Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	69.15	70.49	68.23	69.17	796,484	-0.60(-0.86%)
Oct 28, 2021	70.13	70.98	69.48	69.77	1,132,771	-0.08(-0.11%)
Oct 27, 2021	71.42	71.54	69.74	69.85	723,705	-0.90(-1.27%)
Oct 26, 2021	72.64		70.02	70.75	976,699	-1.30(-1.80%)
Oct 25, 2021	70.95	72.75	70.75	72.05	632,955	+1.37(+1.94%)
Oct 22, 2021	72.54	72.63	69.98	70.68	1,288,085	-2.14(-2.94%)
Oct 21, 2021	74.43	74.67	72.71	72.82	935,347	-1.14(-1.54%)
Oct 20, 2021	75.10	75.50	71.67	73.96	1,457,891	-2.83(-3.69%)
Oct 19, 2021	76.48	77.59	75.47	76.79	420,929	+0.87(+1.15%)
Oct 18, 2021	74.86	76.32	73.70	75.92	478,898	+0.49(+0.65%)
Oct 15, 2021	77.84	77.97	75.11	75.43	491,065	-1.34(-1.75%)
Oct 14, 2021	75.53	77.61	74.97	76.77	1,013,458	+1.89(+2.52%)
Oct 13, 2021	75.14	75.55	73.12	74.88	843,631	-0.39(-0.52%)
Oct 12, 2021	76.09	76.91	75.01	75.27	482,959	-0.50(-0.66%)
Oct 11, 2021	77.26	78.90	75.75	75.77	561,422	-2.38(-3.05%)
Oct 08, 2021	78.02	78.65	77.25	78.15	546,798	+0.12(+0.15%)
Oct 07, 2021	78.78	80.00	77.79	78.03	493,688	-0.25(-0.32%)
Oct 06, 2021	77.06	79.12	76.27	78.28	515,708	-0.06(-0.08%)
Oct 05, 2021	77.05	79.52	76.62	78.34	760,911	+1.10(+1.42%)
Oct 04, 2021	80.87	80.87	76.81	77.24	788,872	-4.20(-5.16%)
Oct 01, 2021	79.31	82.16	78.55	81.44	657,450	+2.98(+3.80%)
Sep 30, 2021	79.89	79.89	77.59	78.46	719,125	-1.20(-1.51%)
Sep 29, 2021	82.73	83.24	79.39	79.66	681,684	-2.00(-2.45%)
Sep 28, 2021	83.80	83.80	81.38	81.66	529,261	-2.16(-2.58%)
Sep 27, 2021	86.03	86.43	83.82	83.82	460,053	-2.18(-2.53%)
Sep 24, 2021	83.71	86.92	83.70	86.00	689,535	+2.44(+2.92%)
Sep 23, 2021	82.27	84.29	82.25	83.56	950,403	+2.01(+2.46%)
Sep 22, 2021	82.01	84.05	81.40	81.55	666,650	-0.31(-0.38%)
Sep 21, 2021	81.80	82.74	80.55	81.86	417,758	-0.23(-0.28%)
Sep 20, 2021	82.25	83.16	80.30	82.09	759,694	-1.88(-2.24%)
Sep 17, 2021	85.98	86.80	83.72	83.97	997,727	-1.51(-1.77%)
Sep 16, 2021	82.15	86.08	82.15	85.48	783,913	+3.48(+4.24%)
Sep 15, 2021	82.05	82.50	80.80	82.00	607,740	-0.35(-0.43%)
Sep 14, 2021	84.90	84.90	81.81	82.35	679,182	-2.20(-2.60%)
Sep 13, 2021	82.43	84.72	81.13	84.55	615,515	+2.39(+2.91%)
Sep 10, 2021	85.00	85.70	82.06	82.16	772,133	-2.33(-2.76%)
Sep 09, 2021	85.00	86.48	84.31	84.49	495,837	-0.27(-0.32%)
Sep 08, 2021	86.51	87.04	84.31	84.76	489,226	-1.38(-1.60%)
Sep 07, 2021	85.35	86.74	84.03	86.14	571,941	+0.78(+0.91%)
Sep 03, 2021	86.49	86.49	84.79	85.36	384,850	-1.18(-1.36%)
Sep 02, 2021	88.31	89.45	86.07	86.54	385,996	-1.27(-1.45%)
Sep 01, 2021	86.75	88.39	86.20	87.81	445,484	+1.06(+1.22%)
