Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	147.62	148.81	145.09	145.88	4,000,307	-1.42(-0.96%)
Oct 28, 2021	147.60	148.68	145.35	147.30	4,597,583	+0.00(+0.00%)
Oct 27, 2021	154.68	155.98	146.60	147.30	7,602,140	-11.93(-7.49%)
Oct 26, 2021	163.52			159.23	3,316,676	-3.70(-2.27%)
Oct 25, 2021	162.47	164.04	160.55	162.93	2,452,579	+0.81(+0.50%)
Oct 22, 2021	161.30	163.65	159.98	162.11	3,047,361	+2.08(+1.30%)
Oct 21, 2021	166.59	168.69	159.44	160.04	3,540,842	-7.30(-4.36%)
Oct 20, 2021	163.16	167.55	162.52	167.34	2,706,370	+3.34(+2.04%)
Oct 19, 2021	164.39	164.62	162.06	164.00	2,024,097	+0.61(+0.37%)
Oct 18, 2021	161.59	164.84	161.33	163.39	1,822,785	+0.75(+0.46%)
Oct 15, 2021	162.27	164.44	161.55	162.63	2,860,416	+2.29(+1.43%)
Oct 14, 2021	159.51	160.62	157.19	160.35	2,362,761	+3.78(+2.41%)
Oct 13, 2021	161.85	162.02	154.11	156.57	3,989,334	-5.36(-3.31%)
Oct 12, 2021	160.56	162.59	159.53	161.93	1,757,518	+1.42(+0.88%)
Oct 11, 2021	163.72	165.92	160.38	160.51	1,997,587	-2.53(-1.55%)
Oct 08, 2021	162.69	165.44	161.69	163.04	1,773,756	+0.89(+0.55%)
Oct 07, 2021	163.94	165.58	161.99	162.15	2,082,144	+0.01(+0.01%)
Oct 06, 2021	161.22	163.26	158.86	162.14	2,103,820	-0.82(-0.50%)
Oct 05, 2021	162.35	164.87	160.71	162.96	2,162,865	+2.52(+1.57%)
Oct 04, 2021	160.86	164.47	160.04	160.44	2,856,460	-0.41(-0.26%)
Oct 01, 2021	157.06	162.11	156.35	160.86	2,791,653	+4.41(+2.82%)
Sep 30, 2021	162.15	162.15	156.39	156.44	2,807,749	-4.42(-2.75%)
Sep 29, 2021	162.87	162.87	160.26	160.87	2,075,294	-0.80(-0.50%)
Sep 28, 2021	163.66	165.65	161.40	161.67	3,039,571	-2.30(-1.40%)
Sep 27, 2021	161.97	164.46	161.60	163.97	2,703,275	+3.47(+2.16%)
Sep 24, 2021	159.50	162.32	159.33	160.50	2,790,266	+0.15(+0.09%)
Sep 23, 2021	156.13	161.45	155.51	160.36	3,082,199	+6.18(+4.01%)
Sep 22, 2021	153.27	155.53	152.97	154.17	3,107,435	+3.01(+1.99%)
Sep 21, 2021	152.61	153.44	150.99	151.16	2,946,475	+0.13(+0.08%)
Sep 20, 2021	148.83	151.65	148.10	151.03	3,550,692	-3.09(-2.01%)
Sep 17, 2021	153.67	155.65	153.04	154.13	5,000,579	-0.58(-0.37%)
Sep 16, 2021	154.16	155.74	153.69	154.71	2,720,132	+1.22(+0.79%)
Sep 15, 2021	149.92	153.67	149.53	153.49	3,324,186	+4.37(+2.93%)
Sep 14, 2021	154.15	154.71	148.70	149.12	4,218,991	-4.39(-2.86%)
Sep 13, 2021	151.71	153.99	151.56	153.51	3,467,950	+3.26(+2.17%)
