TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	23.60	23.99	23.55	23.62	1,576,326	+0.13(+0.55%)
Oct 28, 2022	23.43	23.87	22.89	23.49	1,706,180	+0.06(+0.26%)
Oct 27, 2022	23.72	24.05	23.37	23.43	1,008,680	-0.12(-0.51%)
Oct 26, 2022	23.77	24.34	23.38	23.55	1,551,186	-0.46(-1.92%)
Oct 25, 2022	23.72	24.30	23.72	24.01	3,265,153	+0.02(+0.08%)
Oct 24, 2022	24.50	24.50	23.70	23.99	1,781,879	-0.45(-1.84%)
Oct 21, 2022	23.42	24.44	23.12	24.44	1,711,150	+0.76(+3.21%)
Oct 20, 2022	23.56	24.60	23.49	23.68	2,197,550	+0.07(+0.30%)
Oct 19, 2022	23.85	24.19	23.30	23.61	2,914,354	-0.78(-3.20%)
Oct 18, 2022	23.94	24.40	23.59	24.39	2,275,414	+1.09(+4.68%)
Oct 17, 2022	22.59	23.34	22.52	23.30	2,466,262	+1.09(+4.91%)
Oct 14, 2022	23.10	23.31	22.17	22.21	1,229,542	-0.46(-2.03%)
Oct 13, 2022	22.63	23.12	21.91	22.67	2,380,751	-0.27(-1.18%)
Oct 12, 2022	21.98	22.96	21.83	22.94	2,166,107	+0.77(+3.47%)
Oct 11, 2022	22.53	22.65	21.73	22.17	1,592,027	-0.14(-0.63%)
Oct 10, 2022	22.85	22.97	22.10	22.31	934,161	-0.57(-2.49%)
Oct 07, 2022	22.84	23.12	22.51	22.88	1,214,590	-0.38(-1.63%)
Oct 06, 2022	23.23	23.56	22.78	23.26	1,486,998	-0.05(-0.21%)
Oct 05, 2022	23.20	23.65	22.68	23.31	1,680,439	-0.31(-1.31%)
Oct 04, 2022	22.69	23.68	22.65	23.62	1,514,654	+1.62(+7.36%)
Oct 03, 2022	22.28	22.65	21.42	22.00	1,685,562	-0.08(-0.36%)
Sep 30, 2022	22.13	22.83	22.04	22.08	1,185,920	-0.29(-1.30%)
Sep 29, 2022	22.49	22.70	22.00	22.37	1,326,704	-0.62(-2.70%)
Sep 28, 2022	22.35	23.04	22.08	22.99	1,461,963	+0.70(+3.14%)
Sep 27, 2022	22.30	22.76	21.99	22.29	1,198,287	+0.45(+2.06%)
Sep 26, 2022	22.02	22.70	21.81	21.84	2,270,993	-0.22(-1.00%)
Sep 23, 2022	22.05	22.53	21.58	22.06	1,871,822	-0.40(-1.78%)
Sep 22, 2022	23.67	23.83	22.29	22.46	2,000,203	-1.07(-4.55%)
Sep 21, 2022	24.62	24.63	22.91	23.53	2,551,072	-1.09(-4.43%)
Sep 20, 2022	24.31	25.09	24.25	24.62	1,233,152	+0.30(+1.23%)
Sep 19, 2022	23.83	24.46	23.78	24.32	1,373,136	-0.07(-0.29%)
Sep 16, 2022	25.35	25.45	24.27	24.39	2,754,744	-1.47(-5.68%)
Sep 15, 2022	25.50	26.86	25.50	25.86	1,515,428	+0.04(+0.15%)
Sep 14, 2022	25.35	25.83	24.90	25.82	1,561,179	+0.57(+2.26%)
Sep 13, 2022	24.92	25.55	24.68	25.25	1,999,341	-0.41(-1.60%)
