Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	137.17	137.97	132.47	132.80	6,374,185	-6.13(-4.41%)
Nov 29, 2021	142.93	143.39	137.69	138.94	4,244,180	-2.02(-1.43%)
Nov 26, 2021	142.26	142.26	136.43	140.96	3,260,673	-6.33(-4.30%)
Nov 24, 2021	146.60	149.28	146.53	147.29	2,442,999	-0.41(-0.28%)
Nov 23, 2021	145.53	148.12	144.79	147.70	2,747,073	+2.91(+2.01%)
Nov 22, 2021	144.94	146.15	142.67	144.79	2,902,191	+1.79(+1.25%)
Nov 19, 2021	142.22	144.16	140.35	143.00	2,915,173	-1.58(-1.09%)
Nov 18, 2021	143.71	145.47	144.46	144.58	2,629,970	+0.98(+0.68%)
Nov 17, 2021	145.25	146.48	143.52	143.59	3,285,978	-1.77(-1.22%)
Nov 16, 2021	147.90	147.90	144.35	145.36	2,766,275	-2.40(-1.62%)
Nov 15, 2021	148.18	149.72	147.27	147.76	1,875,078	-0.42(-0.28%)
Nov 12, 2021	148.21	148.68	146.50	148.18	2,268,470	+0.24(+0.16%)
Nov 11, 2021	147.12	149.36	146.78	147.94	1,936,149	+0.82(+0.56%)
Nov 10, 2021	146.37			147.12	2,416,130	+0.36(+0.24%)
Nov 09, 2021	145.50	146.96	144.22	146.77	2,288,493	+0.36(+0.24%)
Nov 08, 2021	147.31	148.52	145.72	146.41	2,420,189	+0.61(+0.42%)
Nov 05, 2021	146.47	148.36	145.21	145.80	2,538,275	+1.33(+0.92%)
Nov 04, 2021	144.04	146.38	143.38	144.47	2,615,752	-0.41(-0.29%)
Nov 03, 2021	142.15	146.25	141.83	144.88	3,541,628	+1.87(+1.31%)
Nov 02, 2021	144.24	144.99	142.03	143.01	4,023,777	-1.03(-0.72%)
Nov 01, 2021	143.35	145.45	145.16	144.04	3,379,012	+1.86(+1.31%)
Oct 29, 2021	143.88	145.04	141.42	142.18	4,104,298	-1.38(-0.96%)
Oct 28, 2021	143.86	144.91	141.66	143.56	4,717,100	+0.00(+0.00%)
Oct 27, 2021	150.76	152.03	142.89	143.56	7,799,763	-11.63(-7.49%)
Oct 26, 2021	159.38			155.19	3,402,895	-3.61(-2.27%)
Oct 25, 2021	158.35	159.89	156.48	158.80	2,516,335	+0.79(+0.50%)
Oct 22, 2021	157.22	159.50	155.93	158.01	3,126,579	+2.02(+1.30%)
Oct 21, 2021	162.37	164.42	155.40	155.98	3,632,889	-7.12(-4.36%)
Oct 20, 2021	159.02	163.31	158.40	163.10	2,776,724	+3.26(+2.04%)
Oct 19, 2021	160.23	160.45	157.95	159.84	2,076,715	+0.59(+0.37%)
Oct 18, 2021	157.50	160.66	157.24	159.25	1,870,169	+0.73(+0.46%)
Oct 15, 2021	158.16	160.28	157.46	158.51	2,934,775	+2.23(+1.43%)
Oct 14, 2021	155.47	156.55	153.21	156.28	2,424,182	+3.68(+2.41%)
Oct 13, 2021	157.75	157.91	150.20	152.60	4,093,039	-5.22(-3.31%)
Oct 12, 2021	156.49	158.47	155.48	157.83	1,803,206	+1.38(+0.88%)
