Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	71.22	71.36	70.83	70.88	92,191	-0.75(-1.04%)
Apr 29, 2021	71.45	71.72	71.18	71.63	72,703	+0.76(+1.07%)
Apr 28, 2021	70.74	71.06	70.68	70.87	159,055	+0.39(+0.55%)
Apr 27, 2021	70.03	70.57	70.03	70.49	2,306,357	+0.49(+0.70%)
Apr 26, 2021	69.87	70.27	69.87	70.00	22,056	+0.40(+0.57%)
Apr 23, 2021	68.64	69.76	68.59	69.60	26,356	+0.99(+1.44%)
Apr 22, 2021	69.14	69.14	68.43	68.61	30,657	-0.59(-0.85%)
Apr 21, 2021	68.23	69.31	68.17	69.20	74,334	+0.60(+0.87%)
Apr 20, 2021	69.43	69.43	68.38	68.61	39,326	-1.23(-1.76%)
Apr 19, 2021	70.07	70.09	69.79	69.83	32,318	-0.24(-0.34%)
Apr 16, 2021	69.94	70.08	69.77	70.07	55,531	+0.56(+0.81%)
Apr 15, 2021	69.79	69.79	69.20	69.51	149,820	+0.04(+0.05%)
Apr 14, 2021	69.09	69.85	69.09	69.47	63,830	+0.14(+0.20%)
Apr 13, 2021	69.44	69.49	68.87	69.33	1,880,535	-0.17(-0.24%)
Apr 12, 2021	69.45	69.70	69.32	69.50	3,100,242	+0.19(+0.28%)
Apr 09, 2021	69.27	69.36	69.05	69.31	461,392	+0.25(+0.36%)
Apr 08, 2021	68.92	69.13	68.53	69.06	74,964	+0.28(+0.40%)
Apr 07, 2021	68.74	68.92	68.59	68.78	30,672	-0.06(-0.08%)
Apr 06, 2021	68.72	68.85	68.62	68.84	21,416	-0.26(-0.37%)
Apr 05, 2021	69.06	69.15	68.85	69.09	20,757	+0.71(+1.04%)
Apr 01, 2021	67.77	68.41	67.76	68.38	42,950	+0.72(+1.06%)
Mar 31, 2021	67.89	68.02	67.61	67.66	229,969	-0.41(-0.61%)
Mar 30, 2021	67.88	68.26	67.80	68.08	37,853	+0.24(+0.35%)
Mar 29, 2021	67.61	67.95	67.29	67.84	19,353	-0.47(-0.69%)
Mar 26, 2021	67.95	68.31	67.69	68.31	22,126	+0.83(+1.23%)
Mar 25, 2021	66.53	67.55	66.27	67.48	44,218	+0.89(+1.33%)
Mar 24, 2021	66.76	67.35	66.60	66.60	42,108	+0.06(+0.08%)
Mar 23, 2021	67.13	67.31	66.42	66.54	43,576	-0.96(-1.42%)
Mar 22, 2021	67.82	67.82	67.45	67.50	28,950	-0.54(-0.80%)
Mar 19, 2021	68.25	68.25	67.47	68.04	16,594	-0.45(-0.66%)
Mar 18, 2021	68.74	69.61	68.32	68.49	548,734	-0.06(-0.09%)
Mar 17, 2021	68.27	68.56	67.78	68.56	43,484	+0.53(+0.79%)
Mar 16, 2021	68.40	68.40	67.70	68.02	65,108	-0.51(-0.74%)
Mar 15, 2021	68.85	68.85	68.01	68.53	31,139	-0.25(-0.36%)
Mar 12, 2021	68.44	68.78	68.44	68.78	15,726	+0.49(+0.72%)
Mar 11, 2021	68.34	68.52	67.90	68.29	99,651	-0.10(-0.15%)
Mar 10, 2021	67.97	68.47	67.74	68.39	23,131	+0.74(+1.10%)
Mar 09, 2021	67.77	68.15	67.31	67.65	25,859	-0.10(-0.14%)
Mar 08, 2021	67.64	68.46	67.33	67.75	88,155	+0.56(+0.84%)
Mar 05, 2021	67.07	67.35	65.97	67.19	203,038	+0.92(+1.39%)
Mar 04, 2021	66.86	67.25	65.55	66.26	908,310	-0.45(-0.68%)
