Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.71	31.79	31.44	31.50	7,493,447	-0.14(-0.44%)
May 27, 2021	31.63	31.79	31.52	31.64	5,372,277	+0.05(+0.16%)
May 26, 2021	31.49	31.68	31.43	31.59	3,891,356	+0.11(+0.36%)
May 25, 2021	31.79	31.86	31.46	31.48	3,681,396	-0.37(-1.16%)
May 24, 2021	31.72	31.93	31.61	31.84	2,892,519	+0.24(+0.75%)
May 21, 2021	31.77	31.85	31.43	31.61	3,364,667	+0.02(+0.05%)
May 20, 2021	31.18	31.69	31.01	31.59	4,910,359	+0.52(+1.66%)
May 19, 2021	31.56	31.57	30.97	31.07	8,851,541	-0.74(-2.32%)
May 18, 2021	31.81	31.92	31.50	31.81	9,066,034	+0.07(+0.21%)
May 17, 2021	31.85	32.02	31.64	31.75	8,130,497	-0.14(-0.44%)
May 14, 2021	31.73	32.10	31.69	31.88	6,660,686	+0.46(+1.46%)
May 13, 2021	31.70	31.95	31.19	31.43	10,876,753	-0.62(-1.92%)
May 12, 2021	31.78	32.52	31.78	32.04	7,136,028	-0.02(-0.08%)
May 11, 2021	31.96	32.27	31.84	32.07	6,313,274	-0.15(-0.47%)
May 10, 2021	32.08	32.46	32.00	32.22	10,281,724	+0.31(+0.98%)
May 07, 2021	31.70	31.94	31.00	31.91	6,499,906	-0.10(-0.33%)
May 06, 2021	32.15	32.26	31.82	32.01	4,035,666	-0.12(-0.38%)
May 05, 2021	31.86	32.20	31.50	32.13	8,048,974	+0.77(+2.46%)
May 04, 2021	31.29	31.38	31.13	31.36	3,758,725	+0.17(+0.54%)
May 03, 2021	31.19	31.33	31.01	31.19	3,292,250	+0.16(+0.52%)
Apr 30, 2021	30.97	31.09	30.75	31.03	3,931,062	+0.00(+0.00%)
Apr 29, 2021	30.94	31.07	30.79	31.03	3,504,344	+0.34(+1.10%)
Apr 28, 2021	30.42	30.80	30.34	30.69	5,510,563	+0.39(+1.27%)
Apr 27, 2021	29.97	30.36	29.87	30.30	3,515,954	+0.39(+1.32%)
Apr 26, 2021	29.83	29.94	29.80	29.91	3,325,229	+0.07(+0.24%)
Apr 23, 2021	29.97	29.97	29.62	29.84	2,967,813	+0.06(+0.22%)
Apr 22, 2021	30.01	30.05	29.76	29.77	4,119,636	-0.26(-0.86%)
Apr 21, 2021	29.40	30.06	29.40	30.03	2,875,206	+0.43(+1.44%)
Apr 20, 2021	29.97	30.04	29.55	29.60	4,809,158	-0.47(-1.55%)
Apr 19, 2021	30.13	30.23	29.93	30.07	3,285,644	+0.05(+0.16%)
Apr 16, 2021	30.17	30.17	29.82	30.02	6,228,492	+0.01(+0.03%)
Apr 15, 2021	29.92	30.01	29.81	30.01	2,788,065	+0.18(+0.59%)
Apr 14, 2021	29.64	29.97	29.60	29.84	3,280,528	+0.29(+0.98%)
Apr 13, 2021	29.64	29.69	29.43	29.55	3,663,980	+0.00(+0.00%)
Apr 12, 2021	29.71	29.85	29.44	29.55	2,738,802	-0.12(-0.41%)
