Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	39.22	39.84	39.06	39.47	388,021	+0.13(+0.32%)
Dec 30, 2021	39.97	40.28	39.33	39.34	278,876	-0.57(-1.43%)
Dec 29, 2021	39.69	40.03	39.51	39.91	241,864	+0.31(+0.79%)
Dec 28, 2021	39.09	39.76	38.86	39.60	239,731	+0.40(+1.03%)
Dec 27, 2021	38.84	39.21	38.46	39.19	248,559	+0.52(+1.35%)
Dec 23, 2021	38.71	39.10	38.67	38.67	262,353	+0.00(+0.00%)
Dec 22, 2021	38.01	38.73	37.92	38.67	372,397	+0.66(+1.73%)
Dec 21, 2021	37.02	38.08	36.74	38.01	482,086	+1.32(+3.59%)
Dec 20, 2021	36.99	37.32	35.68	36.70	564,447	-0.93(-2.48%)
Dec 17, 2021	37.36	38.19	37.08	37.63	1,147,705	-0.07(-0.18%)
Dec 16, 2021	38.98	39.13	37.40	37.70	500,600	-0.64(-1.67%)
Dec 15, 2021	38.44	38.60	37.54	38.34	550,220	+0.25(+0.65%)
Dec 14, 2021	38.04	38.95	37.66	38.09	490,333	-0.09(-0.23%)
Dec 13, 2021	38.93	39.28	37.82	38.18	468,876	-1.06(-2.71%)
Dec 10, 2021	39.22	39.57	38.51	39.24	423,194	+0.46(+1.19%)
Dec 09, 2021	39.16	39.47	38.78	38.78	529,438	-0.85(-2.13%)
Dec 08, 2021	39.23	39.76	38.79	39.63	373,275	+0.56(+1.43%)
Dec 07, 2021	38.79	39.46	38.72	39.07	444,827	+0.71(+1.85%)
Dec 06, 2021	37.48	38.75	36.94	38.36	613,577	+1.56(+4.25%)
Dec 03, 2021	37.06	37.41	36.35	36.79	584,197	-0.41(-1.11%)
Dec 02, 2021	36.15	37.45	35.88	37.21	710,261	+1.38(+3.84%)
Dec 01, 2021	37.69	37.81	35.82	35.83	900,695	-0.85(-2.31%)
Nov 30, 2021	37.59	38.09	36.47	36.68	809,605	-1.52(-3.99%)
Nov 29, 2021	39.12	39.41	38.19	38.20	471,482	-0.41(-1.07%)
Nov 26, 2021	38.69	38.73	37.45	38.61	615,609	-1.12(-2.82%)
Nov 24, 2021	39.62	40.12	39.44	39.73	769,274	-0.14(-0.35%)
Nov 23, 2021	39.83	40.14	39.46	39.87	603,889	+0.06(+0.15%)
Nov 22, 2021	39.05	40.41	38.85	39.81	1,041,177	+1.27(+3.29%)
Nov 19, 2021	38.71	39.14	38.46	38.54	850,555	-0.67(-1.71%)
Nov 18, 2021	39.82	39.31	39.12	39.21	592,299	-0.69(-1.72%)
Nov 17, 2021	40.61	40.65	39.60	39.90	427,103	-0.62(-1.53%)
Nov 16, 2021	40.42	40.77	40.00	40.52	631,499	+0.10(+0.24%)
Nov 15, 2021	40.06	40.60	39.68	40.42	1,198,002	+0.82(+2.06%)
Nov 12, 2021	38.87	39.62	38.79	39.61	526,765	+0.90(+2.34%)
Nov 11, 2021	38.08	39.36	38.08	38.70	603,741	+0.62(+1.63%)
Nov 10, 2021	37.77			38.08	1,038,660	-0.10(-0.26%)
Nov 09, 2021	39.15	39.53	37.77	38.18	681,750	-0.39(-1.02%)
Nov 08, 2021	37.54	39.09	36.58	38.57	1,437,451	+2.59(+7.19%)
Nov 05, 2021	36.16	37.04	35.96	35.99	946,216	+0.23(+0.63%)
Nov 04, 2021	37.63	37.63	35.58	35.76	1,242,501	-0.82(-2.23%)
Nov 03, 2021	36.49	37.32	36.25	36.58	763,345	+0.20(+0.54%)
Nov 02, 2021	35.64	36.69	35.37	36.38	933,809	+0.86(+2.41%)
