Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	25.40	25.42	25.02	25.35	9,347,199	-0.14(-0.56%)
Aug 30, 2021	25.50	25.59	25.41	25.49	6,874,216	+0.06(+0.23%)
Aug 27, 2021	25.15	25.49	25.13	25.44	4,719,879	+0.34(+1.34%)
Aug 26, 2021	25.16	25.30	25.03	25.10	4,940,117	-0.14(-0.54%)
Aug 25, 2021	25.17	25.32	25.02	25.24	3,009,261	+0.08(+0.33%)
Aug 24, 2021	25.06	25.25	24.93	25.15	3,933,260	+0.17(+0.70%)
Aug 23, 2021	24.73	24.99	24.66	24.98	5,754,438	+0.57(+2.35%)
Aug 20, 2021	23.98	24.42	23.92	24.41	5,332,193	+0.34(+1.42%)
Aug 19, 2021	24.33	24.35	23.90	24.06	7,299,341	-0.56(-2.28%)
Aug 18, 2021	24.96	24.99	24.62	24.62	6,306,562	-0.33(-1.32%)
Aug 17, 2021	25.24	25.25	24.76	24.95	7,590,130	-0.34(-1.33%)
Aug 16, 2021	25.20	25.35	25.00	25.29	5,231,746	+0.01(+0.05%)
Aug 13, 2021	25.22	25.40	25.06	25.28	5,587,716	+0.00(+0.00%)
Aug 12, 2021	25.55	25.59	25.23	25.28	10,811,050	+0.27(+1.06%)
Aug 11, 2021	24.81	25.03	24.73	25.01	6,569,092	+0.31(+1.26%)
Aug 10, 2021	24.47	24.74	24.43	24.70	7,030,644	+0.34(+1.38%)
Aug 09, 2021	24.49	24.58	24.28	24.36	11,461,252	-0.19(-0.76%)
Aug 06, 2021	24.58	24.60	24.42	24.55	3,149,111	+0.02(+0.08%)
Aug 05, 2021	24.46	24.62	24.44	24.53	2,815,441	+0.20(+0.84%)
Aug 04, 2021	24.39	24.56	24.26	24.33	4,442,113	-0.18(-0.73%)
Aug 03, 2021	24.29	24.53	24.04	24.51	3,615,191	+0.25(+1.02%)
Aug 02, 2021	24.54	24.85	24.25	24.26	4,110,006	-0.17(-0.71%)
Jul 30, 2021	24.64	24.71	24.23	24.43	8,913,703	-0.17(-0.71%)
Jul 29, 2021	24.64	24.71	24.51	24.61	6,944,319	+0.18(+0.74%)
Jul 28, 2021	24.22	24.50	24.12	24.43	5,957,220	+0.22(+0.92%)
Jul 27, 2021	24.13	24.26	24.03	24.20	3,774,271	+0.05(+0.21%)
Jul 26, 2021	24.10	24.40	23.99	24.15	5,207,979	+0.06(+0.23%)
Jul 23, 2021	24.08	24.12	23.96	24.10	3,035,532	+0.08(+0.34%)
Jul 22, 2021	24.03	24.12	23.84	24.02	3,417,597	+0.05(+0.21%)
Jul 21, 2021	23.82	24.10	23.78	23.97	4,082,768	+0.41(+1.74%)
Jul 20, 2021	23.42	23.64	23.18	23.56	9,167,278	+0.09(+0.37%)
Jul 19, 2021	23.79	23.90	23.20	23.47	10,966,557	-0.79(-3.28%)
Jul 16, 2021	24.40	24.52	24.24	24.26	3,440,668	-0.08(-0.33%)
Jul 15, 2021	24.46	24.54	24.29	24.35	4,107,787	-0.20(-0.83%)
Jul 14, 2021	24.84	24.84	24.49	24.55	4,213,538	-0.22(-0.90%)
