Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	82.68	83.36	82.17	83.04	254,447	+0.15(+0.18%)
Oct 28, 2022	82.84	83.22	81.86	82.88	232,380	+1.02(+1.25%)
Oct 27, 2022	82.03	83.35	81.76	81.86	164,308	-0.02(-0.02%)
Oct 26, 2022	82.25	83.02	80.74	81.88	155,810	-0.01(-0.01%)
Oct 25, 2022	80.91	82.43	80.85	81.89	221,519	+1.08(+1.33%)
Oct 24, 2022	80.02	80.84	79.77	80.81	212,859	+1.19(+1.50%)
Oct 21, 2022	78.67	80.87	78.25	79.62	338,201	+2.99(+3.90%)
Oct 20, 2022	78.53	78.69	75.79	76.63	269,851	-2.02(-2.57%)
Oct 19, 2022	78.09	78.97	77.52	78.66	194,115	+0.15(+0.19%)
Oct 18, 2022	78.49	79.18	77.62	78.50	197,472	+0.56(+0.72%)
Oct 17, 2022	78.07	78.79	76.77	77.94	209,677	+0.82(+1.06%)
Oct 14, 2022	77.62	78.67	76.78	77.12	178,188	+0.18(+0.24%)
Oct 13, 2022	73.71	77.65	73.71	76.94	230,092	+2.50(+3.36%)
Oct 12, 2022	74.36	75.20	73.71	74.44	112,878	+0.08(+0.10%)
Oct 11, 2022	73.51	75.17	73.48	74.36	209,266	+0.39(+0.53%)
Oct 10, 2022	73.77	74.62	73.63	73.97	136,765	+0.53(+0.73%)
Oct 07, 2022	74.76	74.76	73.31	73.44	146,230	-1.58(-2.11%)
Oct 06, 2022	74.65	75.16	74.23	75.02	108,550	+0.10(+0.13%)
Oct 05, 2022	74.05	74.97	73.27	74.93	103,693	-0.16(-0.22%)
Oct 04, 2022	73.01	75.14	72.37	75.09	186,139	+2.89(+4.01%)
Oct 03, 2022	71.92	72.59	70.89	72.20	166,434	+1.07(+1.50%)
Sep 30, 2022	72.42	73.22	71.02	71.13	198,881	-1.21(-1.68%)
Sep 29, 2022	72.33	72.63	71.60	72.34	167,513	-0.60(-0.82%)
Sep 28, 2022	72.60	73.66	72.07	72.94	200,774	+0.50(+0.69%)
Sep 27, 2022	74.05	74.55	72.09	72.44	157,301	-1.41(-1.91%)
Sep 26, 2022	73.59	74.61	73.39	73.86	175,335	-0.25(-0.33%)
Sep 23, 2022	73.69	74.25	73.15	74.10	175,635	-0.28(-0.37%)
Sep 22, 2022	75.40	75.40	73.88	74.38	142,311	-0.79(-1.05%)
Sep 21, 2022	75.96	76.60	75.04	75.17	171,905	-0.54(-0.71%)
Sep 20, 2022	75.13	75.91	75.04	75.71	165,097	+0.17(+0.23%)
Sep 19, 2022	74.39	75.95	73.96	75.54	213,216	+0.77(+1.03%)
Sep 16, 2022	73.52	75.37	72.96	74.77	660,318	+1.13(+1.53%)
Sep 15, 2022	72.80	74.16	72.68	73.64	161,621	+0.81(+1.11%)
Sep 14, 2022	72.82	73.19	72.40	72.84	173,078	+0.16(+0.22%)
Sep 13, 2022	73.71	73.86	72.15	72.67	171,045	-2.16(-2.89%)
Sep 12, 2022	74.51	75.28	74.18	74.84	182,710	+0.46(+0.61%)
Sep 09, 2022	73.15	74.50	72.85	74.38	177,509	+1.54(+2.11%)
Sep 08, 2022	71.63	73.33	71.35	72.85	233,816	+0.64(+0.89%)
Sep 07, 2022	71.61	73.27	71.27	72.20	271,312	+0.28(+0.40%)
Sep 06, 2022	72.87	72.95	71.28	71.92	249,443	-0.99(-1.35%)
Sep 02, 2022	73.76	75.05	72.37	72.90	185,423	-0.70(-0.95%)
