Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	87.90	88.79	84.51	85.67	432,419	-2.53(-2.87%)
Nov 29, 2021	87.91	88.37	86.51	88.20	543,853	+2.85(+3.34%)
Nov 26, 2021	87.40	88.77	84.58	85.35	188,428	-4.16(-4.65%)
Nov 24, 2021	88.98	89.73	86.97	89.51	189,629	-0.01(-0.01%)
Nov 23, 2021	90.18	91.30	88.75	89.52	283,943	-1.06(-1.17%)
Nov 22, 2021	93.36	94.92	90.56	90.58	326,323	-1.41(-1.53%)
Nov 19, 2021	90.85	92.57	89.72	91.99	206,124	+1.14(+1.25%)
Nov 18, 2021	91.61	90.88	89.61	90.85	278,545	+0.19(+0.21%)
Nov 17, 2021	91.40	91.40	89.32	90.66	288,691	-0.79(-0.86%)
Nov 16, 2021	89.15	91.52	89.01	91.45	210,232	+1.63(+1.81%)
Nov 15, 2021	90.72	91.12	88.69	89.82	199,678	-0.12(-0.13%)
Nov 12, 2021	90.90	91.17	89.45	89.94	170,801	-0.33(-0.37%)
Nov 11, 2021	89.40	90.40	88.66	90.27	195,025	+2.11(+2.39%)
Nov 10, 2021	88.57			88.16	228,002	-2.09(-2.32%)
Nov 09, 2021	90.96	91.27	89.45	90.25	309,438	-0.27(-0.30%)
Nov 08, 2021	90.97	92.08	90.22	90.52	409,608	+0.29(+0.32%)
Nov 05, 2021	92.10	93.15	90.13	90.23	504,261	-0.75(-0.82%)
Nov 04, 2021	89.56	91.12	88.85	90.98	332,352	+2.20(+2.48%)
Nov 03, 2021	87.60	88.87	86.75	88.78	272,442	+1.17(+1.34%)
Nov 02, 2021	87.57	89.10	87.17	87.61	382,796	+0.11(+0.13%)
Nov 01, 2021	85.42	87.62	85.27	87.50	360,570	+2.47(+2.90%)
Oct 29, 2021	83.48	85.39		85.03	378,998	+0.72(+0.85%)
Oct 28, 2021	82.58	85.34	82.58	84.31	411,657	+2.94(+3.61%)
Oct 27, 2021	79.99	81.97	80.10	81.37	278,212	+0.83(+1.03%)
Oct 26, 2021	80.91			80.54	238,483	+0.36(+0.45%)
Oct 25, 2021	78.49	80.30	77.98	80.18	215,144	+2.07(+2.65%)
Oct 22, 2021	78.83	79.51	77.81	78.11	150,900	-0.78(-0.99%)
Oct 21, 2021	77.35	79.01	77.03	78.89	171,571	+1.19(+1.53%)
Oct 20, 2021	78.01	79.09	77.28	77.70	230,083	-0.82(-1.04%)
Oct 19, 2021	77.23	78.77	76.86	78.52	176,158	+1.44(+1.87%)
Oct 18, 2021	76.49	77.48	76.02	77.08	178,357	+0.02(+0.03%)
Oct 15, 2021	78.51	79.50	76.84	77.06	332,522	-0.02(-0.03%)
Oct 14, 2021	76.87	77.22	75.94	77.08	280,526	+2.32(+3.10%)
Oct 13, 2021	75.81	76.36	73.89	74.76	395,864	-1.01(-1.33%)
Oct 12, 2021	77.18	77.32	75.56	75.77	218,117	-0.81(-1.06%)
Oct 11, 2021	77.02	78.09	76.52	76.58	161,894	-0.87(-1.12%)
Oct 08, 2021	78.88	79.01	77.40	77.45	200,839	-1.27(-1.61%)
Oct 07, 2021	78.59	79.83	78.31	78.72	432,443	+0.96(+1.23%)
Oct 06, 2021	77.05	78.45	76.88	77.76	208,338	-0.51(-0.65%)
Oct 05, 2021	79.00	79.72	78.01	78.27	280,055	-0.05(-0.06%)
Oct 04, 2021	78.45	78.70	77.16	78.32	434,190	-0.40(-0.51%)
Oct 01, 2021	78.43	79.30	76.91	78.72	364,574	+0.75(+0.96%)