Oct 11, 2021	159.57	161.72	156.32	156.44	2,049,515	-2.47(-1.55%)
Oct 08, 2021	158.57	161.25	157.60	158.91	1,819,866	+0.87(+0.55%)
Oct 07, 2021	159.78	161.39	157.89	158.04	2,136,270	+0.01(+0.01%)
Oct 06, 2021	157.14	159.13	154.83	158.03	2,158,510	-0.80(-0.50%)
Oct 05, 2021	158.23	160.69	156.64	158.84	2,219,090	+2.46(+1.57%)
Oct 04, 2021	156.78	160.30	155.98	156.38	2,930,716	-0.40(-0.26%)
Oct 01, 2021	153.08	158.01	152.39	156.78	2,864,224	+4.30(+2.82%)
Sep 30, 2021	158.04	158.04	152.42	152.48	2,880,738	-4.31(-2.75%)
Sep 29, 2021	158.74	158.74	156.20	156.79	2,129,243	-0.78(-0.50%)
Sep 28, 2021	159.51	161.45	157.31	157.57	3,118,587	-2.24(-1.40%)
Sep 27, 2021	157.87	160.29	157.51	159.81	2,773,549	+3.38(+2.16%)
Sep 24, 2021	155.46	158.20	155.29	156.43	2,862,801	+0.14(+0.09%)
Sep 23, 2021	152.18	157.36	151.57	156.29	3,162,323	+6.03(+4.01%)
Sep 22, 2021	149.38	151.59	149.09	150.27	3,188,215	+2.94(+1.99%)
Sep 21, 2021	148.74	149.55	147.16	147.33	3,023,070	+0.12(+0.08%)
Sep 20, 2021	145.06	147.81	144.35	147.21	3,642,995	-3.01(-2.01%)
Sep 17, 2021	149.78	151.71	149.17	150.22	5,130,573	-0.56(-0.37%)
Sep 16, 2021	150.25	151.79	149.80	150.79	2,790,844	+1.19(+0.79%)
Sep 15, 2021	146.13	149.78	145.74	149.60	3,410,601	+4.25(+2.93%)
Sep 14, 2021	150.24	150.79	144.93	145.34	4,328,667	-4.27(-2.86%)
Sep 13, 2021	147.87	150.09	147.72	149.62	3,558,102	+3.17(+2.17%)
Sep 10, 2021	147.72	148.57	146.29	146.45	3,036,380	-0.21(-0.14%)
Sep 09, 2021	145.77	149.85	145.43	146.65	3,085,407	+1.11(+0.76%)
Sep 08, 2021	147.32	147.32	143.22	145.54	3,550,548	-2.19(-1.48%)
Sep 07, 2021	147.75	150.32	147.29	147.74	3,651,019	-0.31(-0.21%)
Sep 03, 2021	150.62	150.97	147.24	148.05	3,570,666	-2.64(-1.75%)
Sep 02, 2021	152.98	153.81	150.17	150.68	3,377,032	-1.53(-1.00%)
Sep 01, 2021	156.24	156.82	151.78	152.21	3,550,964	-4.04(-2.59%)
Aug 31, 2021	155.36	157.38	153.69	156.25	4,027,868	+0.74(+0.47%)
Aug 30, 2021	162.05	163.40	155.44	155.51	4,566,602	-9.99(-6.04%)
Aug 27, 2021	162.21	165.67	161.59	165.50	1,856,431	+3.93(+2.43%)
Aug 26, 2021	164.18	164.46	161.27	161.57	1,983,249	-2.16(-1.32%)
Aug 25, 2021	160.59	164.33	160.26	163.74	2,320,233	+3.65(+2.28%)
Aug 24, 2021	159.94	161.65	159.52	160.09	1,772,194	+0.66(+0.41%)
Aug 23, 2021	159.49	161.17	159.08	159.43	2,145,147	+1.06(+0.67%)
Aug 20, 2021	158.33	159.21	155.77	158.36	2,757,226	+0.11(+0.07%)
