Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.35	50.71	50.35	49.70	38,450	+0.13(+0.26%)
Nov 29, 2021	49.33	49.73	48.76	49.57	32,289	-0.81(-1.61%)
Nov 26, 2021	51.04	51.20	50.20	50.38	23,469	+1.95(+4.03%)
Nov 24, 2021	48.16	48.44	48.16	48.43	20,133	-0.09(-0.20%)
Nov 23, 2021	48.12	48.67	48.12	48.52	32,503	-1.23(-2.46%)
Nov 22, 2021	50.14	50.14	49.73	49.75	40,842	-0.21(-0.42%)
Nov 19, 2021	50.39	50.39	49.86	49.96	34,322	-0.21(-0.42%)
Nov 18, 2021	50.00	50.18	50.10	50.17	28,535	+0.53(+1.06%)
Nov 17, 2021	49.35	49.72	49.35	49.65	27,505	+0.93(+1.90%)
Nov 16, 2021	48.70	48.97	48.65	48.72	36,602	-0.37(-0.75%)
Nov 15, 2021	49.57	49.57	49.09	49.09	23,983	+0.01(+0.02%)
Nov 12, 2021	48.85	49.10	48.44	49.08	23,348	+2.01(+4.27%)
Nov 11, 2021	47.04	47.32	46.96	47.07	30,937	-0.22(-0.47%)
Nov 10, 2021	47.71		47.29	47.29	17,369	-1.09(-2.24%)
Nov 09, 2021	48.30	48.42	48.16	48.38	32,532	-0.01(-0.01%)
Nov 08, 2021	48.18	48.46	48.14	48.38	27,745	+1.43(+3.05%)
Nov 05, 2021	46.93	47.80	46.69	46.95	31,208	-3.28(-6.53%)
Nov 04, 2021	49.99	50.26	49.94	50.23	17,553	-0.45(-0.89%)
Nov 03, 2021	49.20	50.75	48.96	50.68	62,344	+2.28(+4.71%)
Nov 02, 2021	48.34	48.66	48.34	48.40	24,391	+0.10(+0.21%)
Nov 01, 2021	48.13	48.34	47.39	48.30	23,401	+0.91(+1.92%)
Oct 29, 2021	47.52	47.52	47.16	47.39	34,233	-0.65(-1.35%)
Oct 28, 2021	47.70	48.05	47.68	48.04	22,522	+1.08(+2.30%)
Oct 27, 2021	47.46	47.46	46.88	46.96	22,356	-0.09(-0.19%)
Oct 26, 2021	46.98			47.05	20,122	-0.26(-0.55%)
Oct 25, 2021	47.32	47.32	47.11	47.31	31,051	-0.02(-0.03%)
Oct 22, 2021	47.41	47.46	47.06	47.33	19,956	-0.03(-0.06%)
Oct 21, 2021	46.88	47.43	46.88	47.35	19,090	+1.11(+2.41%)
Oct 20, 2021	46.47	46.60	46.10	46.24	24,919	+0.85(+1.87%)
Oct 19, 2021	45.15	45.48	45.15	45.39	29,848	+0.49(+1.10%)
Oct 18, 2021	44.45	44.93	44.45	44.90	17,746	+0.24(+0.54%)
Oct 15, 2021	44.54	44.73	44.33	44.66	53,378	-0.04(-0.08%)
Oct 14, 2021	44.36	44.71	44.31	44.70	24,964	+0.19(+0.42%)
Oct 13, 2021	44.76	44.76	44.40	44.51	22,557	+1.15(+2.65%)
Oct 12, 2021	43.57	43.57	43.28	43.36	20,860	+0.95(+2.25%)
Oct 11, 2021	42.40	42.69	42.40	42.41	17,033	-0.77(-1.78%)
Oct 08, 2021	43.31	43.38	43.06	43.17	18,867	-0.01(-0.03%)
Oct 07, 2021	42.94	43.79	42.87	43.19	40,777	-0.19(-0.44%)
Oct 06, 2021	43.04	43.39	42.85	43.38	19,823	+0.08(+0.18%)
Oct 05, 2021	42.95	43.35	42.95	43.30	37,558	+0.57(+1.33%)
Oct 04, 2021	42.93	43.18	42.40	42.73	30,005	+0.08(+0.19%)
Oct 01, 2021	42.27	42.81	42.22	42.65	36,026	-0.82(-1.89%)
