Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	57.09	57.32	56.61	56.68	689,597	-0.25(-0.44%)
Feb 25, 2021	57.05	57.52	56.59	56.93	497,778	-0.23(-0.40%)
Feb 24, 2021	56.48	57.33	56.00	57.16	588,067	+0.46(+0.81%)
Feb 23, 2021	57.01	57.37	56.17	56.70	466,491	-0.83(-1.44%)
Feb 22, 2021	58.30	58.34	57.36	57.53	376,238	-1.39(-2.36%)
Feb 19, 2021	59.29	59.30	58.17	58.92	433,177	-0.50(-0.84%)
Feb 18, 2021	59.42	59.93	58.62	59.42	792,237	-0.22(-0.37%)
Feb 17, 2021	59.92	59.92	59.08	59.64	430,841	-0.40(-0.67%)
Feb 16, 2021	60.92	61.02	59.75	60.04	890,750	-0.89(-1.46%)
Feb 12, 2021		60.93	60.93	60.93	0	-0.38(-0.62%)
Feb 11, 2021	62.16	62.25	61.11	61.31	599,599	-0.84(-1.35%)
Feb 10, 2021	62.71	62.81	61.76	62.15	585,181	-0.33(-0.53%)
Feb 09, 2021	62.90	63.26	62.27	62.48	413,053	-0.28(-0.45%)
Feb 08, 2021	62.45	63.73	62.38	62.76	433,671	+0.52(+0.84%)
Feb 05, 2021	61.56	63.71	61.51	62.24	1,099,145	+1.26(+2.07%)
Feb 04, 2021	60.69	61.13	59.62	60.98	491,450	+0.80(+1.33%)
Feb 03, 2021	59.88	60.27	59.15	60.18	531,161	+0.37(+0.62%)
Feb 02, 2021	59.26	59.86	58.99	59.81	349,882	+0.78(+1.32%)
Feb 01, 2021	57.68	59.13	57.61	59.03	325,255	+1.75(+3.06%)
Jan 29, 2021	58.87	59.11	57.13	57.28	733,451	-2.04(-3.44%)
Jan 28, 2021	59.04	59.51	58.50	59.32	394,678	+0.32(+0.54%)
Jan 27, 2021	59.18	59.57	58.51	59.00	766,751	-0.28(-0.47%)
Jan 26, 2021	59.37	59.40	58.67	59.28	256,700	-0.11(-0.19%)
Jan 25, 2021	59.63	59.72	58.80	59.39	237,578	-0.20(-0.34%)
Jan 22, 2021	59.29	59.71	59.29	59.59	255,452	+0.22(+0.37%)
Jan 21, 2021	60.04	60.04	59.16	59.37	353,130	-0.73(-1.21%)
Jan 20, 2021	59.76	60.15	59.58	60.10	412,396	+0.68(+1.14%)
Jan 19, 2021	58.94	59.60	58.86	59.42	353,436	+0.50(+0.85%)
Jan 18, 2021	58.99	59.51	58.88	58.92	90,826	+0.08(+0.14%)
Jan 15, 2021	58.84	59.20	58.42	58.84	302,385	+0.23(+0.39%)
Jan 14, 2021	57.31	59.32	57.21	58.61	652,054	+1.17(+2.04%)
Jan 13, 2021	56.69	57.66	56.45	57.44	548,723	+0.90(+1.59%)
Jan 12, 2021	56.34	56.65	55.81	56.54	734,106	-0.01(-0.02%)
Jan 11, 2021	57.10	57.39	56.29	56.55	460,893	-0.55(-0.96%)
Jan 08, 2021	56.78	57.31	56.70	57.10	1,333,480	+0.41(+0.72%)
Jan 07, 2021	57.18	57.45	56.61	56.69	741,027	-0.19(-0.33%)
Jan 06, 2021	57.63	57.82	56.84	56.88	719,053	-1.04(-1.80%)
Jan 05, 2021	57.82	58.38	57.60	57.92	309,195	-0.09(-0.16%)
Jan 04, 2021	58.07	58.33	57.44	58.01	363,839	+0.17(+0.29%)
Dec 31, 2020		57.84	57.84	57.84	0	-0.16(-0.28%)
Dec 30, 2020	58.49	58.61	58.00	58.00	293,243	-0.31(-0.53%)