Mar 03, 2021	66.63	67.31	66.61	66.72	84,537	+0.50(+0.75%)
Mar 02, 2021	66.18	66.51	66.00	66.22	27,481	+0.00(+0.00%)
Mar 01, 2021	65.58	66.35	65.58	66.22	58,125	+1.53(+2.37%)
Feb 26, 2021	65.67	65.67	64.63	64.69	98,807	-1.24(-1.87%)
Feb 25, 2021	67.42	67.57	65.72	65.92	166,363	-1.12(-1.66%)
Feb 24, 2021	66.13	67.05	65.94	67.04	39,891	+0.97(+1.47%)
Feb 23, 2021	65.77	66.07	65.54	66.07	17,371	+0.63(+0.96%)
Feb 22, 2021	64.91	65.69	64.54	65.44	39,318	+0.34(+0.52%)
Feb 19, 2021	64.88	65.21	64.87	65.10	44,902	+0.61(+0.94%)
Feb 18, 2021	64.44	64.58	64.06	64.49	24,427	-0.34(-0.53%)
Feb 17, 2021	64.64	64.90	64.41	64.83	17,540	+0.09(+0.14%)
Feb 16, 2021	64.36	64.87	64.31	64.74	75,317	+1.05(+1.65%)
Feb 12, 2021	63.15	63.69	63.15	63.69	18,546	+0.40(+0.64%)
Feb 11, 2021	63.17	63.41	62.93	63.29	121,807	+0.18(+0.29%)
Feb 10, 2021	63.45	63.52	63.01	63.10	16,906	+0.08(+0.13%)
Feb 09, 2021	62.77	63.22	62.66	63.02	31,189	+0.15(+0.23%)
Feb 08, 2021	62.59	62.94	62.59	62.87	38,453	+0.53(+0.84%)
Feb 05, 2021	62.46	62.52	62.12	62.34	29,935	+0.42(+0.68%)
Feb 04, 2021	61.24	62.00	61.24	61.92	123,082	+0.86(+1.40%)
Feb 03, 2021	60.72	61.06	60.72	61.06	10,996	+0.31(+0.52%)
Feb 02, 2021	60.19	60.88	60.16	60.75	23,254	+1.22(+2.05%)
Feb 01, 2021	59.43	59.61	59.16	59.53	122,201	+0.69(+1.17%)
Jan 29, 2021	59.81	59.81	58.68	58.84	69,848	-1.51(-2.51%)
Jan 28, 2021	59.75	60.79	59.75	60.35	8,671	+0.96(+1.61%)
Jan 27, 2021	60.14	60.14	59.38	59.39	14,546	-1.67(-2.73%)
Jan 26, 2021	61.36	61.47	61.00	61.06	31,882	-0.05(-0.08%)
Jan 25, 2021	61.12	61.15	60.54	61.11	45,654	-0.53(-0.85%)
Jan 22, 2021	61.59	61.75	61.40	61.64	44,468	-0.77(-1.24%)
Jan 21, 2021	62.78	62.99	62.26	62.41	11,136	-0.30(-0.47%)
Jan 20, 2021	62.81	62.81	62.51	62.70	55,401	-0.02(-0.03%)
Jan 19, 2021	63.02	63.02	62.50	62.72	94,442	+0.22(+0.35%)
Jan 15, 2021	62.80	62.84	62.37	62.50	23,969	-1.00(-1.58%)
Jan 14, 2021	63.28	63.69	63.16	63.51	89,747	+0.35(+0.55%)
Jan 13, 2021	63.07	63.24	62.94	63.16	14,548	-0.23(-0.36%)
Jan 12, 2021	62.89	63.39	62.84	63.39	227,010	+0.86(+1.37%)
Jan 11, 2021	61.85	62.56	61.85	62.53	8,731	-0.27(-0.43%)
Jan 08, 2021	62.94	62.94	62.16	62.80	51,410	+0.06(+0.09%)
Jan 07, 2021	62.63	62.99	62.46	62.74	18,179	+0.77(+1.23%)
Jan 06, 2021	60.82	62.28	60.82	61.98	19,661	+2.11(+3.53%)
Jan 05, 2021	59.78	59.98	59.33	59.86	148,924	+0.39(+0.65%)
Jan 04, 2021	60.35	60.38	59.08	59.48	42,711	-0.54(-0.91%)
Dec 31, 2020		60.02	60.02	60.02	8,489	+0.25(+0.42%)
