KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	35.98	36.08	35.15	35.88	331,830	+0.77(+2.20%)
Nov 29, 2022	34.98	35.25	34.93	35.11	212,643	+1.84(+5.53%)
Nov 28, 2022	33.59	33.64	33.24	33.27	143,502	-0.96(-2.79%)
Nov 25, 2022	34.20	34.39	34.15	34.22	52,140	+0.12(+0.35%)
Nov 23, 2022	33.76	34.10	33.72	34.10	94,259	+0.46(+1.38%)
Nov 22, 2022	33.55	33.81	33.55	33.64	177,609	+0.35(+1.04%)
Nov 21, 2022	33.29	33.45	33.18	33.29	99,831	-0.14(-0.41%)
Nov 18, 2022	33.50	33.54	33.25	33.43	96,701	+0.21(+0.63%)
Nov 17, 2022	32.94	33.26	32.72	33.22	200,724	-0.63(-1.86%)
Nov 16, 2022	34.23	34.23	33.78	33.85	147,803	-0.41(-1.20%)
Nov 15, 2022	34.63	34.83	34.00	34.26	159,163	+0.30(+0.88%)
Nov 14, 2022	33.91	34.26	33.76	33.96	190,777	+0.04(+0.11%)
Nov 11, 2022	34.09	34.09	33.57	33.92	231,356	+0.49(+1.47%)
Nov 10, 2022	33.28	33.55	33.12	33.43	163,778	+1.38(+4.32%)
Nov 09, 2022	32.32	32.50	31.93	32.05	182,709	+0.55(+1.73%)
Nov 08, 2022	31.44	31.98	31.44	31.50	218,448	+0.18(+0.58%)
Nov 07, 2022	31.34	31.56	31.14	31.32	193,554	+0.28(+0.91%)
Nov 04, 2022	30.76	31.07	30.60	31.04	176,765	+1.01(+3.37%)
Nov 03, 2022	29.98	30.24	29.65	30.03	155,919	-0.25(-0.81%)
Nov 02, 2022	30.77		30.27	30.27	323,813	-0.26(-0.86%)
Nov 01, 2022	30.63	30.74	30.35	30.54	335,643	+0.00(+0.00%)
Oct 31, 2022	30.52	30.67	30.36	30.54	303,781	-0.44(-1.41%)
Oct 28, 2022	30.34	31.91	30.32	30.97	1,077,589	+1.28(+4.32%)
Oct 27, 2022	29.92	30.28	29.59	29.69	532,776	+0.33(+1.12%)
Oct 26, 2022	29.24	29.57	29.17	29.36	259,730	-0.15(-0.49%)
Oct 25, 2022	28.89	30.39	28.67	29.51	309,914	+0.70(+2.43%)
Oct 24, 2022	29.00	29.28	28.71	28.81	338,510	-0.96(-3.24%)
Oct 21, 2022	29.09	29.78	29.06	29.77	169,322	+0.29(+0.99%)
Oct 20, 2022	29.71	30.09	29.39	29.48	173,250	-0.58(-1.94%)
Oct 19, 2022	30.03	30.32	29.83	30.06	300,047	+0.03(+0.09%)
Oct 18, 2022	30.32	30.39	29.70	30.03	451,608	+0.83(+2.84%)
Oct 17, 2022	29.48	29.67	29.02	29.21	837,651	+0.09(+0.31%)
Oct 14, 2022	29.63	29.73	29.06	29.12	341,525	+0.15(+0.53%)
Oct 13, 2022	27.79	29.19	27.70	28.96	478,164	+0.79(+2.81%)
Oct 12, 2022	28.40	28.43	28.14	28.17	376,963	-0.20(-0.71%)
Oct 11, 2022	28.34	28.70	28.25	28.37	212,677	-0.45(-1.55%)
Oct 10, 2022	29.19	29.27	28.80	28.81	206,142	-0.44(-1.49%)
Oct 07, 2022	29.33	29.41	29.12	29.25	217,023	-0.16(-0.56%)
Oct 06, 2022	29.61	29.72	29.35	29.42	225,535	-0.46(-1.52%)
Oct 05, 2022	29.83	30.03	29.54	29.87	248,876	+0.17(+0.58%)
Oct 04, 2022	28.94	29.81	28.92	29.70	373,133	+1.26(+4.42%)
