MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	59.25	59.39	58.44	58.44	3,292,478	-0.91(-1.53%)
Aug 28, 2020	58.94	59.41	58.67	59.35	2,611,395	+0.70(+1.19%)
Aug 27, 2020	59.02	59.14	58.48	58.65	3,932,836	-0.16(-0.27%)
Aug 26, 2020	58.14	58.91	58.00	58.81	2,566,775	+0.61(+1.05%)
Aug 25, 2020	58.64	58.83	57.95	58.20	3,101,414	-0.23(-0.40%)
Aug 24, 2020	58.15	58.44	57.96	58.43	3,806,479	+1.01(+1.76%)
Aug 21, 2020	57.32	57.52	57.10	57.42	2,970,856	-0.33(-0.58%)
Aug 20, 2020	57.52	57.79	57.36	57.75	2,512,650	-0.09(-0.16%)
Aug 19, 2020	58.35	58.49	57.79	57.85	3,346,375	-0.28(-0.48%)
Aug 18, 2020	58.55	58.66	58.07	58.13	2,567,383	-0.24(-0.41%)
Aug 17, 2020	58.56	58.78	58.13	58.37	2,004,744	+0.26(+0.45%)
Aug 14, 2020	57.78	58.34	57.71	58.11	2,791,611	+0.06(+0.11%)
Aug 13, 2020	57.77	58.26	57.70	58.04	9,081,880	-0.01(-0.02%)
Aug 12, 2020	58.40	58.47	57.91	58.05	4,273,182	+0.34(+0.59%)
Aug 11, 2020	58.31	58.65	57.59	57.71	4,837,055	-0.10(-0.18%)
Aug 10, 2020	57.31	57.81	57.23	57.81	3,599,022	+0.56(+0.97%)
Aug 07, 2020	56.76	57.26	56.49	57.25	4,296,063	+0.19(+0.34%)
Aug 06, 2020	57.23	57.37	56.84	57.06	7,512,214	-0.24(-0.42%)
Aug 05, 2020	57.00	57.90	56.85	57.30	6,356,019	+0.83(+1.46%)
Aug 04, 2020	55.46	56.60	55.35	56.47	8,533,797	+0.79(+1.42%)
Aug 03, 2020	56.29	56.31	55.68	55.69	5,970,050	-0.32(-0.56%)
Jul 31, 2020	56.05	56.14	55.30	56.00	5,680,874	+0.06(+0.10%)
Jul 30, 2020	56.20	56.36	55.48	55.95	7,567,670	-1.10(-1.94%)
Jul 29, 2020	56.77	57.22	56.68	57.05	4,431,598	+0.46(+0.82%)
Jul 28, 2020	57.68	57.68	56.53	56.59	4,925,886	-1.27(-2.20%)
Jul 27, 2020	57.40	58.07	57.22	57.86	3,924,254	+0.83(+1.45%)
Jul 24, 2020	57.02	57.33	56.71	57.03	6,319,819	-0.19(-0.34%)
Jul 23, 2020	57.36	57.79	56.83	57.23	4,757,632	-0.18(-0.31%)
Jul 22, 2020	56.65	57.42	56.63	57.40	3,179,261	+0.66(+1.16%)
Jul 21, 2020	56.60	57.02	56.60	56.74	4,071,249	+0.49(+0.87%)
Jul 20, 2020	56.72	56.86	56.16	56.25	3,872,863	-0.49(-0.87%)
Jul 17, 2020	56.67	56.89	56.46	56.74	4,395,224	+0.47(+0.84%)
Jul 16, 2020	56.20	56.70	55.99	56.27	5,996,661	+0.19(+0.33%)
Jul 15, 2020	56.12	56.32	55.70	56.08	8,869,218	+0.93(+1.68%)
Jul 14, 2020	53.69	55.23	53.63	55.16	10,168,504	+1.35(+2.52%)
