(-1.22%)
Aug 31, 2021	45.70	45.98	45.16	45.29	279,481	-0.64(-1.39%)
Aug 30, 2021	46.65	46.65	45.87	45.93	84,561	-0.48(-1.04%)
Aug 27, 2021	45.08	46.58	45.08	46.41	192,487	+1.39(+3.08%)
Aug 26, 2021	45.37	46.09	45.01	45.03	130,231	-0.54(-1.19%)
Aug 25, 2021	45.39	46.00	45.07	45.57	85,495	+0.20(+0.44%)
Aug 24, 2021	45.16	45.76	45.10	45.37	123,959	+0.22(+0.48%)
Aug 23, 2021	45.19	45.47	44.97	45.15	78,043	+0.26(+0.57%)
Aug 20, 2021	44.28	45.22	44.12	44.89	182,985	+0.43(+0.96%)
Aug 19, 2021	44.23	44.58	43.76	44.47	209,447	-0.37(-0.82%)
Aug 18, 2021	45.20	45.67	44.66	44.84	191,151	-0.60(-1.31%)
Aug 17, 2021	46.36	46.36	44.98	45.43	171,025	-1.53(-3.27%)
Aug 16, 2021	47.50	47.65	46.66	46.97	189,274	-0.69(-1.45%)
Aug 13, 2021	47.36	47.67	46.66	47.66	108,053	+0.46(+0.98%)
Aug 12, 2021	47.33	47.60	46.72	47.20	163,192	-0.02(-0.04%)
Aug 11, 2021	46.66	47.23	46.32	47.21	117,269	+0.73(+1.57%)
Aug 10, 2021	46.18	46.52	46.08	46.48	122,896	+0.40(+0.86%)
Aug 09, 2021	47.05	47.05	46.04	46.09	54,098	-1.14(-2.41%)
Aug 06, 2021	47.10	47.76	47.02	47.22	91,095	+0.60(+1.28%)
Aug 05, 2021	45.95	47.02	45.95	46.63	62,843	+0.77(+1.67%)
Aug 04, 2021	46.62	47.24	45.80	45.86	100,615	-1.49(-3.14%)
Aug 03, 2021	47.50	47.70	46.68	47.35	171,446	-0.22(-0.46%)
Aug 02, 2021	48.36	49.31	47.35	47.56	228,053	-0.42(-0.87%)
Jul 30, 2021	48.20	48.80	46.74	47.98	127,815	-0.47(-0.98%)
Jul 29, 2021	48.41	48.98	47.95	48.45	109,560	+0.63(+1.33%)
Jul 28, 2021	47.86	48.26	46.77	47.82	121,689	+0.60(+1.26%)
Jul 27, 2021	47.05	47.50	46.60	47.22	98,851	-0.06(-0.12%)
Jul 26, 2021	47.18	47.73	46.80	47.28	83,399	+0.35(+0.75%)
Jul 23, 2021	46.95	47.01	46.36	46.93	52,107	+0.28(+0.61%)
Jul 22, 2021	47.20	48.15	46.48	46.65	87,894	-0.78(-1.64%)
Jul 21, 2021	47.71	48.44	47.32	47.42	137,297	+0.19(+0.40%)
Jul 20, 2021	45.49	47.60	45.49	47.23	230,092	+2.02(+4.46%)
Jul 19, 2021	44.71	45.31	44.01	45.22	205,509	-0.60(-1.30%)
Jul 16, 2021	47.20	47.20	45.72	45.81	103,042	-0.85(-1.83%)
Jul 15, 2021	46.66	47.15	46.37	46.66	100,721	-0.31(-0.67%)
Jul 14, 2021	47.91	48.14	46.89	46.98	129,834	-0.48(-1.02%)
Jul 13, 2021	47.73	48.01	47.26	47.46	122,699	-0.65(-1.36%)
Jul 12, 2021	47.29	48.17	46.92	48.11	127,291	+0.30(+0.63%)
Jul 09, 2021	47.46	48.23	47.46	47.81	99,093	+1.30(+2.79%)