Sep 10, 2021	151.56	152.44	150.10	150.25	2,959,447	-0.21(-0.14%)
Sep 09, 2021	149.56	153.75	149.21	150.47	3,007,231	+1.14(+0.76%)
Sep 08, 2021	151.15	151.15	146.94	149.32	3,460,588	-2.25(-1.49%)
Sep 07, 2021	151.59	154.23	151.12	151.58	3,558,513	-0.32(-0.21%)
Sep 03, 2021	154.53	154.90	151.06	151.90	3,480,196	-2.70(-1.75%)
Sep 02, 2021	156.96	157.81	154.08	154.60	3,291,468	-1.56(-1.00%)
Sep 01, 2021	160.30	160.90	155.73	156.16	3,460,993	-4.14(-2.58%)
Aug 31, 2021	159.40	161.47	157.69	160.31	3,925,813	+0.75(+0.47%)
Aug 30, 2021	166.27	167.65	159.48	159.55	4,450,898	-10.25(-6.04%)
Aug 27, 2021	166.43	169.98	165.79	169.80	1,809,395	+4.03(+2.43%)
Aug 26, 2021	168.45	168.74	165.47	165.77	1,932,999	-2.22(-1.32%)
Aug 25, 2021	164.77	168.60	164.42	168.00	2,261,445	+3.75(+2.28%)
Aug 24, 2021	164.09	165.85	163.67	164.25	1,727,292	+0.68(+0.41%)
Aug 23, 2021	163.64	165.36	163.22	163.57	2,090,796	+1.09(+0.67%)
Aug 20, 2021	162.44	163.35	159.81	162.48	2,687,366	+0.12(+0.07%)
Aug 19, 2021	163.35	165.74	161.25	162.37	2,566,045	-3.79(-2.28%)
Aug 18, 2021	166.45	169.63	165.43	166.15	1,822,123	-1.22(-0.73%)
Aug 17, 2021	169.29	170.50	165.58	167.37	2,889,631	-3.90(-2.28%)
Aug 16, 2021	170.00	171.66	169.20	171.27	2,189,709	-0.40(-0.23%)
Aug 13, 2021	171.13	171.88	169.79	171.67	2,451,928	+0.77(+0.45%)
Aug 12, 2021	168.55	171.12	167.49	170.89	3,390,176	+2.30(+1.36%)
Aug 11, 2021	165.17	168.97	164.04	168.59	4,314,905	+3.75(+2.27%)
Aug 10, 2021	160.54	165.44	160.43	164.85	3,563,357	+4.31(+2.68%)
Aug 09, 2021	159.22	161.45	157.56	160.54	2,318,627	+0.25(+0.16%)
Aug 06, 2021	159.23	161.79	158.66	160.29	3,515,496	+3.25(+2.07%)
Aug 05, 2021	156.11	157.77	156.11	157.04	2,857,113	+1.93(+1.24%)
Aug 04, 2021	154.24	157.99	153.11	155.12	2,829,398	-0.23(-0.15%)
Aug 03, 2021	154.98	155.96	149.60	155.35	2,980,797	+1.28(+0.83%)
Aug 02, 2021	157.00	159.66	152.93	154.07	4,088,650	-1.54(-0.99%)
Jul 30, 2021	157.01	158.87	154.58	155.61	2,765,617	-2.13(-1.35%)
Jul 29, 2021	157.34	159.12	156.77	157.74	2,689,187	+2.42(+1.56%)
Jul 28, 2021	156.90	157.38	153.85	155.31	2,405,405	-1.11(-0.71%)
Jul 27, 2021	153.93	157.50	153.15	156.42	2,252,839	+0.19(+0.12%)
Jul 26, 2021	154.02	156.86	153.97	156.22	2,136,411	+2.17(+1.41%)
Jul 23, 2021	151.09	158.06	150.69	154.05	3,654,005	-1.30(-0.84%)