Sep 30, 2021	43.35	43.57	43.05	43.47	30,082	+0.47(+1.09%)
Sep 29, 2021	43.35	43.38	42.95	43.00	24,662	-0.02(-0.05%)
Sep 28, 2021	43.46	43.46	42.93	43.02	41,808	-1.26(-2.85%)
Sep 27, 2021	44.24	44.60	44.12	44.28	39,420	-1.35(-2.96%)
Sep 24, 2021	45.43	45.71	45.33	45.63	21,969	-0.94(-2.02%)
Sep 23, 2021	46.70	47.00	46.43	46.57	27,384	+0.42(+0.91%)
Sep 22, 2021	46.10	46.61	45.90	46.15	85,401	-1.02(-2.16%)
Sep 21, 2021	46.92	47.45	46.92	47.17	38,135	+1.48(+3.23%)
Sep 20, 2021	44.96	46.05	44.96	45.70	73,386	-0.44(-0.94%)
Sep 17, 2021	46.58	46.58	45.93	46.13	21,501	-0.25(-0.54%)
Sep 16, 2021	46.07	46.41	45.99	46.38	33,685	-0.45(-0.96%)
Sep 15, 2021	46.95	46.96	46.56	46.83	26,843	-0.19(-0.40%)
Sep 14, 2021	46.70	47.69	46.64	47.02	30,598	-0.76(-1.60%)
Sep 13, 2021	48.87	48.87	47.63	47.78	22,072	-0.20(-0.41%)
Sep 10, 2021	48.88	48.88	47.98	47.98	112,503	-0.87(-1.78%)
Sep 09, 2021	48.32	48.93	47.99	48.85	160,449	+1.46(+3.08%)
Sep 08, 2021	47.41	47.51	47.22	47.39	19,286	-0.45(-0.93%)
Sep 07, 2021	47.99	48.02	47.58	47.84	14,949	-1.20(-2.44%)
Sep 03, 2021	48.34	49.05	48.32	49.03	18,500	+0.06(+0.12%)
Sep 02, 2021	48.94	49.08	48.83	48.97	34,957	+0.79(+1.64%)
Sep 01, 2021	48.07	48.27	47.93	48.18	41,705	+0.58(+1.22%)
Aug 31, 2021	48.08	48.29	47.46	47.60	25,877	-0.26(-0.54%)
Aug 30, 2021	47.42	47.86	47.39	47.86	18,483	+0.86(+1.83%)
Aug 27, 2021	47.12	47.29	46.55	47.00	14,992	+0.09(+0.19%)
Aug 26, 2021	46.84	47.15	46.72	46.91	16,307	-0.33(-0.70%)
Aug 25, 2021	46.91	47.26	46.87	47.24	19,040	-0.09(-0.19%)
Aug 24, 2021	47.66	47.80	47.10	47.33	20,565	-0.44(-0.91%)
Aug 23, 2021	47.84	48.30	47.43	47.77	62,649	-0.77(-1.58%)
Aug 20, 2021	47.71	48.55	47.71	48.53	21,953	+1.17(+2.47%)
Aug 19, 2021	46.91	48.10	46.91	47.36	25,570	+0.45(+0.96%)
Aug 18, 2021	47.55	47.55	46.67	46.91	29,918	+0.47(+1.01%)
Aug 17, 2021	46.65	46.78	46.34	46.44	26,333	+0.06(+0.13%)
Aug 16, 2021	46.35	46.64	46.07	46.38	51,609	+0.51(+1.11%)
Aug 13, 2021	45.53	46.07	45.53	45.87	36,853	+0.82(+1.82%)
Aug 12, 2021	44.55	45.05	44.55	45.05	12,548	+0.92(+2.08%)
Aug 11, 2021	44.22	44.29	44.08	44.13	12,791	+0.51(+1.17%)
Aug 10, 2021	44.31	44.50	43.60	43.62	74,213	-0.22(-0.50%)
Aug 09, 2021	43.16	43.84	43.03	43.84	43,577	+1.37(+3.23%)
Aug 06, 2021	42.94	42.94	42.39	42.47	26,547	-2.17(-4.86%)
Aug 05, 2021	44.21	44.65	44.21	44.64	31,236	+2.97(+7.13%)
Aug 04, 2021	42.02	42.04	41.67	41.67	18,854	+0.15(+0.36%)
