Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	126.93	129.04	124.44	124.44	3,453,346	-3.01(-2.36%)
Mar 30, 2022	128.62	130.16	126.59	127.45	2,978,822	-1.16(-0.90%)
Mar 29, 2022	129.18	130.67	127.98	128.61	2,359,542	+2.31(+1.83%)
Mar 28, 2022	127.91	127.91	124.28	126.30	2,898,800	-2.49(-1.93%)
Mar 25, 2022	128.99	129.71	127.64	128.79	2,363,991	+0.77(+0.60%)
Mar 24, 2022	128.16	128.62	126.33	128.02	1,987,522	+1.02(+0.81%)
Mar 23, 2022	129.63	130.74	125.95	127.00	2,104,258	-3.96(-3.03%)
Mar 22, 2022	129.25	133.36	128.82	130.96	3,127,673	+3.54(+2.77%)
Mar 21, 2022	130.99	131.64	126.31	127.43	4,295,349	-3.57(-2.73%)
Mar 18, 2022	127.04	131.29	127.04	131.00	6,941,435	+0.63(+0.48%)
Mar 17, 2022	125.18	130.38	124.32	130.37	3,327,552	-0.28(-0.21%)
Mar 16, 2022	129.84	133.83	127.72	130.65	3,562,298	+3.38(+2.66%)
Mar 15, 2022	126.75	129.66	125.92	127.27	3,010,378	+0.57(+0.45%)
Mar 14, 2022	126.01	129.26	125.49	126.70	3,166,570	+3.39(+2.75%)
Mar 11, 2022	124.60	126.17	122.91	123.30	2,652,914	-0.16(-0.13%)
Mar 10, 2022	122.27		120.45	123.47	3,511,767	-1.56(-1.25%)
Mar 09, 2022	125.28	127.97	124.15	125.03	3,230,131	+5.53(+4.62%)
Mar 08, 2022	119.36	123.92	116.04	119.50	3,885,804	+1.21(+1.03%)
Mar 07, 2022	125.58	125.88	118.19	118.29	5,146,074	-8.83(-6.95%)
Mar 04, 2022	127.97	128.12	124.19	127.12	4,077,573	-4.17(-3.18%)
Mar 03, 2022	134.71	135.22	128.91	131.29	4,048,544	-2.54(-1.90%)
Mar 02, 2022	134.54	136.34	131.85	133.83	3,904,483	+0.49(+0.37%)
Mar 01, 2022	144.43	144.53	132.84	133.34	4,574,378	-11.93(-8.21%)
Feb 28, 2022	141.21	145.50	140.17	145.27	3,595,736	-0.30(-0.21%)
Feb 25, 2022	141.06	146.28	143.05	145.58	2,130,626	+5.52(+3.94%)
Feb 24, 2022	135.55	140.41	133.67	140.06	3,896,584	-1.61(-1.14%)
Feb 23, 2022	145.81	146.58	141.04	141.67	3,104,749	-3.28(-2.26%)
Feb 22, 2022	145.51	147.00	143.29	144.95	2,211,323	-0.98(-0.67%)
Feb 18, 2022				145.93	0	-0.38(-0.26%)
Feb 17, 2022	148.90	149.58	145.11	146.31	2,323,750	-4.27(-2.83%)
Feb 16, 2022	149.25	152.13	148.90	150.57	1,858,733	-0.03(-0.02%)
Feb 15, 2022	148.80	151.30	148.21	150.60	2,205,288	+3.55(+2.42%)
Feb 14, 2022	148.43	149.84	146.30	147.05	2,732,289	-0.81(-0.55%)
Feb 11, 2022	148.04	152.01	146.66	147.86	3,209,016	-0.86(-0.58%)
Feb 10, 2022	149.53	151.55	148.03	148.72	3,034,169	-1.26(-0.84%)
Feb 09, 2022	148.19	151.00	148.03	149.98	2,301,801	+2.70(+1.83%)