Aug 19, 2021	159.21	161.54	157.17	158.25	2,632,751	-3.69(-2.28%)
Aug 18, 2021	162.23	165.33	161.24	161.94	1,869,491	-1.19(-0.73%)
Aug 17, 2021	165.00	166.18	161.39	163.13	2,964,749	-3.80(-2.28%)
Aug 16, 2021	165.69	167.31	164.92	166.93	2,246,633	-0.39(-0.23%)
Aug 13, 2021	166.80	167.52	165.49	167.32	2,515,667	+0.75(+0.45%)
Aug 12, 2021	164.28	166.78	163.25	166.56	3,478,306	+2.24(+1.36%)
Aug 11, 2021	160.98	164.69	159.89	164.32	4,427,074	+3.65(+2.27%)
Aug 10, 2021	156.47	161.25	156.37	160.67	3,655,989	+4.20(+2.68%)
Aug 09, 2021	155.18	157.36	153.57	156.47	2,378,901	+0.25(+0.16%)
Aug 06, 2021	155.19	157.70	154.64	156.23	3,606,884	+3.73(+2.44%)
Aug 05, 2021	151.59	153.21	151.59	152.50	2,942,243	+1.87(+1.24%)
Aug 04, 2021	149.78	153.41	148.68	150.63	2,913,702	-0.22(-0.15%)
Aug 03, 2021	150.50	151.44	145.27	150.85	3,069,612	+1.24(+0.83%)
Aug 02, 2021	152.45	155.04	148.51	149.61	4,210,475	-1.50(-0.99%)
Jul 30, 2021	152.47	154.27	150.11	151.11	2,848,020	-2.06(-1.35%)
Jul 29, 2021	152.79	154.52	152.24	153.17	2,769,313	+2.35(+1.56%)
Jul 28, 2021	152.36	152.83	149.40	150.82	2,477,076	-1.07(-0.71%)
Jul 27, 2021	149.47	152.94	148.71	151.89	2,319,964	+0.19(+0.12%)
Jul 26, 2021	149.56	152.32	149.52	151.71	2,200,067	+2.11(+1.41%)
Jul 23, 2021	146.71	153.49	146.33	149.59	3,762,879	-1.26(-0.84%)
Jul 22, 2021	151.57	152.40	148.30	150.85	3,173,675	-1.66(-1.09%)
Jul 21, 2021	149.15	153.63	148.95	152.52	2,684,336	+4.89(+3.31%)
Jul 20, 2021	142.94	148.81	142.45	147.63	3,537,946	+4.08(+2.84%)
Jul 19, 2021	143.13	144.67	141.00	143.55	4,020,777	-3.65(-2.48%)
Jul 16, 2021	151.06	151.06	146.79	147.20	2,092,270	-2.65(-1.77%)
Jul 15, 2021	146.40	150.12	146.05	149.84	3,284,967	+1.41(+0.95%)
Jul 14, 2021	152.39	154.19	147.30	148.43	4,484,717	-3.74(-2.46%)
Jul 13, 2021	153.79	154.47	151.99	152.17	2,714,579	-1.88(-1.22%)
Jul 12, 2021	148.75	154.60	147.72	154.05	3,478,089	+4.02(+2.68%)
Jul 09, 2021	145.20	150.37	145.17	150.03	3,893,981	+7.56(+5.31%)
Jul 08, 2021	141.95	144.73	139.66	142.47	3,546,165	-2.41(-1.66%)
Jul 07, 2021	143.55	146.44	143.11	144.88	3,255,641	-0.43(-0.30%)
Jul 06, 2021	146.49	147.07	144.04	145.31	3,816,844	-1.78(-1.21%)
Jul 02, 2021	147.37	148.54	146.85	147.09	2,405,449	+0.23(+0.16%)
Jul 01, 2021	145.34	147.71	144.97	146.85	3,589,534	+2.30(+1.59%)
Jun 30, 2021	143.62	145.05	143.56	144.56	2,816,779	+0.51(+0.35%)