Aug 03, 2021	41.48	41.74	41.31	41.52	56,638	+0.12(+0.29%)
Aug 02, 2021	41.20	41.83	41.19	41.40	23,448	+0.38(+0.93%)
Jul 30, 2021	41.11	41.42	40.96	41.02	15,081	+0.01(+0.02%)
Jul 29, 2021	41.20	41.20	40.90	41.01	14,920	-0.05(-0.12%)
Jul 28, 2021	40.94	41.19	40.55	41.06	13,113	+0.28(+0.69%)
Jul 27, 2021	40.81	41.90	40.64	40.78	25,311	+0.21(+0.51%)
Jul 26, 2021	40.79	41.00	40.46	40.57	18,004	-0.42(-1.03%)
Jul 23, 2021	40.87	41.06	40.78	40.99	23,983	+1.06(+2.67%)
Jul 22, 2021	40.30	40.30	39.93	39.93	45,821	+0.29(+0.73%)
Jul 21, 2021	39.61	40.57	39.45	39.64	31,625	-0.13(-0.33%)
Jul 20, 2021	39.71	39.98	39.45	39.77	19,510	-0.24(-0.60%)
Jul 19, 2021	39.95	40.12	39.82	40.01	28,856	-0.24(-0.60%)
Jul 16, 2021	40.46	40.46	40.24	40.25	18,423	-0.27(-0.67%)
Jul 15, 2021	40.40	40.54	40.39	40.52	14,852	-0.07(-0.17%)
Jul 14, 2021	40.34	40.69	40.34	40.59	32,802	+0.25(+0.62%)
Jul 13, 2021	40.39	40.64	40.34	40.34	17,758	+0.02(+0.05%)
Jul 12, 2021	40.45	41.50	40.25	40.32	23,662	+0.00(+0.00%)
Jul 09, 2021	40.23	40.73	40.16	40.32	42,497	+0.32(+0.80%)
Jul 08, 2021	40.28	40.29	40.00	40.00	24,743	+0.09(+0.23%)
Jul 07, 2021	39.77	40.00	39.76	39.91	26,829	+0.69(+1.76%)
Jul 06, 2021	39.45	39.45	39.06	39.22	20,836	+0.51(+1.32%)
Jul 02, 2021	38.59	38.80	38.56	38.71	17,556	+0.09(+0.25%)
Jul 01, 2021	38.65	38.81	38.55	38.62	10,907	+0.23(+0.59%)
Jun 30, 2021	38.46	38.80	38.29	38.39	28,870	+0.09(+0.23%)
Jun 29, 2021	38.38	38.42	38.24	38.30	13,688	+0.16(+0.42%)
Jun 28, 2021	38.33	38.95	38.00	38.14	148,630	+0.24(+0.65%)
Jun 25, 2021	38.40	38.40	37.80	37.90	151,316	+0.24(+0.64%)
Jun 24, 2021	37.98	38.22	37.63	37.66	26,853	+0.52(+1.40%)
Jun 23, 2021	37.95	37.95	37.09	37.13	47,804	-0.40(-1.06%)
Jun 22, 2021	37.61	37.82	37.37	37.53	79,031	+0.84(+2.30%)
Jun 21, 2021	36.70	37.05	36.40	36.69	22,516	+0.47(+1.31%)
Jun 18, 2021	36.29	36.56	36.12	36.22	19,094	-0.48(-1.32%)
Jun 17, 2021	36.56	36.70	36.32	36.70	19,870	+0.28(+0.77%)
Jun 16, 2021	37.04	37.05	36.36	36.42	153,025	-0.98(-2.62%)
Jun 15, 2021	37.53	38.35	37.23	37.40	98,733	-0.14(-0.37%)
Jun 14, 2021	37.50	37.54	37.37	37.54	23,588	-0.05(-0.13%)
Jun 11, 2021	37.95	37.95	37.48	37.59	24,825	-0.43(-1.13%)
Jun 10, 2021	37.58	38.03	37.58	38.02	41,002	+0.27(+0.72%)
Jun 09, 2021	37.36	37.94	37.32	37.75	38,209	+1.03(+2.81%)
Jun 08, 2021	37.26	37.39	36.72	36.72	34,454	+0.52(+1.44%)
Jun 07, 2021	35.75	36.20	35.74	36.20	33,986	+0.59(+1.66%)
Jun 04, 2021	35.45	35.71	35.45	35.61	14,217	+0.73(+2.09%)
