Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	143.87	145.02	141.40	142.16	4,104,823	-1.38(-0.96%)
Oct 28, 2021	143.84	144.89	141.65	143.55	4,717,704	+0.00(+0.00%)
Oct 27, 2021	150.74	152.01	142.87	143.55	7,800,761	-11.62(-7.49%)
Oct 26, 2021	159.36			155.17	3,403,331	-3.60(-2.27%)
Oct 25, 2021	158.33	159.87	156.46	158.78	2,516,658	+0.79(+0.50%)
Oct 22, 2021	157.19	159.48	155.91	157.99	3,126,979	+2.02(+1.30%)
Oct 21, 2021	162.35	164.40	155.38	155.96	3,633,354	-7.12(-4.36%)
Oct 20, 2021	159.00	163.28	158.38	163.08	2,777,079	+3.26(+2.04%)
Oct 19, 2021	160.21	160.43	157.93	159.82	2,076,981	+0.59(+0.37%)
Oct 18, 2021	157.48	160.64	157.22	159.23	1,870,409	+0.73(+0.46%)
Oct 15, 2021	158.14	160.25	157.44	158.49	2,935,151	+2.23(+1.43%)
Oct 14, 2021	155.45	156.53	153.19	156.26	2,424,492	+3.68(+2.41%)
Oct 13, 2021	157.73	157.89	150.18	152.58	4,093,563	-5.22(-3.31%)
Oct 12, 2021	156.47	158.45	155.46	157.81	1,803,437	+1.38(+0.88%)
Oct 11, 2021	159.55	161.69	156.30	156.42	2,049,778	-2.47(-1.55%)
Oct 08, 2021	158.55	161.22	157.58	158.89	1,820,099	+0.87(+0.55%)
Oct 07, 2021	159.76	161.37	157.87	158.02	2,136,544	+0.01(+0.01%)
Oct 06, 2021	157.12	159.11	154.81	158.01	2,158,787	-0.80(-0.50%)
Oct 05, 2021	158.21	160.67	156.62	158.81	2,219,374	+2.46(+1.57%)
Oct 04, 2021	156.76	160.28	155.96	156.36	2,931,091	-0.40(-0.26%)
Oct 01, 2021	153.06	157.99	152.37	156.76	2,864,591	+4.30(+2.82%)
Sep 30, 2021	158.02	158.02	152.40	152.46	2,881,107	-4.31(-2.75%)
Sep 29, 2021	158.72	158.72	156.18	156.77	2,129,515	-0.78(-0.50%)
Sep 28, 2021	159.49	161.43	157.29	157.55	3,118,986	-2.24(-1.40%)
Sep 27, 2021	157.84	160.27	157.49	159.79	2,773,904	+3.38(+2.16%)
Sep 24, 2021	155.44	158.18	155.28	156.41	2,863,167	+0.14(+0.09%)
Sep 23, 2021	152.16	157.34	151.55	156.27	3,162,728	+6.02(+4.01%)
Sep 22, 2021	149.36	151.57	149.07	150.25	3,188,623	+2.94(+1.99%)
Sep 21, 2021	148.72	149.53	147.14	147.31	3,023,457	+0.12(+0.08%)
Sep 20, 2021	145.04	147.79	144.33	147.19	3,643,461	-3.01(-2.01%)
Sep 17, 2021	149.76	151.69	149.15	150.20	5,131,229	-0.56(-0.37%)
Sep 16, 2021	150.23	151.77	149.78	150.77	2,791,201	+1.19(+0.79%)
Sep 15, 2021	146.11	149.76	145.72	149.58	3,411,037	+4.25(+2.93%)
Sep 14, 2021	150.22	150.77	144.91	145.33	4,329,221	-4.27(-2.86%)
Sep 13, 2021	147.85	150.07	147.70	149.60	3,558,557	+3.17(+2.17%)