Oct 03, 2022	27.73	28.64	27.51	28.44	388,620	+1.00(+3.65%)
Sep 30, 2022	27.91	28.05	27.44	27.44	389,612	-0.60(-2.14%)
Sep 29, 2022	28.21	28.25	27.79	28.04	401,081	-0.56(-1.97%)
Sep 28, 2022	27.99	28.70	27.83	28.61	664,671	+0.74(+2.66%)
Sep 27, 2022	28.21	28.35	27.65	27.86	665,243	-1.27(-4.35%)
Sep 26, 2022	28.95	29.41	28.84	29.13	455,225	-1.47(-4.79%)
Sep 23, 2022	31.08	31.23	30.27	30.60	347,338	-0.79(-2.52%)
Sep 22, 2022	31.40	31.56	31.26	31.39	459,541	+0.04(+0.14%)
Sep 21, 2022	31.72	31.98	31.30	31.35	551,259	-0.84(-2.60%)
Sep 20, 2022	32.32	32.43	31.95	32.18	310,260	-0.42(-1.30%)
Sep 19, 2022	32.07	32.71	32.07	32.61	399,513	+0.03(+0.08%)
Sep 16, 2022	31.81	32.66	31.74	32.58	906,548	+0.71(+2.23%)
Sep 15, 2022	31.95	32.16	31.78	31.87	264,187	-0.31(-0.95%)
Sep 14, 2022	32.11	32.32	31.94	32.17	276,330	+0.47(+1.48%)
Sep 13, 2022	32.23	32.25	31.65	31.71	516,267	-0.63(-1.95%)
Sep 12, 2022	32.33	32.65	32.22	32.34	237,696	+0.16(+0.50%)
Sep 09, 2022	32.09	32.36	32.03	32.17	294,039	+0.40(+1.27%)
Sep 08, 2022	31.40	31.77	31.15	31.77	563,788	+0.47(+1.49%)
Sep 07, 2022	30.80	31.36	30.59	31.30	450,126	-0.31(-0.97%)
Sep 06, 2022	31.62	31.87	31.50	31.61	368,490	-0.07(-0.23%)
Sep 02, 2022	31.50	32.25	31.46	31.68	568,185	-0.08(-0.25%)
Sep 01, 2022	31.98	31.98	31.14	31.76	480,926	-1.15(-3.50%)
Aug 31, 2022	33.47	33.47	32.90	32.91	526,229	-0.07(-0.22%)
Aug 30, 2022	33.40	33.40	32.93	32.98	369,145	-0.07(-0.22%)
Aug 29, 2022	33.05	33.22	32.91	33.05	393,668	-0.40(-1.18%)
Aug 26, 2022	34.20	34.36	33.41	33.45	446,699	-0.85(-2.49%)
Aug 25, 2022	34.14	34.31	33.81	34.31	183,358	+0.30(+0.87%)
Aug 24, 2022	34.04	34.20	33.84	34.01	278,132	+0.54(+1.61%)
Aug 23, 2022	33.13	33.63	32.97	33.47	504,735	+0.16(+0.49%)
Aug 22, 2022	33.34	33.41	33.20	33.31	288,631	-0.85(-2.48%)
Aug 19, 2022	34.32	34.32	34.03	34.15	221,762	-0.40(-1.15%)
Aug 18, 2022	34.81	34.81	34.41	34.55	273,174	-0.82(-2.32%)
Aug 17, 2022	35.70	35.84	35.30	35.37	358,376	-0.91(-2.50%)
Aug 16, 2022	35.81	36.37	35.39	36.28	318,425	+0.11(+0.30%)
Aug 15, 2022	36.14	36.25	36.01	36.17	215,140	-0.24(-0.67%)
Aug 12, 2022	36.16	36.43	36.06	36.41	179,486	+0.12(+0.32%)
Aug 11, 2022	36.28	36.48	36.18	36.29	225,079	+0.61(+1.71%)
Aug 10, 2022	35.43	35.99	35.43	35.68	296,776	+0.45(+1.28%)
Aug 09, 2022	34.89	35.23	34.75	35.23	337,623	+0.41(+1.19%)
Aug 08, 2022	34.78	35.12	34.54	34.82	331,970	+0.22(+0.62%)
Aug 05, 2022	34.57	34.66	34.32	34.60	278,331	+1.54(+4.65%)
Aug 04, 2022	33.07	33.16	32.86	33.06	149,756	+0.16(+0.49%)