Jul 08, 2021	46.00	47.05	45.88	46.51	192,424	-0.60(-1.27%)
Jul 07, 2021	47.06	47.83	46.63	47.11	141,729	-0.15(-0.32%)
Jul 06, 2021	48.32	48.32	46.41	47.26	150,747	-1.07(-2.21%)
Jul 02, 2021	49.01	49.01	48.17	48.33	151,041	-0.58(-1.18%)
Jul 01, 2021	48.90	49.13	48.38	48.91	105,572	+0.38(+0.78%)
Jun 30, 2021	47.73	49.05	47.66	48.53	197,114	+0.43(+0.89%)
Jun 29, 2021	48.77	48.77	47.95	48.10	134,641	-0.43(-0.88%)
Jun 28, 2021	49.09	49.09	48.14	48.53	147,441	-0.80(-1.61%)
Jun 25, 2021	50.24	50.66	49.33	49.33	492,134	-0.71(-1.42%)
Jun 24, 2021	49.41	50.08	48.84	50.04	120,846	+1.04(+2.13%)
Jun 23, 2021	49.03	49.56	48.62	48.99	126,001	+0.00(+0.00%)
Jun 22, 2021	49.39	49.39	48.34	48.99	112,364	-0.40(-0.81%)
Jun 21, 2021	48.99	49.70	48.77	49.39	134,007	+1.05(+2.17%)
Jun 18, 2021	49.39	49.56	48.33	48.34	378,531	-1.77(-3.53%)
Jun 17, 2021	52.15	52.25	49.87	50.11	146,934	-2.38(-4.53%)
Jun 16, 2021	52.38	52.79	51.83	52.49	164,646	-0.01(-0.02%)
Jun 15, 2021	52.39	52.60	51.93	52.50	208,455	+0.43(+0.82%)
Jun 14, 2021	51.67	52.08	51.47	52.07	192,368	+0.28(+0.55%)
Jun 11, 2021	51.70	51.88	51.25	51.79	96,131	+0.23(+0.44%)
Jun 10, 2021	52.81	52.81	51.46	51.56	172,236	-0.80(-1.52%)
Jun 09, 2021	53.63	53.96	52.31	52.36	197,721	-1.16(-2.18%)
Jun 08, 2021	52.48	53.64	51.83	53.52	270,126	+1.04(+1.98%)
Jun 07, 2021	52.06	52.74	52.01	52.48	235,124	+0.36(+0.69%)
Jun 04, 2021	51.30	52.14	51.30	52.12	209,531	+0.99(+1.94%)
Jun 03, 2021	49.99	51.13	49.69	51.12	169,009	+0.89(+1.77%)
Jun 02, 2021	51.19	51.19	49.66	50.23	169,348	-0.81(-1.60%)
Jun 01, 2021	51.03	52.28	50.77	51.05	261,153	+0.46(+0.92%)
May 28, 2021	49.97	50.64	49.33	50.59	265,427	+1.04(+2.10%)
May 27, 2021	49.01	49.94	48.88	49.54	194,090	+1.20(+2.49%)
May 26, 2021	47.58	48.48	47.54	48.34	107,829	+0.80(+1.69%)
May 25, 2021	48.58	49.25	47.51	47.54	135,283	-0.94(-1.95%)
May 24, 2021	48.64	48.64	48.07	48.48	93,383	+0.09(+0.18%)
May 21, 2021	48.58	48.85	47.91	48.39	109,656	+0.42(+0.87%)
May 20, 2021	47.51	48.07	47.21	47.98	106,797	+0.34(+0.71%)
May 19, 2021	47.26	47.68	46.53	47.64	127,166	-0.44(-0.92%)
May 18, 2021	48.72	48.95	48.00	48.08	116,641	-0.83(-1.70%)
May 17, 2021	48.97	49.17	48.26	48.91	124,051	-0.61(-1.24%)
May 14, 2021	48.92	49.67	48.76	49.53	83,387	+0.98(+2.02%)
May 13, 2021	46.97	48.84	46.94	48.55	117,501	+1.49(+3.17%)