Nov 01, 2021	35.41	35.95	34.76	35.53	457,512	+0.47(+1.35%)
Oct 29, 2021	34.78	35.50	34.78	35.05	420,491	+0.10(+0.28%)
Oct 28, 2021	35.02	35.60	34.72	34.96	724,696	+0.80(+2.33%)
Oct 27, 2021	34.91	35.38	34.10	34.16	418,710	-0.80(-2.28%)
Oct 26, 2021	35.79		34.89	34.96	827,388	-0.51(-1.44%)
Oct 25, 2021	34.46	35.51	34.30	35.47	629,356	+1.03(+3.00%)
Oct 22, 2021	34.40	34.78	34.17	34.43	352,310	+0.25(+0.72%)
Oct 21, 2021	34.16	34.23	33.77	34.19	618,391	+0.03(+0.09%)
Oct 20, 2021	32.58	34.43	32.58	34.16	919,968	+1.33(+4.04%)
Oct 19, 2021	33.07	33.07	32.46	32.83	457,025	-0.11(-0.33%)
Oct 18, 2021	31.77	33.39	31.77	32.94	689,434	+0.07(+0.21%)
Oct 15, 2021	33.61	33.61	32.87	32.87	501,822	+0.02(+0.06%)
Oct 14, 2021	32.03	32.94	31.94	32.85	555,385	+1.08(+3.40%)
Oct 13, 2021	31.29	31.78	30.83	31.77	505,468	+0.64(+2.05%)
Oct 12, 2021	30.64	31.52	30.56	31.13	435,714	+0.41(+1.34%)
Oct 11, 2021	31.03	31.32	30.69	30.72	689,391	-0.36(-1.17%)
Oct 08, 2021	31.87	32.21	31.07	31.08	1,112,195	-0.85(-2.65%)
Oct 07, 2021	32.16	32.55	31.86	31.93	889,090	+0.00(+0.00%)
Oct 06, 2021	31.60	32.33	31.29	31.93	528,526	-0.04(-0.12%)
Oct 05, 2021	32.08	32.20	31.35	31.97	759,740	-0.14(-0.43%)
Oct 04, 2021	32.68	33.34	31.89	32.10	833,935	-0.68(-2.07%)
Oct 01, 2021	31.64	32.98	31.43	32.78	954,331	+1.35(+4.29%)
Sep 30, 2021	32.31	32.43	31.09	31.44	1,738,733	-0.82(-2.53%)
Sep 29, 2021	31.70	32.29	31.40	32.25	1,663,486	+0.21(+0.64%)
Sep 28, 2021	32.09	32.75	31.27	32.05	832,610	-0.10(-0.31%)
Sep 27, 2021	30.83	33.04	30.78	32.14	1,054,369	+1.47(+4.81%)
Sep 24, 2021	31.09	31.42	30.63	30.67	929,330	-0.59(-1.89%)
Sep 23, 2021	31.13	31.98	30.99	31.26	785,783	+0.63(+2.05%)
Sep 22, 2021	30.58	31.06	30.52	30.63	1,024,378	+0.26(+0.84%)
Sep 21, 2021	30.16	30.73	29.63	30.37	1,115,373	+0.41(+1.38%)
Sep 20, 2021	29.37	30.07	28.90	29.96	785,153	-0.25(-0.81%)
Sep 17, 2021	30.82	30.87	30.05	30.21	1,237,397	-0.54(-1.76%)
Sep 16, 2021	31.22	31.22	30.65	30.75	687,589	-0.45(-1.45%)
Sep 15, 2021	30.60	31.21	30.60	31.20	566,200	+0.59(+1.93%)
Sep 14, 2021	31.66	31.72	30.43	30.61	620,912	-1.09(-3.44%)
Sep 13, 2021	31.79	32.02	31.26	31.70	424,260	+0.28(+0.88%)
Sep 10, 2021	31.99	32.24	31.37	31.43	663,751	-0.36(-1.14%)
Sep 09, 2021	31.66	32.13	31.22	31.79	603,893	+0.20(+0.62%)
Sep 08, 2021	32.03	32.07	31.39	31.59	423,091	-0.75(-2.31%)
Sep 07, 2021	32.22	32.36	31.75	32.34	588,702	-0.03(-0.09%)
Sep 03, 2021	32.68	32.78	31.76	32.37	508,434	-0.52(-1.58%)
Sep 02, 2021	33.21	33.43	32.30	32.89	819,937	-0.25(-0.74%)