Apr 09, 2021	29.88	29.91	29.54	29.67	3,388,714	-0.19(-0.62%)
Apr 08, 2021	29.43	29.86	29.34	29.85	3,962,855	+0.30(+1.01%)
Apr 07, 2021	29.57	29.76	29.47	29.56	2,740,223	-0.02(-0.08%)
Apr 06, 2021	29.77	29.78	29.50	29.58	3,349,531	-0.17(-0.57%)
Apr 05, 2021	29.70	29.76	29.47	29.75	2,963,701	+0.12(+0.41%)
Apr 01, 2021	29.53	29.64	29.23	29.63	2,964,829	+0.35(+1.18%)
Mar 31, 2021	29.54	29.58	29.13	29.28	4,667,630	-0.19(-0.66%)
Mar 30, 2021	29.64	29.72	29.42	29.48	4,504,874	-0.45(-1.51%)
Mar 29, 2021	29.85	30.01	29.62	29.93	6,593,177	+0.10(+0.32%)
Mar 26, 2021	29.71	29.89	29.58	29.83	5,200,354	+0.32(+1.09%)
Mar 25, 2021	29.57	29.61	29.11	29.51	4,888,594	-0.11(-0.38%)
Mar 24, 2021	29.23	29.81	29.16	29.62	5,269,416	+0.50(+1.71%)
Mar 23, 2021	29.02	29.37	28.90	29.12	5,576,785	-0.06(-0.19%)
Mar 22, 2021	29.19	29.34	29.11	29.18	5,690,473	+0.00(+0.00%)
Mar 19, 2021	28.90	29.30	28.62	29.18	4,449,668	+0.35(+1.20%)
Mar 18, 2021	29.19	29.38	28.74	28.83	4,072,821	-0.64(-2.16%)
Mar 17, 2021	29.16	29.57	29.05	29.47	3,656,594	+0.14(+0.49%)
Mar 16, 2021	29.41	29.44	29.06	29.32	4,598,349	-0.12(-0.41%)
Mar 15, 2021	29.36	29.48	29.19	29.44	4,185,455	+0.15(+0.52%)
Mar 12, 2021	29.23	29.41	29.11	29.29	9,915,666	+0.06(+0.19%)
Mar 11, 2021	29.10	29.31	28.98	29.23	6,706,601	+0.35(+1.20%)
Mar 10, 2021	28.72	29.04	28.68	28.89	7,204,580	+0.23(+0.81%)
Mar 09, 2021	28.94	29.10	28.64	28.66	4,355,135	-0.18(-0.64%)
Mar 08, 2021	28.55	28.91	28.43	28.84	4,829,879	+0.33(+1.16%)
Mar 05, 2021	28.57	28.70	28.20	28.51	8,274,449	+0.19(+0.68%)
Mar 04, 2021	28.33	28.73	28.08	28.32	8,670,504	+0.05(+0.17%)
Mar 03, 2021	28.17	28.52	27.77	28.27	7,087,642	+0.10(+0.34%)
Mar 02, 2021	28.03	28.35	27.97	28.17	4,652,919	+0.22(+0.78%)
Mar 01, 2021	27.68	28.15	27.46	27.96	5,719,911	+0.76(+2.78%)
Feb 26, 2021	27.94	28.00	27.17	27.20	6,666,174	-0.94(-3.35%)
Feb 25, 2021	28.85	28.94	28.13	28.14	13,918,165	-0.62(-2.15%)
Feb 24, 2021	28.66	28.90	28.37	28.76	8,149,598	+0.10(+0.37%)
Feb 23, 2021	28.29	28.67	27.81	28.66	7,470,507	+0.45(+1.60%)
Feb 22, 2021	27.96	28.42	27.76	28.20	8,693,921	+0.32(+1.15%)
Feb 19, 2021	27.80	27.93	27.61	27.88	4,262,587	+0.16(+0.58%)
Feb 18, 2021	27.71	27.83	27.41	27.72	6,343,485	-0.05(-0.17%)