Sep 30, 2021	77.24	78.65	77.21	77.97	415,280	+1.74(+2.28%)
Sep 29, 2021	77.86	77.86	75.51	76.23	343,673	-1.15(-1.49%)
Sep 28, 2021	80.40	80.71	77.24	77.38	471,699	-4.32(-5.29%)
Sep 27, 2021	80.97	81.99	79.58	81.70	296,658	+0.26(+0.32%)
Sep 24, 2021	81.89	82.53	80.90	81.44	262,964	-0.95(-1.15%)
Sep 23, 2021	81.92	82.56	81.23	82.39	552,884	+1.16(+1.43%)
Sep 22, 2021	78.54	81.45	78.36	81.23	611,801	+3.38(+4.34%)
Sep 21, 2021	77.67	78.10	76.14	77.85	343,336	+0.62(+0.80%)
Sep 20, 2021	76.04	77.47	75.45	77.23	516,013	-0.42(-0.54%)
Sep 17, 2021	78.41	78.85	76.79	77.65	1,285,928	-0.78(-0.99%)
Sep 16, 2021	76.42	79.30	76.22	78.43	707,901	+2.03(+2.66%)
Sep 15, 2021	76.61	76.61	75.49	76.40	327,134	-0.10(-0.13%)
Sep 14, 2021	76.34	76.85	75.70	76.50	406,521	+0.52(+0.68%)
Sep 13, 2021	75.06	76.24	73.88	75.98	418,216	+1.85(+2.50%)
Sep 10, 2021	75.01	76.34	74.09	74.13	488,053	-0.74(-0.99%)
Sep 09, 2021	75.62	76.49	74.87	74.87	348,727	-1.14(-1.50%)
Sep 08, 2021	77.42	77.42	75.47	76.01	495,310	-1.49(-1.92%)
Sep 07, 2021	77.10	78.32	76.70	77.50	519,971	-0.65(-0.83%)
Sep 03, 2021	78.73	79.06	77.58	78.15	759,769	-0.56(-0.71%)
Sep 02, 2021	76.00	79.44	74.54	78.71	1,735,015	+7.75(+10.92%)
Sep 01, 2021	70.34	71.81	69.60	70.96	716,035	+1.04(+1.49%)
Aug 31, 2021	69.95	70.44	68.93	69.92	395,830	+0.08(+0.11%)
Aug 30, 2021	70.75	71.21	69.65	69.84	431,546	-0.52(-0.74%)
Aug 27, 2021	68.32	70.70	68.32	70.36	474,612	+2.29(+3.36%)
Aug 26, 2021	67.03	68.22	66.88	68.07	357,858	+0.77(+1.14%)
Aug 25, 2021	66.61	67.52	66.61	67.30	286,137	+1.09(+1.65%)
Aug 24, 2021	65.41	66.27	65.08	66.21	259,606	+0.90(+1.38%)
Aug 23, 2021	64.84	65.57	64.03	65.31	196,435	+1.91(+3.01%)
Aug 20, 2021	62.83	63.47	62.63	63.40	181,250	+0.57(+0.91%)
Aug 19, 2021	62.64	63.32	61.88	62.83	198,353	-0.13(-0.21%)
Aug 18, 2021	63.47	64.49	62.90	62.96	207,013	-0.33(-0.52%)
Aug 17, 2021	64.31	64.31	61.56	63.29	444,283	-1.82(-2.80%)
Aug 16, 2021	65.91	65.91	64.93	65.11	295,196	-0.93(-1.41%)
Aug 13, 2021	64.53	66.25	63.89	66.04	643,643	+1.53(+2.37%)
Aug 12, 2021	64.40	64.58	63.35	64.51	257,905	+0.01(+0.02%)
Aug 11, 2021	64.92	64.92	62.87	64.50	249,773	-0.25(-0.39%)
Aug 10, 2021	64.00	64.94	63.06	64.75	326,533	+0.84(+1.31%)
Aug 09, 2021	64.73	64.73	62.77	63.91	222,560	-0.32(-0.50%)
Aug 06, 2021	62.78	64.32	62.65	64.23	268,593	+1.35(+2.15%)
Aug 05, 2021	63.05	63.54	62.33	62.88	160,542	+0.52(+0.83%)
Aug 04, 2021	62.35	63.00	62.13	62.36	208,352	+0.12(+0.19%)