Jul 22, 2021	156.09	156.94	152.72	155.35	3,081,849	-1.71(-1.09%)
Jul 21, 2021	153.60	158.21	153.39	157.06	2,606,668	+5.03(+3.31%)
Jul 20, 2021	147.20	153.24	146.70	152.03	3,435,581	+4.20(+2.84%)
Jul 19, 2021	147.39	148.98	145.21	147.82	3,904,441	-3.76(-2.48%)
Jul 16, 2021	155.56	155.56	151.16	151.59	2,031,733	-2.72(-1.77%)
Jul 15, 2021	150.76	154.59	150.40	154.31	3,189,921	+1.45(+0.95%)
Jul 14, 2021	156.93	158.78	151.69	152.86	4,354,958	-3.85(-2.46%)
Jul 13, 2021	158.37	159.07	156.51	156.71	2,636,037	-1.93(-1.22%)
Jul 12, 2021	153.18	159.21	152.12	158.64	3,377,455	+4.14(+2.68%)
Jul 09, 2021	149.53	154.85	149.49	154.50	3,781,314	+7.78(+5.31%)
Jul 08, 2021	146.18	149.05	143.82	146.72	3,443,561	-2.48(-1.66%)
Jul 07, 2021	147.82	150.81	147.37	149.20	3,161,443	-0.44(-0.30%)
Jul 06, 2021	150.85	151.45	148.33	149.64	3,706,408	-1.83(-1.21%)
Jul 02, 2021	151.76	152.96	151.23	151.47	2,335,851	+0.24(+0.16%)
Jul 01, 2021	149.67	152.11	149.29	151.23	3,485,676	+2.37(+1.59%)
Jun 30, 2021	147.90	149.37	147.83	148.86	2,735,279	+0.52(+0.35%)
Jun 29, 2021	151.44	152.36	148.03	148.34	2,235,204	-1.78(-1.19%)
Jun 28, 2021	153.41	153.98	149.44	150.12	2,798,411	-3.84(-2.49%)
Jun 25, 2021	154.49	155.90	153.77	153.96	4,404,281	+2.33(+1.54%)
Jun 24, 2021	151.65	152.21	149.55	151.63	2,158,996	+1.16(+0.77%)
Jun 23, 2021	149.75	151.67	149.20	150.48	2,111,719	+1.42(+0.96%)
Jun 22, 2021	148.49	150.04	147.09	149.06	2,456,382	+0.00(+0.00%)
Jun 21, 2021	145.84	149.15	145.52	149.06	2,987,087	+4.69(+3.25%)
Jun 18, 2021	143.97	144.77	141.96	144.37	8,712,125	-3.40(-2.30%)
Jun 17, 2021	157.31	157.43	145.73	147.77	4,531,604	-8.32(-5.33%)
Jun 16, 2021	155.36	157.16	153.77	156.09	3,263,749	+0.09(+0.06%)
Jun 15, 2021	153.38	156.57	152.74	156.00	2,898,717	+3.27(+2.14%)
Jun 14, 2021	154.36	154.74	151.25	152.73	3,504,902	-1.87(-1.21%)
Jun 11, 2021	153.20	154.64	153.11	154.60	3,976,605	+1.84(+1.20%)
Jun 10, 2021	156.85	157.69	152.63	152.76	3,855,859	-1.79(-1.16%)
Jun 09, 2021	156.47	156.49	153.30	154.55	3,432,700	-2.05(-1.31%)
Jun 08, 2021	156.57	157.67	154.97	156.60	3,651,130	-0.79(-0.50%)
Jun 07, 2021	157.34	159.08	156.47	157.39	3,350,039	-2.61(-1.63%)
Jun 04, 2021	161.53	161.67	158.81	160.00	2,999,620	-0.03(-0.02%)
Jun 03, 2021	158.84	161.04	158.12	160.03	2,612,103	+0.36(+0.22%)
Jun 02, 2021	160.71	161.09	158.75	159.67	3,220,805	-0.32(-0.20%)
