Molson Coors Brewing (NY: TAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.79	50.90	49.89	50.39	3,212,527	-0.50(-0.99%)
Apr 29, 2021	48.65	51.09	48.01	50.90	4,999,895	+3.33(+7.00%)
Apr 28, 2021	48.17	48.50	47.34	47.57	2,471,119	-0.17(-0.36%)
Apr 27, 2021	48.40	48.61	47.65	47.74	1,579,779	-0.81(-1.66%)
Apr 26, 2021	47.91	48.59	47.60	48.55	1,570,318	+0.61(+1.28%)
Apr 23, 2021	47.92	48.41	47.70	47.93	1,621,312	-0.01(-0.02%)
Apr 22, 2021	48.68	48.80	47.90	47.94	1,731,607	-0.82(-1.67%)
Apr 21, 2021	48.36	49.14	48.11	48.76	2,356,959	+0.68(+1.41%)
Apr 20, 2021	49.46	49.93	47.91	48.08	2,148,405	-1.45(-2.93%)
Apr 19, 2021	49.06	49.66	48.53	49.53	1,811,055	+0.50(+1.01%)
Apr 16, 2021	48.79	49.14	48.47	49.03	1,745,844	+0.49(+1.00%)
Apr 15, 2021	46.97	48.59	46.97	48.55	2,315,231	+1.64(+3.50%)
Apr 14, 2021	47.57	47.74	46.56	46.91	2,253,938	-0.54(-1.14%)
Apr 13, 2021	45.76	47.85	45.70	47.45	3,925,121	+1.03(+2.21%)
Apr 12, 2021	46.11	46.61	46.04	46.42	1,670,909	+0.57(+1.24%)
Apr 09, 2021	47.48	47.51	45.78	45.85	2,362,941	-1.45(-3.06%)
Apr 08, 2021	46.91	47.63	46.51	47.30	3,178,838	-0.13(-0.27%)
Apr 07, 2021	48.34	48.60	47.29	47.43	2,057,192	-0.63(-1.32%)
Apr 06, 2021	48.14	48.94	47.80	48.06	2,156,132	-0.31(-0.64%)
Apr 05, 2021	48.01	48.83	47.76	48.37	1,966,617	+0.78(+1.64%)
Apr 01, 2021	46.92	47.67	46.00	47.59	2,081,600	+0.69(+1.47%)
Mar 31, 2021	47.59	48.05	46.88	46.91	2,430,204	-1.09(-2.27%)
Mar 30, 2021	48.41	48.84	47.48	48.00	2,346,821	-0.52(-1.08%)
Mar 29, 2021	46.77	48.80	46.76	48.52	3,508,027	+1.41(+3.00%)
Mar 26, 2021	46.23	47.14	46.14	47.11	1,953,360	+1.16(+2.54%)
Mar 25, 2021	44.41	46.23	44.05	45.94	2,275,729	+1.60(+3.60%)
Mar 24, 2021	44.77	45.00	44.27	44.35	2,477,455	-0.39(-0.88%)
Mar 23, 2021	45.76	45.76	44.31	44.74	3,175,612	-0.97(-2.13%)
Mar 22, 2021	45.12	45.71	44.58	45.71	2,689,270	+0.60(+1.32%)
Mar 19, 2021	44.57	45.32	43.43	45.12	4,846,708	+0.05(+0.10%)
Mar 18, 2021	44.95	46.10	44.95	45.07	3,618,190	+0.45(+1.01%)
Mar 17, 2021	44.62	45.04	44.04	44.62	4,406,351	+0.23(+0.52%)
Mar 16, 2021	43.32	44.66	42.87	44.39	3,667,185	+0.71(+1.62%)
Mar 15, 2021	42.74	44.14	42.65	43.69	3,175,251	+0.93(+2.17%)
Mar 12, 2021	42.47	43.05	42.27	42.76	2,563,261	+0.60(+1.41%)