Jul 13, 2021	24.82	24.83	24.71	24.77	3,293,751	-0.16(-0.62%)
Jul 12, 2021	24.89	25.00	24.82	24.93	2,903,867	-0.06(-0.25%)
Jul 09, 2021	24.84	25.02	24.76	24.99	3,208,606	+0.25(+1.03%)
Jul 08, 2021	24.68	24.84	24.53	24.74	3,890,990	-0.20(-0.82%)
Jul 07, 2021	24.93	25.09	24.85	24.94	4,183,437	-0.02(-0.07%)
Jul 06, 2021	25.18	25.20	24.69	24.96	3,902,546	-0.30(-1.20%)
Jul 02, 2021	25.08	25.27	24.97	25.26	4,198,253	+0.19(+0.74%)
Jul 01, 2021	24.99	25.21	24.94	25.08	3,314,721	+0.22(+0.87%)
Jun 30, 2021	24.79	24.96	24.70	24.86	3,894,818	+0.12(+0.50%)
Jun 29, 2021	24.74	24.80	24.67	24.74	5,795,203	+0.00(+0.00%)
Jun 28, 2021	24.95	24.95	24.69	24.74	8,065,431	-0.25(-0.99%)
Jun 25, 2021	24.98	25.05	24.86	24.98	3,118,005	+0.10(+0.40%)
Jun 24, 2021	24.82	24.92	24.68	24.89	3,608,718	+0.15(+0.60%)
Jun 23, 2021	24.95	25.03	24.74	24.74	6,235,833	-0.10(-0.40%)
Jun 22, 2021	24.85	24.90	24.50	24.84	4,927,481	+0.00(+0.00%)
Jun 21, 2021	24.77	24.93	24.60	24.84	4,818,475	+0.25(+1.01%)
Jun 18, 2021	24.85	24.90	24.49	24.59	7,720,801	-0.50(-2.00%)
Jun 17, 2021	25.27	25.34	24.86	25.09	6,681,717	-0.17(-0.69%)
Jun 16, 2021	25.38	25.54	25.17	25.26	5,450,320	-0.06(-0.22%)
Jun 15, 2021	25.34	25.42	25.16	25.32	5,873,404	+0.04(+0.17%)
Jun 14, 2021	24.68	25.29	24.66	25.28	21,262,730	+0.64(+2.60%)
Jun 11, 2021	24.71	24.76	24.60	24.64	5,534,241	-0.04(-0.18%)
Jun 10, 2021	24.84	24.87	24.54	24.68	6,122,866	-0.01(-0.05%)
Jun 09, 2021	24.69	24.78	24.59	24.69	6,027,440	+0.09(+0.38%)
Jun 08, 2021	24.64	24.76	24.54	24.60	8,085,631	+0.06(+0.25%)
Jun 07, 2021	24.30	24.57	24.29	24.54	4,827,029	+0.29(+1.18%)
Jun 04, 2021	24.10	24.26	24.05	24.25	11,250,767	+0.27(+1.11%)
Jun 03, 2021	24.08	24.15	23.93	23.99	7,862,364	-0.17(-0.69%)
Jun 02, 2021	24.15	24.18	24.06	24.15	9,859,230	+0.14(+0.59%)
Jun 01, 2021	24.17	24.21	23.96	24.01	9,132,465	+0.12(+0.49%)
May 28, 2021	24.05	24.11	23.85	23.89	9,879,575	-0.11(-0.44%)
May 27, 2021	23.99	24.12	23.91	24.00	7,082,964	+0.04(+0.16%)
May 26, 2021	23.89	24.03	23.84	23.96	5,130,475	+0.09(+0.36%)
May 25, 2021	24.11	24.17	23.86	23.87	4,853,658	-0.28(-1.16%)
May 24, 2021	24.06	24.22	23.97	24.15	3,813,581	+0.18(+0.75%)
May 21, 2021	24.10	24.16	23.84	23.97	4,436,073	+0.01(+0.05%)