Jun 01, 2021	157.75	160.35	157.57	159.99	4,352,001	+5.26(+3.40%)
May 28, 2021	155.73	156.13	153.22	154.72	3,497,554	-0.97(-0.62%)
May 27, 2021	155.75	156.62	154.30	155.70	3,625,226	+1.88(+1.22%)
May 26, 2021	153.32	154.45	152.03	153.82	3,266,560	+1.56(+1.02%)
May 25, 2021	155.39	156.36	152.17	152.26	2,774,972	-2.43(-1.57%)
May 24, 2021	153.96	155.59	153.34	154.69	2,169,424	+1.63(+1.06%)
May 21, 2021	152.62	156.22	152.43	153.06	3,691,011	+1.19(+0.79%)
May 20, 2021	151.70	153.02	149.78	151.87	3,006,706	+0.64(+0.42%)
May 19, 2021	148.31	151.41	147.10	151.23	3,427,984	+0.23(+0.15%)
May 18, 2021	153.29	154.79	150.92	151.00	2,335,748	-2.88(-1.87%)
May 17, 2021	152.08	154.44	151.63	153.88	2,316,790	+1.72(+1.13%)
May 14, 2021	151.07	153.26	150.91	152.15	2,967,553	+2.14(+1.42%)
May 13, 2021	146.13	150.90	145.90	150.02	3,076,322	+3.19(+2.17%)
May 12, 2021	149.64	150.48	146.19	146.83	3,435,913	-1.72(-1.16%)
May 11, 2021	148.59	150.63	147.11	148.55	4,513,194	-2.51(-1.66%)
May 10, 2021	152.75	153.93	150.99	151.06	3,436,249	-0.32(-0.21%)
May 07, 2021	147.51	151.64	147.08	151.38	2,584,657	+1.22(+0.81%)
May 06, 2021	148.78	150.23	146.39	150.16	3,817,378	+2.73(+1.85%)
May 05, 2021	146.69	148.27	145.37	147.44	3,250,774	+1.52(+1.04%)
May 04, 2021	142.91	146.26	141.87	145.92	4,403,936	+2.02(+1.40%)
May 03, 2021	145.01	145.75	142.57	143.90	2,746,628	+0.81(+0.56%)
Apr 30, 2021	142.19	143.99	141.84	143.10	3,976,900	-0.14(-0.10%)
Apr 29, 2021	140.15	143.66	139.86	143.24	3,489,544	+4.67(+3.37%)
Apr 28, 2021	137.26	141.14	136.30	138.57	4,794,212	+5.19(+3.89%)
Apr 27, 2021	133.05	133.94	132.50	133.37	3,631,487	+0.63(+0.48%)
Apr 26, 2021	131.50	134.32	131.32	132.74	2,260,037	+2.50(+1.92%)
Apr 23, 2021	127.27	130.76	126.11	130.24	2,637,029	+2.57(+2.02%)
Apr 22, 2021	128.19	129.33	126.92	127.66	2,401,617	+0.09(+0.07%)
Apr 21, 2021	125.09	128.07	122.67	127.58	3,161,945	+1.35(+1.07%)
Apr 20, 2021	128.95	129.16	124.76	126.22	2,561,855	-3.75(-2.89%)
Apr 19, 2021	130.47	130.79	128.52	129.98	2,483,568	-1.22(-0.93%)
Apr 16, 2021	130.58	132.22	129.83	131.19	3,009,580	+1.74(+1.34%)
Apr 15, 2021	130.61	130.62	127.52	129.46	3,576,088	-0.86(-0.66%)
Apr 14, 2021	127.22	130.97	127.01	130.32	3,046,643	+2.97(+2.34%)
Apr 13, 2021	128.27	128.43	126.11	127.35	2,433,273	-1.51(-1.17%)