Mar 11, 2021	42.40	43.00	41.91	42.17	3,136,330	-0.80(-1.86%)
Mar 10, 2021	42.83	43.89	42.71	42.96	2,537,636	+0.43(+1.01%)
Mar 09, 2021	44.11	44.11	42.52	42.53	2,702,493	-1.18(-2.71%)
Mar 08, 2021	42.62	44.15	42.52	43.72	3,156,088	+1.38(+3.27%)
Mar 05, 2021	42.05	42.83	41.73	42.33	4,347,708	+0.71(+1.70%)
Mar 04, 2021	41.51	42.56	40.82	41.62	2,924,555	+0.40(+0.98%)
Mar 03, 2021	41.60	42.20	40.94	41.22	2,956,875	-0.02(-0.04%)
Mar 02, 2021	40.85	41.60	40.69	41.24	1,957,900	+0.11(+0.27%)
Mar 01, 2021	41.56	42.31	41.06	41.13	1,509,542	+0.37(+0.90%)
Feb 26, 2021	42.00	42.25	40.68	40.76	2,875,463	-1.27(-3.01%)
Feb 25, 2021	42.85	43.42	42.00	42.03	3,183,626	-1.08(-2.51%)
Feb 24, 2021	43.26	43.49	42.59	43.11	3,312,316	+0.03(+0.06%)
Feb 23, 2021	41.62	43.27	41.10	43.08	3,756,776	+1.71(+4.12%)
Feb 22, 2021	40.90	41.64	40.73	41.38	2,415,956	+0.66(+1.62%)
Feb 19, 2021	41.13	41.99	40.65	40.72	3,331,389	-0.13(-0.31%)
Feb 18, 2021	41.44	41.83	40.79	40.84	2,381,357	-0.77(-1.85%)
Feb 17, 2021	40.72	41.73	40.51	41.62	3,247,263	+0.81(+1.98%)
Feb 16, 2021	40.98	41.40	40.00	40.81	3,898,799	+0.45(+1.11%)
Feb 12, 2021	40.79	41.13	39.95	40.36	5,181,264	-0.45(-1.10%)
Feb 11, 2021	42.17	42.63	39.83	40.81	8,916,533	-4.11(-9.15%)
Feb 10, 2021	44.71	45.19	44.06	44.92	3,281,166	+0.29(+0.66%)
Feb 09, 2021	44.82	45.10	44.16	44.62	2,073,750	-0.05(-0.12%)
Feb 08, 2021	44.87	45.15	44.26	44.68	1,987,541	-0.24(-0.53%)
Feb 05, 2021	45.15	45.75	44.59	44.92	2,277,230	-0.07(-0.16%)
Feb 04, 2021	45.39	45.70	44.55	44.99	1,927,246	-0.28(-0.63%)
Feb 03, 2021	45.13	45.63	44.69	45.27	2,022,676	+0.44(+0.98%)
Feb 02, 2021	45.47	45.71	44.58	44.83	2,060,385	-0.57(-1.25%)
Feb 01, 2021	46.35	46.72	44.97	45.40	2,721,770	-0.60(-1.30%)
Jan 29, 2021	47.73	48.15	45.68	46.00	2,740,681	-1.67(-3.50%)
Jan 28, 2021	50.24	50.72	47.57	47.67	2,301,060	-2.76(-5.47%)
Jan 27, 2021	48.43	51.45	48.20	50.43	4,125,809	+1.52(+3.11%)
Jan 26, 2021	47.87	48.93	47.61	48.91	2,775,438	+1.54(+3.25%)
Jan 25, 2021	45.85	48.09	45.81	47.36	1,990,445	+1.04(+2.24%)
Jan 22, 2021	45.99	46.51	45.81	46.33	1,399,946	-0.12(-0.26%)
Jan 21, 2021	46.87	47.13	45.85	46.45	1,701,962	-0.45(-0.96%)
Jan 20, 2021	47.67	47.80	46.33	46.90	2,183,413	-0.82(-1.71%)