Sep 10, 2021	147.70	148.55	146.28	146.43	3,036,769	-0.21(-0.14%)
Sep 09, 2021	145.75	149.83	145.41	146.63	3,085,801	+1.11(+0.76%)
Sep 08, 2021	147.30	147.30	143.20	145.52	3,551,003	-2.19(-1.49%)
Sep 07, 2021	147.74	150.31	147.27	147.72	3,651,486	-0.31(-0.21%)
Sep 03, 2021	150.60	150.96	147.22	148.03	3,571,123	-2.64(-1.75%)
Sep 02, 2021	152.96	153.79	150.15	150.66	3,377,464	-1.52(-1.00%)
Sep 01, 2021	156.22	156.80	151.76	152.19	3,551,418	-4.04(-2.58%)
Aug 31, 2021	155.34	157.35	153.68	156.23	4,028,383	+0.73(+0.47%)
Aug 30, 2021	162.03	163.38	155.42	155.49	4,567,187	-9.99(-6.04%)
Aug 27, 2021	162.19	165.65	161.57	165.48	1,856,669	+3.93(+2.43%)
Aug 26, 2021	164.16	164.44	161.25	161.55	1,983,503	-2.16(-1.32%)
Aug 25, 2021	160.57	164.31	160.24	163.72	2,320,530	+3.65(+2.28%)
Aug 24, 2021	159.92	161.63	159.50	160.07	1,772,421	+0.66(+0.41%)
Aug 23, 2021	159.47	161.15	159.06	159.41	2,145,422	+1.06(+0.67%)
Aug 20, 2021	158.31	159.19	155.75	158.34	2,757,579	+0.11(+0.07%)
Aug 19, 2021	159.19	161.52	157.15	158.23	2,633,088	-3.69(-2.28%)
Aug 18, 2021	162.21	165.31	161.22	161.92	1,869,730	-1.19(-0.73%)
Aug 17, 2021	164.98	166.16	161.37	163.11	2,965,129	-3.80(-2.28%)
Aug 16, 2021	165.67	167.29	164.90	166.91	2,246,920	-0.39(-0.23%)
Aug 13, 2021	166.78	167.50	165.47	167.29	2,515,989	+0.75(+0.45%)
Aug 12, 2021	164.25	166.76	163.23	166.54	3,478,751	+2.24(+1.36%)
Aug 11, 2021	160.96	164.67	159.87	164.30	4,427,641	+3.65(+2.27%)
Aug 10, 2021	156.45	161.23	156.35	160.65	3,656,457	+4.20(+2.68%)
Aug 09, 2021	155.16	157.34	153.55	156.45	2,379,206	+0.25(+0.16%)
Aug 06, 2021	155.17	157.68	154.62	156.21	3,607,346	+3.73(+2.44%)
Aug 05, 2021	151.57	153.19	151.57	152.48	2,942,620	+1.87(+1.24%)
Aug 04, 2021	149.76	153.40	148.66	150.61	2,914,076	-0.22(-0.15%)
Aug 03, 2021	150.48	151.42	145.25	150.84	3,070,006	+1.24(+0.83%)
Aug 02, 2021	152.43	155.02	148.49	149.59	4,211,014	-1.49(-0.99%)
Jul 30, 2021	152.45	154.25	150.09	151.09	2,848,385	-2.06(-1.35%)
Jul 29, 2021	152.77	154.50	152.22	153.15	2,769,668	+2.35(+1.56%)
Jul 28, 2021	152.34	152.81	149.38	150.80	2,477,393	-1.07(-0.71%)
Jul 27, 2021	149.45	152.92	148.69	151.87	2,320,261	+0.19(+0.12%)
Jul 26, 2021	149.55	152.30	149.50	151.69	2,200,349	+2.11(+1.41%)
Jul 23, 2021	146.70	153.47	146.31	149.57	3,763,361	-1.26(-0.84%)