May 20, 2021	23.65	24.03	23.52	23.96	6,473,958	+0.39(+1.66%)
May 19, 2021	23.94	23.95	23.49	23.57	11,670,125	-0.56(-2.32%)
May 18, 2021	24.13	24.21	23.90	24.13	11,952,919	+0.05(+0.21%)
May 17, 2021	24.16	24.29	23.99	24.08	10,719,480	-0.11(-0.44%)
May 14, 2021	24.07	24.35	24.03	24.18	8,781,639	+0.35(+1.46%)
May 13, 2021	24.05	24.23	23.66	23.84	14,340,222	+0.05(+0.22%)
May 12, 2021	23.59	24.14	23.59	23.78	9,613,936	-0.02(-0.08%)
May 11, 2021	23.72	23.95	23.63	23.80	8,505,489	-0.11(-0.47%)
May 10, 2021	23.81	24.10	23.75	23.91	13,851,940	+0.23(+0.98%)
May 07, 2021	23.53	23.71	23.01	23.68	8,756,927	-0.08(-0.33%)
May 06, 2021	23.87	23.94	23.62	23.76	5,437,007	-0.09(-0.38%)
May 05, 2021	23.65	23.90	23.38	23.85	10,843,892	+0.57(+2.46%)
May 04, 2021	23.23	23.29	23.11	23.28	5,063,902	+0.13(+0.54%)
May 03, 2021	23.15	23.25	23.02	23.15	4,435,448	+0.12(+0.52%)
Apr 30, 2021	22.99	23.08	22.82	23.03	5,296,081	+0.00(+0.00%)
Apr 29, 2021	22.97	23.07	22.85	23.03	4,721,189	+0.25(+1.10%)
Apr 28, 2021	22.58	22.86	22.52	22.78	7,424,046	+0.29(+1.27%)
Apr 27, 2021	22.25	22.54	22.17	22.49	4,736,831	+0.29(+1.32%)
Apr 26, 2021	22.14	22.22	22.12	22.20	4,479,879	+0.05(+0.24%)
Apr 23, 2021	22.25	22.25	21.99	22.15	3,998,353	+0.05(+0.22%)
Apr 22, 2021	22.27	22.31	22.09	22.10	5,550,135	-0.19(-0.86%)
Apr 21, 2021	21.82	22.31	21.82	22.29	3,873,590	+0.32(+1.44%)
Apr 20, 2021	22.24	22.30	21.93	21.97	6,479,086	-0.35(-1.55%)
Apr 19, 2021	22.36	22.44	22.22	22.32	4,426,548	+0.04(+0.16%)
Apr 16, 2021	22.39	22.39	22.13	22.28	8,391,267	+0.01(+0.03%)
Apr 15, 2021	22.21	22.28	22.13	22.28	3,756,190	+0.13(+0.59%)
Apr 14, 2021	22.00	22.24	21.97	22.15	4,419,655	+0.21(+0.98%)
Apr 13, 2021	22.00	22.04	21.84	21.93	4,936,258	+0.00(+0.00%)
Apr 12, 2021	22.05	22.16	21.85	21.93	3,689,821	-0.09(-0.41%)
Apr 09, 2021	22.18	22.20	21.92	22.02	4,565,408	-0.14(-0.62%)
Apr 08, 2021	21.84	22.17	21.78	22.16	5,338,913	+0.22(+1.01%)
Apr 07, 2021	21.95	22.09	21.88	21.94	3,691,735	-0.02(-0.08%)
Apr 06, 2021	22.09	22.11	21.90	21.96	4,512,620	-0.13(-0.57%)
Apr 05, 2021	22.05	22.09	21.87	22.08	3,992,813	+0.09(+0.41%)
Apr 01, 2021	21.92	22.00	21.69	21.99	3,994,334	+0.26(+1.18%)
Mar 31, 2021	21.93	21.96	21.62	21.74	6,288,413	-0.14(-0.65%)