Jan 19, 2021	48.55	48.78	47.47	47.71	1,945,143	-0.47(-0.97%)
Jan 15, 2021	48.82	48.90	47.96	48.18	2,022,932	-0.88(-1.79%)
Jan 14, 2021	48.26	49.26	47.77	49.06	2,075,106	+1.11(+2.31%)
Jan 13, 2021	47.18	48.81	46.92	47.95	2,847,393	+0.40(+0.85%)
Jan 12, 2021	45.85	47.97	45.85	47.55	3,165,167	+1.99(+4.37%)
Jan 11, 2021	44.86	45.91	44.77	45.56	2,396,370	+0.17(+0.36%)
Jan 08, 2021	45.10	45.43	44.78	45.39	1,236,921	+0.32(+0.71%)
Jan 07, 2021	45.29	45.64	44.64	45.07	2,092,132	-0.09(-0.20%)
Jan 06, 2021	43.91	45.90	43.89	45.16	3,664,943	+2.06(+4.79%)
Jan 05, 2021	42.10	43.38	41.85	43.10	2,856,125	+1.24(+2.96%)
Jan 04, 2021	42.66	42.66	41.09	41.86	2,025,073	+0.42(+1.02%)
Dec 31, 2020		41.44	41.44	41.44	1,310,759	-0.05(-0.11%)
Dec 30, 2020	41.55	41.86	41.27	41.49	1,310,759	-0.28(-0.66%)
Dec 29, 2020	42.10	42.39	41.56	41.76	2,300,301	+0.06(+0.13%)
Dec 28, 2020	42.03	42.12	41.23	41.71	2,406,412	+0.01(+0.02%)
Dec 24, 2020	41.82	41.82	41.17	41.70	548,397	+0.07(+0.18%)
Dec 23, 2020	40.98	41.78	40.89	41.62	1,228,581	+0.89(+2.18%)
Dec 22, 2020	40.85	41.29	40.27	40.73	3,034,159	-0.15(-0.36%)
Dec 21, 2020	40.78	41.10	40.31	40.88	1,512,768	-0.85(-2.04%)
Dec 18, 2020	41.98	42.02	41.09	41.73	3,186,247	-0.42(-1.00%)
Dec 17, 2020	42.93	43.04	41.76	42.16	1,938,578	-0.28(-0.65%)
Dec 16, 2020	41.90	42.93	41.90	42.43	3,629,624	+0.22(+0.52%)
Dec 15, 2020	42.49	42.54	41.91	42.21	1,655,394	+0.10(+0.24%)
Dec 14, 2020	43.92	44.27	42.09	42.11	2,517,289	-1.27(-2.92%)
Dec 11, 2020	43.66	44.31	43.17	43.38	1,822,831	-0.83(-1.89%)
Dec 10, 2020	44.05	44.51	43.86	44.21	1,942,518	+0.12(+0.27%)
Dec 09, 2020	44.29	44.29	43.64	44.09	2,066,124	+0.14(+0.31%)
Dec 08, 2020	43.27	44.59	43.27	43.95	2,481,562	+0.25(+0.57%)
Dec 07, 2020	43.43	43.99	43.01	43.71	2,282,380	+0.11(+0.25%)
Dec 04, 2020	43.08	43.61	42.66	43.60	1,909,960	+0.80(+1.86%)
Dec 03, 2020	41.74	42.86	41.65	42.80	1,998,060	+1.27(+3.05%)
Dec 02, 2020	42.25	42.39	41.08	41.53	3,549,788	-0.88(-2.08%)
Dec 01, 2020	42.64	43.27	42.19	42.41	3,627,101	+0.23(+0.54%)
Nov 30, 2020	42.49	42.76	41.92	42.18	5,901,310	-0.73(-1.71%)
Nov 27, 2020	42.52	43.27	42.34	42.92	2,404,706	+0.28(+0.65%)
Nov 25, 2020	42.94	43.08	41.96	42.64	3,795,275	-0.50(-1.15%)