Aug 31, 2021	86.10	86.96	85.81	86.75	432,807	+0.60(+0.70%)
Aug 30, 2021	87.81	88.04	86.00	86.15	387,505	-1.88(-2.14%)
Aug 27, 2021	86.03	89.24	85.88	88.03	569,277	+2.42(+2.83%)
Aug 26, 2021	86.69	88.07	85.14	85.61	351,005	-1.25(-1.44%)
Aug 25, 2021	87.10	88.41	85.67	86.86	616,231	-0.38(-0.44%)
Aug 24, 2021	85.97	87.69	85.23	87.24	444,196	+2.06(+2.42%)
Aug 23, 2021	84.35	85.90	83.63	85.18	490,105	+1.03(+1.22%)
Aug 20, 2021	83.71	84.71	83.50	84.15	393,535	+0.56(+0.67%)
Aug 19, 2021	84.84	85.60	82.87	83.59	550,638	-1.90(-2.22%)
Aug 18, 2021	86.50	87.38	85.15	85.49	570,944	-1.40(-1.61%)
Aug 17, 2021	86.15	87.22	85.16	86.89	534,359	-0.20(-0.23%)
Aug 16, 2021	88.80	89.00	86.03	87.09	476,378	-2.35(-2.63%)
Aug 13, 2021	90.96	91.47	89.01	89.44	413,431	-1.97(-2.16%)
Aug 12, 2021	91.01	92.44	90.51	91.41	386,191	-0.33(-0.36%)
Aug 11, 2021	92.57	92.57	90.26	91.74	479,159	+0.00(+0.00%)
Aug 10, 2021	90.62	93.36	89.98	91.74	823,230	+1.79(+1.99%)
Aug 09, 2021	89.94	90.72	87.72	89.95	799,370	-0.41(-0.45%)
Aug 06, 2021	90.89	91.50	89.00	90.36	975,171	-2.36(-2.55%)
Aug 05, 2021	92.00	94.18	91.31	92.72	1,433,154	+0.50(+0.54%)
Aug 04, 2021	92.31	94.35	91.80	92.22	587,573	-0.87(-0.93%)
Aug 03, 2021	99.50	99.50	92.54	93.09	1,333,388	-6.19(-6.23%)
Aug 02, 2021	101.29	101.89	98.67	99.28	632,875	-1.26(-1.25%)
Jul 30, 2021	100.71	103.53	99.86	100.54	501,372	-1.88(-1.84%)
Jul 29, 2021	102.56	104.88	101.70	102.42	402,451	+0.93(+0.92%)
Jul 28, 2021	103.00	104.68	100.18	101.49	508,798	-1.60(-1.55%)
Jul 27, 2021	104.00	104.98	100.28	103.09	654,447	-1.17(-1.12%)
Jul 26, 2021	101.38	104.64	100.21	104.26	535,025	+3.24(+3.21%)
Jul 23, 2021	100.80	101.89	98.50	101.02	615,434	+0.63(+0.63%)
Jul 22, 2021	96.72	101.58	96.01	100.39	979,584	+3.23(+3.32%)
Jul 21, 2021	95.78	98.93	95.26	97.16	576,011	+2.34(+2.47%)
Jul 20, 2021	91.73	95.92	90.11	94.82	793,482	+3.96(+4.36%)
Jul 19, 2021	90.00	91.66	87.17	90.86	934,344	-1.83(-1.97%)
Jul 16, 2021	94.04	94.92	92.23	92.69	608,344	-0.35(-0.38%)
Jul 15, 2021	97.96	97.99	91.20	93.04	1,903,892	-5.28(-5.37%)
Jul 14, 2021	103.44	103.94	97.13	98.32	717,911	-3.73(-3.66%)
Jul 13, 2021	103.67	104.16	101.88	102.05	437,635	-1.94(-1.87%)
Jul 12, 2021	104.85	106.38	103.70	103.99	432,095	-2.07(-1.95%)
Jul 09, 2021	105.36	106.63	104.22	106.06	312,400	+1.69(+1.62%)
Jul 08, 2021	100.36	105.23	99.11	104.37	465,296	+0.31(+0.30%)
Jul 07, 2021	106.50	107.27	102.35	104.06	482,051	-2.50(-2.35%)
Jul 06, 2021	104.19	107.54	102.13	106.56	486,505	+2.37(+2.27%)
Jul 02, 2021	104.01	105.56	103.80	104.19	320,816	+0.30(+0.29%)
Jul 01, 2021	108.00	109.88	103.27	103.89	517,210	-3.13(-2.92%)