Jul 13, 2020	54.36	54.90	53.76	53.80	9,737,891	+0.00(+0.00%)
Jul 10, 2020	53.00	53.87	52.97	53.80	5,019,726	+0.92(+1.74%)
Jul 09, 2020	53.63	53.71	52.29	52.88	16,953,784	-0.50(-0.94%)
Jul 08, 2020	54.25	54.53	52.78	53.38	9,880,373	-0.77(-1.42%)
Jul 07, 2020	53.75	54.30	53.71	54.15	8,028,639	+0.02(+0.03%)
Jul 06, 2020	54.39	54.44	53.44	54.14	8,476,330	+0.76(+1.43%)
Jul 02, 2020	53.12	53.81	53.01	53.38	8,658,413	+0.98(+1.88%)
Jul 01, 2020	52.34	52.57	51.68	52.39	8,780,190	+0.11(+0.21%)
Jun 30, 2020	51.36	52.59	51.21	52.28	4,245,493	+0.74(+1.44%)
Jun 29, 2020	50.98	51.76	50.86	51.54	5,323,541	+0.98(+1.95%)
Jun 26, 2020	51.06	51.16	50.25	50.55	8,809,095	-0.71(-1.38%)
Jun 25, 2020	50.49	51.32	50.04	51.26	5,663,731	+0.63(+1.25%)
Jun 24, 2020	51.59	51.65	50.48	50.63	6,093,039	-1.52(-2.92%)
Jun 23, 2020	52.81	52.86	52.13	52.15	3,358,532	+0.12(+0.23%)
Jun 22, 2020	51.83	52.24	51.37	52.03	3,631,726	+0.19(+0.37%)
Jun 19, 2020	52.86	52.95	51.47	51.84	8,039,790	-0.16(-0.30%)
Jun 18, 2020	51.76	52.29	51.67	51.99	3,866,392	+0.04(+0.07%)
Jun 17, 2020	52.72	52.78	51.81	51.96	4,362,615	-0.43(-0.83%)
Jun 16, 2020	53.09	53.32	51.59	52.39	10,298,396	+1.07(+2.09%)
Jun 15, 2020	49.45	51.63	49.17	51.32	7,462,434	+0.54(+1.05%)
Jun 12, 2020	51.54	51.75	49.83	50.79	15,098,775	+0.97(+1.94%)
Jun 11, 2020	52.46	52.61	49.60	49.82	31,535,800	-4.17(-7.73%)
Jun 10, 2020	54.84	54.84	53.77	53.99	5,627,290	-0.62(-1.13%)
Jun 09, 2020	54.64	54.97	54.28	54.61	6,512,271	-0.67(-1.22%)
Jun 08, 2020	55.42	55.59	54.79	55.28	5,696,765	+0.07(+0.13%)
Jun 05, 2020	55.24	55.63	55.03	55.21	6,101,479	+1.37(+2.55%)
Jun 04, 2020	53.42	53.98	53.33	53.83	4,880,893	+0.19(+0.36%)
Jun 03, 2020	53.10	54.02	53.04	53.64	5,119,813	+1.19(+2.27%)
Jun 02, 2020	51.68	52.52	51.62	52.45	4,690,255	+0.93(+1.81%)
Jun 01, 2020	51.18	51.70	51.11	51.51	3,504,292	+0.35(+0.69%)
May 29, 2020	51.16	51.34	50.56	51.16	8,005,002	+0.01(+0.02%)
May 28, 2020	51.40	51.57	50.66	51.16	5,944,165	+0.47(+0.93%)
May 27, 2020	50.75	51.02	50.04	50.68	7,577,357	+0.51(+1.01%)
May 26, 2020	49.95	50.44	49.77	50.18	4,457,534	+1.34(+2.74%)
May 22, 2020	48.86	48.93	48.46	48.84	4,045,147	-0.07(-0.15%)
May 21, 2020	49.24	49.50	48.73	48.91	5,685,069	-0.47(-0.95%)