Sep 12, 2022	25.59	25.91	25.46	25.66	1,638,511	+0.40(+1.58%)
Sep 09, 2022	24.84	25.30	24.73	25.26	1,594,051	+0.74(+3.02%)
Sep 08, 2022	24.04	24.64	23.80	24.52	1,434,175	+0.44(+1.83%)
Sep 07, 2022	23.36	24.14	23.36	24.08	1,422,324	+0.61(+2.60%)
Sep 06, 2022	23.50	23.70	22.82	23.47	1,375,350	+0.07(+0.30%)
Sep 02, 2022	23.76	24.01	23.21	23.40	1,180,684	-0.11(-0.47%)
Sep 01, 2022	23.62	23.62	22.64	23.51	1,611,018	-0.29(-1.22%)
Aug 31, 2022	24.20	24.36	23.73	23.80	1,483,530	+0.11(+0.46%)
Aug 30, 2022	24.69	24.95	23.64	23.69	1,936,856	-0.89(-3.62%)
Aug 29, 2022	24.63	24.99	24.41	24.58	1,453,037	-0.46(-1.84%)
Aug 26, 2022	25.71	25.95	24.91	25.04	1,371,039	-0.57(-2.23%)
Aug 25, 2022	25.61	26.03	25.44	25.61	1,128,261	+0.45(+1.79%)
Aug 24, 2022	25.00	25.39	24.90	25.16	1,336,537	+0.02(+0.08%)
Aug 23, 2022	25.57	25.74	25.11	25.14	1,620,249	-0.18(-0.71%)
Aug 22, 2022	25.75	25.86	25.20	25.32	1,576,941	-1.04(-3.95%)
Aug 19, 2022	26.62	26.75	26.20	26.36	1,277,891	-0.79(-2.91%)
Aug 18, 2022	27.30	27.35	26.60	27.15	1,455,956	-0.17(-0.62%)
Aug 17, 2022	27.44	27.66	27.06	27.32	1,655,010	-0.68(-2.43%)
Aug 16, 2022	27.13	28.05	26.94	28.00	1,766,608	+0.74(+2.71%)
Aug 15, 2022	26.98	27.43	26.71	27.26	1,579,318	-0.08(-0.29%)
Aug 12, 2022	26.40	27.47	26.26	27.34	2,019,732	+1.29(+4.95%)
Aug 11, 2022	26.46	26.92	25.93	26.05	2,356,844	-0.02(-0.08%)
Aug 10, 2022	25.58	26.34	25.58	26.07	2,823,228	+1.12(+4.49%)
Aug 09, 2022	24.65	25.11	24.61	24.95	2,682,504	+0.11(+0.44%)
Aug 08, 2022	24.45	25.39	24.14	24.84	3,449,625	+0.98(+4.11%)
Aug 05, 2022	20.75	24.32	20.74	23.86	7,891,469	+3.80(+18.94%)
Aug 04, 2022	20.13	20.51	20.03	20.06	2,252,765	-0.11(-0.55%)
Aug 03, 2022	19.57	20.27	19.51	20.17	1,636,084	+0.74(+3.81%)
Aug 02, 2022	18.64	19.67	18.61	19.43	1,840,179	+0.51(+2.70%)
Aug 01, 2022	18.73	19.05	18.27	18.92	1,857,921	-0.09(-0.47%)
Jul 29, 2022	18.92	19.08	18.69	19.01	1,561,509	-0.01(-0.05%)
Jul 28, 2022	19.20	19.48	18.47	19.02	1,941,547	-0.18(-0.94%)
Jul 27, 2022	18.42	19.25	18.38	19.20	1,798,552	+1.22(+6.79%)
Jul 26, 2022	18.70	18.70	17.98	17.98	1,649,031	-0.85(-4.51%)
Jul 25, 2022	18.48	18.86	18.14	18.83	1,364,022	+0.35(+1.89%)
Jul 22, 2022	18.73	18.95	18.30	18.48	1,745,453	-0.30(-1.60%)