Jun 29, 2021	147.06	147.95	143.74	144.05	2,301,803	-1.73(-1.19%)
Jun 28, 2021	148.97	149.53	145.12	145.78	2,881,792	-3.73(-2.49%)
Jun 25, 2021	150.02	151.39	149.32	149.51	4,535,510	+2.26(+1.54%)
Jun 24, 2021	147.27	147.81	145.22	147.25	2,223,325	+1.12(+0.77%)
Jun 23, 2021	145.42	147.28	144.88	146.13	2,174,639	+1.38(+0.96%)
Jun 22, 2021	144.19	145.70	142.84	144.74	2,529,572	+0.00(+0.00%)
Jun 21, 2021	141.62	144.84	141.31	144.74	3,076,090	+4.55(+3.25%)
Jun 18, 2021	139.80	140.58	137.86	140.19	8,971,710	-3.30(-2.30%)
Jun 17, 2021	152.76	152.87	141.51	143.49	4,666,626	-8.08(-5.33%)
Jun 16, 2021	150.86	152.61	149.32	151.57	3,360,995	+0.08(+0.06%)
Jun 15, 2021	148.94	152.04	148.32	151.49	2,985,087	+3.18(+2.14%)
Jun 14, 2021	149.89	150.27	146.87	148.31	3,609,333	-1.81(-1.21%)
Jun 11, 2021	148.77	150.16	148.68	150.12	4,095,091	+1.78(+1.20%)
Jun 10, 2021	152.31	153.12	148.21	148.34	3,970,747	-1.74(-1.16%)
Jun 09, 2021	151.95	151.96	148.86	150.08	3,534,980	-1.99(-1.31%)
Jun 08, 2021	152.04	153.11	150.49	152.07	3,759,918	-0.77(-0.50%)
Jun 07, 2021	152.79	154.48	151.94	152.84	3,449,856	-2.53(-1.63%)
Jun 04, 2021	156.85	156.99	154.22	155.37	3,088,996	-0.03(-0.02%)
Jun 03, 2021	154.25	156.38	153.55	155.40	2,689,933	+0.35(+0.22%)
Jun 02, 2021	156.06	156.43	154.16	155.05	3,316,772	-0.31(-0.20%)
Jun 01, 2021	153.18	155.71	153.01	155.36	4,481,673	+5.11(+3.40%)
May 28, 2021	151.23	151.61	148.79	150.25	3,601,766	-0.94(-0.62%)
May 27, 2021	151.25	152.09	149.84	151.19	3,733,243	+1.82(+1.22%)
May 26, 2021	148.88	149.99	147.63	149.37	3,363,889	+1.51(+1.02%)
May 25, 2021	150.89	151.84	147.77	147.85	2,857,655	-2.35(-1.57%)
May 24, 2021	149.51	151.09	148.90	150.21	2,234,063	+1.58(+1.06%)
May 21, 2021	148.20	151.69	148.02	148.63	3,800,988	+1.16(+0.79%)
May 20, 2021	147.31	148.59	145.44	147.47	3,096,293	+0.62(+0.42%)
May 19, 2021	144.02	147.03	142.85	146.85	3,530,124	+0.22(+0.15%)
May 18, 2021	148.85	150.31	146.56	146.63	2,405,343	-2.79(-1.87%)
May 17, 2021	147.68	149.97	147.25	149.42	2,385,820	+1.67(+1.13%)
May 14, 2021	146.70	148.83	146.54	147.75	3,055,974	+2.08(+1.42%)
May 13, 2021	141.90	146.53	141.68	145.68	3,167,984	+3.09(+2.17%)
May 12, 2021	145.31	146.13	141.96	142.58	3,538,289	-1.67(-1.16%)
May 11, 2021	144.29	146.27	142.85	144.25	4,647,668	-2.44(-1.66%)