May 20, 2020	49.25	49.92	49.25	49.38	4,117,592	+0.78(+1.59%)
May 19, 2020	48.89	49.29	48.56	48.61	5,302,765	-0.47(-0.96%)
May 18, 2020	48.55	49.47	48.43	49.08	4,796,438	+2.14(+4.56%)
May 15, 2020	46.24	46.98	46.01	46.94	5,289,416	+0.41(+0.87%)
May 14, 2020	45.12	46.53	44.58	46.53	5,875,027	+0.56(+1.22%)
May 13, 2020	46.73	46.92	45.55	45.97	5,707,195	-0.99(-2.10%)
May 12, 2020	47.84	48.14	46.96	46.96	4,551,858	-0.73(-1.53%)
May 11, 2020	47.62	47.91	47.20	47.69	4,799,504	-0.74(-1.52%)
May 08, 2020	47.97	48.49	47.82	48.42	4,100,310	+1.14(+2.40%)
May 07, 2020	46.80	47.71	46.74	47.29	4,468,262	+0.95(+2.05%)
May 06, 2020	47.28	47.64	46.29	46.34	4,067,585	-0.81(-1.72%)
May 05, 2020	47.45	47.79	47.05	47.15	4,895,314	+0.12(+0.25%)
May 04, 2020	46.50	47.10	46.04	47.03	5,495,179	+0.17(+0.35%)
May 01, 2020	47.04	47.24	46.43	46.86	5,491,321	-1.01(-2.10%)
Apr 30, 2020	48.56	48.56	47.80	47.87	5,859,669	-1.47(-2.97%)
Apr 29, 2020	49.11	49.59	48.90	49.34	6,368,540	+1.23(+2.55%)
Apr 28, 2020	48.01	48.40	47.52	48.11	7,317,501	+0.88(+1.86%)
Apr 27, 2020	46.14	47.41	46.08	47.23	5,268,262	+1.23(+2.67%)
Apr 24, 2020	45.66	46.14	45.17	46.01	4,492,958	+0.71(+1.57%)
Apr 23, 2020	45.24	46.22	45.24	45.30	6,918,311	+0.31(+0.70%)
Apr 22, 2020	45.02	45.32	44.54	44.98	4,153,627	+0.87(+1.97%)
Apr 21, 2020	44.08	44.61	43.91	44.11	6,489,247	-1.12(-2.47%)
Apr 20, 2020	45.56	46.30	45.10	45.23	5,247,856	-1.14(-2.47%)
Apr 17, 2020	45.64	46.52	45.63	46.38	6,832,586	+1.79(+4.01%)
Apr 16, 2020	44.93	45.02	43.85	44.59	5,015,502	-0.26(-0.58%)
Apr 15, 2020	45.51	45.55	44.48	44.84	6,178,065	-2.16(-4.59%)
Apr 14, 2020	47.37	47.68	46.52	47.00	8,954,040	+0.60(+1.29%)
Apr 13, 2020	47.08	47.21	45.76	46.40	17,185,532	-1.04(-2.20%)
Apr 09, 2020	45.99	47.70	45.94	47.45	33,313,046	+1.96(+4.30%)
Apr 08, 2020	43.83	45.69	43.34	45.49	17,842,630	+2.12(+4.89%)
Apr 07, 2020	43.80	44.87	43.16	43.37	12,149,315	+1.13(+2.66%)
Apr 06, 2020	41.01	42.56	41.01	42.24	11,343,468	+2.93(+7.44%)
Apr 03, 2020	40.01	40.83	39.14	39.32	10,041,935	-0.97(-2.40%)
Apr 02, 2020	39.64	41.27	39.56	40.29	12,771,676	+0.60(+1.51%)
Apr 01, 2020	40.04	40.82	39.58	39.69	11,098,173	-1.87(-4.51%)
Mar 31, 2020	42.01	42.60	41.39	41.56	9,221,417	-0.58(-1.38%)