Aug 03, 2022	32.70	32.97	32.55	32.90	173,338	+0.56(+1.72%)
Aug 02, 2022	32.49	32.75	32.18	32.34	233,028	-0.57(-1.72%)
Aug 01, 2022	32.84	33.11	32.67	32.91	290,489	-0.45(-1.35%)
Jul 29, 2022	33.08	33.37	33.00	33.36	316,650	+0.48(+1.45%)
Jul 28, 2022	32.82	32.90	32.53	32.88	656,130	+0.13(+0.41%)
Jul 27, 2022	32.62	32.92	32.22	32.75	571,221	+0.27(+0.83%)
Jul 26, 2022	32.67	32.80	32.46	32.48	162,399	-0.34(-1.04%)
Jul 25, 2022	32.53	32.98	32.53	32.82	248,124	+0.31(+0.97%)
Jul 22, 2022	32.66	32.79	32.27	32.51	226,215	-0.61(-1.85%)
Jul 21, 2022	33.32	33.51	32.59	33.12	273,208	+0.15(+0.46%)
Jul 20, 2022	33.05	33.23	32.78	32.97	390,818	+0.51(+1.58%)
Jul 19, 2022	31.95	32.52	31.95	32.45	263,828	+1.04(+3.32%)
Jul 18, 2022	31.56	31.75	31.35	31.41	438,773	+0.86(+2.83%)
Jul 15, 2022	30.38	30.65	29.83	30.54	474,444	+0.10(+0.33%)
Jul 14, 2022	30.52	30.53	29.95	30.45	342,165	-0.58(-1.88%)
Jul 13, 2022	31.13	31.20	30.72	31.03	219,591	-0.56(-1.77%)
Jul 12, 2022	31.15	31.90	31.14	31.59	244,424	+0.16(+0.52%)
Jul 11, 2022	32.19	32.28	31.37	31.43	436,440	-1.19(-3.64%)
Jul 08, 2022	32.45	32.74	32.24	32.61	176,722	+0.54(+1.68%)
Jul 07, 2022	31.99	32.34	31.89	32.07	182,086	+0.42(+1.34%)
Jul 06, 2022	31.78	31.78	31.30	31.65	224,207	-0.62(-1.92%)
Jul 05, 2022	32.57	32.57	31.72	32.27	412,432	-1.06(-3.18%)
Jul 01, 2022	33.04	33.49	32.76	33.33	227,645	-0.13(-0.40%)
Jun 30, 2022	33.11	33.75	32.88	33.47	316,585	+0.08(+0.24%)
Jun 29, 2022	33.39	33.58	33.04	33.39	337,950	-0.54(-1.59%)
Jun 28, 2022	34.30	34.67	33.82	33.93	326,894	-0.08(-0.23%)
Jun 27, 2022	34.26	34.43	33.86	34.01	246,404	-0.42(-1.22%)
Jun 24, 2022	33.45	34.45	33.45	34.42	194,602	+1.38(+4.18%)
Jun 23, 2022	33.04	33.15	32.77	33.04	314,972	-0.60(-1.77%)
Jun 22, 2022	33.58	33.85	33.47	33.64	617,992	-2.04(-5.72%)
Jun 21, 2022	35.24	36.03	35.24	35.68	355,958	-0.40(-1.11%)
Jun 17, 2022	36.23	36.31	35.64	36.08	612,210	-0.20(-0.54%)
Jun 16, 2022	36.30	36.41	36.03	36.28	349,424	-1.46(-3.87%)
Jun 15, 2022	37.44	38.06	37.16	37.74	239,897	+0.36(+0.95%)
Jun 14, 2022	37.55	37.64	37.11	37.38	243,364	+0.86(+2.34%)
Jun 13, 2022	37.27	37.35	36.41	36.53	346,716	-1.59(-4.16%)
Jun 10, 2022	38.65	38.82	38.10	38.11	616,375	-1.85(-4.64%)
Jun 09, 2022	40.48	40.49	39.87	39.96	273,350	-0.81(-1.99%)
Jun 08, 2022	40.90	41.06	40.63	40.78	443,658	-0.54(-1.32%)
Jun 07, 2022	40.79	41.33	40.79	41.32	344,620	-0.54(-1.30%)
Jun 06, 2022	42.36	42.36	41.75	41.86	184,659	-0.08(-0.19%)
Jun 03, 2022	41.77	41.94	41.59	41.94	223,250	-0.43(-1.01%)