Feb 08, 2022	144.94	147.59	144.13	147.28	3,575,708	+3.60(+2.50%)
Feb 07, 2022	142.54	144.92	141.94	143.68	2,441,390	+1.72(+1.21%)
Feb 04, 2022	140.69	143.41	140.28	141.96	2,331,264	+1.94(+1.39%)
Feb 03, 2022	140.60		139.65	140.02	2,094,193	-1.25(-0.89%)
Feb 02, 2022	141.14	142.14	138.73	141.27	2,591,099	-0.82(-0.58%)
Feb 01, 2022	138.80	142.44	137.83	142.10	3,244,845	+3.55(+2.56%)
Jan 31, 2022	133.46	138.81		138.55	4,012,831	+3.88(+2.88%)
Jan 28, 2022	132.96	134.76	130.87	134.66	3,812,075	-3.88(-2.80%)
Jan 27, 2022	138.63	140.31	132.97	138.54	4,287,856	+1.72(+1.26%)
Jan 26, 2022	135.92	141.59	134.20	136.82	8,077,130	-6.85(-4.77%)
Jan 25, 2022	138.55	145.70	136.52	143.67	5,966,861	+3.65(+2.60%)
Jan 24, 2022	135.25	140.36	132.83	140.03	4,197,619	+1.68(+1.22%)
Jan 21, 2022	141.11	141.11	137.22	138.35	2,888,409	-3.54(-2.50%)
Jan 20, 2022	143.23	145.92	141.47	141.89	2,078,660	-1.26(-0.88%)
Jan 19, 2022	148.67	149.28	143.12	143.15	2,138,418	-5.17(-3.48%)
Jan 18, 2022	151.66	153.34	147.11	148.32	2,535,084	-3.29(-2.17%)
Jan 14, 2022				151.60	0	-0.76(-0.50%)
Jan 13, 2022	151.24	153.25	150.66	152.37	2,549,476	+2.44(+1.62%)
Jan 12, 2022	150.63	152.05	149.62	149.93	2,259,257	+0.26(+0.18%)
Jan 11, 2022	148.74	150.00	147.21	149.67	2,306,744	+1.29(+0.87%)
Jan 10, 2022	148.04	149.06	145.50	148.38	4,105,593	+2.32(+1.59%)
Jan 07, 2022	142.23	146.95	141.62	146.06	3,480,436	+3.74(+2.63%)
Jan 06, 2022	140.75	142.85	138.04	142.32	2,777,122	+2.33(+1.67%)
Jan 05, 2022	143.74	144.47	139.92	139.99	2,230,434	-2.73(-1.91%)
Jan 04, 2022	142.04	143.86	141.41	142.72	3,684,321	+2.65(+1.89%)
Jan 03, 2022	137.93	141.02	137.80	140.07	2,522,248	+3.07(+2.24%)
Dec 31, 2021	137.10	138.55	136.89	137.00	1,436,398	-0.38(-0.28%)
Dec 30, 2021	137.62	139.08	137.23	137.38	1,285,159	-0.09(-0.07%)
Dec 29, 2021	138.04	138.55	137.11	137.47	1,795,578	-0.58(-0.42%)
Dec 28, 2021	136.70	139.63	136.49	138.04	1,086,304	+0.29(+0.21%)
Dec 27, 2021	137.35	137.94	135.58	137.75	1,455,955	+0.75(+0.54%)
Dec 23, 2021	137.16	138.54	136.90	137.01	1,856,848	+1.29(+0.95%)
Dec 22, 2021	135.00	136.47	134.20	135.71	1,768,031	+0.21(+0.15%)
Dec 21, 2021	132.54	135.73	132.29	135.50	2,658,125	+4.87(+3.73%)
Dec 20, 2021	132.56	133.32	128.91	130.63	3,437,971	-5.41(-3.98%)
Dec 17, 2021	139.13	139.13	134.68	136.04	9,673,996	-3.72(-2.66%)