Dec 29, 2020	58.79	58.99	57.86	58.31	279,614	-0.32(-0.55%)
Dec 24, 2020		58.63	58.63	58.63	0	+0.61(+1.05%)
Dec 23, 2020	58.60	58.62	57.74	58.02	725,858	-0.62(-1.06%)
Dec 22, 2020	57.85	58.92	57.64	58.64	715,033	+0.94(+1.63%)
Dec 21, 2020	57.55	57.77	56.21	57.70	466,947	-0.07(-0.12%)
Dec 18, 2020	58.34	58.34	57.36	57.77	1,743,500	-0.43(-0.74%)
Dec 17, 2020	58.03	58.43	57.70	58.20	831,385	+0.41(+0.71%)
Dec 16, 2020	58.13	58.67	57.66	57.79	531,841	-0.21(-0.36%)
Dec 15, 2020	58.86	59.00	57.90	58.00	384,806	-0.68(-1.16%)
Dec 14, 2020	58.50	59.46	58.28	58.68	477,235	+0.45(+0.77%)
Dec 11, 2020	58.23	58.35	57.68	58.23	607,691	-0.25(-0.43%)
Dec 10, 2020	58.68	58.68	57.63	58.48	554,676	-0.37(-0.63%)
Dec 09, 2020	59.00	59.15	58.31	58.85	704,075	-0.11(-0.19%)
Dec 08, 2020	58.82	59.06	58.52	58.96	408,616	-0.10(-0.17%)
Dec 07, 2020	58.58	59.06	58.51	59.06	811,852	+0.53(+0.91%)
Dec 04, 2020	58.20	58.64	57.99	58.53	538,907	+0.43(+0.74%)
Dec 03, 2020	57.60	58.43	57.47	58.10	411,783	+0.25(+0.43%)
Dec 02, 2020	57.38	57.90	57.00	57.85	406,780	+0.43(+0.75%)
Dec 01, 2020	57.88	58.07	57.30	57.42	416,504	+0.09(+0.16%)
Nov 30, 2020	57.90	57.91	57.28	57.33	1,351,741	-0.86(-1.48%)
Nov 27, 2020	57.59	58.22	57.23	58.19	256,400	+0.82(+1.43%)
Nov 26, 2020	56.81	58.15	56.81	57.37	195,206	+0.30(+0.53%)
Nov 25, 2020	57.13	57.70	56.82	57.07	507,390	-0.06(-0.11%)
Nov 24, 2020	57.35	57.35	56.44	57.13	891,162	+0.25(+0.44%)
Nov 23, 2020	56.25	56.95	55.98	56.88	891,118	+0.57(+1.01%)
Nov 20, 2020	55.67	56.54	55.27	56.31	752,068	+0.66(+1.19%)
Nov 19, 2020	55.31	55.76	54.96	55.65	505,668	+0.31(+0.56%)
Nov 18, 2020	55.27	55.62	54.97	55.34	764,631	+0.09(+0.16%)
Nov 17, 2020	54.99	55.45	54.62	55.25	468,497	+0.08(+0.15%)
Nov 16, 2020	55.42	55.70	54.84	55.17	753,514	-0.38(-0.68%)
Nov 13, 2020	54.60	55.58	54.54	55.55	898,598	+1.23(+2.26%)
Nov 12, 2020	54.90	55.04	53.96	54.32	495,922	-0.46(-0.84%)
Nov 11, 2020	53.66	55.19	53.66	54.78	823,362	+1.47(+2.76%)
Nov 10, 2020	52.43	53.77	52.28	53.31	726,417	+0.44(+0.83%)
Nov 09, 2020	55.35	55.35	52.32	52.87	1,166,462	-1.16(-2.15%)
Nov 06, 2020	56.00	56.50	52.79	54.03	914,408	+2.76(+5.38%)
Nov 05, 2020	52.20	52.20	50.85	51.27	942,000	+0.89(+1.77%)
Nov 04, 2020	50.58	51.50	50.20	50.38	1,510,807	+0.89(+1.80%)
Nov 03, 2020	48.51	49.64	48.06	49.49	559,313	+1.31(+2.72%)
Nov 02, 2020	49.24	49.67	47.95	48.18	814,417	-0.77(-1.57%)
Oct 30, 2020	49.92	50.03	48.70	48.95	734,887	-1.24(-2.47%)
Oct 29, 2020	50.84	51.19	50.15	50.19	459,904	-0.45(-0.89%)