Nov 24, 2020	41.07	43.38	41.07	43.14	3,676,047	+2.67(+6.59%)
Nov 23, 2020	40.26	40.56	39.79	40.47	2,021,466	+0.52(+1.31%)
Nov 20, 2020	40.17	40.62	39.68	39.95	1,897,964	-0.44(-1.09%)
Nov 19, 2020	39.81	40.69	39.66	40.39	1,772,788	+0.44(+1.10%)
Nov 18, 2020	41.54	41.71	39.92	39.95	3,502,000	-1.44(-3.48%)
Nov 17, 2020	40.45	41.59	40.13	41.39	2,617,885	+0.19(+0.47%)
Nov 16, 2020	41.51	41.64	40.00	41.19	4,267,457	+0.72(+1.77%)
Nov 13, 2020	38.88	40.82	38.78	40.48	3,146,445	+1.78(+4.60%)
Nov 12, 2020	38.40	39.04	38.01	38.70	2,079,609	-0.16(-0.40%)
Nov 11, 2020	39.30	39.34	38.52	38.85	2,311,275	-0.39(-1.00%)
Nov 10, 2020	38.09	39.55	37.45	39.25	3,670,451	+1.50(+3.98%)
Nov 09, 2020	37.69	38.96	37.06	37.75	4,683,533	+2.60(+7.41%)
Nov 06, 2020	35.12	35.45	34.92	35.14	2,314,634	+0.06(+0.18%)
Nov 05, 2020	35.00	35.43	34.45	35.08	3,161,289	+0.88(+2.57%)
Nov 04, 2020	34.90	34.95	33.49	34.20	6,153,965	-1.27(-3.59%)
Nov 03, 2020	34.83	35.76	34.67	35.47	4,394,571	+1.04(+3.01%)
Nov 02, 2020	32.55	34.44	32.11	34.43	5,377,197	+2.10(+6.49%)
Oct 30, 2020	30.64	32.37	30.64	32.33	6,094,206	+1.72(+5.63%)
Oct 29, 2020	30.40	31.61	29.84	30.61	5,603,944	+0.43(+1.43%)
Oct 28, 2020	30.47	30.72	29.91	30.18	3,551,487	-0.83(-2.66%)
Oct 27, 2020	31.67	31.86	30.96	31.00	2,138,814	-0.98(-3.07%)
Oct 26, 2020	32.52	32.52	31.56	31.99	1,666,392	-0.73(-2.24%)
Oct 23, 2020	32.98	33.20	32.42	32.72	1,359,054	+0.35(+1.08%)
Oct 22, 2020	31.71	32.44	31.40	32.37	1,615,871	+0.65(+2.05%)
Oct 21, 2020	31.56	32.07	31.28	31.72	2,032,507	-0.10(-0.32%)
Oct 20, 2020	32.15	32.33	31.54	31.82	1,564,434	-0.02(-0.06%)
Oct 19, 2020	32.52	32.71	31.68	31.84	1,609,320	-0.62(-1.92%)
Oct 16, 2020	32.55	32.87	32.31	32.46	1,687,504	-0.16(-0.48%)
Oct 15, 2020	32.11	32.66	31.77	32.62	2,068,791	+0.16(+0.48%)
Oct 14, 2020	32.28	32.65	32.24	32.46	1,601,646	+0.05(+0.17%)
Oct 13, 2020	32.55	32.71	32.33	32.41	2,076,639	-0.28(-0.87%)
Oct 12, 2020	33.02	33.23	32.23	32.69	5,934,710	-0.42(-1.27%)
Oct 09, 2020	33.75	33.99	33.02	33.11	1,798,514	-0.63(-1.88%)
Oct 08, 2020	32.84	33.85	32.63	33.75	2,484,931	+1.03(+3.14%)
Oct 07, 2020	32.67	33.51	32.56	32.72	3,215,565	+0.70(+2.18%)
Oct 06, 2020	32.40	32.99	31.99	32.02	2,497,675	-0.03(-0.09%)