Apr 12, 2021	128.35	129.23	127.54	128.85	2,483,989	+0.07(+0.05%)
Apr 09, 2021	128.62	129.05	127.09	128.78	2,195,197	+1.38(+1.08%)
Apr 08, 2021	126.11	127.97	124.68	127.40	2,285,236	-0.23(-0.18%)
Apr 07, 2021	127.75	128.96	127.17	127.63	1,880,880	+0.90(+0.71%)
Apr 06, 2021	126.80	127.64	125.79	126.73	2,359,225	-0.55(-0.43%)
Apr 05, 2021	126.09	128.37	125.74	127.28	2,691,056	+2.71(+2.17%)
Apr 01, 2021	123.26	125.52	123.06	124.57	2,697,245	+2.45(+2.00%)
Mar 31, 2021	123.07	124.27	121.81	122.12	2,488,944	-1.28(-1.03%)
Mar 30, 2021	122.11	123.68	121.39	123.40	2,846,661	+1.99(+1.64%)
Mar 29, 2021	122.54	123.25	119.94	121.41	2,217,515	-2.97(-2.39%)
Mar 26, 2021	124.65	125.25	121.49	124.39	2,984,681	+1.65(+1.35%)
Mar 25, 2021	118.42	122.99	116.57	122.74	2,830,061	+3.80(+3.20%)
Mar 24, 2021	119.30	121.34	118.57	118.94	2,184,261	+1.44(+1.23%)
Mar 23, 2021	118.98	120.30	116.35	117.50	4,024,040	-2.70(-2.24%)
Mar 22, 2021	120.44	121.35	119.40	120.19	2,177,790	-1.16(-0.96%)
Mar 19, 2021	122.27	122.93	118.98	121.36	3,457,350	-1.81(-1.47%)
Mar 18, 2021	126.98	128.22	122.52	123.16	2,546,119	-3.21(-2.54%)
Mar 17, 2021	124.72	126.39	122.17	126.37	2,959,521	+3.03(+2.46%)
Mar 16, 2021	126.23	126.39	122.98	123.33	3,356,105	-3.95(-3.10%)
Mar 15, 2021	127.18	127.40	123.63	127.28	3,342,242	+0.05(+0.04%)
Mar 12, 2021	128.57	129.29	126.37	127.23	2,310,213	+0.43(+0.34%)
Mar 11, 2021	123.66	127.29	123.55	126.80	2,392,102	+2.47(+1.98%)
Mar 10, 2021	121.91	124.82	121.83	124.33	2,155,069	+3.10(+2.56%)
Mar 09, 2021	122.08	123.96	120.47	121.23	2,671,323	-2.29(-1.86%)
Mar 08, 2021	123.53	125.40	122.77	123.53	2,796,417	+0.95(+0.78%)
Mar 05, 2021	122.19	123.30	115.93	122.58	4,628,865	+1.69(+1.40%)
Mar 04, 2021	119.44	121.13	117.10	120.89	4,773,010	+0.51(+0.42%)
Mar 03, 2021	119.35	121.95	119.35	120.38	3,171,043	+1.87(+1.58%)
Mar 02, 2021	118.54	119.70	117.94	118.50	2,590,561	-0.45(-0.38%)
Mar 01, 2021	117.47	119.79	116.98	118.96	2,828,276	+3.59(+3.11%)
Feb 26, 2021	114.73	116.45	111.99	115.37	4,163,176	+0.91(+0.80%)
Feb 25, 2021	120.44	120.67	114.11	114.45	4,237,629	-5.03(-4.21%)
Feb 24, 2021	117.55	120.70	117.44	119.48	3,452,788	+1.86(+1.58%)
Feb 23, 2021	118.77	119.44	115.62	117.62	3,128,736	-0.04(-0.03%)
Feb 22, 2021	114.66	118.09	114.34	117.66	3,023,563	+2.90(+2.53%)