May 12, 2021	48.58	48.81	46.91	47.05	127,413	-1.66(-3.41%)
May 11, 2021	48.57	49.42	48.30	48.72	231,463	-0.82(-1.66%)
May 10, 2021	51.00	51.25	49.57	49.54	158,449	-1.13(-2.24%)
May 07, 2021	49.83	50.84	49.83	50.67	147,069	+0.43(+0.86%)
May 06, 2021	48.91	50.24	48.62	50.24	236,893	+1.47(+3.02%)
May 05, 2021	48.87	49.14	48.37	48.76	150,304	+0.06(+0.12%)
May 04, 2021	47.96	49.04	47.96	48.71	220,842	+0.05(+0.10%)
May 03, 2021	48.11	49.06	47.64	48.66	331,051	+1.54(+3.27%)
Apr 30, 2021	48.99	49.83	46.77	47.12	311,890	-1.06(-2.19%)
Apr 29, 2021	48.20	48.36	47.61	48.18	133,106	+0.38(+0.79%)
Apr 28, 2021	47.52	48.07	47.52	47.80	81,467	+0.26(+0.56%)
Apr 27, 2021	47.87	48.05	47.23	47.54	103,466	-0.26(-0.55%)
Apr 26, 2021	48.00	48.70	47.71	47.80	95,224	+0.06(+0.12%)
Apr 23, 2021	47.30	48.04	47.12	47.74	114,204	+0.70(+1.48%)
Apr 22, 2021	47.26	47.74	46.69	47.05	160,102	+0.05(+0.10%)
Apr 21, 2021	45.87	47.07	45.81	47.00	87,744	+0.96(+2.09%)
Apr 20, 2021	47.14	47.47	45.62	46.03	119,560	-1.47(-3.10%)
Apr 19, 2021	47.79	47.97	47.05	47.51	157,369	-0.42(-0.87%)
Apr 16, 2021	48.46	48.65	47.51	47.92	125,540	+0.09(+0.20%)
Apr 15, 2021	48.05	48.05	47.23	47.83	93,602	+0.06(+0.12%)
Apr 14, 2021	47.38	48.41	47.38	47.77	96,597	+0.38(+0.80%)
Apr 13, 2021	48.14	48.14	47.15	47.39	204,137	-0.98(-2.03%)
Apr 12, 2021	48.36	48.44	47.91	48.38	95,892	+0.12(+0.25%)
Apr 09, 2021	47.83	48.39	47.59	48.25	176,391	+0.47(+0.99%)
Apr 08, 2021	47.44	47.85	46.70	47.78	278,561	+0.32(+0.68%)
Apr 07, 2021	47.40	48.02	47.02	47.46	183,778	+0.00(+0.00%)
Apr 06, 2021	47.66	48.16	46.97	47.46	484,622	-0.19(-0.40%)
Apr 05, 2021	48.03	48.23	47.20	47.65	274,445	+0.38(+0.80%)
Apr 01, 2021	46.88	47.80	46.87	47.27	362,212	+0.51(+1.09%)
Mar 31, 2021	47.33	47.81	46.61	46.76	361,717	-0.48(-1.02%)
Mar 30, 2021	46.82	47.44	46.79	47.24	198,658	+0.60(+1.30%)
Mar 29, 2021	47.29	48.48	46.63	46.64	271,214	-1.05(-2.20%)
Mar 26, 2021	47.83	47.97	47.33	47.69	385,413	+0.62(+1.32%)
Mar 25, 2021	45.89	47.36	45.27	47.06	375,056	+0.68(+1.47%)
Mar 24, 2021	47.18	48.47	46.37	46.38	244,558	-0.10(-0.22%)
Mar 23, 2021	48.06	48.06	46.22	46.49	208,897	-1.90(-3.92%)
Mar 22, 2021	49.70	49.70	48.23	48.39	220,955	-0.99(-2.01%)
Mar 19, 2021	50.84	50.84	48.33	49.38	1,029,323	-1.60(-3.15%)
