Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.02	30.12	29.96	29.73	629,103	-0.23(-0.77%)
Nov 29, 2021	29.85	30.09	29.77	29.96	656,139	+0.44(+1.49%)
Nov 26, 2021	29.78	29.83	29.37	29.52	400,844	-0.46(-1.53%)
Nov 24, 2021	29.70	29.99	29.67	29.98	336,207	+0.00(+0.00%)
Nov 23, 2021	29.83	30.01	29.81	29.98	518,894	-0.27(-0.89%)
Nov 22, 2021	30.45	30.59	30.25	30.25	659,195	-0.19(-0.63%)
Nov 19, 2021	30.60	30.71	30.43	30.44	650,028	+0.18(+0.60%)
Nov 18, 2021	30.29	30.28	30.24	30.26	502,481	+0.02(+0.06%)
Nov 17, 2021	30.13	30.26	30.04	30.24	465,149	+0.18(+0.61%)
Nov 16, 2021	30.11	30.19	30.06	30.06	522,167	-0.12(-0.41%)
Nov 15, 2021	30.20	30.32	30.14	30.18	714,768	-0.30(-0.98%)
Nov 12, 2021	30.43	30.56	30.37	30.48	783,914	+0.32(+1.05%)
Nov 11, 2021	30.32	30.36	30.15	30.16	391,692	-0.06(-0.19%)
Nov 10, 2021	30.46		30.21	30.22	483,109	-0.03(-0.09%)
Nov 09, 2021	30.37	30.42	30.20	30.25	746,231	+0.00(+0.00%)
Nov 08, 2021	30.42	30.42	30.17	30.25	665,501	-0.16(-0.54%)
Nov 05, 2021	30.46	30.55	30.30	30.41	449,644	-0.14(-0.47%)
Nov 04, 2021	30.49	30.72	30.44	30.56	553,981	+0.11(+0.35%)
Nov 03, 2021	30.22	30.50	30.14	30.45	540,170	+0.38(+1.28%)
Nov 02, 2021	29.91	30.15	29.91	30.07	499,738	+0.15(+0.51%)
Nov 01, 2021	29.94	29.91	29.76	29.91	283,524	+0.01(+0.03%)
Oct 29, 2021	29.65	29.91	29.63	29.91	296,731	+0.04(+0.13%)
Oct 28, 2021	29.74	29.94	29.72	29.87	321,784	+0.17(+0.58%)
Oct 27, 2021	29.76	29.84	29.61	29.69	428,954	+0.03(+0.10%)
Oct 26, 2021	29.61	29.74		29.67	328,620	+0.17(+0.59%)
Oct 25, 2021	29.49	29.53	29.14	29.49	490,129	-0.27(-0.90%)
Oct 22, 2021	29.68	29.82	29.65	29.76	442,888	-0.15(-0.51%)
Oct 21, 2021	29.87	29.87	29.61	29.91	491,992	+0.52(+1.76%)
Oct 20, 2021	29.39	29.44	29.28	29.40	438,436	+0.20(+0.69%)
Oct 19, 2021	29.10	29.22	29.06	29.20	516,837	+0.18(+0.63%)
Oct 18, 2021	28.88	29.01	28.80	29.01	1,191,823	+0.11(+0.36%)
Oct 15, 2021	28.90	29.00	28.86	28.91	1,277,152	+0.03(+0.10%)
Oct 14, 2021	28.68	28.88	28.64	28.88	362,664	+0.43(+1.52%)
Oct 13, 2021	28.22	28.49	28.22	28.45	453,533	+0.42(+1.51%)
Oct 12, 2021	27.95	28.12	27.87	28.03	343,112	+0.09(+0.31%)
Oct 11, 2021	27.99	28.16	27.93	27.94	324,106	-0.10(-0.34%)
Oct 08, 2021	28.16	28.19	27.88	28.04	1,364,898	-0.20(-0.71%)
Oct 07, 2021	28.20	28.33	28.19	28.24	731,188	+0.12(+0.41%)
Oct 06, 2021	27.72	28.13	27.69	28.12	435,293	-0.10(-0.34%)
Oct 05, 2021	28.08	28.34	28.04	28.22	419,019	+0.25(+0.89%)
Oct 04, 2021	28.21	28.24	27.82	27.97	487,206	-0.30(-1.05%)