Jul 22, 2021	151.55	152.38	148.28	150.84	3,174,081	-1.66(-1.09%)
Jul 21, 2021	149.13	153.61	148.93	152.50	2,684,680	+4.89(+3.31%)
Jul 20, 2021	142.92	148.79	142.44	147.61	3,538,400	+4.08(+2.84%)
Jul 19, 2021	143.11	144.65	140.99	143.53	4,021,292	-3.65(-2.48%)
Jul 16, 2021	151.04	151.04	146.77	147.18	2,092,538	-2.64(-1.76%)
Jul 15, 2021	146.38	150.10	146.03	149.83	3,285,388	+1.41(+0.95%)
Jul 14, 2021	152.37	154.17	147.28	148.41	4,485,291	-3.74(-2.46%)
Jul 13, 2021	153.77	154.45	151.97	152.15	2,714,927	-1.88(-1.22%)
Jul 12, 2021	148.73	154.58	147.71	154.03	3,478,534	+4.02(+2.68%)
Jul 09, 2021	145.18	150.35	145.15	150.01	3,894,480	+7.56(+5.31%)
Jul 08, 2021	141.93	144.72	139.64	142.45	3,546,619	-2.41(-1.66%)
Jul 07, 2021	143.53	146.43	143.09	144.86	3,256,058	-0.43(-0.30%)
Jul 06, 2021	146.47	147.05	144.02	145.29	3,817,333	-1.77(-1.21%)
Jul 02, 2021	147.35	148.52	146.84	147.07	2,405,757	+0.23(+0.16%)
Jul 01, 2021	145.32	147.69	144.95	146.84	3,589,994	+2.30(+1.59%)
Jun 30, 2021	143.60	145.03	143.54	144.54	2,817,139	+0.50(+0.35%)
Jun 29, 2021	147.04	147.93	143.72	144.03	2,302,098	-1.73(-1.19%)
Jun 28, 2021	148.95	149.51	145.10	145.76	2,882,161	-3.73(-2.49%)
Jun 25, 2021	150.00	151.37	149.30	149.49	4,536,091	+2.26(+1.54%)
Jun 24, 2021	147.25	147.79	145.20	147.23	2,223,610	+1.12(+0.77%)
Jun 23, 2021	145.40	147.27	144.86	146.11	2,174,918	+1.38(+0.96%)
Jun 22, 2021	144.17	145.68	142.82	144.72	2,529,896	+0.00(+0.00%)
Jun 21, 2021	141.60	144.82	141.29	144.72	3,076,484	+4.55(+3.25%)
Jun 18, 2021	139.78	140.57	137.84	140.17	8,972,859	-3.30(-2.30%)
Jun 17, 2021	152.74	152.85	141.49	143.47	4,667,224	-8.08(-5.33%)
Jun 16, 2021	150.84	152.59	149.30	151.55	3,361,425	+0.08(+0.06%)
Jun 15, 2021	148.92	152.02	148.30	151.47	2,985,469	+3.18(+2.14%)
Jun 14, 2021	149.87	150.25	146.85	148.29	3,609,795	-1.81(-1.21%)
Jun 11, 2021	148.75	150.14	148.66	150.11	4,095,616	+1.78(+1.20%)
Jun 10, 2021	152.29	153.10	148.19	148.32	3,971,256	-1.74(-1.16%)
Jun 09, 2021	151.93	151.94	148.84	150.06	3,535,433	-1.99(-1.31%)
Jun 08, 2021	152.02	153.09	150.47	152.05	3,760,400	-0.77(-0.50%)
Jun 07, 2021	152.77	154.46	151.92	152.82	3,450,298	-2.53(-1.63%)
Jun 04, 2021	156.83	156.97	154.20	155.35	3,089,392	-0.03(-0.02%)
Jun 03, 2021	154.23	156.36	153.53	155.38	2,690,277	+0.35(+0.22%)