Sep 01, 2022	74.06	74.16	73.11	73.60	254,346	-0.57(-0.77%)
Aug 31, 2022	74.72	74.79	74.06	74.17	195,930	-0.72(-0.96%)
Aug 30, 2022	74.42	75.07	73.78	74.89	222,015	+0.37(+0.50%)
Aug 29, 2022	75.30	75.69	74.47	74.52	152,881	-1.22(-1.61%)
Aug 26, 2022	76.99	77.14	75.35	75.75	215,533	-0.77(-1.00%)
Aug 25, 2022	76.96	77.42	76.05	76.51	279,898	-0.34(-0.44%)
Aug 24, 2022	77.32	77.32	76.16	76.86	187,536	-0.56(-0.72%)
Aug 23, 2022	79.18	79.46	77.37	77.42	201,827	-1.67(-2.11%)
Aug 22, 2022	80.58	80.58	78.81	79.08	171,318	-2.13(-2.63%)
Aug 19, 2022	81.79	81.81	80.72	81.22	286,961	-0.80(-0.97%)
Aug 18, 2022	81.99	82.54	81.20	82.01	131,435	-0.01(-0.01%)
Aug 17, 2022	82.76	82.91	81.61	82.02	147,989	-1.49(-1.78%)
Aug 16, 2022	82.99	83.90	82.99	83.51	147,909	+0.55(+0.66%)
Aug 15, 2022	81.67	83.22	81.67	82.96	187,698	+0.72(+0.88%)
Aug 12, 2022	82.44	82.71	81.56	82.24	386,955	+0.24(+0.29%)
Aug 11, 2022	82.01	82.33	81.73	82.00	159,074	+0.66(+0.82%)
Aug 10, 2022	81.10	81.79	81.10	81.34	151,310	+0.97(+1.20%)
Aug 09, 2022	80.10	80.59	79.76	80.37	221,953	+0.47(+0.59%)
Aug 08, 2022	80.45	80.61	79.59	79.90	101,297	-0.07(-0.08%)
Aug 05, 2022	79.21	80.08	78.98	79.97	169,139	+0.76(+0.96%)
Aug 04, 2022	79.41	79.49	78.83	79.21	160,433	-0.27(-0.35%)
Aug 03, 2022	78.87	79.90	78.33	79.48	144,960	+0.77(+0.98%)
Aug 02, 2022	79.95	80.57	78.70	78.71	117,273	-1.29(-1.61%)
Aug 01, 2022	78.86	80.91	78.57	80.00	185,134	+0.55(+0.69%)
Jul 29, 2022	79.62	80.50	79.29	79.45	252,847	-0.32(-0.40%)
Jul 28, 2022	79.30	79.98	78.76	79.78	167,106	+0.60(+0.75%)
Jul 27, 2022	78.79	79.73	78.70	79.18	328,575	-0.08(-0.10%)
Jul 26, 2022	78.99	80.38	78.90	79.25	183,193	-0.06(-0.07%)
Jul 25, 2022	78.33	79.68	78.27	79.31	291,117	+1.60(+2.06%)
Jul 22, 2022	77.15	77.99	76.18	77.71	229,420	+0.31(+0.40%)
Jul 21, 2022	77.53	77.98	77.04	77.40	172,749	-0.72(-0.92%)
Jul 20, 2022	76.39	78.41	75.88	78.12	219,943	+1.29(+1.68%)
Jul 19, 2022	76.19	77.11	75.64	76.83	271,591	+1.48(+1.96%)
Jul 18, 2022	75.67	76.31	75.02	75.35	239,783	+0.22(+0.29%)
Jul 15, 2022	74.56	75.87	74.26	75.13	200,995	+1.81(+2.47%)
Jul 14, 2022	73.53	73.61	72.25	73.32	126,217	-1.27(-1.70%)
Jul 13, 2022	75.50	75.61	74.44	74.59	133,650	-1.21(-1.60%)
Jul 12, 2022	75.52	76.44	75.50	75.80	178,786	+0.01(+0.01%)
Jul 11, 2022	75.59	76.28	75.46	75.79	146,973	-0.40(-0.52%)
Jul 08, 2022	76.40	76.52	75.58	76.19	138,925	+0.17(+0.22%)
Jul 07, 2022	76.96	77.31	75.96	76.02	134,457	-0.42(-0.55%)
Jul 06, 2022	76.69	77.52	75.78	76.44	227,583	-0.81(-1.04%)