May 10, 2021	148.33	149.48	146.62	146.69	3,538,635	-0.31(-0.21%)
May 07, 2021	143.24	147.25	142.82	147.00	2,661,669	+1.18(+0.81%)
May 06, 2021	144.47	145.88	142.15	145.82	3,931,120	+2.65(+1.85%)
May 05, 2021	142.44	143.98	141.17	143.17	3,347,634	+1.47(+1.04%)
May 04, 2021	138.78	142.03	137.76	141.70	4,535,155	+1.96(+1.40%)
May 03, 2021	140.81	141.53	138.44	139.74	2,828,466	+0.78(+0.56%)
Apr 30, 2021	138.07	139.82	137.74	138.96	4,095,395	-0.14(-0.10%)
Apr 29, 2021	136.09	139.51	135.82	139.10	3,593,518	+4.54(+3.37%)
Apr 28, 2021	133.29	137.06	132.36	134.56	4,937,059	+5.04(+3.89%)
Apr 27, 2021	129.20	130.06	128.67	129.51	3,739,690	+0.62(+0.48%)
Apr 26, 2021	127.70	130.43	127.52	128.90	2,327,377	+2.43(+1.92%)
Apr 23, 2021	123.59	126.98	122.46	126.47	2,715,601	+2.50(+2.02%)
Apr 22, 2021	124.48	125.59	123.25	123.97	2,473,175	+0.08(+0.07%)
Apr 21, 2021	121.47	124.36	119.12	123.89	3,256,157	+1.31(+1.07%)
Apr 20, 2021	125.22	125.42	121.15	122.57	2,638,187	-3.64(-2.89%)
Apr 19, 2021	126.69	127.01	124.80	126.22	2,557,568	-1.18(-0.93%)
Apr 16, 2021	126.80	128.40	126.08	127.40	3,099,253	+1.69(+1.34%)
Apr 15, 2021	126.83	126.84	123.83	125.71	3,682,640	-0.84(-0.66%)
Apr 14, 2021	123.54	127.18	123.33	126.55	3,137,421	+2.89(+2.34%)
Apr 13, 2021	124.56	124.71	122.46	123.66	2,505,774	-1.46(-1.17%)
Apr 12, 2021	124.64	125.49	123.85	125.12	2,558,001	+0.07(+0.05%)
Apr 09, 2021	124.90	125.32	123.41	125.06	2,260,605	+1.34(+1.08%)
Apr 08, 2021	122.46	124.27	121.07	123.72	2,353,326	-0.22(-0.18%)
Apr 07, 2021	124.05	125.23	123.49	123.94	1,936,922	+0.88(+0.71%)
Apr 06, 2021	123.13	123.95	122.15	123.06	2,429,520	-0.53(-0.43%)
Apr 05, 2021	122.44	124.66	122.11	123.60	2,771,238	+2.63(+2.17%)
Apr 01, 2021	119.69	121.89	119.50	120.97	2,777,612	+2.38(+2.00%)
Mar 31, 2021	119.51	120.68	118.29	118.59	2,563,104	-1.24(-1.03%)
Mar 30, 2021	118.58	120.10	117.87	119.83	2,931,479	+1.93(+1.64%)
Mar 29, 2021	118.99	119.68	116.47	117.90	2,283,587	-2.89(-2.39%)
Mar 26, 2021	121.04	121.63	117.97	120.79	3,073,612	+1.60(+1.34%)
Mar 25, 2021	114.99	119.43	113.19	119.19	2,914,385	+3.69(+3.20%)
Mar 24, 2021	115.85	117.83	115.14	115.50	2,249,343	+1.40(+1.23%)
Mar 23, 2021	115.53	116.82	112.98	114.10	4,143,940	-2.62(-2.24%)
Mar 22, 2021	116.96	117.84	115.94	116.72	2,242,679	-1.13(-0.96%)
Mar 19, 2021	118.73	119.37	115.53	117.84	3,560,364	-1.75(-1.46%)