Feb 17, 2021	27.93	28.09	27.65	27.77	6,260,543	-0.19(-0.69%)
Feb 16, 2021	28.11	28.27	27.89	27.96	9,697,192	+0.15(+0.55%)
Feb 12, 2021	27.94	28.01	27.59	27.81	21,670,194	-0.41(-1.45%)
Feb 11, 2021	28.56	28.58	28.00	28.22	10,798,971	-0.28(-0.97%)
Feb 10, 2021	28.38	28.55	28.28	28.50	4,740,742	+0.28(+0.98%)
Feb 09, 2021	28.31	28.31	28.00	28.22	8,703,647	-0.06(-0.22%)
Feb 08, 2021	28.04	28.38	27.90	28.28	3,984,977	+0.51(+1.82%)
Feb 05, 2021	28.05	28.06	27.64	27.78	4,568,408	-0.08(-0.28%)
Feb 04, 2021	27.59	27.88	27.30	27.86	8,135,203	+0.33(+1.21%)
Feb 03, 2021	27.28	27.66	27.15	27.53	5,836,578	+0.32(+1.16%)
Feb 02, 2021	27.07	27.34	26.96	27.21	4,027,011	+0.47(+1.77%)
Feb 01, 2021	26.74	26.96	26.47	26.74	3,812,115	+0.20(+0.74%)
Jan 29, 2021	26.71	26.90	26.39	26.54	4,769,341	-0.32(-1.18%)
Jan 28, 2021	26.77	27.01	26.52	26.85	4,761,582	+0.13(+0.47%)
Jan 27, 2021	27.24	27.32	26.70	26.73	4,806,376	-0.81(-2.93%)
Jan 26, 2021	27.47	27.64	27.22	27.53	3,703,618	+0.22(+0.81%)
Jan 25, 2021	27.37	27.45	27.08	27.31	4,454,080	-0.06(-0.23%)
Jan 22, 2021	27.24	27.48	27.18	27.38	3,942,186	-0.31(-1.11%)
Jan 21, 2021	28.09	28.16	27.60	27.68	3,359,316	-0.40(-1.43%)
Jan 20, 2021	27.86	28.13	27.75	28.09	3,335,765	+0.38(+1.37%)
Jan 19, 2021	27.65	27.96	27.23	27.71	9,100,557	-0.14(-0.51%)
Jan 15, 2021	28.06	28.06	27.45	27.85	7,905,137	-0.27(-0.95%)
Jan 14, 2021	27.43	28.18	27.35	28.12	11,419,218	+0.79(+2.89%)
Jan 13, 2021	26.68	27.37	26.62	27.33	9,347,401	+0.70(+2.61%)
Jan 12, 2021	26.42	26.71	26.25	26.63	4,205,598	+0.38(+1.44%)
Jan 11, 2021	26.07	26.31	25.90	26.25	4,431,334	-0.09(-0.33%)
Jan 08, 2021	26.77	26.85	26.12	26.34	5,964,051	-0.28(-1.04%)
Jan 07, 2021	26.11	26.68	25.80	26.62	7,269,983	+0.57(+2.18%)
Jan 06, 2021	26.50	26.51	25.81	26.05	9,160,420	-0.28(-1.08%)
Jan 05, 2021	25.38	26.42	25.35	26.33	8,428,249	+1.08(+4.29%)
Jan 04, 2021	25.55	25.74	25.09	25.25	9,435,413	-0.02(-0.06%)
Dec 31, 2020		25.27	25.27	25.27	3,909,409	+0.02(+0.06%)
Dec 30, 2020	25.15	25.46	25.09	25.25	3,909,409	+0.11(+0.44%)
Dec 29, 2020	25.38	25.53	25.14	25.14	4,389,558	+0.02(+0.09%)
Dec 28, 2020	25.51	25.63	24.98	25.12	4,622,777	-0.31(-1.21%)
Dec 24, 2020	25.38	25.46	25.23	25.42	2,196,462	+0.07(+0.28%)