Jul 21, 2022	19.00	19.08	18.42	18.78	1,447,954	-0.54(-2.80%)
Jul 20, 2022	19.09	19.48	18.89	19.32	1,697,487	+0.28(+1.47%)
Jul 19, 2022	18.38	19.09	18.38	19.04	1,738,168	+0.94(+5.19%)
Jul 18, 2022	17.83	18.65	17.83	18.10	3,250,108	+0.76(+4.38%)
Jul 15, 2022	17.45	17.60	16.87	17.34	2,295,093	+0.13(+0.76%)
Jul 14, 2022	17.55	17.69	17.17	17.21	1,130,402	-0.59(-3.31%)
Jul 13, 2022	17.28	17.84	17.04	17.80	1,311,071	+0.05(+0.28%)
Jul 12, 2022	17.60	18.00	17.53	17.75	1,253,059	+0.13(+0.74%)
Jul 11, 2022	18.00	18.13	17.33	17.62	1,581,071	-0.78(-4.24%)
Jul 08, 2022	18.53	18.74	18.01	18.40	1,633,333	-0.31(-1.66%)
Jul 07, 2022	18.49	18.93	18.44	18.71	1,484,765	+0.54(+2.97%)
Jul 06, 2022	18.86	19.09	17.96	18.17	1,936,459	-0.65(-3.45%)
Jul 05, 2022	17.99	18.84	17.53	18.82	1,990,656	+0.35(+1.89%)
Jul 01, 2022	17.78	18.48	17.70	18.47	1,675,768	+0.67(+3.76%)
Jun 30, 2022	18.09	18.35	17.43	17.80	2,809,329	-0.60(-3.26%)
Jun 29, 2022	18.73	18.73	17.71	18.40	2,462,971	-0.51(-2.70%)
Jun 28, 2022	19.60	20.43	18.90	18.91	1,794,658	-0.45(-2.32%)
Jun 27, 2022	19.36	19.62	19.06	19.36	2,329,514	+0.04(+0.21%)
Jun 24, 2022	18.51	19.34	18.41	19.32	4,042,517	+1.02(+5.57%)
Jun 23, 2022	18.49	18.78	18.00	18.30	2,239,820	-0.10(-0.54%)
Jun 22, 2022	18.51	18.92	18.37	18.40	2,619,642	-0.38(-2.02%)
Jun 21, 2022	19.70	19.89	18.75	18.78	2,578,887	-0.62(-3.20%)
Jun 17, 2022	18.48	19.84	18.45	19.40	3,840,266	+1.11(+6.07%)
Jun 16, 2022	19.24	19.47	18.10	18.29	4,863,461	-1.71(-8.55%)
Jun 15, 2022	19.81	20.36	19.55	20.00	2,565,666	+0.47(+2.41%)
Jun 14, 2022	20.01	20.02	19.13	19.53	2,502,593	-0.20(-1.01%)
Jun 13, 2022	21.20	21.37	19.68	19.73	4,731,715	-2.38(-10.76%)
Jun 10, 2022	22.77	23.20	22.02	22.11	2,881,024	-1.22(-5.23%)
Jun 09, 2022	24.24	24.34	23.28	23.33	1,694,989	-1.10(-4.50%)
Jun 08, 2022	24.58	24.79	24.15	24.43	1,584,235	-0.20(-0.81%)
Jun 07, 2022	24.38	24.86	24.34	24.63	1,536,550	-0.24(-0.97%)
Jun 06, 2022	24.79	25.15	24.56	24.87	1,101,189	+0.32(+1.30%)
Jun 03, 2022	24.72	24.90	24.33	24.55	1,259,181	-0.58(-2.31%)
Jun 02, 2022	24.05	25.16	23.86	25.13	1,526,328	+0.90(+3.71%)
Jun 01, 2022	24.95	25.52	23.79	24.23	3,747,785	-0.61(-2.46%)