Jul 05, 2022	76.15	77.43	75.42	77.24	305,589	-0.05(-0.06%)
Jul 01, 2022	74.85	77.47	74.85	77.29	212,560	+1.98(+2.63%)
Jun 30, 2022	74.19	75.89	74.08	75.31	266,451	-0.08(-0.10%)
Jun 29, 2022	76.12	76.12	74.93	75.39	186,668	-0.54(-0.71%)
Jun 28, 2022	76.32	77.06	75.80	75.93	182,506	-0.01(-0.01%)
Jun 27, 2022	75.59	76.29	75.11	75.94	189,001	+0.96(+1.28%)
Jun 24, 2022	74.59	75.72	74.59	74.98	538,527	+0.59(+0.79%)
Jun 23, 2022	75.30	75.83	73.37	74.39	190,032	-1.17(-1.55%)
Jun 22, 2022	75.04	75.86	74.31	75.56	205,739	-0.24(-0.32%)
Jun 21, 2022	75.44	76.17	74.87	75.80	200,793	+1.58(+2.13%)
Jun 17, 2022	74.29	75.27	73.53	74.22	596,440	+1.10(+1.51%)
Jun 16, 2022	74.13	74.58	72.80	73.12	283,645	-1.97(-2.62%)
Jun 15, 2022	75.16	76.27	72.72	75.09	187,810	+0.49(+0.66%)
Jun 14, 2022	73.48	75.15	73.29	74.60	222,551	+0.86(+1.16%)
Jun 13, 2022	74.04	74.90	73.55	73.74	264,837	-1.83(-2.42%)
Jun 10, 2022	74.35	75.81	74.35	75.57	244,637	+0.03(+0.04%)
Jun 09, 2022	77.46	77.57	75.32	75.54	136,205	-2.13(-2.74%)
Jun 08, 2022	78.71	78.71	77.18	77.67	148,027	-1.49(-1.88%)
Jun 07, 2022	78.27	79.27	77.99	79.16	97,159	+0.32(+0.41%)
Jun 06, 2022	79.03	79.77	78.48	78.84	122,074	+0.03(+0.04%)
Jun 03, 2022	78.55	78.91	78.22	78.81	127,215	-0.12(-0.16%)
Jun 02, 2022	77.91	78.93	77.33	78.93	104,067	+1.26(+1.63%)
Jun 01, 2022	78.46	78.46	77.05	77.67	124,853	-0.80(-1.02%)
May 31, 2022	78.01	79.12	77.48	78.47	190,961	-0.24(-0.30%)
May 27, 2022	77.97	78.77	77.80	78.71	102,983	+0.97(+1.25%)
May 26, 2022	76.78	77.97	76.78	77.73	153,426	+1.50(+1.96%)
May 25, 2022	75.62	77.12	75.19	76.24	167,012	+0.59(+0.78%)
May 24, 2022	76.59	76.76	74.69	75.64	187,908	-0.94(-1.23%)
May 23, 2022	76.05	77.19	75.46	76.59	193,072	+1.45(+1.93%)
May 20, 2022	74.20	75.13	73.18	75.13	261,533	+1.11(+1.50%)
May 19, 2022	73.85	75.36	73.78	74.02	306,059	-0.48(-0.64%)
May 18, 2022	73.62	74.97	73.62	74.50	332,319	-0.13(-0.18%)
May 17, 2022	73.13	74.93	72.85	74.64	159,649	+2.72(+3.79%)
May 16, 2022	72.94	72.94	71.39	71.91	163,846	-0.44(-0.61%)
May 13, 2022	73.13	73.89	71.93	72.36	174,395	-0.32(-0.44%)
May 12, 2022	71.63	72.78	70.99	72.68	220,548	+0.88(+1.22%)
May 11, 2022	72.46	73.81	71.72	71.80	196,995	-0.40(-0.55%)
May 10, 2022	73.16	74.00	71.37	72.20	267,163	-0.60(-0.83%)
May 09, 2022	72.46	73.63	72.12	72.80	205,979	-0.27(-0.37%)
May 06, 2022	73.20	73.32	72.03	73.07	207,767	-0.15(-0.21%)
May 05, 2022	74.33	74.40	72.55	73.22	181,613	-1.94(-2.58%)
May 04, 2022	73.61	75.44	73.24	75.16	157,053	+1.80(+2.45%)