Jun 02, 2022	41.98	42.54	41.76	42.37	247,777	-1.07(-2.46%)
Jun 01, 2022	43.57	43.68	43.01	43.44	165,855	-0.15(-0.35%)
May 31, 2022	43.44	43.79	43.19	43.59	177,166	+0.44(+1.01%)
May 27, 2022	42.74	43.25	42.74	43.15	130,695	+0.51(+1.19%)
May 26, 2022	41.94	42.69	41.72	42.65	176,786	+0.66(+1.57%)
May 25, 2022	41.83	42.04	41.58	41.99	552,035	-0.07(-0.17%)
May 24, 2022	41.62	42.13	41.42	42.06	193,637	+0.57(+1.37%)
May 23, 2022	41.07	41.84	41.07	41.49	207,120	+1.09(+2.69%)
May 20, 2022	40.61	40.78	39.77	40.40	182,440	+0.45(+1.11%)
May 19, 2022	39.32	40.16	39.32	39.96	172,019	-0.01(-0.02%)
May 18, 2022	40.58	40.65	39.79	39.96	248,000	-1.45(-3.51%)
May 17, 2022	41.02	41.43	40.93	41.42	138,061	+0.76(+1.86%)
May 16, 2022	40.61	40.82	40.38	40.66	162,622	-0.08(-0.20%)
May 13, 2022	40.22	40.89	40.19	40.74	152,452	+1.18(+2.97%)
May 12, 2022	39.39	39.81	38.99	39.56	198,145	+0.20(+0.52%)
May 11, 2022	40.03	40.43	39.31	39.36	260,894	-0.94(-2.32%)
May 10, 2022	40.89	40.89	39.98	40.29	231,690	-0.39(-0.96%)
May 09, 2022	41.06	41.25	40.51	40.69	127,253	-1.04(-2.50%)
May 06, 2022	41.33	41.88	41.33	41.73	149,882	+0.05(+0.13%)
May 05, 2022	42.60	42.68	41.45	41.67	252,630	-1.55(-3.59%)
May 04, 2022	41.89	43.23	40.79	43.22	308,425	+1.69(+4.07%)
May 03, 2022	41.20	41.75	41.14	41.53	181,446	+0.69(+1.70%)
May 02, 2022	40.92	40.96	40.27	40.84	182,440	-0.06(-0.15%)
Apr 29, 2022	41.54	41.74	40.86	40.90	212,339	-0.84(-2.01%)
Apr 28, 2022	41.13	41.77	41.00	41.74	250,429	+1.07(+2.63%)
Apr 27, 2022	41.19	41.19	40.53	40.67	239,090	-0.87(-2.10%)
Apr 26, 2022	42.42	42.43	41.52	41.54	194,831	-1.25(-2.91%)
Apr 25, 2022	42.49	42.85	41.96	42.79	219,197	-0.03(-0.06%)
Apr 22, 2022	43.95	44.24	42.42	42.81	254,705	-0.28(-0.64%)
Apr 21, 2022	43.66	43.77	43.00	43.09	285,140	-0.66(-1.51%)
Apr 20, 2022	43.55	43.85	43.39	43.75	187,932	+0.77(+1.78%)
Apr 19, 2022	42.79	43.04	42.77	42.98	98,066	-0.04(-0.10%)
Apr 18, 2022	42.91	43.23	42.91	43.03	114,050	+0.05(+0.12%)
Apr 14, 2022	43.18	43.30	42.79	42.98	150,705	-0.20(-0.47%)
Apr 13, 2022	43.10	43.22	42.82	43.18	204,731	+0.13(+0.31%)
Apr 12, 2022	43.50	43.89	43.05	43.05	268,990	-0.37(-0.86%)
Apr 11, 2022	43.14	43.98	43.14	43.42	351,355	+0.47(+1.10%)
Apr 08, 2022	42.22	43.63	42.11	42.95	730,569	+0.30(+0.71%)
Apr 07, 2022	42.61	42.72	41.89	42.65	349,448	-0.72(-1.66%)
Apr 06, 2022	42.96	43.43	42.95	43.37	304,499	+0.30(+0.70%)
Apr 05, 2022	43.73	44.12	43.02	43.06	150,883	-1.61(-3.61%)
Apr 04, 2022	44.40	44.82	44.35	44.68	153,947	+0.41(+0.93%)