Jun 30, 2021	105.43	107.57	105.04	107.02	392,864	+1.28(+1.21%)
Jun 29, 2021	105.62	107.07	104.49	105.74	362,115	+0.37(+0.35%)
Jun 28, 2021	105.25	107.13	103.51	105.37	557,265	+0.14(+0.13%)
Jun 25, 2021	106.52	109.01	104.89	105.23	898,873	-2.83(-2.62%)
Jun 24, 2021	101.00	111.49	100.35	108.06	2,147,673	+9.02(+9.11%)
Jun 23, 2021	98.30	99.50	96.76	99.04	550,445	+2.69(+2.79%)
Jun 22, 2021	94.69	96.41	93.74	96.35	495,377	+1.65(+1.74%)
Jun 21, 2021	95.00	95.08	92.54	94.70	557,870	+0.31(+0.33%)
Jun 18, 2021	95.50	96.36	93.79	94.39	729,450	-2.60(-2.68%)
Jun 17, 2021	99.57	100.36	94.41	96.99	940,779	-2.69(-2.70%)
Jun 16, 2021	98.67	100.52	97.90	99.68	640,123	+0.52(+0.52%)
Jun 15, 2021	100.71	101.99	98.38	99.16	578,769	-1.56(-1.55%)
Jun 14, 2021	100.61	102.19	99.50	100.72	783,675	+0.42(+0.42%)
Jun 11, 2021	98.50	100.41	98.22	100.30	628,406	+2.42(+2.47%)
Jun 10, 2021	99.02	99.77	95.87	97.88	602,550	-1.23(-1.24%)
Jun 09, 2021	100.89	102.01	98.88	99.11	984,760	-1.54(-1.53%)
Jun 08, 2021	94.09	100.97	94.00	100.65	2,219,863	+5.54(+5.82%)
Jun 07, 2021	89.13	95.92	88.90	95.11	1,305,595	+5.83(+6.53%)
Jun 04, 2021	91.42	91.88	88.40	89.28	853,383	-1.31(-1.45%)
Jun 03, 2021	93.46	93.98	89.38	90.59	1,822,360	-4.22(-4.45%)
Jun 02, 2021	91.44	94.94	89.91	94.81	894,857	+3.89(+4.28%)
Jun 01, 2021	94.11	94.81	89.81	90.92	1,565,365	-3.06(-3.26%)
May 28, 2021	95.00	96.10	92.89	93.98	983,642	-1.69(-1.77%)
May 27, 2021	91.85	96.02	90.02	95.67	1,361,169	+5.01(+5.53%)
May 26, 2021	88.00	91.63	86.33	90.66	1,150,847	+2.28(+2.58%)
May 25, 2021	91.88	93.71	88.07	88.38	3,928,151	+3.79(+4.48%)
May 24, 2021	83.93	85.69	82.72	84.59	838,654	+0.91(+1.09%)
May 21, 2021	83.89	85.50	83.60	83.68	631,834	+0.40(+0.48%)
May 20, 2021	84.32	84.95	82.20	83.28	1,011,971	-0.53(-0.63%)
May 19, 2021	83.76	84.60	81.67	83.81	1,052,328	-2.63(-3.04%)
May 18, 2021	84.50	87.16	82.25	86.44	1,217,435	+2.77(+3.31%)
May 17, 2021	82.90	83.81	80.22	83.67	892,176	+0.42(+0.50%)
May 14, 2021	80.36	84.48	79.66	83.25	1,349,021	+3.77(+4.74%)
May 13, 2021	82.07	84.38	78.00	79.48	1,372,654	-2.52(-3.07%)
May 12, 2021	88.92	89.18	81.33	82.00	1,802,988	-8.03(-8.92%)
May 11, 2021	87.12	91.14	86.23	90.03	1,078,428	+0.27(+0.30%)
May 10, 2021	89.60	91.09	85.57	89.76	2,034,874	+0.28(+0.31%)
May 07, 2021	93.97	95.98	88.88	89.48	3,674,818	-16.14(-15.28%)
May 06, 2021	106.81	106.82	100.83	105.62	1,645,099	-0.70(-0.66%)
May 05, 2021	106.45	107.47	102.65	106.32	650,932	+0.78(+0.74%)
May 04, 2021	106.88	107.25	102.56	105.54	712,837	-2.25(-2.09%)