Dec 23, 2020	25.29	25.59	25.23	25.35	4,840,381	+0.16(+0.63%)
Dec 22, 2020	25.60	25.61	25.16	25.20	4,428,381	-0.34(-1.33%)
Dec 21, 2020	25.39	25.55	24.97	25.53	7,399,491	-0.36(-1.40%)
Dec 18, 2020	26.30	26.37	25.80	25.90	5,010,030	-0.28(-1.06%)
Dec 17, 2020	26.43	26.44	26.05	26.17	3,366,151	-0.10(-0.39%)
Dec 16, 2020	26.59	26.62	26.14	26.28	4,005,274	-0.35(-1.31%)
Dec 15, 2020	26.47	26.76	26.31	26.62	4,895,398	+0.28(+1.08%)
Dec 14, 2020	27.05	27.08	26.30	26.34	6,489,114	-0.59(-2.20%)
Dec 11, 2020	26.88	26.95	26.67	26.93	3,173,525	-0.10(-0.38%)
Dec 10, 2020	26.62	27.07	26.55	27.04	4,815,594	+0.54(+2.03%)
Dec 09, 2020	26.62	26.70	26.32	26.50	6,248,487	+0.10(+0.39%)
Dec 08, 2020	26.36	26.69	26.26	26.40	5,683,637	+0.11(+0.42%)
Dec 07, 2020	26.25	26.36	25.70	26.29	4,943,387	-0.08(-0.30%)
Dec 04, 2020	26.18	26.48	26.11	26.36	6,166,503	+0.51(+1.99%)
Dec 03, 2020	25.46	26.09	25.46	25.85	5,613,286	+0.44(+1.74%)
Dec 02, 2020	24.67	25.42	24.67	25.41	5,271,661	+0.66(+2.65%)
Dec 01, 2020	25.08	25.22	24.60	24.75	5,622,302	+0.10(+0.42%)
Nov 30, 2020	25.39	25.59	24.57	24.65	7,082,894	-0.51(-2.04%)
Nov 27, 2020	25.12	25.24	25.01	25.16	2,576,804	+0.03(+0.13%)
Nov 25, 2020	24.74	25.16	24.67	25.13	7,009,864	+0.39(+1.60%)
Nov 24, 2020	24.10	24.84	24.07	24.74	7,180,749	+1.09(+4.61%)
Nov 23, 2020	23.42	23.70	23.27	23.65	4,732,058	+0.54(+2.36%)
Nov 20, 2020	23.00	23.16	22.88	23.10	4,407,864	+0.09(+0.38%)
Nov 19, 2020	22.82	23.04	22.72	23.02	4,635,706	+0.05(+0.21%)
Nov 18, 2020	23.50	23.57	22.97	22.97	8,172,898	-0.47(-2.02%)
Nov 17, 2020	22.87	23.46	22.61	23.44	5,542,082	+0.54(+2.38%)
Nov 16, 2020	22.81	23.02	22.76	22.90	6,905,815	+0.44(+1.97%)
Nov 13, 2020	23.06	23.11	22.42	22.45	12,092,824	-0.40(-1.76%)
Nov 12, 2020	23.47	23.47	22.49	22.86	16,345,663	-0.89(-3.76%)
Nov 11, 2020	23.80	23.86	23.32	23.75	11,338,918	+0.22(+0.92%)
Nov 10, 2020	22.73	23.54	22.62	23.53	13,361,270	+1.13(+5.04%)
Nov 09, 2020	22.45	22.97	22.24	22.40	9,591,553	+1.17(+5.50%)
Nov 06, 2020	22.11	22.23	21.23	21.23	7,175,331	-0.74(-3.35%)
Nov 05, 2020	21.88	22.25	21.74	21.97	5,505,519	+0.41(+1.90%)
Nov 04, 2020	21.67	22.27	21.34	21.56	5,887,824	+0.11(+0.50%)
Nov 03, 2020	21.58	21.65	21.39	21.45	5,416,281	+0.18(+0.84%)