Mar 18, 2021	123.31	124.51	118.97	119.60	2,621,983	-3.11(-2.54%)
Mar 17, 2021	121.12	122.74	118.64	122.71	3,047,702	+2.94(+2.46%)
Mar 16, 2021	122.58	122.73	119.42	119.77	3,456,102	-3.83(-3.10%)
Mar 15, 2021	123.50	123.72	120.05	123.60	3,441,827	+0.05(+0.04%)
Mar 12, 2021	124.85	125.55	122.71	123.55	2,379,048	+0.42(+0.34%)
Mar 11, 2021	120.08	123.61	119.98	123.13	2,463,377	+2.40(+1.98%)
Mar 10, 2021	118.39	121.21	118.30	120.73	2,219,281	+3.01(+2.56%)
Mar 09, 2021	118.54	120.37	116.99	117.72	2,750,917	-2.23(-1.86%)
Mar 08, 2021	119.96	121.77	119.22	119.95	2,879,739	+0.92(+0.77%)
Mar 05, 2021	118.66	119.73	112.58	119.03	4,766,786	+1.64(+1.40%)
Mar 04, 2021	115.98	117.62	113.72	117.39	4,915,226	+0.49(+0.42%)
Mar 03, 2021	115.90	118.42	115.90	116.89	3,265,527	+1.82(+1.58%)
Mar 02, 2021	115.11	116.24	114.53	115.08	2,667,749	-0.44(-0.38%)
Mar 01, 2021	114.07	116.33	113.59	115.52	2,912,547	+3.49(+3.11%)
Feb 26, 2021	111.41	113.08	108.75	112.03	4,287,221	+0.89(+0.80%)
Feb 25, 2021	116.96	117.17	110.81	111.14	4,363,893	-4.88(-4.21%)
Feb 24, 2021	114.14	117.21	114.04	116.03	3,555,666	+1.81(+1.58%)
Feb 23, 2021	115.34	115.98	112.27	114.22	3,221,959	-0.04(-0.03%)
Feb 22, 2021	111.34	114.68	111.03	114.26	3,113,653	+2.81(+2.53%)
Feb 19, 2021	110.52	112.24	109.92	111.44	3,206,860	+2.37(+2.17%)
Feb 18, 2021	109.52	110.26	107.48	109.07	2,520,006	-1.76(-1.59%)
Feb 17, 2021	111.26	112.77	109.73	110.83	3,330,379	-0.83(-0.74%)
Feb 16, 2021	109.48	112.37	108.52	111.67	4,275,757	+2.28(+2.09%)
Feb 12, 2021	108.49	110.29	108.49	109.38	2,688,149	+0.55(+0.50%)
Feb 11, 2021	109.61	110.01	107.52	108.83	3,524,094	-0.43(-0.39%)
Feb 10, 2021	108.63	109.98	107.85	109.26	4,287,290	+1.57(+1.46%)
Feb 09, 2021	107.37	109.06	106.15	107.69	4,382,922	-0.06(-0.06%)
Feb 08, 2021	106.84	108.60	106.64	107.76	3,650,713	+1.41(+1.33%)
Feb 05, 2021	106.36	107.32	105.34	106.34	4,226,049	+1.69(+1.62%)
Feb 04, 2021	100.31	104.91	100.19	104.65	6,263,968	+5.06(+5.08%)
Feb 03, 2021	98.41	99.91	98.07	99.59	4,249,715	+1.09(+1.10%)
Feb 02, 2021	96.55	99.66	96.31	98.50	4,974,728	+2.95(+3.09%)
Feb 01, 2021	97.66	98.44	95.28	95.55	3,996,179	-1.30(-1.34%)
Jan 29, 2021	97.97	99.85	96.04	96.85	3,805,888	-2.40(-2.41%)
Jan 28, 2021	97.07	100.70	95.72	99.25	5,024,565	+3.86(+4.04%)
Jan 27, 2021	95.86	100.53	93.71	95.39	8,198,337	+2.56(+2.76%)