Dec 16, 2021	141.38	141.86	139.14	139.76	3,539,071	+0.59(+0.43%)
Dec 15, 2021	140.07	140.36	135.97	139.17	2,862,067	-0.50(-0.36%)
Dec 14, 2021	138.44	141.19	137.39	139.67	2,344,081	+1.78(+1.29%)
Dec 13, 2021	140.93	141.13	137.46	137.89	2,762,073	-4.13(-2.91%)
Dec 10, 2021	142.12	143.00	140.21	142.02	2,557,977	+1.17(+0.83%)
Dec 09, 2021	139.97	142.30	138.86	140.85	2,448,084	+0.34(+0.24%)
Dec 08, 2021	140.59	141.68	139.75	140.51	2,661,812	+0.22(+0.16%)
Dec 07, 2021	139.72	142.68	139.06	140.29	3,009,354	+2.49(+1.81%)
Dec 06, 2021	136.89	139.60	135.90	137.80	3,101,732	+3.81(+2.85%)
Dec 03, 2021	135.04	135.73	132.83	133.99	2,937,321	-1.38(-1.02%)
Dec 02, 2021	131.92	137.07	131.25	135.36	3,206,917	+4.71(+3.61%)
Dec 01, 2021	136.44	137.36	130.63	130.65	3,749,779	-2.04(-1.54%)
Nov 30, 2021	137.05	137.86	132.36	132.69	6,379,563	-6.13(-4.41%)
Nov 29, 2021	142.80	143.27	137.57	138.82	4,247,761	-2.02(-1.43%)
Nov 26, 2021	142.14	142.14	136.32	140.84	3,263,425	-6.33(-4.30%)
Nov 24, 2021	146.48	149.15	146.41	147.17	2,445,060	-0.41(-0.28%)
Nov 23, 2021	145.41	148.00	144.66	147.57	2,749,390	+2.91(+2.01%)
Nov 22, 2021	144.81	146.02	142.55	144.66	2,904,640	+1.78(+1.25%)
Nov 19, 2021	142.10	144.04	140.24	142.88	2,917,633	-1.58(-1.09%)
Nov 18, 2021	143.59	145.34	144.33	144.46	2,632,189	+0.98(+0.68%)
Nov 17, 2021	145.13	146.35	143.40	143.47	3,288,750	-1.77(-1.22%)
Nov 16, 2021	147.77	147.77	144.23	145.24	2,768,609	-2.40(-1.62%)
Nov 15, 2021	148.05	149.59	147.14	147.64	1,876,660	-0.42(-0.28%)
Nov 12, 2021	148.08	148.55	146.38	148.05	2,270,384	+0.24(+0.16%)
Nov 11, 2021	147.00	149.24	146.65	147.82	1,937,783	+0.82(+0.56%)
Nov 10, 2021	146.25			147.00	2,418,169	+0.36(+0.24%)
Nov 09, 2021	145.38	146.84	144.10	146.64	2,290,424	+0.36(+0.24%)
Nov 08, 2021	147.19	148.39	145.60	146.28	2,422,231	+0.61(+0.42%)
Nov 05, 2021	146.35	148.23	145.09	145.67	2,540,417	+1.33(+0.92%)
Nov 04, 2021	143.91	146.26	143.26	144.35	2,617,960	-0.41(-0.29%)
Nov 03, 2021	142.03	146.12	141.71	144.76	3,544,616	+1.87(+1.31%)
Nov 02, 2021	144.12	144.86	141.91	142.89	4,027,172	-1.03(-0.72%)
Nov 01, 2021	143.23	145.32	145.03	143.92	3,381,863	+1.86(+1.31%)
Oct 29, 2021	143.76	144.92	141.30	142.06	4,107,761	-1.38(-0.96%)
Oct 28, 2021	143.74	144.79	141.54	143.44	4,721,080	+0.00(+0.00%)
Oct 27, 2021	150.63	151.90	142.77	143.44	7,806,345	-11.62(-7.49%)