May 03, 2021	109.21	110.40	107.12	107.79	595,091	-0.96(-0.88%)
Apr 30, 2021	110.85	112.44	108.45	108.75	411,400	-3.42(-3.05%)
Apr 29, 2021	112.27	113.81	109.97	112.17	406,966	+0.52(+0.47%)
Apr 28, 2021	111.27	113.30	109.67	111.65	351,211	-0.21(-0.19%)
Apr 27, 2021	113.50	114.72	111.35	111.86	470,542	-0.14(-0.13%)
Apr 26, 2021	111.01	113.48	111.00	112.00	455,818	+1.69(+1.53%)
Apr 23, 2021	110.84	110.86	109.18	110.31	366,000	+1.00(+0.91%)
Apr 22, 2021	109.63	112.40	108.74	109.31	381,663	+0.29(+0.27%)
Apr 21, 2021	107.50	109.19	105.55	109.02	488,210	+0.66(+0.61%)
Apr 20, 2021	110.00	111.04	104.47	108.36	816,898	-1.81(-1.64%)
Apr 19, 2021	116.00	116.32	109.45	110.17	838,571	-6.61(-5.66%)
Apr 16, 2021	120.23	120.23	115.60	116.78	395,900	-2.22(-1.87%)
Apr 15, 2021	116.53	119.59	116.42	119.00	392,846	+1.82(+1.55%)
Apr 14, 2021	117.51	120.00	116.95	117.18	536,780	+0.36(+0.31%)
Apr 13, 2021	112.61	118.05	111.50	116.82	577,512	+3.82(+3.38%)
Apr 12, 2021	114.10	115.76	111.56	113.00	409,256	-1.63(-1.42%)
Apr 09, 2021	113.45	114.89	111.50	114.63	382,300	+0.82(+0.72%)
Apr 08, 2021	116.14	117.37	112.13	113.81	628,553	-1.93(-1.67%)
Apr 07, 2021	114.31	118.37	114.31	115.74	487,050	+1.40(+1.22%)
Apr 06, 2021	114.12	115.92	113.60	114.34	434,461	+0.40(+0.35%)
Apr 05, 2021	114.76	115.49	112.02	113.94	375,309	+0.49(+0.43%)
Apr 01, 2021	114.89	119.00	112.67	113.45	617,400	+0.68(+0.60%)
Mar 31, 2021	112.53	114.04	111.15	112.77	396,908	+1.34(+1.20%)
Mar 30, 2021	109.70	113.37	109.70	111.43	360,708	+0.65(+0.59%)
Mar 29, 2021	113.91	114.78	110.07	110.78	418,645	-4.22(-3.67%)
Mar 26, 2021	117.32	118.07	111.33	115.00	356,500	-0.09(-0.08%)
Mar 25, 2021	109.38	115.65	108.62	115.09	456,942	+4.21(+3.80%)
Mar 24, 2021	116.55	116.87	109.68	110.88	702,137	-4.22(-3.67%)
Mar 23, 2021	117.72	119.59	114.24	115.10	602,108	-4.29(-3.59%)
Mar 22, 2021	122.96	124.69	118.71	119.39	564,213	-3.04(-2.48%)
Mar 19, 2021	118.71	123.42	118.29	122.43	890,400	+3.65(+3.07%)
Mar 18, 2021	125.00	125.48	117.60	118.78	955,112	-5.67(-4.56%)
Mar 17, 2021	122.00	125.61	119.85	124.45	463,818	+1.71(+1.39%)
Mar 16, 2021	129.62	129.91	120.56	122.74	739,583	-6.94(-5.35%)
Mar 15, 2021	123.38	130.00	122.17	129.68	1,139,544	+7.87(+6.46%)
Mar 12, 2021	122.00	124.31	119.09	121.81	580,800	-1.23(-1.00%)
Mar 11, 2021	121.79	124.99	121.16	123.04	772,907	+3.02(+2.52%)
Mar 10, 2021	116.42	120.36	115.07	120.02	638,773	+5.63(+4.92%)
Mar 09, 2021	117.40	118.00	114.25	114.39	841,959	-1.48(-1.28%)
Mar 08, 2021	113.94	116.86	111.45	115.87	991,638	+3.11(+2.76%)
Mar 05, 2021	109.33	112.88	103.45	112.76	1,098,700	+3.39(+3.10%)