May 31, 2022	25.31	25.51	24.49	24.84	2,748,463	-0.75(-2.93%)
May 27, 2022	25.38	26.02	25.21	25.59	1,965,147	+0.42(+1.67%)
May 26, 2022	23.70	25.61	23.70	25.17	2,760,400	+1.72(+7.33%)
May 25, 2022	21.95	23.54	21.89	23.45	1,867,489	+1.34(+6.06%)
May 24, 2022	23.11	23.11	21.92	22.11	2,787,287	-1.41(-5.99%)
May 23, 2022	24.76	24.76	23.36	23.52	2,138,719	-1.13(-4.58%)
May 20, 2022	25.49	25.49	24.04	24.65	1,578,760	-0.39(-1.56%)
May 19, 2022	24.69	25.59	24.64	25.04	1,845,065	+0.15(+0.60%)
May 18, 2022	25.08	25.86	24.77	24.89	1,482,249	-0.48(-1.89%)
May 17, 2022	24.86	25.75	24.64	25.37	1,934,865	+1.17(+4.83%)
May 16, 2022	24.82	25.28	24.13	24.20	1,511,950	-0.57(-2.30%)
May 13, 2022	23.40	25.12	23.17	24.77	3,605,305	+1.96(+8.59%)
May 12, 2022	22.73	23.58	22.33	22.81	2,181,293	-0.03(-0.13%)
May 11, 2022	22.86	24.13	22.65	22.84	3,110,693	+0.22(+0.97%)
May 10, 2022	21.73	22.83	20.88	22.62	3,568,412	+1.41(+6.65%)
May 09, 2022	22.44	22.77	21.13	21.21	3,801,395	-1.66(-7.26%)
May 06, 2022	25.18	25.53	22.83	22.87	3,598,957	-2.93(-11.36%)
May 05, 2022	26.18	27.43	25.13	25.80	6,500,279	+1.25(+5.09%)
May 04, 2022	24.92	24.99	23.81	24.55	2,770,676	-0.24(-0.97%)
May 03, 2022	25.28	25.36	24.49	24.79	2,136,466	-0.49(-1.94%)
May 02, 2022	25.51	25.82	24.65	25.28	2,144,409	-0.39(-1.52%)
Apr 29, 2022	26.00	26.68	25.59	25.67	1,515,142	-0.69(-2.62%)
Apr 28, 2022	26.08	26.48	25.29	26.36	1,657,377	+0.82(+3.21%)
Apr 27, 2022	24.68	25.64	24.68	25.54	1,608,792	+0.60(+2.41%)
Apr 26, 2022	25.88	26.03	24.88	24.94	1,619,940	-1.15(-4.41%)
Apr 25, 2022	25.43	26.16	25.26	26.09	1,247,573	+0.36(+1.40%)
Apr 22, 2022	26.00	26.31	25.42	25.73	2,049,240	-0.55(-2.09%)
Apr 21, 2022	27.67	27.94	26.21	26.28	2,222,217	-0.42(-1.57%)
Apr 20, 2022	27.70	27.79	26.66	26.70	1,474,759	-1.15(-4.13%)
Apr 19, 2022	26.79	27.92	26.58	27.85	1,614,493	+1.12(+4.19%)
Apr 18, 2022	26.79	27.23	26.55	26.73	1,419,117	-0.10(-0.37%)
Apr 14, 2022	26.35	27.47	26.35	26.83	1,511,861	+0.63(+2.40%)
Apr 13, 2022	24.92	26.23	24.91	26.20	1,419,835	+1.52(+6.16%)
Apr 12, 2022	25.46	25.48	24.47	24.68	1,501,055	-0.34(-1.36%)
Apr 11, 2022	25.05	25.87	24.80	25.02	1,525,225	-0.28(-1.11%)
Apr 08, 2022	25.47	25.76	25.23	25.30	943,572	-0.40(-1.56%)