Oct 26, 2021	159.25			155.06	3,405,767	-3.60(-2.27%)
Oct 25, 2021	158.22	159.75	156.35	158.66	2,518,459	+0.79(+0.50%)
Oct 22, 2021	157.08	159.37	155.79	157.87	3,129,217	+2.02(+1.30%)
Oct 21, 2021	162.24	164.28	155.27	155.85	3,635,954	-7.11(-4.36%)
Oct 20, 2021	158.89	163.17	158.27	162.96	2,779,067	+3.25(+2.04%)
Oct 19, 2021	160.09	160.32	157.82	159.71	2,078,467	+0.59(+0.37%)
Oct 18, 2021	157.37	160.53	157.11	159.12	1,871,747	+0.73(+0.46%)
Oct 15, 2021	158.02	160.14	157.33	158.38	2,937,251	+2.23(+1.43%)
Oct 14, 2021	155.34	156.41	153.08	156.15	2,426,228	+3.68(+2.41%)
Oct 13, 2021	157.62	157.78	150.07	152.47	4,096,493	-5.22(-3.31%)
Oct 12, 2021	156.36	158.34	155.35	157.69	1,804,728	+1.38(+0.88%)
Oct 11, 2021	159.43	161.58	156.19	156.31	2,051,245	-2.46(-1.55%)
Oct 08, 2021	158.44	161.11	157.46	158.78	1,821,402	+0.87(+0.55%)
Oct 07, 2021	159.65	161.25	157.75	157.91	2,138,073	+0.01(+0.01%)
Oct 06, 2021	157.01	158.99	154.70	157.90	2,160,332	-0.80(-0.50%)
Oct 05, 2021	158.10	160.55	156.51	158.70	2,220,962	+2.45(+1.57%)
Oct 04, 2021	156.65	160.17	155.85	156.25	2,933,189	-0.40(-0.26%)
Oct 01, 2021	152.95	157.87	152.26	156.65	2,866,641	+4.30(+2.82%)
Sep 30, 2021	157.91	157.91	152.29	152.35	2,883,169	-4.31(-2.75%)
Sep 29, 2021	158.61	158.61	156.07	156.66	2,131,039	-0.78(-0.50%)
Sep 28, 2021	159.38	161.32	157.18	157.44	3,121,218	-2.24(-1.40%)
Sep 27, 2021	157.73	160.16	157.37	159.68	2,775,889	+3.38(+2.16%)
Sep 24, 2021	155.32	158.07	155.16	156.30	2,865,217	+0.14(+0.09%)
Sep 23, 2021	152.05	157.22	151.44	156.16	3,164,991	+6.02(+4.01%)
Sep 22, 2021	149.26	151.46	148.97	150.14	3,190,905	+2.94(+1.99%)
Sep 21, 2021	148.62	149.43	147.04	147.21	3,025,621	+0.12(+0.08%)
Sep 20, 2021	144.94	147.69	144.22	147.08	3,646,069	-3.01(-2.01%)
Sep 17, 2021	149.65	151.58	149.04	150.09	5,134,902	-0.56(-0.37%)
Sep 16, 2021	150.12	151.66	149.67	150.66	2,793,199	+1.18(+0.79%)
Sep 15, 2021	146.00	149.65	145.62	149.47	3,413,479	+4.25(+2.93%)
Sep 14, 2021	150.11	150.66	144.81	145.22	4,332,319	-4.27(-2.86%)
Sep 13, 2021	147.74	149.96	147.59	149.49	3,561,104	+3.17(+2.17%)
Sep 10, 2021	147.59	148.45	146.17	146.32	3,038,942	-0.21(-0.14%)
Sep 09, 2021	145.65	149.73	145.31	146.53	3,088,010	+1.11(+0.76%)
Sep 08, 2021	147.20	147.20	143.10	145.42	3,553,544	-2.19(-1.48%)
Sep 07, 2021	147.63	150.20	147.17	147.61	3,654,100	-0.31(-0.21%)