Feb 19, 2021	113.81	115.59	113.20	114.76	3,114,073	+2.44(+2.17%)
Feb 18, 2021	112.78	113.54	110.68	112.32	2,447,093	-1.81(-1.59%)
Feb 17, 2021	114.58	116.12	113.00	114.14	3,234,019	-0.85(-0.74%)
Feb 16, 2021	112.75	115.72	111.76	114.99	4,152,043	+2.35(+2.09%)
Feb 12, 2021	111.72	113.57	111.72	112.64	2,610,370	+0.57(+0.50%)
Feb 11, 2021	112.88	113.29	110.73	112.08	3,422,128	-0.44(-0.39%)
Feb 10, 2021	111.87	113.26	111.06	112.52	4,163,242	+1.62(+1.46%)
Feb 09, 2021	110.56	112.31	109.31	110.90	4,256,107	-0.07(-0.06%)
Feb 08, 2021	110.02	111.84	109.82	110.97	3,545,084	+1.45(+1.33%)
Feb 05, 2021	109.53	110.52	108.48	109.51	4,103,773	+1.74(+1.62%)
Feb 04, 2021	103.30	108.04	103.18	107.77	6,082,726	+5.21(+5.08%)
Feb 03, 2021	101.34	102.88	100.99	102.56	4,126,754	+1.12(+1.10%)
Feb 02, 2021	99.43	102.63	99.18	101.44	4,830,790	+3.04(+3.09%)
Feb 01, 2021	100.57	101.37	98.12	98.40	3,880,553	-1.34(-1.34%)
Jan 29, 2021	100.89	102.83	98.90	99.74	3,695,768	-2.47(-2.41%)
Jan 28, 2021	99.97	103.70	98.57	102.20	4,879,185	+3.97(+4.04%)
Jan 27, 2021	98.71	103.52	96.50	98.23	7,961,127	+2.64(+2.76%)
Jan 26, 2021	98.52	98.53	95.49	95.59	4,428,286	-2.49(-2.54%)
Jan 25, 2021	99.49	99.91	96.31	98.08	3,902,575	-2.69(-2.67%)
Jan 22, 2021	102.46	102.74	99.32	100.77	5,685,194	-3.06(-2.95%)
Jan 21, 2021	105.57	106.17	102.21	103.83	6,537,511	-2.72(-2.55%)
Jan 20, 2021	108.16	109.22	106.20	106.55	4,109,531	-1.42(-1.31%)
Jan 19, 2021	109.29	109.85	107.68	107.96	3,551,594	+0.32(+0.29%)
Jan 15, 2021	107.36	108.76	106.42	107.65	3,550,045	-1.79(-1.63%)
Jan 14, 2021	108.12	110.47	107.40	109.44	2,970,461	+2.22(+2.07%)
Jan 13, 2021	105.75	108.23	105.75	107.22	3,152,669	+1.26(+1.19%)
Jan 12, 2021	105.48	106.85	104.01	105.95	3,261,447	+1.39(+1.33%)
Jan 11, 2021	103.53	105.18	102.36	104.57	3,463,180	-1.20(-1.13%)
Jan 08, 2021	106.18	106.93	103.93	105.76	3,137,127	-0.16(-0.15%)
Jan 07, 2021	103.94	106.70	103.31	105.92	5,013,275	+3.20(+3.12%)
Jan 06, 2021	98.53	102.98	98.11	102.72	4,593,358	+6.93(+7.23%)
Jan 05, 2021	93.55	96.21	93.55	95.79	2,264,534	+2.20(+2.35%)
Jan 04, 2021	95.40	95.65	92.77	93.59	3,585,299	-0.97(-1.02%)
Dec 31, 2020		94.56	94.56	94.56	1,468,918	+0.93(+0.99%)
Dec 30, 2020	92.31	93.73	91.81	93.63	1,468,918	+1.63(+1.77%)
Dec 29, 2020	93.33	93.52	91.32	92.01	1,988,980	-1.31(-1.40%)