Mar 18, 2021	52.49	53.07	50.73	50.98	302,360	-1.56(-2.96%)
Mar 17, 2021	52.74	53.26	51.83	52.54	378,300	+0.00(+0.00%)
Mar 16, 2021	53.66	53.66	52.33	52.54	106,326	-1.44(-2.68%)
Mar 15, 2021	54.16	54.16	52.82	53.98	146,130	-0.33(-0.61%)
Mar 12, 2021	53.44	54.41	52.92	54.31	177,451	+1.26(+2.37%)
Mar 11, 2021	52.58	53.56	51.99	53.06	184,779	+0.65(+1.24%)
Mar 10, 2021	52.79	52.79	51.74	52.41	264,520	+0.54(+1.04%)
Mar 09, 2021	53.76	53.76	51.66	51.87	270,858	-1.51(-2.83%)
Mar 08, 2021	52.39	53.61	52.17	53.38	165,298	+1.43(+2.76%)
Mar 05, 2021	50.39	51.98	49.52	51.94	236,248	+2.66(+5.40%)
Mar 04, 2021	49.14	50.24	48.46	49.28	367,095	-0.05(-0.10%)
Mar 03, 2021	49.43	50.28	49.31	49.33	302,014	+0.14(+0.29%)
Mar 02, 2021	50.35	50.35	49.14	49.19	203,804	-1.30(-2.58%)
Mar 01, 2021	50.74	50.92	50.15	50.49	179,406	+1.08(+2.18%)
Feb 26, 2021	49.95	50.43	49.11	49.41	271,103	-0.35(-0.70%)
Feb 25, 2021	52.29	52.29	49.76	49.76	155,991	-2.40(-4.60%)
Feb 24, 2021	50.65	52.48	50.63	52.16	226,456	+1.44(+2.85%)
Feb 23, 2021	49.08	50.94	48.76	50.72	218,457	+1.48(+3.00%)
Feb 22, 2021	46.94	49.47	46.94	49.24	427,565	+1.68(+3.52%)
Feb 19, 2021	46.33	49.82	45.50	47.56	381,673	-1.21(-2.49%)
Feb 18, 2021	48.87	49.37	48.62	48.78	165,249	-0.38(-0.77%)
Feb 17, 2021	48.34	49.56	48.34	49.15	138,513	+0.12(+0.25%)
Feb 16, 2021	49.82	50.00	49.03	49.03	114,310	-0.27(-0.55%)
Feb 12, 2021	49.37	49.82	48.93	49.31	110,188	-0.38(-0.76%)
Feb 11, 2021	49.26	49.86	48.52	49.68	141,097	+0.56(+1.13%)
Feb 10, 2021	49.42	49.81	48.54	49.13	120,290	+0.01(+0.02%)
Feb 09, 2021	49.27	49.63	48.19	49.12	148,384	-0.24(-0.48%)
Feb 08, 2021	48.09	49.42	47.94	49.35	174,343	+1.75(+3.68%)
Feb 05, 2021	47.92	47.92	46.67	47.60	113,163	+0.47(+1.00%)
Feb 04, 2021	46.92	48.05	46.92	47.13	186,894	+0.34(+0.72%)
Feb 03, 2021	46.30	46.91	45.55	46.79	130,878	+0.04(+0.08%)
Feb 02, 2021	47.05	47.32	46.15	46.75	115,145	+0.53(+1.14%)
Feb 01, 2021	45.76	46.31	44.75	46.23	118,018	+0.99(+2.18%)
Jan 29, 2021	46.01	46.76	44.80	45.24	261,391	-0.99(-2.14%)
Jan 28, 2021	46.02	47.25	45.55	46.23	264,196	+0.99(+2.18%)
Jan 27, 2021	46.93	46.93	44.80	45.24	276,904	-2.96(-6.15%)
Jan 26, 2021	50.46	50.46	48.17	48.20	109,836	-1.49(-2.99%)
Jan 25, 2021	50.40	50.91	49.30	49.69	150,181	-1.40(-2.74%)