Jun 03, 2021	34.80	35.23	34.71	34.88	22,128	-0.22(-0.64%)
Jun 02, 2021	35.24	35.31	35.03	35.10	19,458	-0.77(-2.13%)
Jun 01, 2021	36.43	36.47	35.81	35.87	39,675	-0.06(-0.17%)
May 28, 2021	35.75	36.10	35.75	35.93	23,681	+0.61(+1.73%)
May 27, 2021	35.58	35.61	35.32	35.32	51,010	-0.69(-1.92%)
May 26, 2021	36.07	36.19	35.87	36.01	38,546	-0.20(-0.55%)
May 25, 2021	36.15	36.32	36.03	36.21	38,744	+0.27(+0.74%)
May 24, 2021	35.30	36.06	35.30	35.95	12,290	+0.19(+0.52%)
May 21, 2021	36.00	36.00	35.71	35.76	13,340	-0.07(-0.18%)
May 20, 2021	35.54	35.93	35.54	35.83	20,911	+0.94(+2.68%)
May 19, 2021	34.72	35.00	34.62	34.89	16,831	+0.27(+0.78%)
May 18, 2021	34.60	34.66	34.52	34.62	18,885	+0.26(+0.76%)
May 17, 2021	34.44	34.53	34.32	34.36	27,597	+0.15(+0.44%)
May 14, 2021	33.63	34.22	33.63	34.21	42,808	+0.72(+2.15%)
May 13, 2021	33.17	33.55	33.17	33.49	37,261	+0.70(+2.13%)
May 12, 2021	33.14	33.16	32.71	32.79	35,163	-1.05(-3.10%)
May 11, 2021	33.35	34.37	33.35	33.84	31,313	-0.54(-1.58%)
May 10, 2021	34.52	34.63	34.33	34.38	32,887	-0.38(-1.11%)
May 07, 2021	34.55	34.79	34.42	34.77	17,062	+0.47(+1.37%)
May 06, 2021	33.93	34.30	33.90	34.30	313,631	+0.07(+0.20%)
May 05, 2021	34.10	39.90	33.90	34.23	638,599	+0.18(+0.53%)
May 04, 2021	34.10	34.91	33.31	34.05	36,365	-1.31(-3.70%)
May 03, 2021	35.26	35.47	35.26	35.36	21,826	+0.15(+0.43%)
Apr 30, 2021	35.45	35.58	35.08	35.21	18,900	-0.11(-0.31%)
Apr 29, 2021	35.22	35.41	35.16	35.32	22,934	+0.15(+0.43%)
Apr 28, 2021	35.20	35.35	35.08	35.17	24,728	+0.07(+0.20%)
Apr 27, 2021	34.95	35.18	34.92	35.10	25,487	+0.48(+1.39%)
Apr 26, 2021	35.99	35.99	34.41	34.62	23,446	-0.20(-0.56%)
Apr 23, 2021	34.38	34.96	34.38	34.81	12,500	-0.00(-0.00%)
Apr 22, 2021	34.73	34.82	34.58	34.82	22,389	-0.25(-0.71%)
Apr 21, 2021	34.98	35.20	34.78	35.06	21,728	+0.02(+0.04%)
Apr 20, 2021	35.16	35.27	34.98	35.05	20,071	-0.47(-1.32%)
Apr 19, 2021	35.50	35.52	35.41	35.52	15,921	-0.24(-0.67%)
Apr 16, 2021	35.53	35.76	35.52	35.76	17,100	+0.40(+1.13%)
Apr 15, 2021	35.20	35.48	35.20	35.36	17,704	+0.03(+0.10%)
Apr 14, 2021	35.31	35.44	35.27	35.33	19,526	+0.07(+0.18%)
Apr 13, 2021	35.20	35.38	35.14	35.26	22,705	+0.43(+1.23%)
Apr 12, 2021	35.11	35.11	34.83	34.83	22,375	-0.48(-1.35%)
Apr 09, 2021	34.95	35.33	34.94	35.30	222,200	+0.49(+1.42%)
Apr 08, 2021	34.70	34.94	34.70	34.81	14,425	+0.47(+1.38%)
Apr 07, 2021	34.40	34.55	34.30	34.34	34,538	-0.24(-0.70%)
Apr 06, 2021	34.50	34.72	34.41	34.58	25,281	+0.04(+0.12%)