May 03, 2022	72.95	74.04	72.55	73.36	179,191	+0.43(+0.59%)
May 02, 2022	72.86	73.42	71.75	72.93	219,433	+0.24(+0.34%)
Apr 29, 2022	73.90	74.20	72.37	72.69	238,438	-1.39(-1.88%)
Apr 28, 2022	73.35	74.08	72.68	74.08	147,047	+1.36(+1.87%)
Apr 27, 2022	72.37	73.43	71.68	72.72	251,497	+0.50(+0.69%)
Apr 26, 2022	73.48	73.91	72.15	72.22	240,262	-2.13(-2.86%)
Apr 25, 2022	73.96	74.74	72.57	74.35	256,254	+0.37(+0.50%)
Apr 22, 2022	74.89	74.89	73.67	73.99	203,932	-1.59(-2.11%)
Apr 21, 2022	76.65	76.73	75.21	75.58	274,672	-0.44(-0.58%)
Apr 20, 2022	76.10	76.89	74.84	76.02	128,863	+0.77(+1.03%)
Apr 19, 2022	74.28	75.55	73.97	75.25	214,397	+1.32(+1.78%)
Apr 18, 2022	73.50	74.87	73.48	73.93	220,237	+0.04(+0.05%)
Apr 14, 2022	74.99	75.14	73.49	73.89	156,593	-0.59(-0.80%)
Apr 13, 2022	73.26	74.76	72.90	74.48	199,695	+1.08(+1.48%)
Apr 12, 2022	73.42	74.08	72.56	73.40	233,279	+0.15(+0.21%)
Apr 11, 2022	72.45	74.15	72.45	73.25	222,276	+0.57(+0.78%)
Apr 08, 2022	74.51	74.54	72.31	72.69	343,819	-1.13(-1.53%)
Apr 07, 2022	74.16	74.54	73.13	73.82	301,546	-0.01(-0.01%)
Apr 06, 2022	75.29	75.72	73.71	73.83	268,903	-1.22(-1.62%)
Apr 05, 2022	75.88	76.11	74.90	75.04	216,859	-0.86(-1.13%)
Apr 04, 2022	76.98	76.98	75.23	75.90	218,125	-0.84(-1.09%)
Apr 01, 2022	77.55	78.24	76.04	76.74	255,876	-0.22(-0.28%)
Mar 31, 2022	78.14	78.92	76.76	76.95	239,123	-1.46(-1.86%)
Mar 30, 2022	80.11	80.38	77.52	78.41	264,847	-1.53(-1.91%)
Mar 29, 2022	80.56	81.31	79.14	79.94	266,425	+0.29(+0.37%)
Mar 28, 2022	79.68	79.69	78.42	79.65	144,889	-0.64(-0.80%)
Mar 25, 2022	78.49	80.32	77.89	80.29	119,879	+2.23(+2.86%)
Mar 24, 2022	77.37	78.16	76.41	78.06	111,996	+1.03(+1.34%)
Mar 23, 2022	79.43	79.43	76.92	77.03	114,977	-2.87(-3.60%)
Mar 22, 2022	79.81	81.35	78.57	79.90	163,966	+0.88(+1.11%)
Mar 21, 2022	80.90	81.62	78.23	79.02	256,220	-1.98(-2.45%)
Mar 18, 2022	78.87	81.19	76.72	81.00	714,008	+2.01(+2.55%)
Mar 17, 2022	79.49	79.49	77.98	78.99	132,761	-1.25(-1.55%)
Mar 16, 2022	79.27	80.63	78.33	80.24	222,077	+1.76(+2.24%)
Mar 15, 2022	79.49	79.77	77.34	78.48	181,266	-0.41(-0.52%)
Mar 14, 2022	80.04	80.70	78.38	78.89	195,227	-0.23(-0.30%)
Mar 11, 2022	78.64	79.92	78.07	79.12	159,948	+0.63(+0.80%)
Mar 10, 2022	76.71	78.60	76.36	78.50	118,398	+0.69(+0.89%)
Mar 09, 2022	76.77	78.54	76.77	77.80	189,180	+1.72(+2.26%)
Mar 08, 2022	76.96	78.52	75.57	76.08	255,906	-0.40(-0.53%)
Mar 07, 2022	77.65	78.08	76.12	76.48	215,761	-1.51(-1.93%)