Jan 22, 2021	48.96	51.12	37.49	51.09	144,933	+1.10(+2.20%)
Jan 21, 2021	50.45	50.62	49.69	49.99	154,358	-0.50(-0.99%)
Jan 20, 2021	50.88	51.21	50.33	50.49	153,535	-0.20(-0.39%)
Jan 19, 2021	50.60	50.82	49.84	50.69	202,634	+0.67(+1.34%)
Jan 15, 2021	51.03	51.21	49.83	50.02	164,803	-2.19(-4.20%)
Jan 14, 2021	52.07	53.28	52.03	52.21	206,017	+0.57(+1.11%)
Jan 13, 2021	52.11	52.60	51.57	51.64	251,679	-1.03(-1.95%)
Jan 12, 2021	50.72	53.10	50.49	52.66	242,910	+2.07(+4.09%)
Jan 11, 2021	49.33	50.60	49.26	50.59	117,690	+0.61(+1.22%)
Jan 08, 2021	50.36	50.59	49.12	49.98	139,939	-0.45(-0.90%)
Jan 07, 2021	50.83	51.02	49.72	50.43	170,789	-0.14(-0.28%)
Jan 06, 2021	48.28	51.27	47.94	50.58	358,034	+3.49(+7.42%)
Jan 05, 2021	45.81	47.46	45.81	47.08	182,267	+1.32(+2.88%)
Jan 04, 2021	47.86	48.27	44.93	45.77	257,313	-1.94(-4.06%)
Dec 31, 2020		47.71	47.71	47.71	137,749	+0.38(+0.80%)
Dec 30, 2020	46.95	48.00	46.94	47.33	137,749	+0.53(+1.13%)
Dec 29, 2020	48.03	48.30	46.34	46.80	171,138	-1.22(-2.55%)
Dec 28, 2020	48.16	48.51	47.55	48.03	178,107	+0.35(+0.73%)
Dec 24, 2020	47.72	49.17	47.26	47.68	50,896	+0.17(+0.36%)
Dec 23, 2020	47.26	47.95	47.19	47.51	142,143	+0.71(+1.51%)
Dec 22, 2020	47.39	47.39	46.60	46.80	165,681	+0.08(+0.16%)
Dec 21, 2020	46.51	47.02	45.90	46.73	221,305	-1.21(-2.53%)
Dec 18, 2020	48.31	49.04	47.69	47.94	1,375,491	-0.36(-0.74%)
Dec 17, 2020	47.82	48.41	47.08	48.30	198,701	+0.66(+1.38%)
Dec 16, 2020	48.71	48.93	47.11	47.64	308,116	-0.88(-1.80%)
Dec 15, 2020	47.32	48.63	47.07	48.51	235,260	+1.96(+4.20%)
Dec 14, 2020	47.40	47.76	46.47	46.56	239,477	-0.05(-0.10%)
Dec 11, 2020	45.87	46.74	45.71	46.60	138,452	+0.38(+0.81%)
Dec 10, 2020	46.20	46.77	45.38	46.23	170,388	-0.53(-1.13%)
Dec 09, 2020	47.29	47.87	46.40	46.75	170,164	-0.15(-0.32%)
Dec 08, 2020	45.65	46.92	45.65	46.91	153,323	+0.74(+1.61%)
Dec 07, 2020	46.27	46.31	45.56	46.16	131,674	-0.43(-0.93%)
Dec 04, 2020	44.99	46.73	44.99	46.59	162,572	+2.17(+4.89%)
Dec 03, 2020	44.63	45.22	44.22	44.42	179,936	-0.02(-0.04%)
Dec 02, 2020	43.34	44.72	43.13	44.44	154,978	+0.97(+2.23%)
Dec 01, 2020	44.22	44.60	43.14	43.47	217,183	+0.17(+0.39%)
Nov 30, 2020	45.33	45.39	43.16	43.30	289,130	-2.40(-5.25%)
Nov 27, 2020	45.78	46.11	44.95	45.70	107,850	-0.33(-0.72%)
Nov 25, 2020	46.62	46.71	45.55	46.03	202,312	-0.81(-1.73%)