Oct 28, 2020	51.52	51.91	50.56	50.64	383,779	-1.57(-3.01%)
Oct 27, 2020	52.26	52.93	51.92	52.21	536,208	-0.05(-0.10%)
Oct 26, 2020	53.27	53.28	51.49	52.26	567,914	-1.26(-2.35%)
Oct 23, 2020	53.59	53.70	53.30	53.52	643,470	+0.04(+0.07%)
Oct 22, 2020	53.86	54.25	53.13	53.48	576,516	-0.43(-0.80%)
Oct 21, 2020	54.05	54.48	53.56	53.91	502,789	-0.35(-0.65%)
Oct 20, 2020	55.17	55.26	54.06	54.26	594,447	-0.76(-1.38%)
Oct 19, 2020	55.33	55.70	54.89	55.02	297,603	-0.20(-0.36%)
Oct 16, 2020	55.02	55.60	54.91	55.22	424,863	+0.30(+0.55%)
Oct 15, 2020	54.03	55.02	53.91	54.92	763,956	+0.30(+0.55%)
Oct 14, 2020	55.37	55.50	54.44	54.62	620,512	-0.71(-1.28%)
Oct 13, 2020	56.36	56.36	55.30	55.33	489,965	-0.24(-0.43%)
Oct 09, 2020		55.57	55.57	55.57	0	+0.38(+0.69%)
Oct 08, 2020	55.71	55.75	54.92	55.19	509,347	-0.25(-0.45%)
Oct 07, 2020	55.29	55.87	55.23	55.44	384,090	+0.32(+0.58%)
Oct 06, 2020	56.06	56.19	55.05	55.12	576,212	-1.08(-1.92%)
Oct 05, 2020	56.01	56.40	55.88	56.20	485,343	+0.30(+0.54%)
Oct 02, 2020	56.32	56.55	55.43	55.90	476,262	-0.87(-1.53%)
Oct 01, 2020	56.63	57.00	56.53	56.77	329,869	+0.49(+0.87%)
Sep 30, 2020	56.63	57.05	56.07	56.28	773,121	-0.28(-0.50%)
Sep 29, 2020	56.63	57.12	56.48	56.56	314,994	-0.18(-0.32%)
Sep 28, 2020	56.56	57.17	56.52	56.74	932,282	+0.61(+1.09%)
Sep 25, 2020	55.12	56.21	55.02	56.13	608,666	+1.00(+1.81%)
Sep 24, 2020	55.06	55.53	54.37	55.13	479,804	-0.16(-0.29%)
Sep 23, 2020	56.38	56.78	55.17	55.29	561,912	-0.85(-1.51%)
Sep 22, 2020	55.57	56.30	54.98	56.14	452,484	+0.85(+1.54%)
Sep 21, 2020	54.82	55.39	54.23	55.29	459,725	-0.11(-0.20%)
Sep 18, 2020	55.53	55.94	54.83	55.40	1,907,855	+0.03(+0.05%)
Sep 17, 2020	55.00	55.57	54.90	55.37	645,053	-0.17(-0.31%)
Sep 16, 2020	56.35	56.74	55.49	55.54	342,220	-0.84(-1.49%)
Sep 15, 2020	56.21	56.90	56.01	56.38	396,995	+0.47(+0.84%)
Sep 14, 2020	55.76	56.52	55.68	55.91	597,591	+0.30(+0.54%)
Sep 11, 2020	56.20	56.85	55.16	55.61	663,675	-0.39(-0.70%)
Sep 10, 2020	57.03	57.31	55.80	56.00	525,937	-0.95(-1.67%)
Sep 09, 2020	56.91	57.24	56.34	56.95	430,568	+0.73(+1.30%)
Sep 08, 2020	55.91	56.89	55.85	56.22	418,788	-0.68(-1.20%)
Sep 04, 2020		56.90	56.90	56.90	0	-1.63(-2.78%)
Sep 03, 2020	60.93	61.00	58.18	58.53	772,682	-2.82(-4.60%)
Sep 02, 2020	60.50	61.49	59.89	61.35	705,478	+1.22(+2.03%)
Sep 01, 2020	59.24	60.17	58.91	60.13	461,120	+0.97(+1.64%)
Aug 31, 2020	60.53	60.53	58.94	59.16	554,609	-1.26(-2.09%)
Aug 28, 2020	60.32	60.59	60.03	60.42	471,972	+0.22(+0.37%)