Apr 07, 2022	26.03	26.17	25.13	25.70	1,083,490	-0.34(-1.31%)
Apr 06, 2022	26.74	26.74	25.80	26.04	1,796,333	-1.06(-3.91%)
Apr 05, 2022	28.23	28.28	26.92	27.10	1,610,877	-0.98(-3.49%)
Apr 04, 2022	27.60	28.10	27.32	28.08	1,192,513	+0.68(+2.48%)
Apr 01, 2022	27.46	27.79	27.16	27.40	1,330,821	+0.28(+1.03%)
Mar 31, 2022	27.23	27.68	27.11	27.12	1,254,799	+0.04(+0.15%)
Mar 30, 2022	27.30	27.83	26.94	27.08	1,044,804	-0.59(-2.13%)
Mar 29, 2022	26.96	28.00	26.79	27.67	2,056,241	+1.45(+5.53%)
Mar 28, 2022	26.40	26.57	25.68	26.22	1,094,719	-0.06(-0.23%)
Mar 25, 2022	26.29	26.56	25.83	26.28	1,075,634	+0.04(+0.15%)
Mar 24, 2022	25.73	26.27	25.23	26.24	1,029,071	+0.69(+2.70%)
Mar 23, 2022	25.60	26.04	25.34	25.55	1,183,591	-0.36(-1.39%)
Mar 22, 2022	25.19	26.12	25.07	25.91	1,911,247	+0.98(+3.93%)
Mar 21, 2022	25.32	25.36	24.44	24.93	1,605,569	-0.45(-1.77%)
Mar 18, 2022	24.74	25.52	24.63	25.38	1,832,306	+0.46(+1.85%)
Mar 17, 2022	25.00	25.09	24.17	24.92	2,126,299	-0.54(-2.12%)
Mar 16, 2022	24.56	25.60	24.52	25.46	2,265,432	+1.38(+5.73%)
Mar 15, 2022	24.04	24.25	23.43	24.08	2,301,111	+0.35(+1.47%)
Mar 14, 2022	23.43	24.21	23.38	23.73	2,019,038	+0.18(+0.76%)
Mar 11, 2022	24.51	24.56	23.52	23.55	1,809,810	-0.46(-1.92%)
Mar 10, 2022	23.14	24.38	23.06	24.01	1,764,651	+0.20(+0.84%)
Mar 09, 2022	24.10	24.51	23.57	23.81	3,359,361	+0.73(+3.16%)
Mar 08, 2022	21.00	23.52	20.72	23.08	5,159,643	+2.43(+11.77%)
Mar 07, 2022	21.43	21.80	20.25	20.65	5,772,383	-0.93(-4.31%)
Mar 04, 2022	23.00	23.04	21.38	21.58	4,061,853	-1.63(-7.02%)
Mar 03, 2022	24.78	24.84	23.00	23.21	2,239,570	-1.54(-6.22%)
Mar 02, 2022	23.89	24.86	23.83	24.75	2,024,876	+1.07(+4.52%)
Mar 01, 2022	25.19	25.28	23.38	23.68	3,729,149	-1.76(-6.92%)
Feb 28, 2022	26.04	26.31	25.08	25.44	2,442,360	-0.95(-3.60%)
Feb 25, 2022	27.10	26.47	25.82	26.39	2,549,130	-0.30(-1.12%)
Feb 24, 2022	24.71	26.76	24.67	26.69	4,778,133	+0.11(+0.41%)
Feb 23, 2022	27.41	27.74	26.56	26.58	1,910,474	-0.54(-1.99%)
Feb 22, 2022	27.64	27.86	26.84	27.12	2,403,985	-0.85(-3.04%)
Feb 18, 2022				27.97	0	-0.53(-1.86%)
Feb 17, 2022	26.74	28.91	26.55	28.50	5,250,712	-0.73(-2.50%)
Feb 16, 2022	29.83	30.25	29.22	29.23	3,898,068	-0.84(-2.79%)