Oct 05, 2020	31.41	32.08	31.01	32.05	2,861,300	+0.83(+2.67%)
Oct 02, 2020	29.79	31.41	29.67	31.22	3,097,265	+1.16(+3.84%)
Oct 01, 2020	30.72	30.82	29.92	30.06	3,333,583	-0.72(-2.32%)
Sep 30, 2020	30.86	31.06	30.41	30.78	2,646,524	+0.03(+0.09%)
Sep 29, 2020	31.87	32.33	30.75	30.75	4,118,173	-0.05(-0.15%)
Sep 28, 2020	30.49	30.87	30.12	30.79	2,000,792	+0.85(+2.85%)
Sep 25, 2020	30.14	30.45	29.52	29.94	2,568,168	-0.37(-1.21%)
Sep 24, 2020	30.23	30.52	29.45	30.31	3,913,430	-0.03(-0.09%)
Sep 23, 2020	31.06	31.33	30.34	30.34	3,077,527	-0.60(-1.93%)
Sep 22, 2020	30.75	31.15	30.73	30.93	2,389,803	+0.13(+0.42%)
Sep 21, 2020	31.06	31.16	30.34	30.80	4,053,326	-0.66(-2.10%)
Sep 18, 2020	32.09	32.32	31.26	31.46	5,440,687	-0.69(-2.14%)
Sep 17, 2020	31.61	32.19	31.14	32.15	2,314,301	+0.46(+1.45%)
Sep 16, 2020	31.81	32.33	31.64	31.69	2,695,404	+0.25(+0.79%)
Sep 15, 2020	31.87	32.04	31.11	31.45	4,075,737	-0.66(-2.06%)
Sep 14, 2020	32.40	32.56	32.00	32.11	1,843,416	-0.07(-0.23%)
Sep 11, 2020	32.65	32.67	31.72	32.18	3,060,843	-0.47(-1.43%)
Sep 10, 2020	34.64	34.64	32.51	32.65	3,665,481	-1.76(-5.12%)
Sep 09, 2020	34.85	35.21	34.38	34.41	2,644,292	-0.22(-0.64%)
Sep 08, 2020	35.06	35.26	34.41	34.63	1,985,385	-0.51(-1.46%)
Sep 04, 2020	35.04	35.39	34.47	35.14	1,787,936	+0.29(+0.84%)
Sep 03, 2020	35.12	35.50	34.50	34.85	2,550,578	+0.07(+0.21%)
Sep 02, 2020	34.09	34.87	33.97	34.77	1,726,157	+0.83(+2.46%)
Sep 01, 2020	34.34	34.36	33.64	33.94	2,034,639	-0.58(-1.67%)
Aug 31, 2020	34.56	34.78	34.37	34.52	2,077,796	-0.23(-0.66%)
Aug 28, 2020	34.64	34.84	34.32	34.75	1,389,260	+0.29(+0.85%)
Aug 27, 2020	34.43	35.10	34.33	34.45	946,613	+0.06(+0.19%)
Aug 26, 2020	34.50	34.84	34.13	34.39	934,217	-0.11(-0.32%)
Aug 25, 2020	35.08	35.23	34.49	34.50	1,013,133	-0.37(-1.05%)
Aug 24, 2020	33.91	34.88	33.64	34.87	1,145,195	+1.12(+3.32%)
Aug 21, 2020	33.90	33.95	33.22	33.75	1,976,806	-0.33(-0.97%)
Aug 20, 2020	34.39	34.60	34.05	34.08	1,076,890	-0.63(-1.82%)
Aug 19, 2020	34.74	35.12	34.53	34.71	1,243,412	+0.08(+0.24%)
Aug 18, 2020	34.67	34.86	34.29	34.63	1,146,064	+0.02(+0.05%)
Aug 17, 2020	34.52	34.92	34.17	34.61	1,772,608	+0.05(+0.16%)
Aug 14, 2020	34.35	34.91	34.26	34.55	982,078	-0.12(-0.34%)