Mar 30, 2020	41.35	42.31	41.01	42.14	10,571,207	+1.30(+3.19%)
Mar 27, 2020	40.79	41.72	40.48	40.84	15,254,512	-1.53(-3.61%)
Mar 26, 2020	40.95	42.57	40.87	42.37	14,504,999	+1.90(+4.70%)
Mar 25, 2020	39.40	42.10	38.99	40.47	14,713,616	+0.92(+2.33%)
Mar 24, 2020	37.62	39.81	37.31	39.55	12,874,303	+4.16(+11.76%)
Mar 23, 2020	37.06	37.31	35.21	35.39	20,242,018	-1.90(-5.10%)
Mar 20, 2020	39.00	39.06	36.68	37.29	16,636,263	-1.38(-3.58%)
Mar 19, 2020	37.06	39.28	36.27	38.67	9,804,679	+0.96(+2.55%)
Mar 18, 2020	37.67	39.22	35.21	37.71	10,774,615	-2.58(-6.39%)
Mar 17, 2020	38.52	40.70	37.42	40.28	12,050,042	+2.35(+6.18%)
Mar 16, 2020	34.55	39.62	34.55	37.94	15,740,038	-4.69(-11.01%)
Mar 13, 2020	42.41	42.66	39.60	42.63	13,216,406	+2.80(+7.02%)
Mar 12, 2020	40.85	42.63	38.84	39.83	16,764,128	-4.24(-9.63%)
Mar 11, 2020	44.96	45.09	43.46	44.08	16,315,712	-2.20(-4.75%)
Mar 10, 2020	46.14	46.34	44.03	46.28	18,239,526	+1.81(+4.06%)
Mar 09, 2020	45.54	47.23	44.33	44.47	15,541,370	-4.59(-9.36%)
Mar 06, 2020	49.06	49.48	48.11	49.06	20,664,790	-1.31(-2.60%)
Mar 05, 2020	50.52	51.09	50.06	50.38	15,467,487	-1.65(-3.17%)
Mar 04, 2020	50.83	52.05	50.13	52.03	15,361,105	+2.07(+4.15%)
Mar 03, 2020	50.56	51.46	49.28	49.95	30,973,752	-0.44(-0.87%)
Mar 02, 2020	48.78	50.40	48.24	50.39	18,347,758	+2.07(+4.29%)
Feb 28, 2020	47.31	48.41	46.88	48.32	33,539,712	-0.53(-1.09%)
Feb 27, 2020	50.41	51.00	48.85	48.85	22,580,656	-2.40(-4.69%)
Feb 26, 2020	51.70	52.39	51.17	51.26	15,596,274	-0.17(-0.34%)
Feb 25, 2020	53.76	53.80	51.29	51.43	21,887,652	-2.32(-4.31%)
Feb 24, 2020	53.90	54.15	53.50	53.75	10,140,184	-1.56(-2.82%)
Feb 21, 2020	55.33	55.51	55.18	55.31	7,113,773	-0.26(-0.46%)
Feb 20, 2020	55.27	55.94	55.16	55.56	5,652,019	+0.09(+0.17%)
Feb 19, 2020	55.42	55.67	55.42	55.47	7,448,701	+0.15(+0.26%)
Feb 18, 2020	55.38	55.52	55.07	55.33	5,136,571	-0.14(-0.25%)
Feb 14, 2020	55.47	55.67	55.31	55.46	3,957,503	+0.01(+0.02%)
Feb 13, 2020	55.58	55.80	55.31	55.45	4,492,476	-0.20(-0.36%)
Feb 12, 2020	55.73	55.77	55.47	55.66	3,538,634	+0.30(+0.55%)
Feb 11, 2020	55.34	55.86	55.32	55.35	4,427,723	+0.30(+0.55%)
Feb 10, 2020	55.00	55.20	54.88	55.05	4,937,398	-0.03(-0.05%)
Feb 07, 2020	55.53	55.53	54.89	55.08	8,546,042	-0.80(-1.43%)