Aug 03, 2021	62.35	62.77	61.37	62.24	239,915	+0.04(+0.06%)
Aug 02, 2021	62.79	63.79	62.12	62.20	199,105	+0.29(+0.47%)
Jul 30, 2021	60.72	62.15	60.67	61.91	249,112	+0.37(+0.60%)
Jul 29, 2021	60.92	61.91	60.79	61.54	170,594	+0.94(+1.55%)
Jul 28, 2021	59.71	61.31	59.48	60.60	244,171	+1.28(+2.16%)
Jul 27, 2021	60.91	61.06	57.97	59.32	320,847	-1.62(-2.66%)
Jul 26, 2021	61.19	61.56	60.51	60.94	200,727	-0.34(-0.55%)
Jul 23, 2021	60.93	61.73	60.03	61.28	357,765	+0.52(+0.86%)
Jul 22, 2021	61.39	61.51	60.31	60.76	218,245	-1.20(-1.94%)
Jul 21, 2021	61.37	62.83	61.37	61.96	457,758	+1.03(+1.69%)
Jul 20, 2021	59.80	61.38	59.53	60.93	424,845	+1.23(+2.06%)
Jul 19, 2021	59.61	60.60	58.87	59.70	229,786	-1.22(-2.00%)
Jul 16, 2021	62.98	63.31	60.91	60.92	245,232	-1.52(-2.43%)
Jul 15, 2021	63.97	64.38	61.73	62.44	367,031	-1.96(-3.04%)
Jul 14, 2021	66.07	66.92	64.32	64.40	287,085	-1.08(-1.65%)
Jul 13, 2021	64.80	65.64	64.47	65.48	347,760	+0.33(+0.51%)
Jul 12, 2021	65.45	65.74	64.45	65.15	230,473	-0.14(-0.21%)
Jul 09, 2021	63.81	65.67	63.40	65.29	266,770	+1.65(+2.59%)
Jul 08, 2021	63.50	64.49	62.31	63.64	341,684	-1.14(-1.76%)
Jul 07, 2021	66.85	67.37	64.47	64.78	291,261	-1.50(-2.26%)
Jul 06, 2021	67.70	67.79	65.23	66.28	268,732	-1.42(-2.10%)
Jul 02, 2021	68.70	69.11	67.58	67.70	280,220	-0.36(-0.53%)
Jul 01, 2021	68.79	69.33	67.86	68.06	360,959	-0.74(-1.08%)
Jun 30, 2021	68.33	69.22	68.01	68.80	560,989	+0.21(+0.31%)
Jun 29, 2021	67.34	68.68	67.13	68.59	383,675	+1.13(+1.68%)
Jun 28, 2021	66.67	68.03	66.55	67.46	413,898	+1.34(+2.03%)
Jun 25, 2021	66.62	67.61	65.97	66.12	880,032	-0.13(-0.20%)
Jun 24, 2021	65.01	66.65	65.00	66.25	498,141	+1.85(+2.87%)
Jun 23, 2021	64.09	64.95	63.93	64.40	808,462	+0.31(+0.48%)
Jun 22, 2021	64.03	64.34	63.54	64.09	423,724	-0.09(-0.14%)
Jun 21, 2021	63.63	64.32	62.77	64.18	473,388	+0.77(+1.21%)
Jun 18, 2021	64.86	65.38	63.20	63.41	666,572	-2.51(-3.81%)
Jun 17, 2021	65.43	66.99	65.29	65.92	271,739	+0.06(+0.09%)
Jun 16, 2021	66.67	67.33	65.28	65.86	297,645	-0.79(-1.19%)
Jun 15, 2021	67.03	67.75	66.42	66.65	216,483	-0.41(-0.61%)
Jun 14, 2021	66.50	67.11	66.00	67.06	496,777	+0.76(+1.15%)
Jun 11, 2021	66.49	67.06	65.72	66.30	278,261	-0.09(-0.14%)
Jun 10, 2021	67.19	68.26	66.08	66.39	378,565	-0.36(-0.54%)
Jun 09, 2021	67.78	67.80	66.66	66.75	380,107	-0.47(-0.70%)
Jun 08, 2021	66.42	67.31	65.55	67.22	378,258	+0.54(+0.81%)
Jun 07, 2021	66.79	67.07	65.68	66.68	509,865	-0.58(-0.86%)
Jun 04, 2021	65.89	67.75	65.56	67.26	620,926	+2.15(+3.30%)