Mar 04, 2022	78.47	79.46	77.03	77.99	152,587	-1.83(-2.29%)
Mar 03, 2022	79.99	79.99	78.84	79.82	160,663	+0.06(+0.07%)
Mar 02, 2022	77.30	80.26	77.26	79.76	161,872	+3.19(+4.17%)
Mar 01, 2022	79.94	80.29	75.85	76.57	265,904	-3.96(-4.92%)
Feb 28, 2022	79.05	81.09	79.05	80.53	218,635	+0.07(+0.09%)
Feb 25, 2022	77.64	81.02	78.60	80.45	192,038	+3.30(+4.27%)
Feb 24, 2022	76.03	77.36	74.49	77.16	234,467	-1.21(-1.54%)
Feb 23, 2022	78.88	79.67	78.08	78.36	195,161	-0.68(-0.86%)
Feb 22, 2022	79.23	79.88	78.58	79.05	171,417	-0.75(-0.94%)
Feb 18, 2022				79.80	0	+0.42(+0.53%)
Feb 17, 2022	79.83	80.08	78.51	79.38	188,828	-1.10(-1.36%)
Feb 16, 2022	81.00	81.73	80.35	80.47	167,294	-1.24(-1.51%)
Feb 15, 2022	80.52	81.82	80.34	81.71	200,289	+2.26(+2.84%)
Feb 14, 2022	80.41	81.27	79.09	79.45	203,182	-0.27(-0.34%)
Feb 11, 2022	79.84	81.54	78.73	79.72	225,891	-0.31(-0.39%)
Feb 10, 2022	80.05	81.24	79.40	80.03	227,114	-0.21(-0.26%)
Feb 09, 2022	81.72	82.37	79.70	80.24	151,633	-1.65(-2.01%)
Feb 08, 2022	80.03	81.92	79.97	81.88	205,922	+2.35(+2.95%)
Feb 07, 2022	79.36	79.99	78.64	79.53	125,799	+0.16(+0.20%)
Feb 04, 2022	77.83	79.80	77.48	79.38	138,314	+1.95(+2.52%)
Feb 03, 2022	77.83			77.43	110,354	-0.53(-0.68%)
Feb 02, 2022	78.64	78.78	77.05	77.96	190,646	-0.83(-1.06%)
Feb 01, 2022	78.44	79.26	77.22	78.79	185,557	-0.18(-0.23%)
Jan 31, 2022	76.59	79.42		78.97	332,350	+1.39(+1.79%)
Jan 28, 2022	77.35	79.49	75.55	77.59	162,379	+0.13(+0.17%)
Jan 27, 2022	78.99	80.32	76.81	77.46	196,779	-1.23(-1.56%)
Jan 26, 2022	78.92	80.70	77.17	78.68	199,188	-0.23(-0.30%)
Jan 25, 2022	77.66	79.83	76.54	78.92	171,326	+0.73(+0.93%)
Jan 24, 2022	77.60	78.69	76.44	78.19	280,589	+0.03(+0.04%)
Jan 21, 2022	70.28	79.23	70.28	78.16	364,693	+3.39(+4.53%)
Jan 20, 2022	78.21	78.93	74.38	74.77	168,006	-3.04(-3.91%)
Jan 19, 2022	79.96	80.42	77.65	77.81	157,315	-1.73(-2.18%)
Jan 18, 2022	81.99	82.07	79.39	79.54	180,597	-1.90(-2.33%)
Jan 14, 2022				81.44	0	+0.66(+0.81%)
Jan 13, 2022	80.63	81.97	79.82	80.79	142,660	+0.49(+0.61%)
Jan 12, 2022	81.00	81.43	79.95	80.30	213,157	-0.69(-0.86%)
Jan 11, 2022	82.63	82.63	80.54	81.00	131,538	-1.65(-1.99%)
Jan 10, 2022	81.47	82.76	80.86	82.64	236,972	+1.53(+1.88%)
Jan 07, 2022	81.13	81.57	80.41	81.12	136,982	+0.31(+0.38%)
Jan 06, 2022	78.85	81.10	77.79	80.81	163,008	+2.72(+3.49%)
Jan 05, 2022	79.27	79.96	77.80	78.08	163,738	-1.10(-1.40%)
Jan 04, 2022	79.00	80.45	78.06	79.19	407,877	+1.18(+1.51%)
Jan 03, 2022	78.01	78.46	76.82	78.01	225,495	+1.68(+2.20%)