Nov 02, 2020	21.54	21.54	21.13	21.27	6,757,220	-0.05(-0.25%)
Oct 30, 2020	21.23	21.38	21.01	21.33	6,432,173	+0.00(+0.00%)
Oct 29, 2020	21.20	21.42	20.87	21.33	5,937,627	+0.01(+0.04%)
Oct 28, 2020	21.61	21.73	21.29	21.32	6,789,149	-0.59(-2.68%)
Oct 27, 2020	22.00	22.15	21.84	21.91	3,158,262	-0.15(-0.67%)
Oct 26, 2020	22.29	22.29	21.82	22.05	5,036,734	-0.32(-1.45%)
Oct 23, 2020	22.86	22.94	22.29	22.38	5,280,285	-0.34(-1.50%)
Oct 22, 2020	22.35	22.75	22.29	22.72	3,725,801	+0.35(+1.56%)
Oct 21, 2020	22.44	22.55	22.35	22.37	3,901,667	-0.12(-0.55%)
Oct 20, 2020	22.49	22.68	22.46	22.50	3,900,066	+0.01(+0.03%)
Oct 19, 2020	22.88	22.98	22.47	22.49	3,002,789	-0.30(-1.32%)
Oct 16, 2020	22.75	22.88	22.52	22.79	6,574,835	+0.14(+0.61%)
Oct 15, 2020	22.57	22.68	22.32	22.65	4,452,897	-0.13(-0.58%)
Oct 14, 2020	22.91	23.12	22.72	22.78	4,516,216	-0.13(-0.57%)
Oct 13, 2020	22.96	23.11	22.91	22.91	3,555,343	-0.05(-0.24%)
Oct 12, 2020	23.15	23.34	22.83	22.97	2,229,998	-0.12(-0.50%)
Oct 09, 2020	23.54	23.66	23.06	23.08	3,413,409	-0.38(-1.62%)
Oct 08, 2020	22.73	23.47	22.70	23.46	3,717,604	+0.86(+3.80%)
Oct 07, 2020	22.47	22.67	22.36	22.60	4,738,716	+0.19(+0.86%)
Oct 06, 2020	23.09	23.11	22.34	22.41	5,234,616	-0.45(-1.96%)
Oct 05, 2020	22.67	22.90	22.50	22.86	2,888,346	+0.45(+2.00%)
Oct 02, 2020	22.05	22.57	22.02	22.41	3,890,239	-0.06(-0.28%)
Oct 01, 2020	22.61	22.79	22.38	22.47	4,477,645	-0.12(-0.55%)
Sep 30, 2020	22.94	23.06	22.59	22.60	4,644,862	-0.27(-1.18%)
Sep 29, 2020	23.22	23.23	22.74	22.87	2,937,692	-0.41(-1.76%)
Sep 28, 2020	23.37	23.59	23.18	23.28	3,014,740	+0.07(+0.30%)
Sep 25, 2020	22.91	23.27	22.76	23.21	2,964,232	+0.27(+1.18%)
Sep 24, 2020	22.75	23.12	22.50	22.94	3,552,214	+0.10(+0.44%)
Sep 23, 2020	23.58	23.66	22.82	22.84	3,920,037	-0.77(-3.28%)
Sep 22, 2020	23.32	23.69	23.29	23.61	3,762,626	+0.35(+1.50%)
Sep 21, 2020	23.37	23.39	22.72	23.26	4,614,323	-0.34(-1.44%)
Sep 18, 2020	23.70	23.78	23.54	23.60	3,166,853	-0.26(-1.10%)
Sep 17, 2020	23.77	23.90	23.53	23.87	3,300,665	-0.09(-0.36%)
Sep 16, 2020	24.14	24.34	23.90	23.95	3,162,998	+0.01(+0.03%)
Sep 15, 2020	24.08	24.50	23.93	23.94	3,434,316	+0.03(+0.13%)
Sep 14, 2020	24.23	24.34	23.90	23.91	4,132,593	-0.22(-0.93%)