Jun 03, 2021	65.00	65.69	63.87	65.11	2,077,110	+3.18(+5.13%)
Jun 02, 2021	62.88	63.20	61.75	61.93	734,063	-1.02(-1.62%)
Jun 01, 2021	63.30	63.76	62.15	62.95	533,609	-0.05(-0.08%)
May 28, 2021	63.37	63.48	62.51	63.00	468,441	+0.13(+0.21%)
May 27, 2021	63.24	63.65	62.70	62.87	636,260	-0.08(-0.13%)
May 26, 2021	62.03	63.99	62.03	62.95	699,885	+0.95(+1.53%)
May 25, 2021	62.91	63.57	61.76	62.00	347,631	-0.29(-0.47%)
May 24, 2021	62.39	63.11	61.91	62.29	535,093	+0.34(+0.55%)
May 21, 2021	62.79	63.10	61.84	61.95	282,565	-0.35(-0.56%)
May 20, 2021	61.66	62.53	60.81	62.30	809,549	+0.82(+1.33%)
May 19, 2021	59.07	62.02	58.85	61.48	386,015	+1.07(+1.77%)
May 18, 2021	61.59	62.24	60.28	60.41	205,477	-0.63(-1.03%)
May 17, 2021	60.40	62.41	60.10	61.04	263,358	-0.13(-0.21%)
May 14, 2021	61.06	61.77	59.91	61.17	652,339	+0.91(+1.51%)
May 13, 2021	59.82	60.07	58.94	60.26	417,058	+1.61(+2.75%)
May 12, 2021	59.99	60.92	58.34	58.65	275,616	-2.91(-4.73%)
May 11, 2021	59.76	61.91	59.17	61.56	295,270	+0.09(+0.15%)
May 10, 2021	63.77	63.77	61.31	61.47	406,418	-2.54(-3.97%)
May 07, 2021	63.96	65.40	63.52	64.01	249,672	+0.98(+1.55%)
May 06, 2021	63.04	63.12	61.76	63.03	303,247	-0.43(-0.68%)
May 05, 2021	64.47	64.57	62.77	63.46	466,610	-0.20(-0.31%)
May 04, 2021	65.18	65.30	63.37	63.66	326,060	-2.64(-3.98%)
May 03, 2021	68.56	68.64	65.87	66.30	228,305	-1.44(-2.13%)
Apr 30, 2021	69.46	69.48	67.18	67.74	296,800	-2.42(-3.45%)
Apr 29, 2021	71.49	72.38	69.00	70.16	172,219	-0.45(-0.64%)
Apr 28, 2021	70.86	72.12	70.35	70.61	193,709	-0.76(-1.06%)
Apr 27, 2021	73.36	73.36	71.08	71.37	162,738	-1.42(-1.95%)
Apr 26, 2021	71.62	73.25	71.03	72.79	344,011	+1.54(+2.16%)
Apr 23, 2021	68.70	71.78	68.64	71.25	332,600	+3.30(+4.86%)
Apr 22, 2021	69.01	69.67	67.76	67.95	191,644	-1.01(-1.46%)
Apr 21, 2021	67.35	69.08	66.94	68.96	174,199	+1.84(+2.74%)
Apr 20, 2021	68.63	68.93	66.52	67.12	250,012	-1.86(-2.70%)
Apr 19, 2021	69.18	69.89	67.28	68.98	483,789	-1.48(-2.10%)
Apr 16, 2021	70.29	70.61	69.45	70.46	327,500	+0.39(+0.56%)
Apr 15, 2021	69.87	70.38	69.27	70.07	303,804	+1.12(+1.62%)
Apr 14, 2021	69.54	71.55	68.61	68.95	308,653	-0.66(-0.95%)
Apr 13, 2021	70.71	71.90	69.00	69.61	167,593	-0.71(-1.01%)
Apr 12, 2021	70.01	70.44	69.03	70.32	137,659	-0.21(-0.30%)
Apr 09, 2021	70.27	70.85	69.79	70.53	276,600	-0.41(-0.58%)
Apr 08, 2021	70.58	71.01	69.81	70.94	226,490	+1.28(+1.84%)
Apr 07, 2021	70.37	71.09	69.37	69.66	239,156	-1.31(-1.85%)
Apr 06, 2021	71.79	72.34	70.71	70.97	217,709	-1.09(-1.51%)