Aug 13, 2020	34.97	35.23	34.48	34.67	1,168,218	-0.57(-1.61%)
Aug 12, 2020	35.52	35.85	34.99	35.24	1,857,126	+0.20(+0.58%)
Aug 11, 2020	35.51	35.98	34.95	35.04	2,008,267	+0.28(+0.82%)
Aug 10, 2020	34.32	34.80	34.30	34.76	1,902,435	+0.58(+1.69%)
Aug 07, 2020	33.25	34.22	33.25	34.18	1,557,628	+0.64(+1.91%)
Aug 06, 2020	33.17	33.71	33.11	33.54	1,722,938	+0.04(+0.11%)
Aug 05, 2020	34.00	34.19	33.32	33.50	1,777,710	-0.20(-0.60%)
Aug 04, 2020	33.73	34.15	33.57	33.70	1,704,282	-0.06(-0.16%)
Aug 03, 2020	34.43	34.44	33.64	33.76	1,918,433	-0.65(-1.89%)
Jul 31, 2020	34.42	35.13	33.91	34.41	4,812,031	+0.07(+0.21%)
Jul 30, 2020	35.23	35.78	34.04	34.33	4,679,714	+0.65(+1.93%)
Jul 29, 2020	33.48	33.87	33.03	33.68	2,802,960	+0.38(+1.13%)
Jul 28, 2020	33.01	33.78	33.01	33.31	2,304,377	+0.16(+0.47%)
Jul 27, 2020	33.32	33.46	32.83	33.15	1,759,799	-0.31(-0.93%)
Jul 24, 2020	33.38	33.70	33.23	33.46	1,716,946	-0.05(-0.16%)
Jul 23, 2020	32.77	33.72	32.72	33.52	2,096,692	+0.69(+2.10%)
Jul 22, 2020	32.65	33.00	32.34	32.83	1,551,666	-0.05(-0.14%)
Jul 21, 2020	32.38	33.23	32.38	32.88	1,980,246	+0.78(+2.43%)
Jul 20, 2020	32.94	32.94	31.90	32.10	2,025,004	-0.99(-2.99%)
Jul 17, 2020	33.02	33.38	32.71	33.09	1,627,201	+0.01(+0.03%)
Jul 16, 2020	32.71	33.43	32.54	33.08	1,323,050	+0.28(+0.84%)
Jul 15, 2020	32.86	33.55	32.63	32.80	2,343,136	+0.63(+1.97%)
Jul 14, 2020	31.23	32.30	30.91	32.17	1,968,949	+0.70(+2.21%)
Jul 13, 2020	31.75	31.86	30.88	31.47	2,275,854	-0.31(-0.98%)
Jul 10, 2020	30.59	31.82	30.46	31.78	1,643,012	+1.29(+4.24%)
Jul 09, 2020	31.66	31.76	30.43	30.49	2,346,042	-1.37(-4.29%)
Jul 08, 2020	31.91	32.21	31.55	31.86	2,323,993	+0.07(+0.23%)
Jul 07, 2020	32.24	32.42	31.78	31.78	2,190,680	-0.92(-2.80%)
Jul 06, 2020	33.01	33.28	32.23	32.70	1,706,091	+0.29(+0.91%)
Jul 02, 2020	32.76	33.14	32.24	32.41	1,571,586	+0.26(+0.80%)
Jul 01, 2020	31.67	32.61	31.19	32.15	3,191,145	+0.64(+2.04%)
Jun 30, 2020	32.49	32.51	30.77	31.51	7,112,730	-0.97(-2.99%)
Jun 29, 2020	32.09	32.74	31.92	32.48	3,053,263	+0.91(+2.88%)
Jun 26, 2020	32.42	32.48	31.37	31.57	3,929,403	-1.05(-3.23%)
Jun 25, 2020	33.14	33.14	32.11	32.63	3,618,299	-0.84(-2.52%)
Jun 24, 2020	34.28	34.32	33.08	33.47	3,295,859	-1.35(-3.87%)