Oct 01, 2021	28.20	28.35	27.99	28.27	858,416	+0.59(+2.15%)
Sep 30, 2021	27.92	28.02	27.66	27.67	661,622	-0.02(-0.07%)
Sep 29, 2021	27.72	27.83	27.64	27.69	513,250	+0.13(+0.49%)
Sep 28, 2021	27.67	27.73	27.49	27.56	842,674	-0.84(-2.97%)
Sep 27, 2021	28.53	28.53	28.25	28.40	576,618	-0.50(-1.73%)
Sep 24, 2021	28.79	28.94	28.75	28.90	486,672	-0.38(-1.31%)
Sep 23, 2021	29.31	29.51	29.24	29.28	510,007	+0.08(+0.26%)
Sep 22, 2021	29.14	29.35	29.10	29.21	448,042	+0.05(+0.16%)
Sep 21, 2021	29.16	29.31	29.04	29.16	596,578	+0.40(+1.40%)
Sep 20, 2021	28.70	28.84	28.51	28.75	778,075	-0.22(-0.76%)
Sep 17, 2021	29.12	29.27	28.84	28.98	1,214,440	-0.23(-0.79%)
Sep 16, 2021	29.09	29.28	28.98	29.21	575,999	+0.16(+0.56%)
Sep 15, 2021	28.96	29.05	28.83	29.04	447,355	+0.01(+0.03%)
Sep 14, 2021	29.18	29.28	29.02	29.03	524,182	-0.16(-0.56%)
Sep 13, 2021	29.30	29.31	29.09	29.20	788,624	+0.29(+1.00%)
Sep 10, 2021	29.20	29.23	28.91	28.91	487,273	-0.18(-0.63%)
Sep 09, 2021	29.17	29.24	29.08	29.09	402,053	-0.11(-0.36%)
Sep 08, 2021	29.03	29.26	29.00	29.20	469,096	-0.01(-0.03%)
Sep 07, 2021	29.27	29.35	29.19	29.21	370,164	-0.11(-0.36%)
Sep 03, 2021	29.13	29.39	29.08	29.31	408,658	-0.10(-0.33%)
Sep 02, 2021	29.24	29.44	29.21	29.41	441,091	+0.27(+0.92%)
Sep 01, 2021	29.04	29.21	29.03	29.14	475,321	+0.22(+0.76%)
Aug 31, 2021	28.81	28.92	28.77	28.92	341,283	-0.04(-0.13%)
Aug 30, 2021	28.97	29.01	28.90	28.96	298,148	+0.05(+0.17%)
Aug 27, 2021	28.78	28.94	28.72	28.91	639,826	+0.12(+0.43%)
Aug 26, 2021	28.80	28.84	28.70	28.78	331,302	+0.12(+0.44%)
Aug 25, 2021	28.61	28.70	28.57	28.66	624,649	-0.13(-0.47%)
Aug 24, 2021	28.64	28.87	28.60	28.79	344,952	-0.10(-0.33%)
Aug 23, 2021	28.69	28.96	28.64	28.89	415,204	+0.14(+0.50%)
Aug 20, 2021	28.55	28.76	28.54	28.74	418,555	+0.06(+0.20%)
Aug 19, 2021	28.51	28.74	28.47	28.69	586,035	-0.01(-0.03%)
Aug 18, 2021	28.81	28.91	28.70	28.70	373,719	-0.16(-0.56%)
Aug 17, 2021	28.83	28.86	28.69	28.86	518,228	-0.13(-0.46%)
Aug 16, 2021	28.90	28.99	28.76	28.99	360,240	-0.02(-0.07%)
Aug 13, 2021	28.93	29.07	28.93	29.01	265,440	+0.10(+0.33%)
Aug 12, 2021	28.84	28.93	28.79	28.92	501,423	-0.01(-0.03%)
Aug 11, 2021	28.72	28.93	28.71	28.93	413,798	+0.36(+1.28%)
Aug 10, 2021	28.45	28.57	28.42	28.56	583,100	-0.07(-0.23%)
Aug 09, 2021	28.60	28.73	28.59	28.63	1,152,014	+0.04(+0.13%)
Aug 06, 2021	28.68	28.78	28.55	28.59	797,556	-0.65(-2.23%)
Aug 05, 2021	29.16	29.25	29.03	29.24	664,064	+0.14(+0.48%)
Aug 04, 2021	28.87	29.20	28.86	29.10	2,051,879	+0.43(+1.50%)