Feb 06, 2020	56.18	56.18	55.67	55.88	13,502,114	-0.03(-0.05%)
Feb 05, 2020	55.36	56.00	54.97	55.90	18,711,084	+1.02(+1.85%)
Feb 04, 2020	54.59	55.18	54.37	54.89	14,832,257	+0.95(+1.77%)
Feb 03, 2020	53.02	54.17	52.98	53.93	13,267,251	+1.11(+2.10%)
Jan 31, 2020	53.52	53.56	52.65	52.82	12,023,722	-0.28(-0.53%)
Jan 30, 2020	53.64	54.09	53.29	53.11	9,490,707	-1.25(-2.29%)
Jan 29, 2020	54.36	54.66	54.33	54.35	3,894,024	+0.17(+0.32%)
Jan 28, 2020	53.84	54.35	53.72	54.18	4,899,839	+0.60(+1.13%)
Jan 27, 2020	53.79	53.96	53.57	53.57	7,565,648	-1.18(-2.16%)
Jan 24, 2020	55.23	55.26	54.53	54.76	5,724,163	-0.39(-0.71%)
Jan 23, 2020	54.78	55.20	54.38	55.15	3,777,746	-0.06(-0.12%)
Jan 22, 2020	55.55	55.60	55.19	55.22	2,986,655	-0.22(-0.40%)
Jan 21, 2020	55.66	55.76	55.35	55.44	4,153,886	-0.60(-1.08%)
Jan 17, 2020	55.86	56.05	55.71	56.04	5,942,800	+0.25(+0.44%)
Jan 16, 2020	55.66	55.88	55.47	55.79	10,255,350	+0.33(+0.59%)
Jan 15, 2020	55.08	55.72	55.07	55.46	4,253,326	+0.38(+0.68%)
Jan 14, 2020	55.26	55.43	54.97	55.09	6,006,061	-0.23(-0.41%)
Jan 13, 2020	54.66	55.33	54.60	55.32	4,810,565	+0.71(+1.29%)
Jan 10, 2020	54.96	55.10	54.52	54.61	6,150,309	-0.22(-0.40%)
Jan 09, 2020	54.80	54.92	54.66	54.83	4,130,709	+0.20(+0.37%)
Jan 08, 2020	54.45	54.85	54.26	54.63	8,814,832	+0.19(+0.35%)
Jan 07, 2020	54.56	54.81	54.26	54.44	22,111,280	-0.06(-0.12%)
Jan 06, 2020	54.58	54.84	54.45	54.50	17,198,962	-0.24(-0.44%)
Jan 03, 2020	55.07	55.40	54.72	54.74	13,553,962	-0.90(-1.61%)
Jan 02, 2020	56.67	56.77	55.57	55.64	8,026,979	-0.66(-1.17%)
Dec 31, 2019	55.88	56.35	55.79	56.30	2,940,252	+0.41(+0.74%)
Dec 30, 2019	56.18	56.19	55.82	55.88	3,281,453	-0.17(-0.31%)
Dec 27, 2019	56.47	56.47	56.03	56.06	7,421,763	-0.21(-0.37%)
Dec 26, 2019	56.14	56.27	55.95	56.27	3,057,375	+0.25(+0.44%)
Dec 24, 2019	55.99	56.15	55.89	56.02	1,582,608	+0.06(+0.11%)
Dec 23, 2019	55.77	56.00	55.64	55.96	3,430,133	+0.16(+0.28%)
Dec 20, 2019	55.55	55.88	55.55	55.80	4,644,834	+0.27(+0.48%)
Dec 19, 2019	55.39	55.61	55.33	55.53	3,395,917	+0.19(+0.35%)
Dec 18, 2019	55.47	55.47	54.92	55.34	4,030,074	-0.07(-0.13%)
Dec 17, 2019	55.42	55.66	55.23	55.41	5,513,394	+0.08(+0.15%)
Dec 16, 2019	55.60	55.64	55.28	55.33	9,865,446	+0.24(+0.43%)