Dec 28, 2020	93.58	94.82	93.21	93.32	2,235,368	+0.24(+0.26%)
Dec 24, 2020	92.78	93.19	91.63	93.08	1,003,650	+0.46(+0.50%)
Dec 23, 2020	91.82	93.58	91.60	92.62	1,849,609	+1.75(+1.93%)
Dec 22, 2020	91.30	91.97	90.85	90.87	3,105,153	-0.29(-0.31%)
Dec 21, 2020	89.54	92.43	88.21	91.16	5,027,357	+3.56(+4.06%)
Dec 18, 2020	89.88	89.88	87.10	87.60	4,539,479	-2.40(-2.67%)
Dec 17, 2020	89.80	90.23	89.01	90.00	1,905,128	+0.47(+0.52%)
Dec 16, 2020	89.17	89.95	87.74	89.53	2,335,364	+0.87(+0.98%)
Dec 15, 2020	87.68	88.67	85.83	88.66	2,351,545	+2.16(+2.50%)
Dec 14, 2020	89.40	89.87	86.34	86.50	4,011,852	-1.67(-1.90%)
Dec 11, 2020	88.84	89.29	87.12	88.17	3,179,883	-2.39(-2.64%)
Dec 10, 2020	89.28	91.16	88.10	90.56	3,073,312	-0.24(-0.26%)
Dec 09, 2020	88.90	91.22	88.73	90.80	4,808,518	+2.18(+2.46%)
Dec 08, 2020	87.43	89.17	87.40	88.62	3,020,411	-0.32(-0.35%)
Dec 07, 2020	88.96	89.16	87.06	88.94	2,883,592	+0.70(+0.79%)
Dec 04, 2020	88.04	89.11	86.93	88.24	2,287,040	+0.92(+1.05%)
Dec 03, 2020	87.34	88.28	86.55	87.32	2,219,677	-0.11(-0.12%)
Dec 02, 2020	84.56	87.93	84.39	87.42	2,982,463	+1.62(+1.88%)
Dec 01, 2020	84.18	86.93	84.01	85.81	2,878,004	+3.88(+4.74%)
Nov 30, 2020	85.77	86.05	81.46	81.92	4,623,150	-2.03(-2.42%)
Nov 27, 2020	85.31	85.69	83.78	83.95	2,236,445	-2.05(-2.38%)
Nov 25, 2020	86.12	86.33	83.86	86.00	3,444,882	-1.40(-1.60%)
Nov 24, 2020	85.65	88.08	84.91	87.40	3,383,258	+3.90(+4.67%)
Nov 23, 2020	81.46	83.95	81.01	83.49	2,325,681	+3.54(+4.43%)
Nov 20, 2020	80.77	81.38	79.43	79.95	3,610,989	-1.35(-1.66%)
Nov 19, 2020	81.06	81.68	80.04	81.30	4,822,062	-0.59(-0.72%)
Nov 18, 2020	84.40	85.51	81.83	81.90	2,802,537	-2.06(-2.45%)
Nov 17, 2020	83.32	84.77	81.78	83.95	1,912,292	-0.81(-0.96%)
Nov 16, 2020	86.09	86.68	83.82	84.77	2,158,922	+1.83(+2.20%)
Nov 13, 2020	80.72	83.48	80.72	82.94	2,383,527	+2.98(+3.73%)
Nov 12, 2020	79.66	80.91	78.95	79.95	2,225,394	-1.04(-1.29%)
Nov 11, 2020	83.31	83.66	80.09	81.00	2,832,119	-1.92(-2.32%)
Nov 10, 2020	83.47	84.77	82.05	82.92	2,758,163	-0.26(-0.31%)
Nov 09, 2020	81.61	86.38	81.10	83.18	5,925,752	+8.78(+11.80%)
Nov 06, 2020	75.64	76.33	73.77	74.40	2,675,601	-0.79(-1.06%)
Nov 05, 2020	73.04	75.68	72.80	75.19	2,401,038	+3.01(+4.17%)
Nov 04, 2020	72.60	74.32	69.79	72.18	3,338,234	-1.93(-2.60%)
Nov 03, 2020	73.83	75.31	73.40	74.11	2,779,796	+1.81(+2.50%)