Aug 03, 2021	28.43	28.68	28.36	28.67	1,573,942	+0.58(+2.07%)
Aug 02, 2021	27.95	28.26	27.88	28.09	568,060	-0.13(-0.47%)
Jul 30, 2021	28.16	28.33	28.16	28.23	928,766	+0.23(+0.82%)
Jul 29, 2021	28.05	28.25	28.00	28.00	686,819	+0.90(+3.30%)
Jul 28, 2021	26.99	27.18	26.94	27.10	533,728	+0.10(+0.35%)
Jul 27, 2021	26.89	27.02	26.84	27.01	389,295	+0.08(+0.28%)
Jul 26, 2021	26.95	26.96	26.86	26.93	375,885	-0.25(-0.91%)
Jul 23, 2021	27.02	27.28	27.00	27.18	426,889	+0.12(+0.46%)
Jul 22, 2021	27.11	27.17	27.03	27.05	566,532	+0.30(+1.10%)
Jul 21, 2021	26.69	26.83	26.64	26.76	761,117	+0.09(+0.32%)
Jul 20, 2021	26.36	26.71	26.32	26.67	1,091,991	+0.20(+0.76%)
Jul 19, 2021	26.57	26.65	26.34	26.47	784,190	-0.59(-2.18%)
Jul 16, 2021	27.10	27.19	27.00	27.06	514,011	+0.10(+0.39%)
Jul 15, 2021	27.06	27.19	26.86	26.96	647,092	-0.15(-0.56%)
Jul 14, 2021	27.12	27.22	27.03	27.11	596,997	+0.08(+0.28%)
Jul 13, 2021	27.00	27.24	27.00	27.04	578,900	+0.14(+0.53%)
Jul 12, 2021	26.77	26.98	26.76	26.89	642,832	+0.31(+1.18%)
Jul 09, 2021	26.47	26.63	26.46	26.58	605,720	+0.40(+1.53%)
Jul 08, 2021	26.11	26.25	26.01	26.18	502,482	-0.42(-1.58%)
Jul 07, 2021	26.47	26.61	26.42	26.60	443,969	+0.18(+0.69%)
Jul 06, 2021	26.14	26.43	26.13	26.42	553,858	+0.31(+1.20%)
Jul 02, 2021	25.94	26.16	25.89	26.10	502,691	+0.29(+1.11%)
Jul 01, 2021	25.74	25.86	25.73	25.82	523,523	+0.41(+1.61%)
Jun 30, 2021	25.30	25.43	25.25	25.41	469,937	+0.05(+0.19%)
Jun 29, 2021	25.41	25.46	25.33	25.36	3,109,559	-0.14(-0.56%)
Jun 28, 2021	25.84	25.84	25.50	25.50	3,656,825	-0.41(-1.58%)
Jun 25, 2021	25.82	25.93	25.74	25.91	669,216	-0.05(-0.18%)
Jun 24, 2021	25.88	26.02	25.86	25.96	398,607	+0.18(+0.70%)
Jun 23, 2021	26.01	26.02	25.76	25.78	357,586	+0.01(+0.04%)
Jun 22, 2021	25.72	25.86	25.68	25.77	757,815	-0.12(-0.48%)
Jun 21, 2021	25.51	25.94	25.44	25.89	1,029,074	+0.54(+2.14%)
Jun 18, 2021	25.53	25.54	25.29	25.35	587,004	-0.53(-2.06%)
Jun 17, 2021	25.69	25.92	25.68	25.88	369,287	+0.08(+0.30%)
Jun 16, 2021	26.14	26.19	25.78	25.81	578,003	-0.13(-0.51%)
Jun 15, 2021	25.90	25.96	25.84	25.94	434,980	+0.09(+0.33%)
Jun 14, 2021	25.77	25.85	25.69	25.85	268,534	+0.15(+0.59%)
Jun 11, 2021	25.67	25.73	25.61	25.70	319,091	+0.15(+0.60%)
Jun 10, 2021	25.47	25.57	25.42	25.55	303,713	+0.13(+0.52%)
Jun 09, 2021	25.39	25.51	25.36	25.42	407,506	+0.13(+0.53%)
Jun 08, 2021	25.24	25.32	25.20	25.28	372,740	+0.32(+1.30%)
Jun 07, 2021	25.11	25.12	24.93	24.96	300,434	-0.08(-0.30%)
Jun 04, 2021	25.02	25.04	24.93	25.04	386,006	+0.10(+0.42%)