Dec 30, 2020	59.83	60.04	59.74	59.77	8,489	+0.22(+0.37%)
Dec 29, 2020	60.00	60.00	59.51	59.55	25,872	-0.10(-0.17%)
Dec 28, 2020	59.80	59.93	59.53	59.65	9,902	+0.31(+0.53%)
Dec 24, 2020	59.36	59.36	58.95	59.34	15,726	+0.18(+0.31%)
Dec 23, 2020	58.61	59.33	58.61	59.16	14,057	+0.96(+1.65%)
Dec 22, 2020	58.42	58.56	58.15	58.20	41,996	-0.31(-0.53%)
Dec 21, 2020	58.07	58.76	57.62	58.50	13,628	-0.16(-0.28%)
Dec 18, 2020	59.05	59.05	58.43	58.67	25,596	-0.54(-0.92%)
Dec 17, 2020	59.31	59.31	59.02	59.21	29,142	+0.22(+0.38%)
Dec 16, 2020	58.86	59.04	58.74	58.99	11,197	+0.13(+0.22%)
Dec 15, 2020	58.39	58.94	58.22	58.86	19,257	+0.78(+1.35%)
Dec 14, 2020	59.03	59.03	58.08	58.08	41,045	-0.13(-0.22%)
Dec 11, 2020	58.29	58.35	57.89	58.21	32,740	-0.76(-1.29%)
Dec 10, 2020	58.37	58.97	58.27	58.97	17,419	+0.11(+0.19%)
Dec 09, 2020	59.18	59.18	58.59	58.86	189,210	-0.03(-0.05%)
Dec 08, 2020	58.61	58.95	58.53	58.89	39,352	-0.08(-0.14%)
Dec 07, 2020	59.01	59.13	58.81	58.97	64,153	-0.55(-0.92%)
Dec 04, 2020	59.32	59.58	59.32	59.52	49,712	+0.69(+1.18%)
Dec 03, 2020	58.87	59.08	58.82	58.82	32,602	-0.03(-0.05%)
Dec 02, 2020	58.20	58.86	58.19	58.85	75,738	+0.44(+0.75%)
Dec 01, 2020	58.18	58.59	58.11	58.41	238,458	+1.46(+2.57%)
Nov 30, 2020	58.01	58.03	56.94	56.95	78,342	-1.30(-2.23%)
Nov 27, 2020	58.43	58.51	58.24	58.25	10,511	-0.25(-0.42%)
Nov 25, 2020	58.48	58.56	57.93	58.49	49,493	-0.19(-0.33%)
Nov 24, 2020	57.81	58.69	57.73	58.69	42,580	+1.78(+3.13%)
Nov 23, 2020	56.68	57.06	56.68	56.90	35,810	+0.72(+1.28%)
Nov 20, 2020	56.38	56.52	56.13	56.18	28,688	-0.24(-0.42%)
Nov 19, 2020	56.10	56.42	55.93	56.42	38,972	+0.04(+0.08%)
Nov 18, 2020	56.77	57.17	56.38	56.38	47,162	-0.19(-0.33%)
Nov 17, 2020	56.00	56.63	55.80	56.57	69,736	+0.37(+0.65%)
Nov 16, 2020	56.19	56.27	55.93	56.20	23,010	+1.14(+2.07%)
Nov 13, 2020	54.53	55.12	54.53	55.06	18,505	+0.93(+1.72%)
Nov 12, 2020	54.48	54.51	53.83	54.13	13,065	-1.10(-1.98%)
Nov 11, 2020	55.51	55.51	55.05	55.22	24,768	-0.05(-0.08%)
Nov 10, 2020	54.81	55.29	54.74	55.27	69,103	+1.00(+1.85%)
Nov 09, 2020	54.27	54.92	54.04	54.27	34,911	+3.49(+6.87%)
Nov 06, 2020	51.24	51.24	50.78	50.78	27,046	-0.25(-0.48%)
Nov 05, 2020	50.55	51.27	50.55	51.02	29,379	+1.22(+2.46%)
Nov 04, 2020	49.68	50.24	49.37	49.80	7,888	-0.35(-0.69%)
Nov 03, 2020	49.81	50.34	49.81	50.15	5,820	+1.42(+2.90%)
Nov 02, 2020	48.59	48.82	48.43	48.73	7,049	+0.81(+1.70%)
Oct 30, 2020	47.72	47.92	47.50	47.92	7,117	+0.03(+0.06%)