Dec 31, 2021	76.42	76.97	75.91	76.33	134,945	-0.25(-0.33%)
Dec 30, 2021	76.59	77.59	75.10	76.59	183,290	-0.16(-0.21%)
Dec 29, 2021	76.06	76.99	75.33	76.74	145,600	+0.68(+0.90%)
Dec 28, 2021	75.74	77.08	75.48	76.06	119,051	-0.06(-0.07%)
Dec 27, 2021	74.90	77.68	74.18	76.12	145,082	+1.38(+1.84%)
Dec 23, 2021	74.94	76.04	74.48	74.74	167,778	+0.24(+0.33%)
Dec 22, 2021	73.77	74.61	73.41	74.50	174,682	+0.46(+0.62%)
Dec 21, 2021	74.04	74.41	72.86	74.04	350,373	+2.11(+2.94%)
Dec 20, 2021	71.93	72.48	71.16	71.93	370,575	-1.32(-1.80%)
Dec 17, 2021	73.98	74.63	71.91	73.25	931,745	-1.31(-1.76%)
Dec 16, 2021	76.06	76.79	74.34	74.56	290,905	-0.57(-0.76%)
Dec 15, 2021	76.63	77.18	74.73	75.13	654,263	-1.16(-1.52%)
Dec 14, 2021	76.29	77.18	75.45	76.29	188,347	+0.94(+1.25%)
Dec 13, 2021	75.60	76.17	74.26	75.35	219,361	-0.79(-1.04%)
Dec 10, 2021	75.90	76.70	74.83	76.14	133,208	+0.63(+0.84%)
Dec 09, 2021	76.27	76.62	75.49	75.51	199,646	-1.54(-1.99%)
Dec 08, 2021	76.72	77.50	76.14	77.05	1,500,109	+0.31(+0.40%)
Dec 07, 2021	77.26	78.39	76.28	76.74	192,182	-0.24(-0.31%)
Dec 06, 2021	75.41	77.79	74.65	76.98	251,845	+2.65(+3.57%)
Dec 03, 2021	76.23	76.23	73.69	74.33	178,582	-1.61(-2.12%)
Dec 02, 2021	74.04	76.38	73.97	75.94	246,796	+2.50(+3.41%)
Dec 01, 2021	75.29	76.26	73.29	73.44	267,113	-0.14(-0.19%)
Nov 30, 2021	73.66	74.61	72.89	73.58	308,162	-1.13(-1.51%)
Nov 29, 2021	77.17	77.39	74.54	74.70	294,785	-1.32(-1.74%)
Nov 26, 2021	77.14	78.70	74.67	76.02	195,238	-3.88(-4.86%)
Nov 24, 2021	80.06	80.83	79.27	79.90	135,567	-0.49(-0.61%)
Nov 23, 2021	79.64	80.88	79.64	80.40	287,737	+0.33(+0.41%)
Nov 22, 2021	80.77	82.24	79.31	80.07	318,869	+1.22(+1.55%)
Nov 19, 2021	78.92	79.24	77.64	78.85	187,218	-0.92(-1.15%)
Nov 18, 2021	80.34	80.19	79.62	79.77	337,828	-0.64(-0.80%)
Nov 17, 2021	81.03	81.03	79.78	80.42	299,306	-1.18(-1.45%)
Nov 16, 2021	81.34	82.29	79.65	81.60	373,574	+0.14(+0.17%)
Nov 15, 2021	82.09	83.29	80.84	81.46	388,631	-0.24(-0.30%)
Nov 12, 2021	83.59	84.51	80.79	81.70	4,579,365	-1.95(-2.33%)
Nov 11, 2021	82.44	84.56	81.97	83.65	668,343	+1.26(+1.52%)
Nov 10, 2021	85.40		82.27	82.39	514,254	-2.97(-3.48%)
Nov 09, 2021	84.70	85.86	83.76	85.36	411,428	+0.04(+0.04%)
Nov 08, 2021	84.60	87.03	84.44	85.32	389,181	+1.03(+1.23%)
Nov 05, 2021	84.03	85.26	81.91	84.29	209,320	+1.06(+1.27%)
Nov 04, 2021	84.45	84.45	82.02	83.23	220,756	-1.34(-1.58%)
Nov 03, 2021	80.59	84.98	80.59	84.57	272,539	+3.02(+3.71%)
Nov 02, 2021	81.93	82.25	80.78	81.54	209,816	+0.14(+0.17%)