Sep 03, 2021	150.49	150.85	147.11	147.92	3,573,679	-2.63(-1.75%)
Sep 02, 2021	152.85	153.68	150.05	150.56	3,379,881	-1.52(-1.00%)
Sep 01, 2021	156.10	156.69	151.66	152.08	3,553,960	-4.03(-2.58%)
Aug 31, 2021	155.23	157.24	153.57	156.11	4,031,266	+0.73(+0.47%)
Aug 30, 2021	161.92	163.26	155.31	155.38	4,570,456	-9.98(-6.04%)
Aug 27, 2021	162.08	165.53	161.46	165.36	1,857,998	+3.92(+2.43%)
Aug 26, 2021	164.04	164.32	161.14	161.44	1,984,922	-2.16(-1.32%)
Aug 25, 2021	160.46	164.19	160.12	163.60	2,322,191	+3.65(+2.28%)
Aug 24, 2021	159.80	161.51	159.39	159.95	1,773,689	+0.66(+0.41%)
Aug 23, 2021	159.36	161.04	158.94	159.29	2,146,958	+1.06(+0.67%)
Aug 20, 2021	158.19	159.08	155.63	158.23	2,759,553	+0.11(+0.07%)
Aug 19, 2021	159.08	161.40	157.04	158.12	2,634,973	-3.69(-2.28%)
Aug 18, 2021	162.10	165.19	161.10	161.81	1,871,068	-1.19(-0.73%)
Aug 17, 2021	164.86	166.04	161.25	162.99	2,967,251	-3.80(-2.28%)
Aug 16, 2021	165.55	167.17	164.78	166.79	2,248,528	-0.39(-0.23%)
Aug 13, 2021	166.66	167.38	165.35	167.18	2,517,790	+0.75(+0.45%)
Aug 12, 2021	164.14	166.64	163.11	166.42	3,481,241	+2.24(+1.36%)
Aug 11, 2021	160.84	164.55	159.75	164.19	4,430,810	+3.65(+2.27%)
Aug 10, 2021	156.34	161.11	156.24	160.53	3,659,074	+4.19(+2.68%)
Aug 09, 2021	155.05	157.22	153.44	156.34	2,380,908	+0.25(+0.16%)
Aug 06, 2021	155.06	157.56	154.51	156.09	3,609,928	+3.72(+2.44%)
Aug 05, 2021	151.47	153.08	151.47	152.37	2,944,726	+1.87(+1.24%)
Aug 04, 2021	149.65	153.28	148.55	150.50	2,916,161	-0.22(-0.15%)
Aug 03, 2021	150.37	151.31	145.15	150.73	3,072,202	+1.24(+0.83%)
Aug 02, 2021	152.32	154.91	148.38	149.49	4,214,027	-1.49(-0.99%)
Jul 30, 2021	152.34	154.14	149.99	150.98	2,850,423	-2.06(-1.35%)
Jul 29, 2021	152.66	154.39	152.11	153.04	2,771,650	+2.35(+1.56%)
Jul 28, 2021	152.23	152.70	149.28	150.69	2,479,166	-1.07(-0.71%)
Jul 27, 2021	149.34	152.81	148.59	151.76	2,321,921	+0.19(+0.12%)
Jul 26, 2021	149.44	152.19	149.39	151.58	2,201,923	+2.11(+1.41%)
Jul 23, 2021	146.59	153.36	146.21	149.47	3,766,054	-1.26(-0.84%)
Jul 22, 2021	151.45	152.27	148.18	150.73	3,176,353	-1.66(-1.09%)
Jul 21, 2021	149.03	153.50	148.83	152.39	2,686,601	+4.88(+3.31%)
Jul 20, 2021	142.82	148.68	142.33	147.51	3,540,931	+4.08(+2.84%)
Jul 19, 2021	143.00	144.55	140.89	143.43	4,024,169	-3.65(-2.48%)
Jul 16, 2021	150.93	150.93	146.67	147.08	2,094,035	-2.64(-1.77%)