Mar 30, 2021	22.00	22.06	21.84	21.88	6,069,142	-0.33(-1.51%)
Mar 29, 2021	22.15	22.28	21.99	22.21	8,882,585	+0.07(+0.32%)
Mar 26, 2021	22.05	22.19	21.96	22.14	7,006,120	+0.24(+1.09%)
Mar 25, 2021	21.95	21.98	21.60	21.90	6,586,105	-0.08(-0.38%)
Mar 24, 2021	21.70	22.12	21.65	21.99	7,099,163	+0.37(+1.71%)
Mar 23, 2021	21.54	21.80	21.45	21.62	7,513,262	-0.04(-0.19%)
Mar 22, 2021	21.67	21.78	21.61	21.66	7,666,427	+0.00(+0.00%)
Mar 19, 2021	21.45	21.75	21.25	21.66	5,994,767	+0.26(+1.20%)
Mar 18, 2021	21.66	21.81	21.34	21.40	5,487,064	-0.47(-2.16%)
Mar 17, 2021	21.65	21.95	21.56	21.87	4,926,306	+0.11(+0.49%)
Mar 16, 2021	21.83	21.85	21.57	21.77	6,195,075	-0.09(-0.41%)
Mar 15, 2021	21.79	21.88	21.67	21.85	5,638,809	+0.11(+0.52%)
Mar 12, 2021	21.70	21.83	21.60	21.74	13,358,772	+0.04(+0.19%)
Mar 11, 2021	21.60	21.76	21.51	21.70	9,035,395	+0.26(+1.20%)
Mar 10, 2021	21.32	21.56	21.29	21.44	9,706,291	+0.17(+0.81%)
Mar 09, 2021	21.48	21.60	21.26	21.27	5,867,408	-0.14(-0.64%)
Mar 08, 2021	21.19	21.46	21.10	21.41	6,507,002	+0.24(+1.16%)
Mar 05, 2021	21.21	21.31	20.94	21.16	11,147,661	+0.14(+0.68%)
Mar 04, 2021	21.02	21.32	20.84	21.02	11,681,242	+0.04(+0.17%)
Mar 03, 2021	20.91	21.17	20.61	20.98	9,548,749	+0.07(+0.34%)
Mar 02, 2021	20.80	21.04	20.76	20.91	6,268,594	+0.16(+0.78%)
Mar 01, 2021	20.55	20.89	20.39	20.75	7,706,088	+0.56(+2.78%)
Feb 26, 2021	20.74	20.79	20.17	20.19	8,980,930	-0.70(-3.34%)
Feb 25, 2021	21.41	21.48	20.88	20.89	18,751,094	-0.46(-2.15%)
Feb 24, 2021	21.28	21.45	21.05	21.35	10,979,457	+0.08(+0.37%)
Feb 23, 2021	21.00	21.28	20.64	21.27	10,064,559	+0.33(+1.60%)
Feb 22, 2021	20.76	21.10	20.61	20.94	11,712,790	+0.24(+1.15%)
Feb 19, 2021	20.64	20.73	20.50	20.70	5,742,724	+0.12(+0.58%)
Feb 18, 2021	20.56	20.65	20.34	20.58	8,546,191	-0.04(-0.17%)
Feb 17, 2021	20.73	20.85	20.52	20.61	8,434,448	-0.14(-0.69%)
Feb 16, 2021	20.86	20.98	20.70	20.76	13,064,436	+0.11(+0.55%)
Feb 12, 2021	20.74	20.79	20.48	20.64	29,194,932	-0.30(-1.45%)
Feb 11, 2021	21.20	21.22	20.78	20.95	14,548,796	+0.29(+1.42%)
Feb 10, 2021	20.57	20.69	20.49	20.65	6,541,128	+0.20(+0.98%)
Feb 09, 2021	20.52	20.52	20.29	20.45	12,009,021	-0.05(-0.22%)
Feb 08, 2021	20.32	20.57	20.22	20.50	5,498,347	+0.37(+1.82%)