Mar 04, 2021	114.67	115.74	104.63	109.37	845,498	-4.45(-3.91%)
Mar 03, 2021	122.17	124.78	112.86	113.82	812,086	-7.64(-6.29%)
Mar 02, 2021	119.78	123.56	119.00	121.46	1,043,835	+3.93(+3.34%)
Mar 01, 2021	118.66	119.25	113.24	117.53	1,690,606	-0.95(-0.80%)
Feb 26, 2021	117.94	121.81	113.53	118.48	1,116,600	-0.44(-0.37%)
Feb 25, 2021	125.45	126.84	117.59	118.92	789,505	-6.41(-5.11%)
Feb 24, 2021	122.30	125.75	119.64	125.33	506,380	+4.47(+3.70%)
Feb 23, 2021	120.00	121.48	112.79	120.86	787,763	-1.13(-0.93%)
Feb 22, 2021	124.51	126.01	121.71	121.99	649,251	-2.55(-2.05%)
Feb 19, 2021	122.92	126.48	122.83	124.54	359,000	+1.48(+1.20%)
Feb 18, 2021	123.24	125.42	121.18	123.06	398,948	-0.65(-0.53%)
Feb 17, 2021	122.48	124.24	118.00	123.71	770,911	+0.67(+0.54%)
Feb 16, 2021	128.69	129.26	120.53	123.04	838,895	-5.75(-4.46%)
Feb 12, 2021	130.84	131.40	126.91	128.79	640,600	-1.97(-1.51%)
Feb 11, 2021	129.51	131.17	125.83	130.76	695,928	+1.53(+1.18%)
Feb 10, 2021	127.00	132.49	126.70	129.23	835,307	+2.70(+2.13%)
Feb 09, 2021	123.67	128.78	123.01	126.53	1,125,588	+4.26(+3.48%)
Feb 08, 2021	118.35	122.75	116.01	122.27	643,295	+4.72(+4.02%)
Feb 05, 2021	117.94	118.53	115.25	117.55	450,700	+0.68(+0.58%)
Feb 04, 2021	112.15	117.76	110.95	116.87	476,311	+5.25(+4.70%)
Feb 03, 2021	108.54	112.80	107.28	111.62	608,807	+3.35(+3.09%)
Feb 02, 2021	113.38	114.10	107.39	108.27	1,009,842	-4.08(-3.63%)
Feb 01, 2021	112.78	114.47	109.21	112.35	1,033,208	-1.07(-0.94%)
Jan 29, 2021	116.00	119.02	112.12	113.42	1,076,300	-2.72(-2.34%)
Jan 28, 2021	124.63	126.41	115.80	116.14	1,486,661	-8.86(-7.09%)
Jan 27, 2021	106.96	138.38	106.96	125.00	4,523,946	+15.29(+13.94%)
Jan 26, 2021	111.83	111.83	107.61	109.71	788,611	-0.85(-0.77%)
Jan 25, 2021	112.13	117.37	110.05	110.56	1,050,521	-0.65(-0.58%)
Jan 22, 2021	107.26	111.48	107.19	111.21	656,200	+2.14(+1.96%)
Jan 21, 2021	108.21	112.12	107.57	109.07	733,477	+1.10(+1.02%)
Jan 20, 2021	113.05	114.20	107.56	107.97	818,802	-3.72(-3.33%)
Jan 19, 2021	112.82	115.41	111.33	111.69	853,412	+0.43(+0.39%)
Jan 15, 2021	113.23	116.65	108.72	111.26	1,255,500	-3.39(-2.96%)
Jan 14, 2021	108.39	115.38	108.25	114.65	1,793,324	+5.32(+4.87%)
Jan 13, 2021	101.55	113.00	100.69	109.33	2,576,202	+7.78(+7.66%)
Jan 12, 2021	93.16	101.81	92.48	101.55	1,530,252	+10.68(+11.75%)
Jan 11, 2021	91.24	92.33	90.32	90.87	447,867	-0.42(-0.46%)
Jan 08, 2021	89.46	91.32	89.00	91.29	558,900	+2.37(+2.67%)
Jan 07, 2021	87.29	89.94	87.29	88.92	545,560	+2.04(+2.35%)
Jan 06, 2021	86.39	88.68	85.52	86.88	651,410	+0.96(+1.12%)