Jun 02, 2021	156.04	156.41	154.14	155.03	3,317,196	-0.31(-0.20%)
Jun 01, 2021	153.16	155.69	152.99	155.34	4,482,247	+5.11(+3.40%)
May 28, 2021	151.21	151.59	148.77	150.23	3,602,228	-0.94(-0.62%)
May 27, 2021	151.23	152.07	149.82	151.17	3,733,721	+1.82(+1.22%)
May 26, 2021	148.86	149.97	147.61	149.35	3,364,320	+1.51(+1.02%)
May 25, 2021	150.87	151.82	147.75	147.84	2,858,021	-2.35(-1.57%)
May 24, 2021	149.49	151.07	148.88	150.19	2,234,350	+1.58(+1.06%)
May 21, 2021	148.18	151.68	148.00	148.61	3,801,475	+1.16(+0.79%)
May 20, 2021	147.29	148.57	145.42	147.45	3,096,690	+0.62(+0.42%)
May 19, 2021	144.00	147.01	142.83	146.84	3,530,576	+0.22(+0.15%)
May 18, 2021	148.84	150.29	146.54	146.61	2,405,651	-2.79(-1.87%)
May 17, 2021	147.66	149.95	147.23	149.41	2,386,126	+1.67(+1.13%)
May 14, 2021	146.68	148.81	146.52	147.73	3,056,365	+2.07(+1.42%)
May 13, 2021	141.88	146.52	141.66	145.66	3,168,389	+3.09(+2.17%)
May 12, 2021	145.29	146.11	141.94	142.56	3,538,742	-1.67(-1.16%)
May 11, 2021	144.27	146.25	142.84	144.23	4,648,263	-2.44(-1.66%)
May 10, 2021	148.31	149.46	146.60	146.67	3,539,088	-0.31(-0.21%)
May 07, 2021	143.23	147.23	142.81	146.98	2,662,009	+1.18(+0.81%)
May 06, 2021	144.46	145.86	142.14	145.80	3,931,623	+2.65(+1.85%)
May 05, 2021	142.43	143.96	141.15	143.15	3,348,062	+1.47(+1.04%)
May 04, 2021	138.76	142.01	137.75	141.68	4,535,735	+1.96(+1.40%)
May 03, 2021	140.79	141.51	138.43	139.72	2,828,828	+0.78(+0.56%)
Apr 30, 2021	138.05	139.81	137.72	138.94	4,095,919	-0.14(-0.10%)
Apr 29, 2021	136.08	139.49	135.80	139.08	3,593,977	+4.54(+3.37%)
Apr 28, 2021	133.27	137.04	132.34	134.54	4,937,691	+5.04(+3.89%)
Apr 27, 2021	129.18	130.05	128.65	129.50	3,740,169	+0.61(+0.48%)
Apr 26, 2021	127.68	130.42	127.50	128.88	2,327,675	+2.43(+1.92%)
Apr 23, 2021	123.57	126.96	122.44	126.45	2,715,949	+2.50(+2.02%)
Apr 22, 2021	124.47	125.57	123.23	123.95	2,473,492	+0.08(+0.07%)
Apr 21, 2021	121.45	124.34	119.11	123.87	3,256,574	+1.31(+1.07%)
Apr 20, 2021	125.20	125.41	121.14	122.56	2,638,525	-3.64(-2.89%)
Apr 19, 2021	126.67	126.99	124.78	126.20	2,557,895	-1.18(-0.93%)
Apr 16, 2021	126.79	128.38	126.06	127.38	3,099,649	+1.69(+1.34%)
Apr 15, 2021	126.81	126.82	123.81	125.70	3,683,112	-0.84(-0.66%)
Apr 14, 2021	123.52	127.17	123.32	126.53	3,137,822	+2.89(+2.34%)
Apr 13, 2021	124.54	124.70	122.44	123.64	2,506,095	-1.46(-1.17%)