Jun 03, 2021	24.98	25.01	24.84	24.93	360,547	-0.11(-0.46%)
Jun 02, 2021	24.97	25.10	24.91	25.04	385,303	+0.04(+0.15%)
Jun 01, 2021	25.27	25.28	24.98	25.01	405,605	+0.11(+0.46%)
May 28, 2021	24.96	25.05	24.87	24.89	542,439	-0.10(-0.42%)
May 27, 2021	25.12	25.14	24.94	25.00	752,251	-0.29(-1.13%)
May 26, 2021	25.33	25.36	25.21	25.28	383,879	-0.10(-0.41%)
May 25, 2021	25.35	25.50	25.32	25.39	476,728	-0.08(-0.30%)
May 24, 2021	25.40	25.51	25.40	25.46	260,757	+0.20(+0.79%)
May 21, 2021	25.41	25.48	25.23	25.26	376,891	-0.09(-0.34%)
May 20, 2021	25.15	25.40	25.15	25.35	538,379	+0.34(+1.37%)
May 19, 2021	24.73	25.04	24.67	25.01	1,316,623	+0.13(+0.54%)
May 18, 2021	25.04	25.05	24.87	24.87	475,030	-0.08(-0.31%)
May 17, 2021	24.98	25.06	24.92	24.95	544,278	-0.15(-0.61%)
May 14, 2021	24.86	25.13	24.84	25.10	657,220	+0.57(+2.33%)
May 13, 2021	24.24	24.60	24.23	24.53	635,332	+0.21(+0.86%)
May 12, 2021	24.46	24.62	24.30	24.32	599,909	-0.17(-0.70%)
May 11, 2021	24.39	24.52	24.30	24.49	893,511	-0.75(-2.98%)
May 10, 2021	25.41	25.43	25.20	25.24	577,879	-0.24(-0.93%)
May 07, 2021	25.45	25.57	25.44	25.48	383,999	+0.29(+1.13%)
May 06, 2021	25.07	25.21	25.00	25.20	420,555	+0.12(+0.49%)
May 05, 2021	25.11	25.15	24.95	25.07	688,955	+0.38(+1.54%)
May 04, 2021	24.81	24.87	24.60	24.69	925,996	-0.43(-1.71%)
May 03, 2021	25.01	25.21	25.01	25.12	306,926	+0.28(+1.11%)
Apr 30, 2021	24.96	24.99	24.82	24.84	526,225	-0.19(-0.76%)
Apr 29, 2021	25.00	25.06	24.92	25.04	494,180	-0.15(-0.60%)
Apr 28, 2021	25.14	25.27	25.10	25.19	347,695	-0.01(-0.04%)
Apr 27, 2021	25.19	25.26	25.12	25.20	350,509	-0.02(-0.07%)
Apr 26, 2021	25.28	25.28	25.18	25.22	271,863	-0.18(-0.70%)
Apr 23, 2021	25.10	25.41	25.10	25.39	463,796	+0.24(+0.97%)
Apr 22, 2021	25.21	25.32	25.10	25.15	514,279	+0.01(+0.04%)
Apr 21, 2021	25.08	25.26	25.08	25.14	430,392	+0.13(+0.52%)
Apr 20, 2021	25.22	25.32	24.95	25.01	846,427	-0.21(-0.82%)
Apr 19, 2021	25.33	25.33	25.18	25.22	527,737	-0.06(-0.22%)
Apr 16, 2021	25.17	25.29	25.13	25.27	344,561	+0.18(+0.71%)
Apr 15, 2021	24.93	25.16	24.91	25.09	441,814	+0.15(+0.60%)
Apr 14, 2021	24.99	25.04	24.90	24.94	441,190	+0.17(+0.68%)
Apr 13, 2021	24.61	24.79	24.56	24.78	368,071	-0.02(-0.08%)
Apr 12, 2021	24.54	24.82	24.54	24.79	914,276	+0.06(+0.23%)
Apr 09, 2021	24.67	24.76	24.60	24.74	297,979	+0.17(+0.69%)
Apr 08, 2021	24.52	24.59	24.48	24.57	368,067	+0.21(+0.85%)
Apr 07, 2021	24.47	24.48	24.28	24.36	662,354	+0.18(+0.74%)
Apr 06, 2021	24.02	24.27	24.01	24.19	898,841	-0.18(-0.73%)