Jan 05, 2021	82.46	86.52	82.46	85.92	651,817	+3.49(+4.23%)
Jan 04, 2021	85.00	85.30	82.16	82.43	867,670	-2.35(-2.77%)
Dec 31, 2020		84.78	84.78	84.78	537,313	-0.08(-0.09%)
Dec 30, 2020	86.08	87.11	84.60	84.86	537,313	-1.07(-1.25%)
Dec 29, 2020	86.28	87.28	84.59	85.93	629,203	-0.20(-0.23%)
Dec 28, 2020	89.50	89.54	86.00	86.13	548,267	-1.67(-1.90%)
Dec 24, 2020	87.63	88.07	86.21	87.80	256,000	-0.05(-0.06%)
Dec 23, 2020	88.23	89.22	86.21	87.85	446,833	-0.24(-0.27%)
Dec 22, 2020	90.91	90.91	87.65	88.09	711,763	-2.41(-2.66%)
Dec 21, 2020	87.64	90.63	86.95	90.50	585,918	+0.19(+0.21%)
Dec 18, 2020	91.25	91.99	86.76	90.31	913,000	-0.77(-0.85%)
Dec 17, 2020	86.86	91.39	85.93	91.08	1,322,555	+5.15(+5.99%)
Dec 16, 2020	85.94	86.43	84.69	85.93	335,355	+0.14(+0.16%)
Dec 15, 2020	87.28	87.50	85.04	85.79	565,987	-0.94(-1.08%)
Dec 14, 2020	87.04	88.48	85.14	86.73	556,018	+0.37(+0.43%)
Dec 11, 2020	86.59	88.19	85.00	86.36	373,300	-0.74(-0.85%)
Dec 10, 2020	84.86	87.14	84.42	87.10	390,987	+1.08(+1.26%)
Dec 09, 2020	86.60	88.50	85.10	86.02	542,470	+0.04(+0.05%)
Dec 08, 2020	83.96	85.99	83.00	85.98	419,838	+1.23(+1.45%)
Dec 07, 2020	87.92	88.20	84.11	84.75	726,821	-3.02(-3.44%)
Dec 04, 2020	85.96	88.39	85.74	87.77	705,800	+2.28(+2.67%)
Dec 03, 2020	82.93	86.84	82.01	85.49	915,075	+3.13(+3.80%)
Dec 02, 2020	80.00	82.80	79.46	82.36	775,690	+2.07(+2.58%)
Dec 01, 2020	82.48	82.67	80.04	80.29	718,034	-1.37(-1.68%)
Nov 30, 2020	82.33	82.50	77.84	81.66	738,048	-0.99(-1.20%)
Nov 27, 2020	82.01	83.20	81.60	82.65	333,900	+0.98(+1.20%)
Nov 25, 2020	82.27	82.42	80.08	81.67	433,500	-0.47(-0.57%)
Nov 24, 2020	80.00	82.50	79.70	82.14	875,463	+2.94(+3.71%)
Nov 23, 2020	76.98	79.39	75.90	79.20	695,513	+3.35(+4.42%)
Nov 20, 2020	77.25	77.64	75.04	75.85	742,800	-2.55(-3.25%)
Nov 19, 2020	78.09	79.58	77.26	78.40	633,729	-0.61(-0.77%)
Nov 18, 2020	79.46	82.05	78.63	79.01	1,042,604	+0.05(+0.06%)
Nov 17, 2020	78.09	79.30	76.57	78.96	553,181	-0.04(-0.05%)
Nov 16, 2020	81.00	81.23	78.02	79.00	1,041,816	-0.06(-0.08%)
Nov 13, 2020	76.83	79.72	75.32	79.06	642,000	+3.07(+4.04%)
Nov 12, 2020	75.18	77.59	74.31	75.99	696,939	-0.34(-0.45%)
Nov 11, 2020	79.92	79.92	75.40	76.33	831,296	-3.12(-3.93%)
Nov 10, 2020	81.95	82.25	77.76	79.45	1,251,556	-2.80(-3.40%)
Nov 09, 2020	79.52	86.99	79.20	82.25	2,443,822	+11.06(+15.54%)
Nov 06, 2020	70.75	71.55	69.82	71.19	522,800	+0.01(+0.01%)
Nov 05, 2020	71.06	72.35	71.01	71.18	736,591	+0.90(+1.28%)
Nov 04, 2020	68.18	70.52	66.88	70.28	715,140	+2.93(+4.35%)
Nov 03, 2020	65.77	68.13	65.23	67.35	950,217	+2.36(+3.63%)