Apr 12, 2021	124.62	125.47	123.83	125.11	2,558,329	+0.06(+0.05%)
Apr 09, 2021	124.89	125.30	123.40	125.04	2,260,894	+1.34(+1.08%)
Apr 08, 2021	122.44	124.25	121.05	123.70	2,353,627	-0.22(-0.18%)
Apr 07, 2021	124.04	125.21	123.48	123.92	1,937,170	+0.88(+0.71%)
Apr 06, 2021	123.11	123.93	122.14	123.05	2,429,831	-0.53(-0.43%)
Apr 05, 2021	122.42	124.64	122.09	123.58	2,771,593	+2.63(+2.17%)
Apr 01, 2021	119.67	121.88	119.49	120.95	2,777,967	+2.38(+2.00%)
Mar 31, 2021	119.50	120.66	118.27	118.58	2,563,432	-1.24(-1.03%)
Mar 30, 2021	118.57	120.08	117.86	119.81	2,931,854	+1.93(+1.64%)
Mar 29, 2021	118.98	119.67	116.45	117.89	2,283,880	-2.89(-2.39%)
Mar 26, 2021	121.03	121.61	117.96	120.78	3,074,005	+1.60(+1.35%)
Mar 25, 2021	114.98	119.41	113.18	119.17	2,914,758	+3.69(+3.20%)
Mar 24, 2021	115.83	117.81	115.13	115.48	2,249,631	+1.40(+1.23%)
Mar 23, 2021	115.52	116.81	112.97	114.08	4,144,470	-2.62(-2.24%)
Mar 22, 2021	116.94	117.82	115.93	116.70	2,242,966	-1.13(-0.96%)
Mar 19, 2021	118.72	119.36	115.52	117.83	3,560,820	-1.75(-1.47%)
Mar 18, 2021	123.29	124.49	118.96	119.58	2,622,319	-3.11(-2.54%)
Mar 17, 2021	121.10	122.72	118.62	122.69	3,048,092	+2.94(+2.46%)
Mar 16, 2021	122.56	122.71	119.41	119.75	3,456,545	-3.83(-3.10%)
Mar 15, 2021	123.49	123.70	120.04	123.58	3,442,268	+0.05(+0.04%)
Mar 12, 2021	124.84	125.54	122.69	123.53	2,379,352	+0.42(+0.34%)
Mar 11, 2021	120.07	123.59	119.96	123.11	2,463,692	+2.40(+1.98%)
Mar 10, 2021	118.37	121.19	118.29	120.72	2,219,565	+3.01(+2.56%)
Mar 09, 2021	118.53	120.36	116.97	117.71	2,751,269	-2.23(-1.86%)
Mar 08, 2021	119.94	121.75	119.20	119.94	2,880,107	+0.92(+0.78%)
Mar 05, 2021	118.64	119.71	112.56	119.01	4,767,396	+1.64(+1.40%)
Mar 04, 2021	115.97	117.61	113.70	117.37	4,915,855	+0.49(+0.42%)
Mar 03, 2021	115.88	118.41	115.88	116.88	3,265,944	+1.82(+1.58%)
Mar 02, 2021	115.10	116.23	114.51	115.06	2,668,090	-0.44(-0.38%)
Mar 01, 2021	114.06	116.31	113.58	115.50	2,912,919	+3.49(+3.11%)
Feb 26, 2021	111.40	113.07	108.73	112.01	4,287,770	+0.88(+0.80%)
Feb 25, 2021	116.94	117.16	110.79	111.13	4,364,451	-4.88(-4.21%)
Feb 24, 2021	114.13	117.20	114.03	116.01	3,556,121	+1.81(+1.58%)
Feb 23, 2021	115.32	115.97	112.26	114.20	3,222,371	-0.04(-0.03%)
Feb 22, 2021	111.33	114.66	111.02	114.24	3,114,051	+2.81(+2.53%)