Jul 15, 2021	146.27	149.99	145.93	149.72	3,287,739	+1.41(+0.95%)
Jul 14, 2021	152.26	154.06	147.18	148.31	4,488,501	-3.74(-2.46%)
Jul 13, 2021	153.66	154.34	151.86	152.04	2,716,870	-1.88(-1.22%)
Jul 12, 2021	148.63	154.47	147.60	153.92	3,481,023	+4.01(+2.68%)
Jul 09, 2021	145.08	150.25	145.05	149.91	3,897,267	+7.55(+5.31%)
Jul 08, 2021	141.83	144.61	139.54	142.35	3,549,157	-2.41(-1.66%)
Jul 07, 2021	143.43	146.32	142.99	144.76	3,258,388	-0.43(-0.30%)
Jul 06, 2021	146.37	146.95	143.92	145.19	3,820,064	-1.77(-1.21%)
Jul 02, 2021	147.24	148.41	146.73	146.96	2,407,479	+0.23(+0.16%)
Jul 01, 2021	145.22	147.58	144.84	146.73	3,592,563	+2.30(+1.59%)
Jun 30, 2021	143.50	144.93	143.44	144.43	2,819,155	+0.50(+0.35%)
Jun 29, 2021	146.94	147.82	143.62	143.93	2,303,745	-1.73(-1.19%)
Jun 28, 2021	148.84	149.40	145.00	145.66	2,884,223	-3.73(-2.49%)
Jun 25, 2021	149.90	151.26	149.20	149.38	4,539,336	+2.26(+1.54%)
Jun 24, 2021	147.14	147.68	145.10	147.12	2,225,201	+1.12(+0.77%)
Jun 23, 2021	145.29	147.16	144.76	146.00	2,176,474	+1.38(+0.96%)
Jun 22, 2021	144.07	145.57	142.72	144.62	2,531,706	+0.00(+0.00%)
Jun 21, 2021	141.50	144.71	141.19	144.62	3,078,685	+4.55(+3.25%)
Jun 18, 2021	139.68	140.47	137.74	140.07	8,979,279	-3.30(-2.30%)
Jun 17, 2021	152.63	152.74	141.39	143.37	4,670,564	-8.08(-5.33%)
Jun 16, 2021	150.74	152.48	149.20	151.45	3,363,831	+0.08(+0.06%)
Jun 15, 2021	148.81	151.91	148.20	151.36	2,987,606	+3.17(+2.14%)
Jun 14, 2021	149.76	150.14	146.75	148.19	3,612,378	-1.81(-1.21%)
Jun 11, 2021	148.65	150.04	148.55	150.00	4,098,547	+1.78(+1.20%)
Jun 10, 2021	152.18	153.00	148.09	148.22	3,974,098	-1.74(-1.16%)
Jun 09, 2021	151.82	151.83	148.74	149.95	3,537,963	-1.99(-1.31%)
Jun 08, 2021	151.91	152.98	150.36	151.94	3,763,091	-0.77(-0.50%)
Jun 07, 2021	152.66	154.35	151.81	152.71	3,452,767	-2.53(-1.63%)
Jun 04, 2021	156.72	156.86	154.09	155.24	3,091,603	-0.03(-0.02%)
Jun 03, 2021	154.12	156.25	153.42	155.26	2,692,202	+0.35(+0.22%)
Jun 02, 2021	155.93	156.30	154.03	154.92	3,319,570	-0.31(-0.20%)
Jun 01, 2021	153.05	155.58	152.88	155.23	4,485,454	+5.11(+3.40%)
May 28, 2021	151.10	151.48	148.66	150.12	3,604,805	-0.94(-0.62%)
May 27, 2021	151.12	151.96	149.71	151.06	3,736,393	+1.82(+1.22%)
May 26, 2021	148.76	149.86	147.51	149.24	3,366,728	+1.51(+1.02%)
May 25, 2021	150.76	151.71	147.65	147.73	2,860,066	-2.35(-1.57%)