Sep 01, 2021	33.09	33.50	32.59	33.14	323,625	+0.03(+0.09%)
Aug 31, 2021	33.21	33.42	32.87	33.11	673,558	-0.17(-0.50%)
Aug 30, 2021	33.82	34.19	33.23	33.27	398,018	-0.54(-1.60%)
Aug 27, 2021	33.46	34.12	33.43	33.82	564,309	+0.61(+1.84%)
Aug 26, 2021	33.85	33.94	33.00	33.21	382,245	-0.82(-2.40%)
Aug 25, 2021	33.14	34.69	33.14	34.02	635,515	+0.88(+2.64%)
Aug 24, 2021	32.62	33.18	32.23	33.15	618,845	+0.55(+1.69%)
Aug 23, 2021	31.98	32.68	31.68	32.60	481,457	+0.92(+2.92%)
Aug 20, 2021	32.01	32.14	31.32	31.67	690,858	-0.20(-0.62%)
Aug 19, 2021	32.62	32.88	31.61	31.87	686,145	-1.46(-4.37%)
Aug 18, 2021	33.34	33.87	32.82	33.32	629,834	-0.12(-0.35%)
Aug 17, 2021	33.40	33.87	32.92	33.44	694,373	-0.43(-1.28%)
Aug 16, 2021	33.67	34.28	33.33	33.87	373,994	-0.13(-0.38%)
Aug 13, 2021	34.83	34.94	33.88	34.00	328,670	-0.93(-2.67%)
Aug 12, 2021	35.89	35.94	34.71	34.94	569,433	-0.71(-1.99%)
Aug 11, 2021	34.91	35.74	34.18	35.64	869,853	+0.89(+2.55%)
Aug 10, 2021	32.69	35.05	32.64	34.76	1,188,438	+1.84(+5.59%)
Aug 09, 2021	32.82	33.62	32.44	32.92	841,199	-0.09(-0.27%)
Aug 06, 2021	32.82	33.34	32.46	33.01	510,886	+0.57(+1.76%)
Aug 05, 2021	31.35	33.09	31.35	32.44	911,785	-0.72(-2.16%)
Aug 04, 2021	32.67	33.66	32.66	33.16	959,988	+0.18(+0.54%)
Aug 03, 2021	32.79	33.20	32.10	32.98	527,576	+0.39(+1.21%)
Aug 02, 2021	33.21	34.19	32.57	32.59	737,336	-0.45(-1.37%)
Jul 30, 2021	33.43	34.03	32.91	33.04	495,325	-0.66(-1.96%)
Jul 29, 2021	33.94	34.44	33.42	33.70	489,646	+0.10(+0.29%)
Jul 28, 2021	32.25	33.93	31.80	33.60	1,087,850	+1.52(+4.75%)
Jul 27, 2021	31.73	32.19	31.48	32.07	638,243	-0.02(-0.06%)
Jul 26, 2021	32.79	33.14	31.98	32.09	474,884	-0.46(-1.42%)
Jul 23, 2021	32.17	32.59	31.79	32.56	305,362	+0.78(+2.44%)
Jul 22, 2021	32.46	32.46	31.42	31.78	540,318	-0.89(-2.71%)
Jul 21, 2021	31.92	32.79	31.87	32.66	757,434	+1.06(+3.36%)
Jul 20, 2021	30.98	32.30	30.85	31.60	1,035,277	+0.55(+1.77%)
Jul 19, 2021	30.97	31.19	30.28	31.05	1,195,367	-1.06(-3.31%)
Jul 16, 2021	33.70	33.79	31.86	32.11	868,335	-1.33(-3.97%)
Jul 15, 2021	33.43	33.89	33.15	33.44	1,229,673	-0.25(-0.73%)
Jul 14, 2021	33.92	34.28	33.32	33.69	634,506	-0.07(-0.20%)
Jul 13, 2021	34.21	34.58	33.67	33.76	455,110	-0.66(-1.91%)
Jul 12, 2021	33.74	34.59	33.49	34.41	403,667	+0.22(+0.63%)
Jul 09, 2021	33.93	34.74	33.73	34.20	590,867	+0.97(+2.93%)
Jul 08, 2021	32.99	33.83	32.83	33.23	518,804	-0.81(-2.37%)
Jul 07, 2021	33.43	34.25	33.43	34.03	614,178	+0.57(+1.70%)
Jul 06, 2021	33.97	34.07	33.06	33.46	584,589	-0.69(-2.02%)