Sep 11, 2020	24.14	24.29	23.97	24.14	2,445,016	+0.11(+0.45%)
Sep 10, 2020	24.59	24.71	24.01	24.03	3,238,629	-0.53(-2.14%)
Sep 09, 2020	24.38	24.76	24.25	24.55	3,510,916	+0.47(+1.96%)
Sep 08, 2020	24.11	24.42	23.92	24.08	4,225,990	-0.36(-1.46%)
Sep 04, 2020	24.88	24.98	24.35	24.44	5,530,330	-0.38(-1.53%)
Sep 03, 2020	25.09	25.32	24.70	24.82	3,501,887	-0.38(-1.50%)
Sep 02, 2020	25.00	25.49	24.99	25.20	3,368,735	+0.24(+0.96%)
Sep 01, 2020	24.79	25.05	24.67	24.96	3,457,435	+0.18(+0.72%)
Aug 31, 2020	25.25	25.29	24.76	24.78	3,338,831	-0.42(-1.66%)
Aug 28, 2020	25.24	25.31	25.05	25.20	2,635,878	+0.10(+0.40%)
Aug 27, 2020	24.91	25.24	24.90	25.10	3,207,731	+0.22(+0.87%)
Aug 26, 2020	25.34	25.34	24.83	24.88	2,838,581	-0.41(-1.62%)
Aug 25, 2020	25.41	25.53	25.07	25.29	3,466,486	-0.09(-0.37%)
Aug 24, 2020	25.49	25.60	25.28	25.38	2,601,983	-0.01(-0.03%)
Aug 21, 2020	25.31	25.42	25.14	25.39	2,087,329	+0.02(+0.06%)
Aug 20, 2020	25.27	25.52	25.08	25.37	2,745,681	+0.00(+0.00%)
Aug 19, 2020	25.59	25.71	25.35	25.37	2,572,731	-0.14(-0.55%)
Aug 18, 2020	25.49	25.75	25.43	25.51	3,921,969	+0.05(+0.18%)
Aug 17, 2020	25.54	25.57	25.32	25.47	2,933,424	+0.03(+0.12%)
Aug 14, 2020	25.30	25.70	25.27	25.44	2,788,360	+0.00(+0.00%)
Aug 13, 2020	25.92	25.92	25.31	25.44	5,756,412	-0.39(-1.50%)
Aug 12, 2020	25.79	26.03	25.71	25.82	6,180,772	+0.35(+1.37%)
Aug 11, 2020	25.72	25.86	25.45	25.47	4,228,263	+0.02(+0.06%)
Aug 10, 2020	25.20	25.48	25.15	25.46	3,206,680	+0.38(+1.52%)
Aug 07, 2020	25.08	25.12	24.81	25.08	2,489,128	-0.05(-0.18%)
Aug 06, 2020	24.96	25.25	24.87	25.12	2,785,816	+0.16(+0.64%)
Aug 05, 2020	25.29	25.37	24.81	24.96	4,735,659	-0.10(-0.39%)
Aug 04, 2020	24.30	25.10	24.17	25.06	4,721,694	+0.92(+3.81%)
Aug 03, 2020	24.36	24.39	24.11	24.14	2,267,435	-0.17(-0.72%)
Jul 31, 2020	24.52	24.55	23.94	24.32	3,481,831	-0.15(-0.62%)
Jul 30, 2020	24.67	24.76	24.14	24.47	3,761,280	-0.33(-1.35%)
Jul 29, 2020	24.26	24.81	24.13	24.80	6,020,845	+0.81(+3.36%)
Jul 28, 2020	23.82	24.22	23.74	24.00	4,514,984	+0.21(+0.86%)
Jul 27, 2020	23.84	23.87	23.61	23.79	5,080,603	+0.02(+0.10%)
Jul 24, 2020	23.74	23.83	23.62	23.77	2,349,644	+0.02(+0.10%)
Jul 23, 2020	23.79	23.97	23.63	23.75	3,246,383	-0.14(-0.60%)