Aug 27, 2020	59.57	60.23	59.03	60.20	475,667	+0.68(+1.14%)
Aug 26, 2020	58.85	59.52	58.29	59.52	350,471	+1.14(+1.95%)
Aug 25, 2020	58.12	58.81	58.12	58.38	321,397	-0.06(-0.10%)
Aug 24, 2020	58.92	59.10	58.03	58.44	1,102,082	-0.17(-0.29%)
Aug 21, 2020	58.87	58.87	58.30	58.61	534,108	-0.25(-0.42%)
Aug 20, 2020	57.97	58.90	57.97	58.86	387,196	+0.86(+1.48%)
Aug 19, 2020	57.68	58.31	57.53	58.00	590,778	+0.35(+0.61%)
Aug 18, 2020	57.34	57.78	57.32	57.65	489,240	+0.12(+0.21%)
Aug 17, 2020	58.59	58.59	57.27	57.53	387,004	-0.26(-0.45%)
Aug 14, 2020	57.95	58.13	57.65	57.79	354,480	-0.14(-0.24%)
Aug 13, 2020	57.68	58.48	57.45	57.93	343,126	+0.21(+0.36%)
Aug 12, 2020	58.45	58.87	57.59	57.72	850,342	-0.70(-1.20%)
Aug 11, 2020	59.45	59.65	57.95	58.42	1,007,371	-1.23(-2.06%)
Aug 10, 2020	60.67	60.69	58.84	59.65	511,750	-1.63(-2.66%)
Aug 07, 2020	64.00	64.00	60.74	61.28	685,313	-0.29(-0.47%)
Aug 06, 2020	61.19	61.71	60.80	61.57	402,102	+0.59(+0.97%)
Aug 05, 2020	60.34	61.00	60.19	60.98	519,849	+0.62(+1.03%)
Aug 04, 2020	60.59	61.66	60.33	60.36	429,276	+0.07(+0.12%)
Jul 31, 2020		60.29	60.29	60.29	0	-0.14(-0.23%)
Jul 30, 2020	59.01	60.56	58.96	60.43	346,029	+0.44(+0.73%)
Jul 29, 2020	59.32	60.44	59.23	59.99	398,096	+0.83(+1.40%)
Jul 28, 2020	59.63	59.71	59.11	59.16	325,136	-0.69(-1.15%)
Jul 27, 2020	59.74	60.02	59.04	59.85	387,473	+0.14(+0.23%)
Jul 24, 2020	60.07	60.18	59.54	59.71	451,034	-0.70(-1.16%)
Jul 23, 2020	60.59	60.99	60.20	60.41	689,045	+0.11(+0.18%)
Jul 22, 2020	60.32	60.56	59.83	60.30	248,179	+0.20(+0.33%)
Jul 21, 2020	60.94	61.05	59.73	60.10	553,608	+0.08(+0.13%)
Jul 20, 2020	58.47	60.06	58.47	60.02	367,918	+1.51(+2.58%)
Jul 17, 2020	57.69	58.58	57.69	58.51	265,094	+0.79(+1.37%)
Jul 16, 2020	57.78	57.79	57.01	57.72	340,038	-0.39(-0.67%)
Jul 15, 2020	57.60	58.64	57.43	58.11	419,332	+0.51(+0.89%)
Jul 14, 2020	56.78	57.64	56.34	57.60	573,773	+0.39(+0.68%)
Jul 13, 2020	58.28	58.28	57.04	57.21	376,492	-0.83(-1.43%)
Jul 10, 2020	58.59	58.61	57.72	58.04	326,501	-0.55(-0.94%)
Jul 09, 2020	58.63	58.89	57.86	58.59	416,693	+0.14(+0.24%)
Jul 08, 2020	58.28	58.57	57.80	58.45	291,339	+0.16(+0.27%)
Jul 07, 2020	58.77	59.22	58.25	58.29	402,028	-0.51(-0.87%)
Jul 06, 2020	58.84	59.37	58.55	58.80	450,877	+0.15(+0.26%)
Jul 03, 2020	58.30	58.85	58.15	58.65	145,770	+0.29(+0.50%)
Jul 02, 2020	58.65	58.77	58.01	58.36	652,866	+0.71(+1.23%)
Jun 30, 2020		57.65	57.65	57.65	0	-0.43(-0.74%)