Feb 19, 2021	110.50	112.23	109.91	111.43	3,207,270	+2.37(+2.17%)
Feb 18, 2021	109.51	110.24	107.47	109.06	2,520,329	-1.76(-1.59%)
Feb 17, 2021	111.25	112.75	109.71	110.82	3,330,806	-0.83(-0.74%)
Feb 16, 2021	109.47	112.36	108.51	111.65	4,276,304	+2.28(+2.09%)
Feb 12, 2021	108.48	110.27	108.48	109.37	2,688,493	+0.55(+0.50%)
Feb 11, 2021	109.60	110.00	107.51	108.82	3,524,545	-0.43(-0.39%)
Feb 10, 2021	108.61	109.97	107.83	109.25	4,287,839	+1.57(+1.46%)
Feb 09, 2021	107.35	109.04	106.14	107.68	4,383,483	-0.06(-0.06%)
Feb 08, 2021	106.82	108.59	106.63	107.74	3,651,181	+1.41(+1.33%)
Feb 05, 2021	106.35	107.31	105.33	106.33	4,226,590	+1.69(+1.62%)
Feb 04, 2021	100.30	104.90	100.18	104.64	6,264,770	+5.06(+5.08%)
Feb 03, 2021	98.40	99.89	98.05	99.58	4,250,259	+1.09(+1.10%)
Feb 02, 2021	96.54	99.65	96.30	98.49	4,975,365	+2.95(+3.09%)
Feb 01, 2021	97.65	98.43	95.27	95.54	3,996,690	-1.30(-1.34%)
Jan 29, 2021	97.96	99.84	96.03	96.84	3,806,375	-2.40(-2.41%)
Jan 28, 2021	97.06	100.68	95.70	99.23	5,025,208	+3.85(+4.04%)
Jan 27, 2021	95.84	100.52	93.70	95.38	8,199,387	+2.56(+2.76%)
Jan 26, 2021	95.66	95.67	92.71	92.82	4,560,815	-2.41(-2.54%)
Jan 25, 2021	96.60	97.00	93.51	95.23	4,019,371	-2.61(-2.67%)
Jan 22, 2021	99.48	99.76	96.44	97.84	5,855,340	-2.97(-2.95%)
Jan 21, 2021	102.50	103.09	99.24	100.81	6,733,165	-2.64(-2.55%)
Jan 20, 2021	105.02	106.05	103.12	103.45	4,232,521	-1.38(-1.31%)
Jan 19, 2021	106.12	106.66	104.55	104.83	3,657,886	+0.31(+0.29%)
Jan 15, 2021	104.24	105.60	103.33	104.52	3,656,290	-1.74(-1.63%)
Jan 14, 2021	104.98	107.26	104.28	106.26	3,059,361	+2.16(+2.07%)
Jan 13, 2021	102.68	105.09	102.68	104.10	3,247,022	+1.23(+1.19%)
Jan 12, 2021	102.41	103.75	100.99	102.88	3,359,055	+1.35(+1.33%)
Jan 11, 2021	100.53	102.12	99.38	101.53	3,566,825	-1.16(-1.13%)
Jan 08, 2021	103.10	103.82	100.91	102.69	3,231,015	-0.16(-0.15%)
Jan 07, 2021	100.92	103.60	100.31	102.85	5,163,312	+3.11(+3.12%)
Jan 06, 2021	95.67	99.99	95.26	99.74	4,730,828	+6.72(+7.23%)
Jan 05, 2021	90.83	93.41	90.83	93.01	2,332,307	+2.14(+2.35%)
Jan 04, 2021	92.63	92.87	90.08	90.87	3,692,599	-0.94(-1.02%)
Dec 31, 2020		91.81	91.81	91.81	1,512,879	+0.90(+0.99%)
Dec 30, 2020	89.63	91.00	89.14	90.91	1,512,879	+1.58(+1.77%)
Dec 29, 2020	90.61	90.81	88.67	89.33	2,048,506	-1.27(-1.40%)