Feb 05, 2021	20.33	20.34	20.03	20.13	6,303,347	-0.06(-0.28%)
Feb 04, 2021	19.99	20.20	19.78	20.19	11,224,699	+0.24(+1.21%)
Feb 03, 2021	19.77	20.05	19.68	19.95	8,053,128	+0.23(+1.16%)
Feb 02, 2021	19.62	19.82	19.54	19.72	5,556,344	+0.34(+1.77%)
Feb 01, 2021	19.38	19.54	19.19	19.38	5,259,838	+0.14(+0.74%)
Jan 29, 2021	19.36	19.50	19.13	19.23	6,580,588	-0.23(-1.18%)
Jan 28, 2021	19.41	19.58	19.22	19.46	6,569,883	+0.09(+0.47%)
Jan 27, 2021	19.74	19.80	19.35	19.37	6,631,688	-0.58(-2.93%)
Jan 26, 2021	19.91	20.03	19.73	19.95	5,110,136	+0.16(+0.81%)
Jan 25, 2021	19.83	19.89	19.63	19.79	6,145,601	-0.05(-0.23%)
Jan 22, 2021	19.74	19.91	19.70	19.84	5,439,305	-0.22(-1.11%)
Jan 21, 2021	20.36	20.41	20.00	20.06	4,635,079	-0.29(-1.43%)
Jan 20, 2021	20.19	20.39	20.11	20.36	4,602,584	+0.27(+1.37%)
Jan 19, 2021	20.04	20.26	19.74	20.08	12,556,664	-0.10(-0.51%)
Jan 15, 2021	20.34	20.34	19.89	20.18	10,907,261	-0.19(-0.96%)
Jan 14, 2021	19.88	20.42	19.82	20.38	15,755,881	+0.57(+2.89%)
Jan 13, 2021	19.34	19.83	19.29	19.81	12,897,253	+0.50(+2.61%)
Jan 12, 2021	19.15	19.36	19.03	19.30	5,802,753	+0.27(+1.44%)
Jan 11, 2021	18.90	19.07	18.77	19.03	6,114,217	-0.06(-0.33%)
Jan 08, 2021	19.41	19.46	18.93	19.09	8,229,011	-0.20(-1.04%)
Jan 07, 2021	18.92	19.34	18.70	19.29	10,030,896	+0.41(+2.18%)
Jan 06, 2021	19.20	19.22	18.71	18.88	12,639,261	-0.21(-1.08%)
Jan 05, 2021	18.40	19.15	18.37	19.08	11,629,035	+0.78(+4.29%)
Jan 04, 2021	18.52	18.66	18.19	18.30	13,018,688	-0.01(-0.06%)
Dec 31, 2020		18.31	18.31	18.31	5,394,080	+0.01(+0.06%)
Dec 30, 2020	18.23	18.45	18.19	18.30	5,394,080	+0.08(+0.44%)
Dec 29, 2020	18.39	18.50	18.22	18.22	6,056,575	+0.02(+0.09%)
Dec 28, 2020	18.49	18.58	18.11	18.20	6,378,363	-0.22(-1.21%)
Dec 24, 2020	18.39	18.45	18.28	18.43	3,030,610	+0.05(+0.28%)
Dec 23, 2020	18.33	18.55	18.28	18.37	6,678,606	+0.11(+0.63%)
Dec 22, 2020	18.55	18.56	18.23	18.26	6,110,141	-0.25(-1.33%)
Dec 21, 2020	18.40	18.52	18.09	18.51	10,209,587	-0.26(-1.40%)
Dec 18, 2020	19.06	19.11	18.70	18.77	6,912,683	-0.20(-1.06%)
Dec 17, 2020	19.15	19.16	18.88	18.97	4,644,511	-0.07(-0.39%)
Dec 16, 2020	19.27	19.30	18.95	19.04	5,526,352	-0.25(-1.31%)
Dec 15, 2020	19.19	19.40	19.07	19.30	6,754,518	+0.21(+1.08%)