Dec 13, 2019	55.60	55.82	55.08	55.09	5,576,561	-0.43(-0.77%)
Dec 12, 2019	54.82	55.60	54.69	55.52	7,926,342	+0.77(+1.40%)
Dec 11, 2019	54.60	54.81	54.49	54.76	3,831,489	+0.41(+0.75%)
Dec 10, 2019	54.58	54.67	54.25	54.35	3,894,192	-0.33(-0.60%)
Dec 09, 2019	54.84	54.98	54.60	54.68	3,016,966	-0.11(-0.20%)
Dec 06, 2019	54.68	54.87	54.54	54.79	7,237,111	+0.56(+1.03%)
Dec 05, 2019	54.06	54.27	53.77	54.23	5,709,568	+0.27(+0.51%)
Dec 04, 2019	54.19	54.56	53.84	53.96	6,153,430	+0.12(+0.22%)
Dec 03, 2019	53.71	53.90	53.44	53.84	9,501,240	-0.35(-0.64%)
Dec 02, 2019	54.64	54.73	54.18	54.18	7,649,711	-0.55(-1.00%)
Nov 29, 2019	54.74	54.90	54.55	54.73	3,876,408	-0.20(-0.37%)
Nov 27, 2019	54.81	54.98	54.52	54.93	5,530,486	+0.22(+0.40%)
Nov 26, 2019	54.40	54.77	54.27	54.71	4,317,409	+0.27(+0.50%)
Nov 25, 2019	54.27	54.46	54.19	54.44	3,416,484	+0.36(+0.66%)
Nov 22, 2019	54.12	54.32	54.02	54.08	3,153,476	+0.09(+0.17%)
Nov 21, 2019	54.06	54.15	53.85	53.99	3,481,525	-0.09(-0.17%)
Nov 20, 2019	54.56	54.66	54.02	54.08	6,157,198	-0.68(-1.25%)
Nov 19, 2019	55.12	55.12	54.59	54.77	3,983,521	-0.12(-0.22%)
Nov 18, 2019	54.79	55.05	54.73	54.89	3,199,509	-0.14(-0.25%)
Nov 15, 2019	55.34	55.43	54.88	55.02	3,741,695	-0.05(-0.08%)
Nov 14, 2019	54.60	55.11	54.58	55.07	3,928,609	+0.34(+0.62%)
Nov 13, 2019	54.82	55.02	54.63	54.73	5,861,857	-0.32(-0.58%)
Nov 12, 2019	54.94	55.24	54.77	55.05	5,441,539	+0.28(+0.52%)
Nov 11, 2019	54.56	54.83	54.46	54.77	4,521,134	-0.08(-0.15%)
Nov 08, 2019	54.51	54.86	54.47	54.85	3,159,510	+0.22(+0.40%)
Nov 07, 2019	54.57	54.68	54.42	54.63	4,600,725	+0.36(+0.67%)
Nov 06, 2019	54.26	54.41	54.06	54.27	4,381,822	-0.04(-0.07%)
Nov 05, 2019	54.19	54.60	54.09	54.30	4,103,403	+0.09(+0.17%)
Nov 04, 2019	54.19	54.32	53.92	54.21	3,390,132	+0.42(+0.78%)
Nov 01, 2019	53.32	53.79	53.26	53.79	5,118,887	+0.75(+1.41%)
Oct 31, 2019	53.58	53.69	52.75	53.04	7,829,034	-0.60(-1.12%)
Oct 30, 2019	53.44	53.72	53.18	53.65	6,962,964	+0.05(+0.09%)
Oct 29, 2019	53.03	53.85	52.91	53.60	4,547,712	+0.33(+0.62%)
Oct 28, 2019	53.32	53.54	53.10	53.27	3,734,771	+0.16(+0.31%)
Oct 25, 2019	52.54	53.24	52.49	53.11	4,429,194	+0.57(+1.09%)
Oct 24, 2019	52.57	52.86	52.25	52.53	5,156,727	+0.16(+0.31%)