Nov 24, 2020	45.63	47.04	45.02	46.84	269,497	+2.26(+5.07%)
Nov 23, 2020	43.86	44.73	43.43	44.58	179,029	+1.49(+3.45%)
Nov 20, 2020	42.29	43.30	41.94	43.09	212,402	+0.45(+1.06%)
Nov 19, 2020	41.21	42.70	40.66	42.64	294,220	+1.20(+2.90%)
Nov 18, 2020	43.45	43.45	41.40	41.44	373,231	-1.23(-2.88%)
Nov 17, 2020	42.39	42.85	41.88	42.67	269,839	-0.47(-1.09%)
Nov 16, 2020	42.70	44.01	41.65	43.14	435,893	+1.88(+4.55%)
Nov 13, 2020	41.41	41.91	40.96	41.27	354,537	+0.60(+1.48%)
Nov 12, 2020	41.40	41.75	40.06	40.66	267,243	-1.54(-3.64%)
Nov 11, 2020	44.13	44.13	42.00	42.20	369,419	-1.72(-3.91%)
Nov 10, 2020	43.53	45.21	43.53	43.92	348,793	+0.86(+2.00%)
Nov 09, 2020	40.33	44.16	38.53	43.06	307,475	+5.65(+15.09%)
Nov 06, 2020	37.71	37.71	37.05	37.41	118,250	-0.25(-0.67%)
Nov 05, 2020	36.13	38.20	36.13	37.66	153,644	+1.84(+5.13%)
Nov 04, 2020	36.13	36.81	35.53	35.83	172,029	-1.43(-3.85%)
Nov 03, 2020	36.80	37.64	36.80	37.26	158,038	+1.18(+3.28%)
Nov 02, 2020	35.06	36.28	35.04	36.08	234,158	+1.66(+4.82%)
Oct 30, 2020	34.02	34.67	33.70	34.42	172,417	+0.21(+0.60%)
Oct 29, 2020	33.54	34.42	33.02	34.21	167,156	+0.44(+1.31%)
Oct 28, 2020	34.52	34.91	33.66	33.77	168,799	-1.83(-5.14%)
Oct 27, 2020	36.88	36.88	35.36	35.60	138,031	-1.28(-3.46%)
Oct 26, 2020	36.74	37.05	36.35	36.88	228,069	-0.30(-0.81%)
Oct 23, 2020	37.49	37.96	35.47	37.18	288,215	-1.17(-3.06%)
Oct 22, 2020	38.02	38.67	37.89	38.35	174,945	+0.37(+0.96%)
Oct 21, 2020	37.83	38.22	37.54	37.98	146,264	+0.72(+1.94%)
Oct 20, 2020	37.41	38.10	37.21	37.26	139,002	+0.28(+0.76%)
Oct 19, 2020	37.73	37.78	36.54	36.98	197,033	-0.71(-1.89%)
Oct 16, 2020	37.14	38.01	36.75	37.69	140,748	+0.49(+1.31%)
Oct 15, 2020	35.66	37.34	35.63	37.20	149,320	+0.94(+2.59%)
Oct 14, 2020	36.22	36.89	36.13	36.27	103,688	+0.16(+0.44%)
Oct 13, 2020	36.59	36.72	35.83	36.11	125,981	-1.04(-2.80%)
Oct 12, 2020	36.75	37.35	36.56	37.15	95,349	+0.41(+1.12%)
Oct 09, 2020	37.14	37.23	36.36	36.74	102,895	+0.12(+0.33%)
Oct 08, 2020	36.57	36.91	36.12	36.61	120,311	+0.61(+1.69%)
Oct 07, 2020	36.25	37.06	35.54	36.00	293,110	+0.26(+0.73%)
Oct 06, 2020	36.08	37.02	35.50	35.74	325,484	+0.29(+0.82%)
Oct 05, 2020	34.59	35.50	34.42	35.45	214,386	+1.27(+3.70%)
Oct 02, 2020	32.81	34.47	32.81	34.18	149,812	+0.57(+1.70%)