Jun 29, 2020	58.41	58.84	57.68	58.08	422,868	-0.06(-0.10%)
Jun 26, 2020	59.02	59.15	58.06	58.14	410,825	-0.78(-1.32%)
Jun 25, 2020	57.68	58.97	57.15	58.92	409,579	+1.07(+1.85%)
Jun 24, 2020	58.21	58.57	57.24	57.85	711,418	-0.56(-0.96%)
Jun 23, 2020	59.27	59.51	58.37	58.41	775,533	-0.69(-1.17%)
Jun 22, 2020	57.89	59.22	57.60	59.10	560,293	+1.06(+1.83%)
Jun 19, 2020	58.35	58.35	57.29	58.04	2,807,980	+0.12(+0.21%)
Jun 18, 2020	57.77	58.10	57.51	57.92	452,835	+0.20(+0.35%)
Jun 17, 2020	58.12	58.43	57.64	57.72	358,716	-0.12(-0.21%)
Jun 16, 2020	57.60	58.70	57.53	57.84	503,557	+1.07(+1.88%)
Jun 15, 2020	56.17	57.09	55.94	56.77	356,739	-0.15(-0.26%)
Jun 12, 2020	57.18	57.48	56.13	56.92	613,843	+0.73(+1.30%)
Jun 11, 2020	57.75	58.03	56.13	56.19	586,536	-2.25(-3.85%)
Jun 10, 2020	58.23	58.74	58.05	58.44	299,832	+0.54(+0.93%)
Jun 09, 2020	57.75	58.19	57.63	57.90	583,787	-0.19(-0.33%)
Jun 08, 2020	58.14	58.35	57.61	58.09	991,541	+0.08(+0.14%)
Jun 05, 2020	58.03	58.60	57.33	58.01	385,377	+0.58(+1.01%)
Jun 04, 2020	58.69	58.81	57.25	57.43	625,139	-1.28(-2.18%)
Jun 03, 2020	58.47	59.02	57.96	58.71	717,292	+0.66(+1.14%)
Jun 02, 2020	57.12	58.17	56.98	58.05	551,777	+0.99(+1.74%)
Jun 01, 2020	57.09	57.41	56.78	57.06	830,145	-0.14(-0.24%)
May 29, 2020	56.36	57.34	56.36	57.20	1,026,216	+0.87(+1.54%)
May 28, 2020	55.90	56.68	55.56	56.33	756,733	+0.33(+0.59%)
May 27, 2020	56.63	56.63	54.91	56.00	735,115	+0.03(+0.05%)
May 26, 2020	57.31	57.80	55.82	55.97	996,734	-1.05(-1.84%)
May 25, 2020	55.86	57.67	55.82	57.02	269,632	+1.56(+2.81%)
May 22, 2020	54.67	55.50	54.57	55.46	709,635	+0.95(+1.74%)
May 21, 2020	54.99	54.99	54.12	54.51	414,122	-0.40(-0.73%)
May 20, 2020	56.14	56.14	54.68	54.91	467,210	-0.46(-0.83%)
May 19, 2020	55.77	56.38	55.32	55.37	608,441	+1.48(+2.75%)
May 15, 2020		53.89	53.89	53.89	0	+0.57(+1.07%)
May 14, 2020	53.14	53.40	52.40	53.32	440,729	-0.40(-0.74%)
May 13, 2020	54.67	55.21	53.53	53.72	774,347	-1.09(-1.99%)
May 12, 2020	56.04	56.50	54.80	54.81	845,880	-0.93(-1.67%)
May 11, 2020	54.99	56.09	54.72	55.74	409,082	+0.63(+1.14%)
May 08, 2020	55.77	55.77	54.79	55.11	344,216	+0.43(+0.79%)
May 07, 2020	55.37	55.59	54.59	54.68	401,271	-0.07(-0.13%)
May 06, 2020	54.76	55.37	54.55	54.75	971,540	+0.37(+0.68%)
May 05, 2020	53.95	54.96	53.34	54.38	729,825	+0.56(+1.04%)
May 04, 2020	52.97	54.10	52.62	53.82	899,049	+0.49(+0.92%)
May 01, 2020	51.32	53.86	51.32	53.33	1,361,618	+0.73(+1.39%)
Apr 30, 2020	53.36	53.48	52.32	52.60	807,647	-0.15(-0.28%)