Jul 02, 2021	34.20	34.32	33.62	34.15	279,224	-0.15(-0.43%)
Jul 01, 2021	34.40	34.61	34.07	34.30	574,366	+0.03(+0.09%)
Jun 30, 2021	34.08	34.47	33.55	34.27	922,043	-0.12(-0.34%)
Jun 29, 2021	35.37	35.54	34.33	34.39	525,823	-0.69(-1.96%)
Jun 28, 2021	34.79	35.11	34.37	35.07	566,603	+0.08(+0.22%)
Jun 25, 2021	36.23	36.50	35.00	35.00	1,729,107	-0.56(-1.58%)
Jun 24, 2021	34.44	35.76	34.12	35.56	1,017,793	+1.48(+4.36%)
Jun 23, 2021	33.68	34.51	33.51	34.07	670,114	+0.48(+1.43%)
Jun 22, 2021	32.90	33.68	32.60	33.59	655,749	+0.55(+1.67%)
Jun 21, 2021	32.37	33.13	32.19	33.04	1,018,277	+1.38(+4.35%)
Jun 18, 2021	31.63	31.93	31.02	31.66	1,342,287	-0.57(-1.77%)
Jun 17, 2021	33.40	33.60	31.66	32.23	1,089,291	-1.50(-4.46%)
Jun 16, 2021	33.76	33.99	33.45	33.74	569,848	-0.27(-0.78%)
Jun 15, 2021	34.06	34.29	33.78	34.00	626,595	+0.11(+0.32%)
Jun 14, 2021	34.06	34.33	33.43	33.89	749,661	-0.28(-0.81%)
Jun 11, 2021	34.40	35.10	34.03	34.17	476,427	+0.08(+0.23%)
Jun 10, 2021	34.89	35.21	34.06	34.09	595,061	-0.62(-1.78%)
Jun 09, 2021	34.69	35.59	34.48	34.71	1,261,406	-0.19(-0.54%)
Jun 08, 2021	34.57	35.13	34.43	34.90	532,617	+0.13(+0.37%)
Jun 07, 2021	34.83	35.30	34.56	34.77	858,113	+0.61(+1.78%)
Jun 04, 2021	34.48	34.77	33.83	34.16	608,495	-0.35(-1.03%)
Jun 03, 2021	34.20	34.78	33.82	34.51	679,587	+0.42(+1.24%)
Jun 02, 2021	34.69	34.87	34.03	34.09	2,270,968	-0.47(-1.37%)
Jun 01, 2021	35.05	35.15	34.54	34.56	970,547	+0.32(+0.95%)
May 28, 2021	34.02	34.40	33.35	34.24	1,066,043	+0.29(+0.84%)
May 27, 2021	33.92	34.26	33.54	33.95	1,337,800	+0.65(+1.95%)
May 26, 2021	32.92	33.54	32.65	33.30	729,581	+1.05(+3.26%)
May 25, 2021	32.75	33.08	32.03	32.25	1,030,947	-0.46(-1.41%)
May 24, 2021	32.53	33.29	32.29	32.71	1,136,732	+0.23(+0.70%)
May 21, 2021	32.11	32.66	31.98	32.49	949,808	+0.86(+2.70%)
May 20, 2021	31.40	31.76	30.75	31.63	781,949	+0.34(+1.10%)
May 19, 2021	31.53	31.53	30.71	31.29	764,559	-0.96(-2.99%)
May 18, 2021	33.61	33.68	32.23	32.25	1,517,619	-1.31(-3.90%)
May 17, 2021	33.43	33.75	32.79	33.56	1,016,418	-0.16(-0.47%)
May 14, 2021	32.54	33.89	32.33	33.72	1,258,609	+1.53(+4.77%)
May 13, 2021	32.15	32.59	31.73	32.18	1,911,643	+0.06(+0.18%)
May 12, 2021	32.45	33.14	31.77	32.12	2,152,081	+0.13(+0.40%)
May 11, 2021	29.01	32.09	28.82	32.00	3,471,882	+1.94(+6.44%)
May 10, 2021	30.86	31.47	30.00	30.06	2,066,646	-0.37(-1.23%)
May 07, 2021	30.20	30.52	29.52	30.43	920,336	-0.04(-0.13%)
May 06, 2021	30.75	30.86	29.55	30.47	1,202,172	-0.35(-1.15%)
May 05, 2021	30.67	31.28	30.15	30.83	3,238,374	+0.75(+2.48%)