Apr 05, 2021	34.60	34.60	34.35	34.54	30,217	+0.31(+0.92%)
Apr 01, 2021	34.19	34.31	34.10	34.23	26,400	+0.08(+0.22%)
Mar 31, 2021	34.45	34.45	34.15	34.15	18,963	-0.01(-0.01%)
Mar 30, 2021	34.20	34.26	34.06	34.16	28,839	-0.23(-0.68%)
Mar 29, 2021	34.32	34.45	34.32	34.39	31,444	+0.00(+0.00%)
Mar 26, 2021	34.40	34.44	34.23	34.39	32,000	+0.22(+0.64%)
Mar 25, 2021	33.96	34.24	33.94	34.17	30,331	+0.19(+0.56%)
Mar 24, 2021	33.68	34.08	33.59	33.98	35,449	-0.07(-0.19%)
Mar 23, 2021	33.88	34.37	33.83	34.05	29,086	+0.39(+1.14%)
Mar 22, 2021	33.29	33.75	33.29	33.66	33,837	+0.81(+2.47%)
Mar 19, 2021	32.68	33.07	32.66	32.85	34,600	-0.12(-0.38%)
Mar 18, 2021	32.89	33.20	32.84	32.98	21,514	+0.79(+2.44%)
Mar 17, 2021	32.28	32.40	31.94	32.19	28,743	-0.48(-1.47%)
Mar 16, 2021	32.51	32.76	32.51	32.67	40,489	+0.77(+2.41%)
Mar 15, 2021	31.92	32.11	31.84	31.90	61,837	+0.15(+0.47%)
Mar 12, 2021	31.58	31.83	31.48	31.75	188,000	-0.22(-0.69%)
Mar 11, 2021	32.20	32.20	31.54	31.97	368,778	+0.42(+1.33%)
Mar 10, 2021	31.70	31.81	31.41	31.55	413,062	-0.20(-0.63%)
Mar 09, 2021	31.79	32.04	31.75	31.75	250,884	+1.07(+3.49%)
Mar 08, 2021	30.53	31.06	30.42	30.68	263,277	-0.37(-1.19%)
Mar 05, 2021	31.26	31.36	30.86	31.05	156,900	-0.75(-2.36%)
Mar 04, 2021	32.41	32.49	31.59	31.80	36,782	-0.16(-0.50%)
Mar 03, 2021	32.02	32.10	31.76	31.96	49,729	-0.75(-2.29%)
Mar 02, 2021	32.80	32.80	32.46	32.71	114,335	-0.17(-0.52%)
Mar 01, 2021	32.82	32.97	32.76	32.88	169,671	+0.31(+0.95%)
Feb 26, 2021	33.21	33.22	32.48	32.57	57,300	-0.59(-1.79%)
Feb 25, 2021	33.33	33.50	33.03	33.16	32,611	-0.16(-0.47%)
Feb 24, 2021	33.15	33.32	32.95	33.32	17,195	+0.47(+1.42%)
Feb 23, 2021	32.98	33.01	32.73	32.85	34,395	-0.83(-2.47%)
Feb 22, 2021	33.49	33.74	33.29	33.69	41,055	+0.15(+0.43%)
Feb 19, 2021	33.84	33.84	33.54	33.54	26,000	-0.09(-0.25%)
Feb 18, 2021	33.86	33.86	33.50	33.62	65,082	-0.26(-0.75%)
Feb 17, 2021	33.98	33.99	33.76	33.88	60,543	-0.33(-0.95%)
Feb 16, 2021	34.57	34.57	34.14	34.21	29,278	-0.39(-1.12%)
Feb 12, 2021	34.29	34.63	34.29	34.59	36,500	+0.38(+1.13%)
Feb 11, 2021	34.33	34.33	34.14	34.21	33,348	+0.10(+0.29%)
Feb 10, 2021	34.38	34.41	33.94	34.11	30,332	+0.07(+0.21%)
Feb 09, 2021	34.32	34.57	34.04	34.04	302,816	-0.04(-0.12%)
Feb 08, 2021	34.41	34.42	34.07	34.08	45,555	+0.14(+0.41%)
Feb 05, 2021	34.00	34.01	33.81	33.94	39,000	+0.00(+0.00%)
Feb 04, 2021	33.81	34.09	33.75	33.94	34,511	-0.18(-0.53%)
Feb 03, 2021	34.16	34.20	33.93	34.12	83,178	-0.14(-0.41%)