Dec 14, 2020	19.61	19.63	19.06	19.09	8,953,477	-0.43(-2.20%)
Dec 11, 2020	19.48	19.53	19.33	19.52	4,378,732	-0.07(-0.38%)
Dec 10, 2020	19.30	19.62	19.24	19.59	6,644,406	+0.39(+2.03%)
Dec 09, 2020	19.29	19.35	19.08	19.20	8,621,467	+0.07(+0.39%)
Dec 08, 2020	19.10	19.34	19.03	19.13	7,842,105	+0.08(+0.42%)
Dec 07, 2020	19.03	19.11	18.63	19.05	6,820,731	-0.06(-0.30%)
Dec 04, 2020	18.98	19.19	18.92	19.11	8,508,348	+0.37(+1.99%)
Dec 03, 2020	18.45	18.91	18.45	18.74	7,745,037	+0.32(+1.74%)
Dec 02, 2020	17.88	18.43	17.88	18.41	7,273,673	+0.48(+2.65%)
Dec 01, 2020	18.17	18.28	17.83	17.94	7,757,477	+0.07(+0.42%)
Nov 30, 2020	18.40	18.55	17.81	17.87	9,772,756	-0.37(-2.04%)
Nov 27, 2020	18.20	18.29	18.12	18.24	3,555,394	+0.02(+0.13%)
Nov 25, 2020	17.93	18.23	17.88	18.21	9,671,992	+0.29(+1.60%)
Nov 24, 2020	17.46	18.00	17.44	17.93	9,907,773	+0.79(+4.61%)
Nov 23, 2020	16.97	17.18	16.86	17.14	6,529,146	+0.39(+2.36%)
Nov 20, 2020	16.67	16.78	16.58	16.74	6,081,834	+0.06(+0.38%)
Nov 19, 2020	16.54	16.70	16.47	16.68	6,396,203	+0.03(+0.21%)
Nov 18, 2020	17.03	17.08	16.65	16.65	11,276,710	-0.34(-2.02%)
Nov 17, 2020	16.57	17.00	16.39	16.99	7,646,792	+0.39(+2.38%)
Nov 16, 2020	16.53	16.69	16.50	16.59	9,528,428	+0.32(+1.97%)
Nov 13, 2020	16.71	16.75	16.25	16.27	16,685,300	-0.29(-1.76%)
Nov 12, 2020	17.01	17.01	16.30	16.57	22,553,236	-0.19(-1.11%)
Nov 11, 2020	16.79	16.83	16.45	16.75	16,075,595	+0.15(+0.92%)
Nov 10, 2020	16.03	16.60	15.96	16.60	18,942,758	+0.80(+5.04%)
Nov 09, 2020	15.83	16.20	15.69	15.80	13,598,293	+0.82(+5.50%)
Nov 06, 2020	15.59	15.68	14.98	14.98	10,172,727	-0.52(-3.35%)
Nov 05, 2020	15.44	15.69	15.33	15.50	7,805,375	+0.29(+1.90%)
Nov 04, 2020	15.28	15.71	15.05	15.21	8,347,382	+0.08(+0.51%)
Nov 03, 2020	15.22	15.27	15.09	15.13	7,678,858	+0.13(+0.84%)
Nov 02, 2020	15.20	15.20	14.90	15.01	9,579,957	-0.04(-0.25%)
Oct 30, 2020	14.98	15.08	14.82	15.04	9,119,126	+0.00(+0.00%)
Oct 29, 2020	14.95	15.11	14.72	15.04	8,417,990	+0.01(+0.04%)
Oct 28, 2020	15.24	15.33	15.02	15.04	9,625,223	-0.41(-2.68%)
Oct 27, 2020	15.52	15.62	15.40	15.45	4,477,583	-0.10(-0.67%)
Oct 26, 2020	15.72	15.72	15.39	15.56	7,140,761	-0.23(-1.45%)
Oct 23, 2020	16.12	16.18	15.72	15.79	7,486,051	-0.24(-1.50%)