Apr 01, 2022	44.36	44.36	43.88	44.27	378,347	+0.77(+1.78%)
Mar 31, 2022	44.36	44.38	43.49	43.49	319,146	+0.12(+0.27%)
Mar 30, 2022	43.98	43.98	43.18	43.38	351,179	-1.00(-2.25%)
Mar 29, 2022	44.15	44.53	44.03	44.37	243,367	+0.38(+0.87%)
Mar 28, 2022	43.81	44.01	43.64	43.99	158,594	+0.28(+0.65%)
Mar 25, 2022	43.56	43.83	43.41	43.71	193,719	+0.22(+0.51%)
Mar 24, 2022	43.78	43.86	43.19	43.49	329,082	+0.69(+1.61%)
Mar 23, 2022	43.31	43.62	42.73	42.80	287,497	+0.10(+0.23%)
Mar 22, 2022	42.50	43.02	42.50	42.70	180,810	+0.75(+1.79%)
Mar 21, 2022	41.81	42.03	41.64	41.95	160,971	-0.05(-0.13%)
Mar 18, 2022	42.09	42.09	41.69	42.00	232,677	-0.40(-0.94%)
Mar 17, 2022	41.86	42.42	41.73	42.40	157,993	+0.45(+1.07%)
Mar 16, 2022	41.01	42.01	40.81	41.95	210,906	+1.54(+3.80%)
Mar 15, 2022	39.92	40.53	39.88	40.41	199,822	+0.83(+2.10%)
Mar 14, 2022	39.93	40.41	39.57	39.58	293,711	+0.66(+1.70%)
Mar 11, 2022	39.39	39.68	38.89	38.92	193,528	-0.30(-0.77%)
Mar 10, 2022	39.00	39.39	38.93	39.22	261,966	-0.06(-0.16%)
Mar 09, 2022	38.64	39.69	38.64	39.28	285,357	+1.33(+3.52%)
Mar 08, 2022	38.22	39.02	37.72	37.94	357,976	-0.33(-0.85%)
Mar 07, 2022	39.01	39.69	38.17	38.27	415,678	-2.59(-6.34%)
Mar 04, 2022	41.49	41.49	40.62	40.86	362,814	-1.48(-3.51%)
Mar 03, 2022	42.65	42.85	42.29	42.35	152,113	-0.18(-0.42%)
Mar 02, 2022	42.04	42.72	41.98	42.52	305,968	+0.35(+0.84%)
Mar 01, 2022	43.47	43.60	42.06	42.17	185,215	-1.31(-3.01%)
Feb 28, 2022	43.74	44.13	43.37	43.48	362,051	-1.13(-2.54%)
Feb 25, 2022	44.02	44.67	44.15	44.61	437,362	-0.19(-0.43%)
Feb 24, 2022	44.26	44.83	43.76	44.80	352,320	-1.12(-2.44%)
Feb 23, 2022	46.58	46.79	45.74	45.92	178,781	-0.75(-1.61%)
Feb 22, 2022	46.62	47.09	46.35	46.68	195,339	-0.19(-0.40%)
Feb 18, 2022				46.86	0	-0.57(-1.19%)
Feb 17, 2022	47.61	47.82	47.25	47.43	81,603	-0.35(-0.74%)
Feb 16, 2022	47.59	47.97	47.54	47.78	155,286	-0.21(-0.44%)
Feb 15, 2022	47.24	48.11	47.21	47.99	156,437	+0.74(+1.57%)
Feb 14, 2022	47.31	47.62	46.90	47.25	182,402	-0.80(-1.66%)
Feb 11, 2022	48.11	48.88	47.85	48.05	283,964	+0.38(+0.80%)
Feb 10, 2022	47.28	48.12	46.98	47.67	342,346	+0.55(+1.16%)
Feb 09, 2022	46.97	47.38	46.82	47.12	271,438	+1.03(+2.22%)
Feb 08, 2022	45.39	46.53	45.28	46.09	145,922	+0.87(+1.91%)
Feb 07, 2022	45.08	45.52	45.05	45.23	125,751	+0.21(+0.47%)
Feb 04, 2022	44.45	45.24	44.45	45.01	265,672	+1.07(+2.43%)
Feb 03, 2022	43.93	44.38		43.94	244,921	-1.14(-2.53%)
Feb 02, 2022	44.92	45.10	44.70	45.08	136,193	+0.37(+0.83%)