Feb 02, 2021	34.28	34.43	34.04	34.26	20,215	+0.57(+1.71%)
Feb 01, 2021	33.99	34.01	33.61	33.69	45,544	+0.26(+0.76%)
Jan 29, 2021	33.70	33.85	33.30	33.43	25,700	-0.45(-1.33%)
Jan 28, 2021	33.56	33.97	33.56	33.88	37,946	+0.60(+1.80%)
Jan 27, 2021	33.40	33.60	33.14	33.28	30,915	-1.46(-4.20%)
Jan 26, 2021	35.01	35.11	34.74	34.74	34,970	-0.02(-0.06%)
Jan 25, 2021	34.52	34.78	34.40	34.76	32,419	+0.40(+1.16%)
Jan 22, 2021	33.92	34.40	33.92	34.36	36,200	-0.02(-0.06%)
Jan 21, 2021	34.25	34.49	34.19	34.38	31,094	-0.16(-0.46%)
Jan 20, 2021	34.92	34.92	34.39	34.54	28,642	-1.51(-4.19%)
Jan 19, 2021	36.12	36.16	35.98	36.05	32,461	+0.12(+0.33%)
Jan 15, 2021	36.06	36.11	35.74	35.93	26,800	-0.36(-0.99%)
Jan 14, 2021	35.94	36.50	35.94	36.29	28,374	+0.54(+1.51%)
Jan 13, 2021	35.60	35.83	35.57	35.75	23,431	+0.15(+0.42%)
Jan 12, 2021	35.35	35.71	35.35	35.60	30,594	+0.38(+1.08%)
Jan 11, 2021	34.82	35.27	34.82	35.22	44,390	+0.42(+1.21%)
Jan 08, 2021	35.12	35.24	34.68	34.80	32,400	-0.45(-1.26%)
Jan 07, 2021	35.10	35.57	35.10	35.24	39,695	+0.14(+0.41%)
Jan 06, 2021	34.66	35.19	34.66	35.10	81,452	-0.03(-0.09%)
Jan 05, 2021	35.39	35.39	34.90	35.13	263,914	-0.09(-0.27%)
Jan 04, 2021	35.19	35.41	35.08	35.23	27,242	+0.86(+2.49%)
Dec 31, 2020		34.37	34.37	34.37	13,371	+0.00(+0.00%)
Dec 30, 2020	34.53	34.53	34.36	34.37	13,371	+0.52(+1.52%)
Dec 29, 2020	33.97	33.97	33.72	33.85	22,590	+0.27(+0.81%)
Dec 28, 2020	33.76	33.84	33.53	33.58	25,668	+0.32(+0.95%)
Dec 24, 2020	33.30	33.47	33.17	33.27	14,400	+0.02(+0.08%)
Dec 23, 2020	33.39	33.46	33.16	33.24	25,835	+0.06(+0.18%)
Dec 22, 2020	33.37	33.42	33.08	33.18	23,073	-0.12(-0.36%)
Dec 21, 2020	32.94	33.45	32.81	33.30	30,394	-0.46(-1.36%)
Dec 18, 2020	34.08	34.08	33.41	33.76	30,500	-0.58(-1.69%)
Dec 17, 2020	33.97	34.34	33.95	34.34	37,446	+0.98(+2.94%)
Dec 16, 2020	33.37	33.52	33.30	33.36	31,114	+0.55(+1.68%)
Dec 15, 2020	32.85	32.85	32.66	32.81	32,468	-0.21(-0.64%)
Dec 14, 2020	32.91	33.26	32.87	33.02	58,525	+0.68(+2.10%)
Dec 11, 2020	32.42	32.50	32.23	32.34	15,700	-0.43(-1.30%)
Dec 10, 2020	32.48	32.89	32.48	32.77	19,982	-0.14(-0.44%)
Dec 09, 2020	33.15	33.17	32.72	32.91	15,949	-0.24(-0.72%)
Dec 08, 2020	33.02	33.34	33.01	33.15	29,446	+0.28(+0.84%)
Dec 07, 2020	32.96	33.10	32.79	32.87	27,929	-0.41(-1.22%)
Dec 04, 2020	33.18	33.28	33.12	33.28	52,400	-0.12(-0.36%)
Dec 03, 2020	33.52	33.67	33.29	33.40	33,868	+0.73(+2.23%)
Dec 02, 2020	32.70	32.82	32.66	32.67	12,829	+0.27(+0.83%)