May 04, 2021	28.35	30.10	28.11	30.08	1,244,966	+1.67(+5.88%)
May 03, 2021	28.68	28.81	28.03	28.41	1,032,569	+0.10(+0.35%)
Apr 30, 2021	28.47	28.51	27.95	28.31	919,876	-0.47(-1.64%)
Apr 29, 2021	28.09	28.82	27.99	28.78	630,761	+0.84(+2.99%)
Apr 28, 2021	28.74	28.74	27.83	27.94	558,755	-0.60(-2.10%)
Apr 27, 2021	28.64	28.86	28.29	28.54	978,171	-0.16(-0.55%)
Apr 26, 2021	28.77	29.17	28.64	28.70	653,155	+0.18(+0.62%)
Apr 23, 2021	28.32	28.64	28.21	28.53	735,494	+0.34(+1.22%)
Apr 22, 2021	28.45	28.66	28.09	28.18	779,866	-0.42(-1.48%)
Apr 21, 2021	27.56	28.64	27.22	28.60	670,337	+0.88(+3.19%)
Apr 20, 2021	28.57	28.84	27.39	27.72	1,019,868	-1.07(-3.72%)
Apr 19, 2021	28.86	29.35	28.61	28.79	603,268	-0.16(-0.54%)
Apr 16, 2021	29.37	29.70	28.88	28.95	1,017,711	+0.07(+0.24%)
Apr 15, 2021	29.34	29.37	28.69	28.88	1,065,032	-0.25(-0.84%)
Apr 14, 2021	28.47	29.39	28.30	29.12	930,338	+0.61(+2.14%)
Apr 13, 2021	28.76	29.01	28.27	28.52	614,921	-0.53(-1.83%)
Apr 12, 2021	28.69	29.13	28.43	29.05	663,663	+0.35(+1.23%)
Apr 09, 2021	28.23	28.89	28.15	28.69	920,079	+0.61(+2.17%)
Apr 08, 2021	27.69	28.15	27.09	28.08	744,756	+0.18(+0.63%)
Apr 07, 2021	28.31	28.42	27.56	27.91	636,188	-0.03(-0.11%)
Apr 06, 2021	28.55	29.07	27.73	27.94	869,370	-0.95(-3.30%)
Apr 05, 2021	27.92	29.13	27.43	28.89	1,668,665	+1.54(+5.65%)
Apr 01, 2021	27.45	27.92	26.69	27.35	1,473,531	-0.21(-0.75%)
Mar 31, 2021	29.60	29.96	26.77	27.55	2,713,927	-1.46(-5.02%)
Mar 30, 2021	28.14	29.79	28.14	29.01	1,988,097	+0.63(+2.22%)
Mar 29, 2021	28.12	29.27	27.79	28.38	2,073,107	+0.08(+0.28%)
Mar 26, 2021	27.31	28.41	26.89	28.30	2,324,658	+1.55(+5.81%)
Mar 25, 2021	25.34	27.01	25.02	26.75	1,511,831	+1.09(+4.25%)
Mar 24, 2021	26.59	27.03	25.62	25.65	1,748,775	-0.05(-0.19%)
Mar 23, 2021	26.46	26.59	25.29	25.70	1,914,686	-1.24(-4.60%)
Mar 22, 2021	27.51	27.56	26.27	26.94	1,821,611	-0.57(-2.07%)
Mar 19, 2021	27.01	27.87	26.58	27.51	2,053,628	+0.45(+1.67%)
Mar 18, 2021	27.48	27.92	26.82	27.06	1,271,504	-0.29(-1.04%)
Mar 17, 2021	27.90	28.23	27.14	27.35	1,945,566	-0.88(-3.10%)
Mar 16, 2021	29.50	29.50	27.87	28.22	1,663,287	-1.38(-4.65%)
Mar 15, 2021	29.45	29.67	28.54	29.60	996,071	-0.25(-0.82%)
Mar 12, 2021	29.64	30.20	29.51	29.84	562,299	+0.22(+0.73%)
Mar 11, 2021	30.25	30.48	29.22	29.63	1,003,261	-0.35(-1.18%)
Mar 10, 2021	28.86	30.19	28.68	29.98	944,690	+1.31(+4.56%)
Mar 09, 2021	29.32	29.41	28.12	28.67	1,011,000	-0.46(-1.59%)
Mar 08, 2021	28.91	29.95	28.77	29.13	1,333,514	+0.44(+1.54%)
Mar 05, 2021	28.25	28.74	26.79	28.69	1,445,767	+1.10(+3.99%)