Oct 23, 2019	52.23	52.60	52.18	52.37	4,386,818	+0.33(+0.63%)
Oct 22, 2019	52.22	52.40	51.81	52.04	4,516,665	-0.22(-0.42%)
Oct 21, 2019	52.66	52.83	52.26	52.26	3,210,184	-0.16(-0.31%)
Oct 18, 2019	52.38	52.65	52.21	52.42	3,380,997	-0.09(-0.17%)
Oct 17, 2019	52.63	52.92	52.42	52.52	3,413,746	+0.14(+0.26%)
Oct 16, 2019	52.28	52.76	52.24	52.38	4,218,571	+0.11(+0.21%)
Oct 15, 2019	52.17	52.52	52.00	52.27	5,392,170	+0.36(+0.70%)
Oct 14, 2019	52.10	52.23	51.88	51.90	5,161,511	-0.37(-0.72%)
Oct 11, 2019	51.90	52.76	51.83	52.28	11,309,337	+0.99(+1.94%)
Oct 10, 2019	50.98	51.53	50.85	51.28	7,430,819	+0.46(+0.91%)
Oct 09, 2019	50.75	51.00	50.46	50.82	9,980,636	+0.57(+1.12%)
Oct 08, 2019	50.78	50.82	50.24	50.25	8,573,068	-0.89(-1.75%)
Oct 07, 2019	51.19	51.68	50.99	51.15	9,467,820	-0.18(-0.36%)
Oct 04, 2019	51.09	51.45	51.05	51.33	6,905,923	+0.27(+0.54%)
Oct 03, 2019	50.75	51.07	50.23	51.06	9,068,233	+0.18(+0.36%)
Oct 02, 2019	51.32	51.39	50.39	50.87	12,824,942	-0.93(-1.79%)
Oct 01, 2019	53.14	53.32	51.80	51.80	8,028,563	-1.25(-2.35%)
Sep 30, 2019	52.63	53.15	52.62	53.05	4,256,707	+0.45(+0.85%)
Sep 27, 2019	52.83	53.06	52.40	52.61	6,786,129	-0.15(-0.28%)
Sep 26, 2019	52.93	52.96	52.52	52.75	4,431,170	-0.12(-0.22%)
Sep 25, 2019	52.60	52.97	52.37	52.87	5,038,471	+0.27(+0.52%)
Sep 24, 2019	53.16	53.28	52.43	52.60	9,917,502	-0.46(-0.86%)
Sep 23, 2019	52.82	53.22	52.81	53.05	3,368,797	-0.13(-0.24%)
Sep 20, 2019	53.50	53.60	52.94	53.18	5,701,072	-0.12(-0.23%)
Sep 19, 2019	53.34	53.61	53.20	53.30	3,601,186	+0.09(+0.17%)
Sep 18, 2019	53.20	53.30	52.73	53.21	4,500,888	+0.03(+0.05%)
Sep 17, 2019	52.73	53.30	52.57	53.19	4,504,259	+0.43(+0.81%)
Sep 16, 2019	53.48	53.67	52.71	52.76	5,219,143	-0.88(-1.64%)
Sep 13, 2019	53.40	53.80	53.34	53.64	6,035,172	+0.58(+1.09%)
Sep 12, 2019	53.01	53.27	52.66	53.06	11,823,784	+0.41(+0.78%)
Sep 11, 2019	52.27	52.68	51.92	52.65	5,962,566	+0.50(+0.96%)
Sep 10, 2019	51.60	52.16	51.51	52.15	5,490,124	+0.51(+0.98%)
Sep 09, 2019	52.03	52.05	51.54	51.64	7,554,544	-0.27(-0.52%)
Sep 06, 2019	51.82	52.05	51.60	51.92	4,357,443	+0.20(+0.39%)
Sep 05, 2019	52.01	52.20	51.67	51.72	6,421,269	+0.08(+0.16%)
Sep 04, 2019	51.46	51.67	51.30	51.64	6,551,309	+0.63(+1.23%)