Oct 29, 2020	47.49	48.00	47.04	47.89	19,169	+0.23(+0.49%)
Oct 28, 2020	47.98	48.04	47.66	47.66	10,990	-1.44(-2.92%)
Oct 27, 2020	49.79	49.79	49.09	49.09	6,176	-0.88(-1.75%)
Oct 26, 2020	50.33	50.38	49.70	49.97	21,182	-0.91(-1.79%)
Oct 23, 2020	50.98	51.06	50.65	50.88	18,833	+0.31(+0.62%)
Oct 22, 2020	49.90	50.61	49.90	50.57	9,140	+0.72(+1.45%)
Oct 21, 2020	49.95	50.14	49.85	49.85	4,239	-0.11(-0.22%)
Oct 20, 2020	49.96	50.29	49.95	49.95	12,556	+0.31(+0.63%)
Oct 19, 2020	50.24	50.24	49.52	49.64	12,893	-0.35(-0.69%)
Oct 16, 2020	50.04	50.19	49.86	49.99	6,898	+0.24(+0.48%)
Oct 15, 2020	49.10	49.78	49.04	49.75	81,179	-0.02(-0.04%)
Oct 14, 2020	50.20	50.30	49.77	49.77	8,281	-0.46(-0.91%)
Oct 13, 2020	50.90	50.90	50.07	50.23	28,350	-0.87(-1.70%)
Oct 12, 2020	50.79	51.13	50.75	51.10	24,991	+0.52(+1.02%)
Oct 09, 2020	50.75	50.75	50.51	50.58	5,365	+0.01(+0.03%)
Oct 08, 2020	50.33	50.58	50.23	50.57	22,562	+0.56(+1.11%)
Oct 07, 2020	49.85	50.14	49.75	50.01	7,191	+0.63(+1.28%)
Oct 06, 2020	50.02	50.25	49.31	49.38	58,937	-0.30(-0.61%)
Oct 05, 2020	49.27	49.68	49.27	49.68	21,958	+0.92(+1.89%)
Oct 02, 2020	47.93	48.90	47.93	48.76	5,036	+0.23(+0.47%)
Oct 01, 2020	48.56	48.71	48.25	48.53	26,164	+0.14(+0.28%)
Sep 30, 2020	48.08	48.65	48.08	48.39	7,023	+0.37(+0.78%)
Sep 29, 2020	48.39	48.45	47.83	48.02	35,470	-0.64(-1.31%)
Sep 28, 2020	48.38	48.84	48.36	48.66	71,571	+1.06(+2.23%)
Sep 25, 2020	46.96	47.64	46.82	47.60	28,907	+0.37(+0.79%)
Sep 24, 2020	47.11	47.64	46.74	47.22	55,265	+0.01(+0.02%)
Sep 23, 2020	48.31	48.40	47.20	47.22	33,548	-0.87(-1.82%)
Sep 22, 2020	48.42	48.54	47.70	48.09	40,539	-0.36(-0.74%)
Sep 21, 2020	48.67	48.67	47.79	48.45	38,271	-1.39(-2.79%)
Sep 18, 2020	50.12	50.24	49.75	49.84	63,180	-0.32(-0.63%)
Sep 17, 2020	49.93	50.34	49.91	50.15	48,714	-0.38(-0.76%)
Sep 16, 2020	50.34	50.93	50.28	50.54	43,864	+0.25(+0.51%)
Sep 15, 2020	50.82	50.82	50.28	50.28	7,163	-0.33(-0.65%)
Sep 14, 2020	50.48	50.86	50.45	50.61	11,725	+0.41(+0.82%)
Sep 11, 2020	50.08	50.31	49.84	50.20	40,076	+0.31(+0.62%)
Sep 10, 2020	50.78	50.88	49.85	49.89	24,670	-0.70(-1.39%)
Sep 09, 2020	50.58	50.87	50.36	50.59	137,510	+0.57(+1.13%)
Sep 08, 2020	50.56	50.56	50.00	50.03	30,865	-1.02(-2.00%)
Sep 04, 2020	51.26	51.27	50.25	51.05	22,885	+0.37(+0.73%)
Sep 03, 2020	51.56	51.94	50.35	50.68	53,954	-0.85(-1.65%)
Sep 02, 2020	51.00	51.57	51.00	51.53	6,494	+0.51(+1.00%)
Sep 01, 2020	50.69	51.15	50.68	51.01	8,228	-0.07(-0.14%)