Apr 05, 2021	72.18	72.32	70.84	72.06	215,173	+0.60(+0.84%)
Apr 01, 2021	70.25	72.00	70.05	71.46	334,000	+2.46(+3.57%)
Mar 31, 2021	67.87	70.08	67.63	69.00	345,665	+1.85(+2.76%)
Mar 30, 2021	65.71	67.45	65.27	67.15	322,509	+0.76(+1.14%)
Mar 29, 2021	67.23	67.93	65.35	66.39	357,512	-1.63(-2.40%)
Mar 26, 2021	65.28	68.10	64.72	68.02	554,700	+2.82(+4.33%)
Mar 25, 2021	64.78	65.97	63.56	65.20	612,279	-0.57(-0.87%)
Mar 24, 2021	69.45	69.84	65.61	65.77	622,474	-2.50(-3.66%)
Mar 23, 2021	72.16	73.18	67.92	68.27	357,500	-4.34(-5.98%)
Mar 22, 2021	73.99	73.99	72.36	72.61	391,537	-0.01(-0.01%)
Mar 19, 2021	69.09	73.49	69.09	72.62	1,129,900	+3.74(+5.43%)
Mar 18, 2021	73.33	75.37	68.72	68.88	621,058	-4.21(-5.76%)
Mar 17, 2021	71.05	73.09	69.26	73.09	378,347	+0.82(+1.13%)
Mar 16, 2021	71.58	73.94	71.06	72.27	335,621	+1.70(+2.41%)
Mar 15, 2021	69.07	70.65	68.16	70.57	384,320	+1.60(+2.32%)
Mar 12, 2021	68.62	69.25	67.26	68.97	230,600	-0.46(-0.66%)
Mar 11, 2021	67.59	69.53	67.01	69.43	232,992	+3.62(+5.50%)
Mar 10, 2021	69.22	69.79	65.74	65.81	349,066	-2.33(-3.42%)
Mar 09, 2021	68.58	69.25	66.45	68.14	657,551	+1.96(+2.96%)
Mar 08, 2021	67.99	69.13	66.03	66.18	376,349	-1.82(-2.68%)
Mar 05, 2021	67.48	68.50	64.36	68.00	452,500	+2.36(+3.60%)
Mar 04, 2021	69.95	70.36	64.67	65.64	429,149	-4.66(-6.63%)
Mar 03, 2021	72.16	74.57	70.30	70.30	358,628	-1.75(-2.43%)
Mar 02, 2021	76.19	76.19	72.00	72.05	250,534	-4.33(-5.67%)
Mar 01, 2021	75.36	76.38	73.86	76.38	243,262	+3.07(+4.19%)
Feb 26, 2021	73.32	74.86	71.16	73.31	267,900	+1.20(+1.66%)
Feb 25, 2021	77.68	78.22	71.84	72.11	315,911	-6.41(-8.16%)
Feb 24, 2021	75.63	78.60	74.64	78.52	165,406	+2.19(+2.87%)
Feb 23, 2021	75.00	77.03	73.51	76.33	252,516	-0.38(-0.50%)
Feb 22, 2021	79.14	79.54	75.65	76.71	312,689	-3.32(-4.15%)
Feb 19, 2021	77.20	80.12	77.06	80.03	272,000	+3.51(+4.59%)
Feb 18, 2021	76.58	76.73	75.19	76.52	165,947	-0.93(-1.20%)
Feb 17, 2021	77.71	78.39	75.34	77.45	301,564	-1.55(-1.96%)
Feb 16, 2021	79.58	80.00	78.56	79.00	331,080	+0.11(+0.14%)
Feb 12, 2021	76.50	79.00	75.86	78.89	275,900	+2.14(+2.79%)
Feb 11, 2021	75.56	76.86	74.43	76.75	265,283	+2.05(+2.74%)
Feb 10, 2021	75.86	75.92	73.90	74.70	241,966	-0.23(-0.31%)
Feb 09, 2021	74.23	75.10	73.94	74.93	156,517	+0.66(+0.89%)
Feb 08, 2021	72.43	74.35	72.41	74.27	257,197	+2.33(+3.24%)
Feb 05, 2021	72.71	73.37	71.51	71.94	237,100	-0.41(-0.57%)
Feb 04, 2021	71.22	72.50	70.49	72.35	267,073	+1.02(+1.43%)
Feb 03, 2021	75.45	75.75	70.30	71.33	734,727	-4.38(-5.79%)