Apr 05, 2021	24.08	24.39	24.08	24.36	368,838	+0.40(+1.68%)
Apr 01, 2021	23.68	23.96	23.67	23.96	461,445	+0.41(+1.75%)
Mar 31, 2021	23.66	23.68	23.51	23.55	524,096	+0.06(+0.24%)
Mar 30, 2021	23.46	23.61	23.44	23.49	407,986	-0.21(-0.87%)
Mar 29, 2021	23.49	23.75	23.49	23.70	480,187	+0.15(+0.64%)
Mar 26, 2021	23.40	23.56	23.31	23.55	572,132	+0.00(+0.00%)
Mar 25, 2021	23.29	23.56	23.22	23.55	585,569	+0.38(+1.66%)
Mar 24, 2021	23.17	23.29	23.11	23.17	566,722	+0.01(+0.04%)
Mar 23, 2021	23.00	23.32	23.00	23.16	2,040,114	+0.10(+0.45%)
Mar 22, 2021	23.02	23.12	22.88	23.05	452,446	-0.12(-0.53%)
Mar 19, 2021	23.24	23.30	23.12	23.17	820,965	+0.05(+0.20%)
Mar 18, 2021	23.01	23.30	22.97	23.13	796,295	-0.04(-0.16%)
Mar 17, 2021	23.24	23.28	22.98	23.17	838,159	+0.35(+1.52%)
Mar 16, 2021	22.57	22.87	22.55	22.82	1,067,091	+0.07(+0.29%)
Mar 15, 2021	22.71	22.80	22.52	22.75	1,120,248	-0.01(-0.04%)
Mar 12, 2021	22.39	22.77	22.35	22.76	1,814,051	+0.02(+0.08%)
Mar 11, 2021	22.67	22.75	22.59	22.74	1,300,843	+0.26(+1.17%)
Mar 10, 2021	22.61	22.63	22.45	22.48	708,217	+0.02(+0.08%)
Mar 09, 2021	22.47	22.61	22.42	22.46	534,459	+0.50(+2.26%)
Mar 08, 2021	21.91	22.25	21.87	21.97	723,348	-0.33(-1.47%)
Mar 05, 2021	22.17	22.33	21.96	22.29	735,385	+0.13(+0.59%)
Mar 04, 2021	22.47	22.56	22.13	22.16	916,297	-0.22(-0.96%)
Mar 03, 2021	22.34	22.48	22.25	22.38	821,220	+0.01(+0.04%)
Mar 02, 2021	22.47	22.49	22.29	22.37	550,667	+0.05(+0.21%)
Mar 01, 2021	22.37	22.37	22.13	22.32	1,694,897	+0.34(+1.53%)
Feb 26, 2021	22.29	22.31	21.99	21.99	1,126,102	-0.55(-2.45%)
Feb 25, 2021	22.85	22.96	22.46	22.54	519,638	-0.27(-1.19%)
Feb 24, 2021	22.72	22.84	22.54	22.81	557,141	-0.14(-0.61%)
Feb 23, 2021	22.79	23.00	22.75	22.95	442,636	+0.11(+0.49%)
Feb 22, 2021	22.97	23.03	22.82	22.84	686,007	-0.37(-1.61%)
Feb 19, 2021	23.49	23.49	23.20	23.21	912,421	-0.54(-2.29%)
Feb 18, 2021	23.60	23.79	23.46	23.75	615,436	-0.22(-0.90%)
Feb 17, 2021	23.85	23.99	23.69	23.97	1,441,622	-0.27(-1.12%)
Feb 16, 2021	24.28	24.41	24.21	24.24	639,148	+0.05(+0.19%)
Feb 12, 2021	23.92	24.25	23.91	24.19	568,927	+0.51(+2.17%)
Feb 11, 2021	23.65	23.74	23.58	23.68	584,771	+0.52(+2.26%)
Feb 10, 2021	23.26	23.29	23.03	23.16	637,108	-0.21(-0.88%)
Feb 09, 2021	23.20	23.42	23.18	23.36	582,959	-0.28(-1.19%)
Feb 08, 2021	23.76	23.78	23.55	23.64	790,715	+0.07(+0.28%)
Feb 05, 2021	23.61	23.70	23.50	23.58	639,763	-0.28(-1.18%)
Feb 04, 2021	23.69	23.91	23.64	23.86	520,520	+0.07(+0.28%)
Feb 03, 2021	23.84	23.89	23.65	23.79	470,078	-0.21(-0.86%)