Aug 31, 2020	51.51	51.51	51.02	51.09	83,898	-0.70(-1.36%)
Aug 28, 2020	51.79	51.79	51.45	51.79	10,840	+0.64(+1.24%)
Aug 27, 2020	50.86	51.31	50.86	51.16	9,044	+0.08(+0.15%)
Aug 26, 2020	50.97	51.11	50.85	51.08	10,978	+0.08(+0.16%)
Aug 25, 2020	51.21	51.21	50.70	51.00	42,601	+0.31(+0.60%)
Aug 24, 2020	50.29	50.69	50.20	50.69	7,538	+0.92(+1.84%)
Aug 21, 2020	49.71	49.91	49.55	49.77	7,555	-0.24(-0.47%)
Aug 20, 2020	49.78	50.11	49.78	50.01	15,685	-0.39(-0.78%)
Aug 19, 2020	50.66	50.94	50.40	50.40	9,424	-0.01(-0.02%)
Aug 18, 2020	50.70	50.75	50.40	50.41	8,259	-0.31(-0.60%)
Aug 17, 2020	51.11	51.11	50.69	50.72	63,577	-0.31(-0.62%)
Aug 14, 2020	50.80	51.24	50.80	51.03	105,337	-0.03(-0.05%)
Aug 13, 2020	51.27	51.40	50.91	51.06	6,244	-0.54(-1.04%)
Aug 12, 2020	52.09	52.09	51.40	51.60	20,870	+0.50(+0.98%)
Aug 11, 2020	51.35	51.75	50.97	51.10	36,598	+0.66(+1.30%)
Aug 10, 2020	50.30	50.44	50.24	50.44	4,708	+0.43(+0.86%)
Aug 07, 2020	49.22	50.07	49.13	50.01	6,241	+0.38(+0.77%)
Aug 06, 2020	49.44	49.71	49.39	49.63	17,722	+0.01(+0.02%)
Aug 05, 2020	49.40	49.73	49.40	49.62	9,918	+0.47(+0.95%)
Aug 04, 2020	48.99	49.15	48.86	49.15	43,461	+0.07(+0.15%)
Aug 03, 2020	48.92	49.19	48.92	49.08	4,191	+0.36(+0.73%)
Jul 31, 2020	49.15	49.15	48.34	48.72	15,220	-0.49(-1.00%)
Jul 30, 2020	49.01	49.22	48.44	49.22	10,457	-1.00(-1.98%)
Jul 29, 2020	49.61	50.24	49.32	50.21	33,841	+0.74(+1.50%)
Jul 28, 2020	49.54	49.65	49.32	49.47	9,422	-0.19(-0.39%)
Jul 27, 2020	49.75	49.75	49.38	49.66	10,239	-0.04(-0.07%)
Jul 24, 2020	49.76	49.92	49.67	49.70	4,927	-0.26(-0.51%)
Jul 23, 2020	50.04	50.18	49.79	49.95	11,612	-0.30(-0.60%)
Jul 22, 2020	50.16	50.26	49.97	50.26	22,925	+0.03(+0.06%)
Jul 21, 2020	49.97	50.40	49.97	50.23	27,599	+0.63(+1.27%)
Jul 20, 2020	49.48	49.69	49.30	49.60	59,759	-0.01(-0.02%)
Jul 17, 2020	49.86	49.86	49.47	49.61	19,490	-0.26(-0.53%)
Jul 16, 2020	49.59	50.16	49.45	49.87	16,151	-0.05(-0.11%)
Jul 15, 2020	50.01	50.01	49.57	49.93	8,829	+0.58(+1.18%)
Jul 14, 2020	48.64	49.41	48.54	49.34	109,579	+0.57(+1.16%)
Jul 13, 2020	49.13	49.41	48.68	48.78	131,437	-0.03(-0.06%)
Jul 10, 2020	47.71	48.80	47.71	48.80	29,345	+1.05(+2.20%)
Jul 09, 2020	48.59	48.59	47.41	47.75	9,861	-0.89(-1.83%)
Jul 08, 2020	48.19	48.64	48.11	48.64	8,155	+0.47(+0.98%)
Jul 07, 2020	48.75	48.75	48.13	48.17	21,639	-1.01(-2.06%)
Jul 06, 2020	49.12	49.38	48.95	49.19	47,963	+1.14(+2.38%)
Jul 02, 2020	48.52	48.82	47.97	48.05	20,476	+0.58(+1.23%)