Feb 15, 2022	29.09	30.21	28.91	30.07	2,577,447	+1.70(+5.99%)
Feb 14, 2022	28.64	29.45	28.13	28.37	1,689,086	-0.24(-0.84%)
Feb 11, 2022	29.62	30.48	28.48	28.61	2,989,553	-0.73(-2.49%)
Feb 10, 2022	29.14	30.08	28.82	29.34	2,296,114	-0.06(-0.20%)
Feb 09, 2022	28.41	29.41	28.41	29.40	2,057,046	+1.40(+5.00%)
Feb 08, 2022	27.91	28.35	27.46	28.00	1,860,442	+0.13(+0.47%)
Feb 07, 2022	27.36	28.02	27.00	27.87	2,255,559	+0.82(+3.03%)
Feb 04, 2022	26.60	27.35	26.20	27.05	2,141,237	+0.51(+1.92%)
Feb 03, 2022	26.92		26.45	26.54	1,611,263	-1.14(-4.12%)
Feb 02, 2022	27.92	27.92	26.99	27.68	1,982,153	+0.02(+0.07%)
Feb 01, 2022	27.20	27.96	27.06	27.66	2,663,749	+1.81(+7.00%)
Jan 28, 2022	25.10	25.86	24.37	25.85	2,358,820	+0.75(+2.99%)
Jan 27, 2022	26.32	26.74	25.05	25.10	2,723,510	-0.95(-3.65%)
Jan 26, 2022	27.36	27.58	25.85	26.05	4,190,806	-0.61(-2.29%)
Jan 25, 2022	26.04	26.89	25.77	26.66	2,366,954	-0.02(-0.07%)
Jan 24, 2022	26.70	26.75	24.50	26.68	5,194,816	-0.81(-2.95%)
Jan 21, 2022	27.64	28.14	27.06	27.49	3,110,809	-0.49(-1.75%)
Jan 20, 2022	28.11	29.44	27.91	27.98	1,830,414	-0.01(-0.04%)
Jan 19, 2022	28.19	28.94	27.96	27.99	2,584,218	-0.15(-0.53%)
Jan 18, 2022	28.43	29.11	28.02	28.14	2,167,326	-0.82(-2.83%)
Jan 14, 2022				28.96	0	+0.20(+0.70%)
Jan 13, 2022	28.92	29.62	28.64	28.76	2,118,138	+0.04(+0.14%)
Jan 12, 2022	29.14	29.62	28.59	28.72	1,634,424	-0.43(-1.48%)
Jan 11, 2022	28.54	29.64	28.26	29.15	2,982,898	+0.61(+2.14%)
Jan 10, 2022	28.07	28.61	26.73	28.54	2,880,343	+0.31(+1.10%)
Jan 07, 2022	27.99	28.51	27.68	28.23	1,686,504	+0.22(+0.79%)
Jan 06, 2022	28.42	29.01	27.80	28.01	1,839,083	-0.26(-0.92%)
Jan 05, 2022	28.91	29.42	28.20	28.27	2,750,191	-0.75(-2.58%)
Jan 04, 2022	28.88	29.20	28.48	29.02	3,753,302	+0.57(+2.00%)
Jan 03, 2022	27.68	28.50	27.59	28.45	2,335,350	+1.19(+4.36%)
Dec 31, 2021	27.69	28.09	27.15	27.26	1,708,933	-0.34(-1.23%)
Dec 30, 2021	27.21	27.96	27.11	27.60	1,442,186	+0.39(+1.43%)
Dec 29, 2021	27.21	27.72	26.88	27.21	2,201,065	-0.16(-0.58%)
Dec 28, 2021	27.04	27.77	27.02	27.37	1,436,126	+0.13(+0.48%)
Dec 27, 2021	27.09	27.41	26.79	27.24	1,617,300	-0.02(-0.07%)
Dec 23, 2021	26.69	27.70	26.67	27.26	2,130,039	+0.53(+1.98%)