Feb 02, 2021	23.85	24.05	23.79	24.00	363,817	+0.26(+1.10%)
Feb 01, 2021	23.60	23.75	23.52	23.74	512,200	+0.51(+2.18%)
Jan 29, 2021	23.49	23.60	23.19	23.23	469,993	-0.64(-2.67%)
Jan 28, 2021	23.75	24.08	23.74	23.87	635,936	+0.04(+0.16%)
Jan 27, 2021	23.91	24.06	23.75	23.83	767,238	-0.39(-1.62%)
Jan 26, 2021	24.19	24.25	24.07	24.22	505,908	+0.23(+0.98%)
Jan 25, 2021	23.91	24.01	23.78	23.99	664,521	+0.08(+0.35%)
Jan 22, 2021	23.93	24.05	23.90	23.90	749,916	+0.41(+1.75%)
Jan 21, 2021	23.38	23.50	23.31	23.49	463,227	+0.00(+0.00%)
Jan 20, 2021	23.28	23.50	23.25	23.49	333,891	+0.18(+0.76%)
Jan 19, 2021	23.24	23.37	23.15	23.32	552,646	+0.12(+0.52%)
Jan 15, 2021	23.17	23.29	22.99	23.19	481,638	-0.15(-0.64%)
Jan 14, 2021	23.30	23.49	23.25	23.34	427,493	+0.07(+0.32%)
Jan 13, 2021	23.33	23.41	23.21	23.27	417,511	-0.13(-0.56%)
Jan 12, 2021	23.35	23.41	23.23	23.40	460,526	-0.26(-1.11%)
Jan 11, 2021	23.69	23.81	23.57	23.66	413,070	-0.40(-1.67%)
Jan 08, 2021	24.01	24.18	23.88	24.06	505,036	+0.26(+1.10%)
Jan 07, 2021	23.90	23.92	23.67	23.80	678,484	-0.49(-2.00%)
Jan 06, 2021	23.88	24.39	23.83	24.29	928,257	+0.88(+3.76%)
Jan 05, 2021	23.20	23.41	23.14	23.41	808,939	+0.09(+0.40%)
Jan 04, 2021	23.77	23.82	23.26	23.32	602,382	+0.23(+1.01%)
Dec 31, 2020		23.08	23.08	23.08	343,974	-0.09(-0.40%)
Dec 30, 2020	23.40	23.40	23.17	23.17	343,974	-0.18(-0.76%)
Dec 29, 2020	23.54	23.59	23.28	23.35	485,323	+0.21(+0.89%)
Dec 28, 2020	23.05	23.23	23.04	23.15	407,610	+0.31(+1.35%)
Dec 24, 2020	22.81	22.86	22.74	22.84	175,325	+0.22(+0.99%)
Dec 23, 2020	22.68	22.71	22.53	22.61	440,634	+0.13(+0.58%)
Dec 22, 2020	22.37	22.50	22.33	22.48	356,634	-0.07(-0.29%)
Dec 21, 2020	22.33	22.57	22.14	22.55	463,996	-0.32(-1.39%)
Dec 18, 2020	22.85	22.91	22.69	22.87	524,161	+0.07(+0.29%)
Dec 17, 2020	22.88	22.89	22.73	22.80	426,954	+0.25(+1.12%)
Dec 16, 2020	22.53	22.60	22.49	22.55	299,528	+0.17(+0.75%)
Dec 15, 2020	22.27	22.41	22.21	22.38	378,756	-0.01(-0.04%)
Dec 14, 2020	22.56	22.59	22.38	22.39	535,300	-0.21(-0.91%)
Dec 11, 2020	22.42	22.62	22.41	22.59	522,024	-0.22(-0.98%)
Dec 10, 2020	22.73	22.92	22.71	22.82	394,360	+0.12(+0.54%)
Dec 09, 2020	22.78	22.80	22.59	22.70	473,454	+0.12(+0.54%)
Dec 08, 2020	22.43	22.60	22.36	22.58	368,136	+0.18(+0.79%)
Dec 07, 2020	22.21	22.47	22.16	22.40	536,256	+0.07(+0.34%)
Dec 04, 2020	22.15	22.32	22.13	22.32	573,842	+0.07(+0.34%)
Dec 03, 2020	22.15	22.29	22.11	22.25	384,506	+0.12(+0.55%)
Dec 02, 2020	22.18	22.26	22.04	22.13	336,230	-0.06(-0.25%)