Dec 28, 2020	90.86	92.06	90.50	90.61	2,302,268	+0.23(+0.26%)
Dec 24, 2020	90.09	90.48	88.97	90.37	1,033,688	+0.45(+0.50%)
Dec 23, 2020	89.15	90.87	88.93	89.93	1,904,964	+1.70(+1.93%)
Dec 22, 2020	88.65	89.30	88.21	88.23	3,198,084	-0.28(-0.31%)
Dec 21, 2020	86.94	89.74	85.65	88.51	5,177,816	+3.46(+4.06%)
Dec 18, 2020	87.27	87.27	84.57	85.05	4,675,336	-2.33(-2.67%)
Dec 17, 2020	87.19	87.61	86.43	87.38	1,962,144	+0.46(+0.52%)
Dec 16, 2020	86.57	87.34	85.19	86.93	2,405,256	+0.85(+0.98%)
Dec 15, 2020	85.13	86.09	83.33	86.08	2,421,922	+2.10(+2.50%)
Dec 14, 2020	86.81	87.26	83.83	83.98	4,131,918	-1.63(-1.90%)
Dec 11, 2020	86.26	86.70	84.59	85.61	3,275,050	-2.32(-2.64%)
Dec 10, 2020	86.69	88.51	85.54	87.93	3,165,290	-0.23(-0.26%)
Dec 09, 2020	86.31	88.57	86.16	88.16	4,952,427	+2.12(+2.46%)
Dec 08, 2020	84.89	86.58	84.86	86.05	3,110,805	-0.31(-0.35%)
Dec 07, 2020	86.38	86.57	84.53	86.35	2,969,892	+0.68(+0.79%)
Dec 04, 2020	85.48	86.52	84.40	85.67	2,355,486	+0.89(+1.05%)
Dec 03, 2020	84.80	85.71	84.04	84.78	2,286,107	-0.10(-0.12%)
Dec 02, 2020	82.11	85.38	81.94	84.88	3,071,722	+1.57(+1.88%)
Dec 01, 2020	81.74	84.40	81.57	83.31	2,964,137	+3.77(+4.74%)
Nov 30, 2020	83.28	83.55	79.10	79.54	4,761,511	-1.97(-2.42%)
Nov 27, 2020	82.83	83.20	81.35	81.51	2,303,377	-1.99(-2.38%)
Nov 25, 2020	83.62	83.83	81.42	83.50	3,547,980	-1.36(-1.60%)
Nov 24, 2020	83.17	85.52	82.44	84.86	3,484,511	+3.79(+4.67%)
Nov 23, 2020	79.10	81.51	78.65	81.07	2,395,283	+3.44(+4.43%)
Nov 20, 2020	78.42	79.01	77.12	77.63	3,719,059	-1.31(-1.66%)
Nov 19, 2020	78.71	79.30	77.71	78.94	4,966,376	-0.58(-0.72%)
Nov 18, 2020	81.95	83.03	79.45	79.52	2,886,411	-2.00(-2.45%)
Nov 17, 2020	80.90	82.30	79.40	81.51	1,969,523	-0.79(-0.96%)
Nov 16, 2020	83.58	84.16	81.38	82.30	2,223,534	+1.77(+2.20%)
Nov 13, 2020	78.37	81.06	78.37	80.53	2,454,861	+2.90(+3.73%)
Nov 12, 2020	77.34	78.56	76.65	77.63	2,291,995	-1.01(-1.29%)
Nov 11, 2020	80.89	81.23	77.76	78.64	2,916,879	-1.87(-2.32%)
Nov 10, 2020	81.05	82.30	79.66	80.51	2,840,709	-0.25(-0.31%)
Nov 09, 2020	79.24	83.87	78.74	80.76	6,103,097	+8.53(+11.80%)
Nov 06, 2020	73.44	74.11	71.63	72.23	2,755,676	-0.77(-1.06%)
Nov 05, 2020	70.92	73.48	70.69	73.00	2,472,896	+2.92(+4.17%)
Nov 04, 2020	70.49	72.16	67.76	70.08	3,438,139	-1.87(-2.60%)
Nov 03, 2020	71.69	73.13	71.27	71.96	2,862,989	+1.75(+2.50%)