Jun 23, 2020	35.28	35.33	34.53	34.82	2,062,316	+0.02(+0.05%)
Jun 22, 2020	34.67	34.92	34.18	34.80	1,916,615	-0.07(-0.21%)
Jun 19, 2020	36.24	36.59	34.77	34.87	4,154,585	-0.96(-2.69%)
Jun 18, 2020	35.09	36.04	34.90	35.84	1,479,876	+0.28(+0.80%)
Jun 17, 2020	36.62	36.70	35.34	35.55	2,185,311	-0.94(-2.59%)
Jun 16, 2020	36.45	36.66	34.98	36.50	4,641,897	+1.41(+4.02%)
Jun 15, 2020	33.78	35.45	33.48	35.09	2,693,869	+0.19(+0.55%)
Jun 12, 2020	34.53	34.94	33.70	34.89	3,557,334	+1.38(+4.10%)
Jun 11, 2020	34.85	35.31	33.36	33.52	3,435,046	-2.71(-7.47%)
Jun 10, 2020	38.26	38.27	36.20	36.22	2,279,625	-2.06(-5.39%)
Jun 09, 2020	38.75	39.00	38.17	38.29	2,954,414	-1.49(-3.74%)
Jun 08, 2020	39.66	40.06	39.08	39.77	3,062,454	+0.89(+2.29%)
Jun 05, 2020	40.08	40.62	38.78	38.88	3,218,198	+0.08(+0.21%)
Jun 04, 2020	37.23	38.80	37.06	38.80	8,088,976	+1.62(+4.37%)
Jun 03, 2020	36.68	38.14	36.59	37.18	4,495,025	+1.12(+3.10%)
Jun 02, 2020	35.42	36.13	35.12	36.06	2,292,263	+1.24(+3.56%)
Jun 01, 2020	34.98	35.21	34.60	34.82	2,081,711	+0.01(+0.03%)
May 29, 2020	34.48	34.88	34.03	34.81	3,866,047	-0.36(-1.02%)
May 28, 2020	37.00	37.09	35.09	35.17	3,156,680	-1.27(-3.50%)
May 27, 2020	34.51	36.50	34.21	36.44	5,298,566	+2.62(+7.76%)
May 26, 2020	34.24	34.61	33.35	33.82	6,261,872	+0.05(+0.14%)
May 22, 2020	33.51	34.05	33.12	33.77	3,109,260	+0.04(+0.11%)
May 21, 2020	34.52	34.74	33.66	33.74	6,086,726	-1.01(-2.90%)
May 20, 2020	35.10	35.37	34.59	34.75	1,845,166	+0.06(+0.16%)
May 19, 2020	35.31	35.43	34.41	34.69	1,612,654	-0.66(-1.87%)
May 18, 2020	34.29	35.60	34.29	35.35	2,043,095	+2.02(+6.05%)
May 15, 2020	33.30	33.89	32.97	33.33	2,132,307	+0.05(+0.17%)
May 14, 2020	32.61	33.47	31.76	33.28	2,663,476	+0.06(+0.19%)
May 13, 2020	34.24	34.32	32.78	33.22	2,598,522	-1.35(-3.90%)
May 12, 2020	35.39	35.56	34.56	34.56	2,293,619	-0.78(-2.21%)
May 11, 2020	35.40	35.78	35.04	35.34	2,053,985	-0.32(-0.90%)
May 08, 2020	35.19	35.82	34.81	35.66	1,738,320	+1.18(+3.43%)
May 07, 2020	34.98	35.43	34.07	34.48	2,235,642	-0.07(-0.21%)
May 06, 2020	34.74	35.11	34.06	34.55	2,203,367	+0.22(+0.64%)
May 05, 2020	35.24	35.40	34.33	34.33	2,172,812	-0.69(-1.96%)
May 04, 2020	35.31	35.58	34.19	35.02	3,195,897	-0.67(-1.88%)