May 24, 2021	149.38	150.96	148.78	150.08	2,235,948	+1.58(+1.06%)
May 21, 2021	148.07	151.57	147.89	148.50	3,804,195	+1.16(+0.79%)
May 20, 2021	147.19	148.47	145.32	147.35	3,098,906	+0.62(+0.42%)
May 19, 2021	143.90	146.91	142.72	146.73	3,533,102	+0.22(+0.15%)
May 18, 2021	148.73	150.19	146.43	146.51	2,407,373	-2.79(-1.87%)
May 17, 2021	147.55	149.84	147.12	149.30	2,387,833	+1.67(+1.13%)
May 14, 2021	146.57	148.70	146.42	147.63	3,058,552	+2.07(+1.42%)
May 13, 2021	141.78	146.41	141.56	145.55	3,170,657	+3.09(+2.17%)
May 12, 2021	145.19	146.01	141.84	142.46	3,541,275	-1.67(-1.16%)
May 11, 2021	144.17	146.15	142.73	144.13	4,651,590	-2.44(-1.67%)
May 10, 2021	148.21	149.35	146.50	146.57	3,541,621	-0.31(-0.21%)
May 07, 2021	143.12	147.13	142.71	146.88	2,663,915	+1.18(+0.81%)
May 06, 2021	144.35	145.76	142.03	145.69	3,934,437	+2.64(+1.85%)
May 05, 2021	142.32	143.86	141.05	143.05	3,350,459	+1.47(+1.04%)
May 04, 2021	138.66	141.91	137.65	141.58	4,538,982	+1.96(+1.40%)
May 03, 2021	140.69	141.41	138.33	139.62	2,830,853	+0.78(+0.56%)
Apr 30, 2021	137.96	139.71	137.62	138.84	4,098,851	-0.14(-0.10%)
Apr 29, 2021	135.98	139.39	135.70	138.98	3,596,550	+4.54(+3.37%)
Apr 28, 2021	133.18	136.94	132.25	134.44	4,941,225	+5.04(+3.89%)
Apr 27, 2021	129.09	129.96	128.56	129.41	3,742,846	+0.61(+0.48%)
Apr 26, 2021	127.59	130.32	127.41	128.79	2,329,341	+2.43(+1.92%)
Apr 23, 2021	123.48	126.87	122.36	126.36	2,717,893	+2.50(+2.02%)
Apr 22, 2021	124.38	125.48	123.15	123.86	2,475,262	+0.08(+0.07%)
Apr 21, 2021	121.37	124.25	119.02	123.78	3,258,905	+1.31(+1.07%)
Apr 20, 2021	125.11	125.32	121.05	122.47	2,640,413	-3.64(-2.89%)
Apr 19, 2021	126.58	126.90	124.69	126.11	2,559,726	-1.18(-0.93%)
Apr 16, 2021	126.69	128.29	125.97	127.29	3,101,868	+1.69(+1.34%)
Apr 15, 2021	126.72	126.73	123.72	125.61	3,685,748	-0.84(-0.66%)
Apr 14, 2021	123.44	127.08	123.23	126.44	3,140,068	+2.89(+2.34%)
Apr 13, 2021	124.45	124.61	122.36	123.56	2,507,888	-1.46(-1.17%)
Apr 12, 2021	124.53	125.38	123.74	125.02	2,560,160	+0.07(+0.05%)
Apr 09, 2021	124.80	125.22	123.31	124.95	2,262,512	+1.34(+1.08%)
Apr 08, 2021	122.36	124.16	120.97	123.61	2,355,312	-0.22(-0.18%)
Apr 07, 2021	123.95	125.12	123.39	123.84	1,938,557	+0.88(+0.71%)
Apr 06, 2021	123.03	123.85	122.05	122.96	2,431,570	-0.53(-0.43%)
Apr 05, 2021	122.34	124.55	122.00	123.49	2,773,576	+2.63(+2.17%)