Dec 22, 2021	26.48	27.10	26.16	26.73	1,773,112	+0.08(+0.30%)
Dec 21, 2021	25.23	26.89	25.18	26.65	3,575,968	+1.94(+7.85%)
Dec 20, 2021	24.89	25.34	24.24	24.71	2,609,877	-0.97(-3.78%)
Dec 17, 2021	24.05	25.70	23.52	25.68	4,501,190	+1.59(+6.60%)
Dec 16, 2021	25.12	25.40	23.74	24.09	2,308,439	-1.91(-7.35%)
Dec 15, 2021	26.00	26.00	23.62	26.00	3,269,521	+0.86(+3.42%)
Dec 14, 2021	25.11	25.74	24.95	25.14	1,935,739	-0.23(-0.91%)
Dec 13, 2021	26.00	26.00	25.13	25.37	2,730,143	-1.06(-4.01%)
Dec 10, 2021	27.05	27.60	26.15	26.43	2,414,418	-0.39(-1.47%)
Dec 09, 2021	26.95	27.32	26.55	26.82	1,876,329	-0.41(-1.52%)
Dec 08, 2021	27.05	28.15	26.80	27.24	3,033,148	+0.40(+1.47%)
Dec 07, 2021	28.24	28.28	26.74	26.84	3,111,071	-0.11(-0.40%)
Dec 06, 2021	25.02	27.58	24.83	26.95	3,857,637	+2.20(+8.89%)
Dec 03, 2021	25.82	25.82	24.42	24.75	2,331,380	-0.91(-3.55%)
Dec 02, 2021	25.15	25.87	24.48	25.66	3,253,488	+0.61(+2.44%)
Dec 01, 2021	26.60	27.28	25.05	25.05	4,079,334	-0.81(-3.13%)
Nov 30, 2021	26.15	26.69	25.07	25.86	4,670,679	-0.72(-2.71%)
Nov 29, 2021	27.49	27.88	26.18	26.58	3,179,561	-0.17(-0.64%)
Nov 26, 2021	25.88	26.81	25.51	26.75	5,310,706	-1.46(-5.18%)
Nov 24, 2021	28.21	28.65	27.67	28.21	1,586,293	-0.19(-0.67%)
Nov 23, 2021	28.31	28.84	27.72	28.40	2,391,423	+0.23(+0.82%)
Nov 22, 2021	29.00	29.08	27.62	28.17	3,158,055	-0.78(-2.69%)
Nov 19, 2021	29.14	29.67	28.65	28.95	3,328,355	-0.83(-2.79%)
Nov 18, 2021	30.09	29.83	29.57	29.78	2,449,575	-0.24(-0.80%)
Nov 17, 2021	30.50	30.91	29.76	30.02	2,457,103	-0.53(-1.73%)
Nov 16, 2021	31.24	31.55	30.29	30.55	2,776,447	-0.94(-2.99%)
Nov 15, 2021	31.01	31.79	30.45	31.49	3,058,448	+0.70(+2.27%)
Nov 12, 2021	30.97	31.33	30.52	30.79	2,840,189	+0.11(+0.36%)
Nov 11, 2021	30.71	31.70	30.52	30.68	4,450,174	-0.23(-0.74%)
Nov 10, 2021	31.01			30.91	3,568,374	-0.42(-1.34%)
Nov 09, 2021	31.53	33.27	31.01	31.33	10,134,253	-3.54(-10.15%)
Nov 08, 2021	35.77	37.21	34.68	34.87	7,765,872	-0.17(-0.49%)
Nov 05, 2021	35.17	36.39	34.66	35.04	4,599,589	+2.56(+7.88%)
Nov 04, 2021	33.50	33.64	32.46	32.48	1,576,563	-0.35(-1.07%)
Nov 03, 2021	32.27	33.09	31.97	32.83	1,676,905	+0.64(+1.99%)
Nov 02, 2021	33.03	33.05	31.82	32.19	2,111,984	-0.61(-1.86%)