Apr 29, 2020	51.42	53.25	51.42	52.75	646,960	+1.75(+3.43%)
Apr 28, 2020	52.51	52.91	50.79	51.00	1,049,261	-1.05(-2.02%)
Apr 27, 2020	52.57	52.58	51.45	52.05	558,989	+0.05(+0.10%)
Apr 24, 2020	51.84	52.27	51.44	52.00	932,766	+0.02(+0.04%)
Apr 23, 2020	52.51	52.70	51.72	51.98	587,895	-0.50(-0.95%)
Apr 22, 2020	52.25	52.67	51.81	52.48	889,879	+1.09(+2.12%)
Apr 21, 2020	53.56	54.03	51.39	51.39	1,162,175	-3.14(-5.76%)
Apr 20, 2020	54.17	54.73	53.36	54.53	590,091	-0.43(-0.78%)
Apr 17, 2020	54.81	55.01	53.90	54.96	938,433	+1.51(+2.83%)
Apr 16, 2020	52.08	53.68	51.70	53.45	1,082,912	+1.64(+3.17%)
Apr 15, 2020	51.14	52.24	51.14	51.81	971,958	-0.39(-0.75%)
Apr 14, 2020	50.66	52.38	50.61	52.20	642,869	+2.38(+4.78%)
Apr 13, 2020	51.36	51.36	49.82	49.82	661,784	-1.69(-3.28%)
Apr 09, 2020		51.51	51.51	51.51	0	+0.41(+0.80%)
Apr 08, 2020	50.79	51.48	49.60	51.10	1,281,366	+0.88(+1.75%)
Apr 07, 2020	53.07	53.07	49.86	50.22	1,305,023	-1.57(-3.03%)
Apr 06, 2020	50.05	51.95	49.63	51.79	978,345	+3.66(+7.60%)
Apr 03, 2020	48.67	48.83	47.85	48.13	575,317	-0.84(-1.72%)
Apr 02, 2020	47.67	49.10	47.67	48.97	522,804	+0.48(+0.99%)
Apr 01, 2020	48.31	49.37	47.87	48.49	885,346	-0.72(-1.46%)
Mar 31, 2020	48.79	50.16	48.26	49.21	828,416	+0.68(+1.40%)
Mar 30, 2020	46.92	48.57	46.18	48.53	586,539	+2.58(+5.61%)
Mar 27, 2020	48.25	48.53	45.64	45.95	2,045,127	-4.05(-8.10%)
Mar 26, 2020	46.88	50.07	46.35	50.00	932,187	+3.66(+7.90%)
Mar 25, 2020	46.15	49.00	45.79	46.34	1,004,616	-0.16(-0.34%)
Mar 24, 2020	44.28	46.50	43.57	46.50	2,325,933	+3.86(+9.05%)
Mar 23, 2020	44.93	45.09	42.30	42.64	1,085,012	-2.19(-4.89%)
Mar 20, 2020	46.60	47.71	44.01	44.83	2,475,372	-1.88(-4.02%)
Mar 19, 2020	45.94	47.43	44.84	46.71	1,092,325	+0.05(+0.11%)
Mar 18, 2020	46.20	47.85	43.56	46.66	1,342,561	-1.15(-2.41%)
Mar 17, 2020	46.28	48.66	44.15	47.81	1,709,707	+2.36(+5.19%)
Mar 16, 2020	47.12	48.95	45.38	45.45	1,040,993	-5.47(-10.74%)
Mar 13, 2020	48.12	51.00	47.15	50.92	2,343,778	+4.14(+8.85%)
Mar 12, 2020	49.45	49.45	45.00	46.78	1,806,696	-4.97(-9.60%)
Mar 11, 2020	53.07	53.43	51.04	51.75	1,482,117	-2.42(-4.47%)
Mar 10, 2020	52.74	54.30	51.63	54.17	1,851,675	+2.65(+5.14%)
Mar 09, 2020	53.11	54.15	50.76	51.52	1,210,591	-4.24(-7.60%)
Mar 06, 2020	56.28	56.51	54.83	55.76	830,687	-1.74(-3.03%)
Mar 05, 2020	57.10	58.09	56.89	57.50	820,898	-0.84(-1.44%)
Mar 04, 2020	56.97	58.34	56.53	58.34	940,827	+2.13(+3.79%)
Mar 03, 2020	57.31	57.92	56.07	56.21	1,920,718	-0.74(-1.30%)