Jul 22, 2020	23.56	23.91	23.41	23.89	3,462,121	+0.36(+1.55%)
Jul 21, 2020	23.44	23.94	23.43	23.53	3,607,328	+0.31(+1.34%)
Jul 20, 2020	23.37	23.56	23.21	23.22	3,400,166	-0.08(-0.36%)
Jul 17, 2020	23.41	23.54	23.20	23.30	2,808,098	-0.06(-0.26%)
Jul 16, 2020	23.44	23.69	23.35	23.36	3,072,978	-0.18(-0.77%)
Jul 15, 2020	23.64	23.71	23.42	23.54	3,845,188	+0.30(+1.28%)
Jul 14, 2020	22.49	23.27	22.35	23.25	3,764,944	+0.68(+3.00%)
Jul 13, 2020	22.53	22.79	22.43	22.57	3,905,795	+0.08(+0.34%)
Jul 10, 2020	22.52	22.67	22.40	22.49	3,446,829	+0.01(+0.03%)
Jul 09, 2020	22.93	22.93	22.37	22.49	3,813,574	-0.39(-1.69%)
Jul 08, 2020	22.81	23.06	22.68	22.87	3,007,120	+0.12(+0.53%)
Jul 07, 2020	22.87	23.22	22.75	22.75	4,321,133	-0.42(-1.80%)
Jul 06, 2020	23.69	23.69	22.97	23.17	3,338,016	-0.11(-0.46%)
Jul 02, 2020	23.28	23.63	23.22	23.28	2,512,682	+0.31(+1.36%)
Jul 01, 2020	23.12	23.47	22.88	22.97	2,283,140	-0.15(-0.66%)
Jun 30, 2020	22.96	23.19	22.71	23.12	4,773,651	+0.10(+0.43%)
Jun 29, 2020	22.66	23.06	22.61	23.02	4,088,463	+0.50(+2.23%)
Jun 26, 2020	22.95	22.95	22.44	22.52	5,350,651	-0.52(-2.24%)
Jun 25, 2020	22.76	23.24	22.71	23.03	4,587,172	+0.16(+0.70%)
Jun 24, 2020	23.35	23.38	22.65	22.87	4,120,974	-0.63(-2.68%)
Jun 23, 2020	23.86	23.86	23.46	23.51	4,034,433	-0.08(-0.32%)
Jun 22, 2020	23.63	23.76	23.25	23.58	3,287,728	-0.05(-0.23%)
Jun 19, 2020	24.45	24.55	23.63	23.63	4,690,340	-0.53(-2.20%)
Jun 18, 2020	23.85	24.29	23.75	24.17	3,123,349	+0.20(+0.82%)
Jun 17, 2020	24.40	24.46	23.92	23.97	3,263,019	-0.43(-1.74%)
Jun 16, 2020	24.33	24.50	23.93	24.39	4,501,962	+0.74(+3.15%)
Jun 15, 2020	22.97	23.91	22.90	23.65	4,093,643	+0.08(+0.35%)
Jun 12, 2020	23.76	23.88	23.16	23.57	9,644,910	+0.43(+1.87%)
Jun 11, 2020	23.81	23.84	23.04	23.13	7,624,999	-1.39(-5.67%)
Jun 10, 2020	25.25	25.25	24.52	24.52	4,281,245	-0.57(-2.27%)
Jun 09, 2020	25.55	25.59	25.09	25.09	4,673,901	-0.67(-2.60%)
Jun 08, 2020	25.69	25.83	25.48	25.76	5,961,597	+0.43(+1.68%)
Jun 05, 2020	25.53	25.75	25.31	25.34	3,949,497	+0.47(+1.90%)
Jun 04, 2020	25.15	25.23	24.77	24.87	3,907,569	-0.43(-1.68%)
Jun 03, 2020	25.47	25.73	25.28	25.29	3,628,651	-0.03(-0.12%)
Jun 02, 2020	25.25	25.50	25.13	25.32	3,762,499	+0.25(+1.00%)