Jul 01, 2020	47.74	48.00	47.42	47.46	25,865	-0.20(-0.42%)
Jun 30, 2020	47.02	47.88	47.02	47.66	40,721	+0.40(+0.85%)
Jun 29, 2020	47.13	47.51	46.97	47.26	16,368	+0.54(+1.15%)
Jun 26, 2020	47.75	47.75	46.63	46.72	94,606	-1.58(-3.27%)
Jun 25, 2020	47.17	48.30	47.04	48.30	17,862	+1.06(+2.25%)
Jun 24, 2020	48.22	48.22	47.11	47.24	520,908	-1.52(-3.12%)
Jun 23, 2020	49.16	49.39	48.70	48.76	12,122	+0.31(+0.64%)
Jun 22, 2020	48.30	48.63	48.02	48.45	24,059	+0.18(+0.38%)
Jun 19, 2020	49.32	49.32	48.04	48.27	61,757	-0.42(-0.86%)
Jun 18, 2020	48.41	48.98	48.33	48.69	25,598	-0.17(-0.36%)
Jun 17, 2020	49.47	49.47	48.79	48.86	31,253	-0.39(-0.80%)
Jun 16, 2020	50.25	50.25	48.41	49.25	66,248	+0.66(+1.35%)
Jun 15, 2020	46.87	48.80	46.85	48.59	29,352	+0.30(+0.61%)
Jun 12, 2020	48.73	48.75	47.32	48.30	37,448	+1.25(+2.66%)
Jun 11, 2020	48.69	49.07	47.05	47.05	41,385	-3.85(-7.57%)
Jun 10, 2020	52.09	52.09	50.90	50.90	26,440	-1.26(-2.42%)
Jun 09, 2020	52.09	52.41	51.73	52.16	29,676	-1.07(-2.01%)
Jun 08, 2020	52.96	53.23	52.40	53.23	389,857	+1.13(+2.17%)
Jun 05, 2020	52.63	52.63	52.02	52.10	22,224	+1.94(+3.87%)
Jun 04, 2020	49.59	50.28	49.55	50.16	157,139	+0.34(+0.68%)
Jun 03, 2020	48.96	49.94	48.96	49.82	13,490	+2.01(+4.20%)
Jun 02, 2020	47.70	48.10	47.59	47.81	24,473	+0.69(+1.47%)
Jun 01, 2020	46.46	47.21	46.46	47.12	39,779	+0.91(+1.96%)
May 29, 2020	46.35	46.43	45.78	46.21	29,891	-0.62(-1.33%)
May 28, 2020	47.70	47.70	46.80	46.83	6,458	-0.40(-0.86%)
May 27, 2020	47.08	47.26	46.46	47.24	53,441	+1.83(+4.02%)
May 26, 2020	44.97	45.79	44.97	45.41	19,400	+2.10(+4.84%)
May 22, 2020	43.46	43.46	43.01	43.31	7,000	-0.29(-0.67%)
May 21, 2020	43.72	44.04	43.45	43.61	18,061	-0.41(-0.93%)
May 20, 2020	43.83	44.17	43.80	44.01	53,774	+0.89(+2.07%)
May 19, 2020	43.69	43.85	43.12	43.12	14,078	-0.83(-1.88%)
May 18, 2020	43.18	44.13	43.07	43.95	19,696	+2.08(+4.97%)
May 15, 2020	41.82	42.08	41.57	41.87	8,223	-0.24(-0.58%)
May 14, 2020	40.82	42.13	40.49	42.12	12,989	+0.48(+1.15%)
May 13, 2020	42.61	42.61	41.46	41.64	13,306	-1.11(-2.59%)
May 12, 2020	43.86	43.92	42.74	42.75	13,685	-0.96(-2.20%)
May 11, 2020	43.75	43.92	43.53	43.71	12,164	-0.51(-1.16%)
May 08, 2020	44.05	44.26	44.02	44.22	11,334	+0.78(+1.80%)
May 07, 2020	43.20	43.92	43.20	43.44	15,005	+0.64(+1.49%)
May 06, 2020	43.75	43.75	42.80	42.80	9,738	-0.61(-1.41%)
May 05, 2020	43.89	44.04	43.37	43.41	23,271	-0.10(-0.23%)
May 04, 2020	43.29	43.51	42.97	43.51	29,842	-0.19(-0.43%)