Feb 02, 2021	75.67	76.12	74.66	75.71	291,252	+1.31(+1.76%)
Feb 01, 2021	72.10	74.89	71.51	74.40	252,041	+3.45(+4.86%)
Jan 29, 2021	74.61	75.34	70.93	70.95	491,000	-4.12(-5.49%)
Jan 28, 2021	75.78	75.91	72.53	75.07	334,456	+1.14(+1.54%)
Jan 27, 2021	75.20	76.44	71.61	73.93	528,582	-3.91(-5.02%)
Jan 26, 2021	82.32	82.32	77.42	77.84	318,495	-4.31(-5.25%)
Jan 25, 2021	83.11	83.94	80.42	82.15	402,516	-0.67(-0.81%)
Jan 22, 2021	81.20	83.00	81.20	82.82	364,000	+0.59(+0.72%)
Jan 21, 2021	82.06	83.27	81.10	82.23	507,462	+0.71(+0.87%)
Jan 20, 2021	81.12	81.88	80.66	81.52	380,937	+1.40(+1.75%)
Jan 19, 2021	77.94	80.43	77.94	80.12	324,580	+2.80(+3.62%)
Jan 15, 2021	77.54	78.11	76.34	77.32	315,100	-0.68(-0.87%)
Jan 14, 2021	74.21	78.60	74.02	78.00	408,536	+4.11(+5.56%)
Jan 13, 2021	74.95	75.67	73.54	73.89	661,530	-1.20(-1.60%)
Jan 12, 2021	74.83	76.25	73.87	75.09	397,208	+0.52(+0.70%)
Jan 11, 2021	73.93	75.70	73.52	74.57	327,806	+0.28(+0.38%)
Jan 08, 2021	75.40	76.35	73.55	74.29	581,400	-0.36(-0.48%)
Jan 07, 2021	73.84	75.24	73.70	74.65	379,373	+1.13(+1.54%)
Jan 06, 2021	72.46	74.59	72.36	73.52	679,272	+1.23(+1.70%)
Jan 05, 2021	70.72	72.63	70.59	72.29	926,442	+1.11(+1.56%)
Jan 04, 2021	72.94	74.33	70.20	71.18	320,849	-0.91(-1.26%)
Dec 31, 2020		72.09	72.09	72.09	120,651	+0.10(+0.14%)
Dec 30, 2020	71.07	72.30	71.07	71.99	120,651	+1.46(+2.07%)
Dec 29, 2020	71.95	72.09	70.04	70.53	163,486	-1.38(-1.92%)
Dec 28, 2020	72.66	73.02	71.79	71.91	164,042	+0.19(+0.26%)
Dec 24, 2020	71.15	71.82	70.87	71.72	112,500	+0.57(+0.80%)
Dec 23, 2020	71.73	72.12	71.05	71.15	185,219	-0.55(-0.77%)
Dec 22, 2020	71.36	72.37	70.93	71.70	341,620	+0.36(+0.50%)
Dec 21, 2020	70.32	71.52	70.01	71.34	274,447	-0.33(-0.46%)
Dec 18, 2020	72.00	73.91	71.33	71.67	1,122,500	-0.35(-0.49%)
Dec 17, 2020	71.17	72.30	70.40	72.02	343,180	+0.87(+1.22%)
Dec 16, 2020	73.17	73.49	70.90	71.15	341,612	-2.18(-2.97%)
Dec 15, 2020	72.03	73.40	71.87	73.33	295,108	+2.26(+3.18%)
Dec 14, 2020	70.42	71.93	70.42	71.07	386,234	+1.17(+1.67%)
Dec 11, 2020	68.84	70.35	68.05	69.90	231,700	+0.24(+0.34%)
Dec 10, 2020	69.03	70.25	67.97	69.66	263,416	+0.18(+0.26%)
Dec 09, 2020	71.43	72.16	69.26	69.48	478,060	-2.35(-3.27%)
Dec 08, 2020	70.32	71.92	70.25	71.83	505,458	+0.80(+1.13%)
Dec 07, 2020	70.73	71.32	70.00	71.03	469,451	-1.17(-1.62%)
Dec 04, 2020	70.24	72.27	69.28	72.20	381,000	+2.80(+4.03%)
Dec 03, 2020	68.09	69.96	66.37	69.40	773,585	+1.50(+2.21%)
Dec 02, 2020	68.00	69.35	67.42	67.90	404,881	-0.04(-0.06%)