Oct 22, 2020	15.76	16.05	15.72	16.03	5,282,204	+0.25(+1.56%)
Oct 21, 2020	15.83	15.91	15.76	15.78	5,531,535	-0.09(-0.55%)
Oct 20, 2020	15.86	16.00	15.84	15.87	5,529,265	+0.01(+0.03%)
Oct 19, 2020	16.14	16.21	15.85	15.86	4,257,164	-0.21(-1.32%)
Oct 16, 2020	16.05	16.14	15.88	16.07	9,321,382	+0.10(+0.61%)
Oct 15, 2020	15.92	16.00	15.74	15.98	6,313,034	-0.09(-0.58%)
Oct 14, 2020	16.16	16.30	16.03	16.07	6,402,803	-0.09(-0.57%)
Oct 13, 2020	16.20	16.30	16.16	16.16	5,040,539	-0.04(-0.24%)
Oct 12, 2020	16.33	16.46	16.10	16.20	3,161,549	-0.08(-0.50%)
Oct 09, 2020	16.60	16.69	16.27	16.28	4,839,314	-0.27(-1.62%)
Oct 08, 2020	16.03	16.56	16.02	16.55	5,270,582	+0.61(+3.80%)
Oct 07, 2020	15.85	15.99	15.77	15.94	6,718,250	+0.14(+0.86%)
Oct 06, 2020	16.29	16.30	15.76	15.81	7,421,306	-0.32(-1.96%)
Oct 05, 2020	15.99	16.15	15.87	16.12	4,094,913	+0.32(+2.00%)
Oct 02, 2020	15.56	15.92	15.53	15.81	5,515,334	-0.04(-0.28%)
Oct 01, 2020	15.95	16.07	15.79	15.85	6,348,119	-0.09(-0.55%)
Sep 30, 2020	16.18	16.27	15.93	15.94	6,585,190	-0.19(-1.18%)
Sep 29, 2020	16.38	16.39	16.04	16.13	4,164,873	-0.29(-1.76%)
Sep 28, 2020	16.48	16.64	16.35	16.42	4,274,106	+0.05(+0.30%)
Sep 25, 2020	16.16	16.41	16.05	16.37	4,202,499	+0.19(+1.18%)
Sep 24, 2020	16.05	16.31	15.87	16.18	5,036,103	+0.07(+0.44%)
Sep 23, 2020	16.63	16.69	16.10	16.11	5,557,579	-0.55(-3.28%)
Sep 22, 2020	16.45	16.71	16.43	16.65	5,334,412	+0.25(+1.50%)
Sep 21, 2020	16.48	16.50	16.03	16.41	6,541,893	-0.24(-1.44%)
Sep 18, 2020	16.71	16.77	16.60	16.65	4,489,762	-0.19(-1.10%)
Sep 17, 2020	16.77	16.86	16.60	16.83	4,679,473	-0.06(-0.36%)
Sep 16, 2020	17.03	17.17	16.86	16.89	4,484,297	+0.01(+0.03%)
Sep 15, 2020	16.99	17.28	16.88	16.89	4,868,954	+0.02(+0.13%)
Sep 14, 2020	17.09	17.17	16.86	16.87	5,858,928	-0.16(-0.93%)
Sep 11, 2020	17.03	17.13	16.90	17.02	3,466,389	+0.08(+0.45%)
Sep 10, 2020	17.35	17.43	16.94	16.95	4,591,522	-0.37(-2.14%)
Sep 09, 2020	17.19	17.47	17.10	17.32	4,977,554	+0.33(+1.96%)
Sep 08, 2020	17.00	17.22	16.87	16.99	5,991,340	-0.25(-1.46%)
Sep 04, 2020	17.55	17.62	17.17	17.24	7,840,550	-0.27(-1.53%)
Sep 03, 2020	17.70	17.86	17.42	17.51	4,964,753	-0.27(-1.51%)
Sep 02, 2020	17.64	17.98	17.63	17.77	4,775,979	+0.17(+0.96%)