Mar 04, 2021	27.86	28.73	26.95	27.59	1,708,074	-0.43(-1.54%)
Mar 03, 2021	27.37	28.13	27.09	28.02	1,531,211	+0.97(+3.60%)
Mar 02, 2021	27.56	27.92	27.04	27.05	956,959	-0.57(-2.07%)
Mar 01, 2021	28.10	28.49	27.36	27.62	1,644,985	+0.37(+1.37%)
Feb 26, 2021	26.13	27.84	25.82	27.25	1,927,418	+0.78(+2.93%)
Feb 25, 2021	28.09	28.81	26.29	26.47	2,279,011	-1.40(-5.01%)
Feb 24, 2021	26.03	28.13	25.81	27.87	3,593,236	+2.19(+8.54%)
Feb 23, 2021	24.61	25.88	23.86	25.67	2,098,916	+0.98(+3.98%)
Feb 22, 2021	24.48	25.20	23.98	24.69	1,672,387	-0.01(-0.04%)
Feb 19, 2021	22.86	25.07	22.86	24.70	2,975,131	+2.08(+9.22%)
Feb 18, 2021	23.77	23.95	22.56	22.62	1,081,474	-1.45(-6.01%)
Feb 17, 2021	23.76	24.14	23.25	24.06	549,903	-0.03(-0.12%)
Feb 16, 2021	24.50	24.80	23.70	24.09	685,964	-0.18(-0.73%)
Feb 12, 2021	23.77	24.49	23.71	24.27	1,471,599	+0.52(+2.19%)
Feb 11, 2021	23.89	24.52	23.33	23.75	1,033,683	-0.12(-0.49%)
Feb 10, 2021	24.48	24.81	23.76	23.86	958,775	-0.42(-1.74%)
Feb 09, 2021	23.87	24.57	23.72	24.29	1,078,331	+0.29(+1.23%)
Feb 08, 2021	23.73	24.44	23.62	23.99	769,597	+0.35(+1.50%)
Feb 05, 2021	23.55	24.15	23.32	23.64	1,012,321	+0.39(+1.69%)
Feb 04, 2021	22.45	23.46	22.43	23.24	1,099,822	+0.83(+3.68%)
Feb 03, 2021	22.01	22.44	21.89	22.42	713,721	+0.61(+2.80%)
Feb 02, 2021	22.56	22.61	21.64	21.81	978,036	-0.40(-1.82%)
Feb 01, 2021	20.51	23.09	20.34	22.21	3,505,620	+2.03(+10.03%)
Jan 29, 2021	20.80	21.02	20.15	20.19	1,235,044	-0.85(-4.02%)
Jan 28, 2021	20.92	21.37	20.61	21.03	780,929	+0.53(+2.59%)
Jan 27, 2021	21.03	21.62	20.42	20.50	1,394,711	-1.32(-6.04%)
Jan 26, 2021	23.40	23.55	21.75	21.82	1,065,323	-1.42(-6.09%)
Jan 25, 2021	23.00	23.70	22.75	23.23	873,788	-0.05(-0.21%)
Jan 22, 2021	22.55	23.29	22.36	23.28	1,089,207	+0.53(+2.33%)
Jan 21, 2021	23.31	23.67	22.69	22.75	665,335	-0.61(-2.61%)
Jan 20, 2021	23.31	23.53	22.90	23.36	796,764	+0.17(+0.72%)
Jan 19, 2021	23.20	23.37	22.71	23.20	667,690	+0.25(+1.07%)
Jan 15, 2021	22.96	23.54	22.83	22.95	1,391,866	-0.40(-1.73%)
Jan 14, 2021	23.59	23.71	23.08	23.35	1,382,889	-0.03(-0.13%)
Jan 13, 2021	24.05	24.40	23.28	23.38	1,177,454	-0.94(-3.88%)
Jan 12, 2021	23.75	24.86	23.39	24.33	1,731,604	+0.51(+2.15%)
Jan 11, 2021	23.20	23.82	22.89	23.82	729,387	+0.27(+1.13%)
Jan 08, 2021	23.83	24.07	23.16	23.55	1,479,328	+0.03(+0.13%)
Jan 07, 2021	23.50	24.03	23.30	23.52	1,827,912	+0.41(+1.79%)
Jan 06, 2021	21.63	24.04	21.44	23.11	4,595,509	+2.64(+12.87%)
Jan 05, 2021	20.02	20.72	19.95	20.47	1,157,225	+0.39(+1.96%)