Jan 26, 2021	95.67	95.68	92.73	92.83	4,560,232	-2.42(-2.54%)
Jan 25, 2021	96.61	97.02	93.52	95.24	4,018,856	-2.61(-2.67%)
Jan 22, 2021	99.50	99.77	96.45	97.85	5,854,591	-2.97(-2.95%)
Jan 21, 2021	102.52	103.10	99.26	100.83	6,732,303	-2.64(-2.55%)
Jan 20, 2021	105.03	106.06	103.13	103.46	4,231,979	-1.38(-1.31%)
Jan 19, 2021	106.13	106.67	104.56	104.84	3,657,418	+0.31(+0.29%)
Jan 15, 2021	104.25	105.61	103.34	104.53	3,655,822	-1.74(-1.63%)
Jan 14, 2021	105.00	107.27	104.29	106.27	3,058,969	+2.16(+2.07%)
Jan 13, 2021	102.69	105.10	102.69	104.11	3,246,606	+1.23(+1.19%)
Jan 12, 2021	102.42	103.76	101.00	102.89	3,358,625	+1.35(+1.33%)
Jan 11, 2021	100.54	102.14	99.40	101.54	3,566,369	-1.16(-1.13%)
Jan 08, 2021	103.11	103.84	100.92	102.70	3,230,601	-0.16(-0.15%)
Jan 07, 2021	100.93	103.61	100.32	102.86	5,162,651	+3.11(+3.12%)
Jan 06, 2021	95.68	100.00	95.27	99.75	4,730,222	+6.73(+7.23%)
Jan 05, 2021	90.84	93.42	90.84	93.02	2,332,009	+2.14(+2.35%)
Jan 04, 2021	92.64	92.88	90.09	90.89	3,692,126	-0.94(-1.02%)
Dec 31, 2020		91.82	91.82	91.82	1,512,686	+0.90(+0.99%)
Dec 30, 2020	89.64	91.02	89.15	90.92	1,512,686	+1.58(+1.77%)
Dec 29, 2020	90.63	90.82	88.68	89.34	2,048,244	-1.27(-1.40%)
Dec 28, 2020	90.87	92.08	90.51	90.62	2,301,973	+0.23(+0.26%)
Dec 24, 2020	90.10	90.50	88.98	90.38	1,033,555	+0.45(+0.50%)
Dec 23, 2020	89.16	90.88	88.94	89.94	1,904,720	+1.70(+1.93%)
Dec 22, 2020	88.66	89.31	88.22	88.24	3,197,674	-0.28(-0.31%)
Dec 21, 2020	86.95	89.75	85.66	88.52	5,177,153	+3.46(+4.06%)
Dec 18, 2020	87.28	87.28	84.58	85.06	4,674,738	-2.33(-2.67%)
Dec 17, 2020	87.20	87.62	86.44	87.39	1,961,893	+0.46(+0.52%)
Dec 16, 2020	86.59	87.35	85.20	86.94	2,404,949	+0.85(+0.98%)
Dec 15, 2020	85.15	86.10	83.34	86.09	2,421,612	+2.10(+2.50%)
Dec 14, 2020	86.82	87.27	83.85	83.99	4,131,389	-1.63(-1.90%)
Dec 11, 2020	86.27	86.71	84.60	85.62	3,274,631	-2.32(-2.64%)
Dec 10, 2020	86.70	88.52	85.55	87.94	3,164,885	-0.23(-0.26%)
Dec 09, 2020	86.33	88.58	86.17	88.17	4,951,793	+2.12(+2.46%)
Dec 08, 2020	84.90	86.59	84.87	86.06	3,110,407	-0.31(-0.35%)
Dec 07, 2020	86.39	86.58	84.54	86.36	2,969,512	+0.68(+0.79%)
Dec 04, 2020	85.49	86.53	84.41	85.68	2,355,185	+0.89(+1.05%)
Dec 03, 2020	84.81	85.72	84.05	84.79	2,285,815	-0.10(-0.12%)
Dec 02, 2020	82.12	85.39	81.95	84.89	3,071,329	+1.57(+1.88%)