Feb 01, 2022	44.23	44.80	44.01	44.71	236,479	+0.71(+1.61%)
Jan 31, 2022	43.47	44.12		44.01	176,763	+0.58(+1.34%)
Jan 28, 2022	43.12	43.45	43.01	43.42	187,478	+0.69(+1.61%)
Jan 27, 2022	42.93	43.29	42.42	42.73	231,528	-0.82(-1.89%)
Jan 26, 2022	43.97	44.19	43.28	43.56	245,727	+0.57(+1.32%)
Jan 25, 2022	42.21	43.24	42.14	42.99	367,603	-0.50(-1.16%)
Jan 24, 2022	43.10	43.50	42.45	43.49	237,313	-0.98(-2.21%)
Jan 21, 2022	44.49	45.02	44.31	44.48	202,698	+0.30(+0.68%)
Jan 20, 2022	44.46	45.01	44.07	44.17	290,709	-1.63(-3.57%)
Jan 19, 2022	45.98	46.35	45.72	45.81	165,925	+0.38(+0.84%)
Jan 18, 2022	46.00	46.10	45.32	45.43	261,207	-1.17(-2.50%)
Jan 14, 2022				46.60	0	+0.37(+0.80%)
Jan 13, 2022	46.20	46.79	46.08	46.22	207,986	-0.06(-0.13%)
Jan 12, 2022	45.61	46.30	45.61	46.29	194,427	+1.25(+2.79%)
Jan 11, 2022	44.17	45.06	44.14	45.03	366,506	+2.30(+5.38%)
Jan 10, 2022	42.39	42.77	42.34	42.73	187,686	+0.99(+2.37%)
Jan 07, 2022	41.11	41.79	40.98	41.74	296,791	+0.34(+0.81%)
Jan 06, 2022	41.44	41.59	41.08	41.41	194,845	+0.04(+0.09%)
Jan 05, 2022	41.92	41.96	41.34	41.37	115,617	-0.39(-0.93%)
Jan 04, 2022	41.78	42.11	41.66	41.76	148,399	+0.30(+0.72%)
Jan 03, 2022	41.06	41.51	40.98	41.46	125,412	+0.67(+1.65%)
Dec 31, 2021	40.71	40.97	40.68	40.79	93,373	-0.08(-0.19%)
Dec 30, 2021	41.08	41.14	40.80	40.87	206,587	-0.61(-1.47%)
Dec 29, 2021	41.73	41.73	41.45	41.48	121,037	+0.62(+1.52%)
Dec 28, 2021	40.69	41.07	40.69	40.86	88,258	-0.16(-0.39%)
Dec 27, 2021	40.90	41.05	40.61	41.02	101,063	-0.27(-0.66%)
Dec 23, 2021	41.07	41.36	41.07	41.29	356,328	+0.15(+0.37%)
Dec 22, 2021	40.67	41.15	40.61	41.14	182,868	+0.19(+0.46%)
Dec 21, 2021	40.72	41.02	40.64	40.95	171,250	+0.55(+1.37%)
Dec 20, 2021	40.57	40.64	39.99	40.40	309,339	-0.77(-1.86%)
Dec 17, 2021	41.87	41.87	41.09	41.16	412,838	+0.21(+0.52%)
Dec 16, 2021	41.06	41.49	40.83	40.95	512,177	-0.22(-0.54%)
Dec 15, 2021	41.07	41.31	40.52	41.17	190,721	+0.14(+0.35%)
Dec 14, 2021	41.08	41.45	40.81	41.03	287,264	+0.07(+0.17%)
Dec 13, 2021	41.21	41.21	40.86	40.96	171,857	-0.77(-1.84%)
Dec 10, 2021	41.62	41.82	41.59	41.72	242,346	+0.14(+0.35%)
Dec 09, 2021	41.53	41.77	41.37	41.58	322,024	-0.50(-1.19%)
Dec 08, 2021	41.63	42.15	41.57	42.08	248,224	+0.43(+1.02%)
Dec 07, 2021	41.66	41.84	41.57	41.66	227,672	+0.10(+0.25%)
Dec 06, 2021	41.03	41.67	40.96	41.55	168,035	+0.88(+2.18%)
Dec 03, 2021	40.83	40.98	40.52	40.67	254,271	+0.51(+1.27%)
Dec 02, 2021	39.42	40.29	39.36	40.16	343,587	+1.85(+4.82%)