Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	76.24	77.03	76.05	76.88	6,080,774	+0.34(+0.45%)
Apr 29, 2021	77.17	77.39	76.19	76.53	6,753,308	-0.19(-0.25%)
Apr 28, 2021	75.25	76.77	75.25	76.73	7,756,838	+0.25(+0.33%)
Apr 27, 2021	76.43	77.29	74.70	76.48	11,998,807	+1.67(+2.23%)
Apr 26, 2021	74.81	75.80	74.61	74.81	13,150,319	+0.42(+0.57%)
Apr 23, 2021	72.78	74.59	72.78	74.38	7,733,419	+1.66(+2.29%)
Apr 22, 2021	72.95	73.80	72.54	72.72	7,261,896	-0.12(-0.16%)
Apr 21, 2021	70.94	72.91	70.56	72.84	5,616,259	+1.64(+2.31%)
Apr 20, 2021	71.85	71.95	70.25	71.20	9,412,444	-1.39(-1.91%)
Apr 19, 2021	72.15	72.71	71.80	72.58	6,784,117	+0.34(+0.47%)
Apr 16, 2021	72.58	72.58	71.16	72.24	8,261,273	+0.23(+0.32%)
Apr 15, 2021	72.18	72.30	71.09	72.01	5,528,856	+0.01(+0.01%)
Apr 14, 2021	72.04	72.66	71.82	72.00	5,257,294	+0.24(+0.33%)
Apr 13, 2021	72.04	72.11	70.87	71.76	5,945,344	-0.94(-1.30%)
Apr 12, 2021	72.27	72.79	72.16	72.70	5,939,500	+0.40(+0.55%)
Apr 09, 2021	72.54	72.85	71.71	72.30	5,872,339	+0.75(+1.05%)
Apr 08, 2021	71.23	71.63	70.64	71.56	5,459,414	-0.11(-0.15%)
Apr 07, 2021	71.57	72.14	71.16	71.67	5,776,316	+0.08(+0.12%)
Apr 06, 2021	71.66	72.12	71.30	71.58	9,191,919	-0.37(-0.51%)
Apr 05, 2021	71.91	72.45	71.61	71.95	6,104,589	+0.58(+0.82%)
Apr 01, 2021	71.68	71.85	71.04	71.37	6,676,735	+0.01(+0.01%)
Mar 31, 2021	71.89	72.24	71.16	71.36	6,500,283	-0.51(-0.71%)
Mar 30, 2021	71.69	72.45	71.35	71.87	5,998,462	+0.13(+0.18%)
Mar 29, 2021	72.32	72.95	71.60	71.74	7,724,120	-0.45(-0.63%)
Mar 26, 2021	71.49	72.28	70.72	72.19	6,706,512	+0.59(+0.83%)
Mar 25, 2021	69.36	71.73	68.92	71.60	6,885,517	+1.83(+2.62%)
Mar 24, 2021	70.40	71.88	69.77	69.77	8,361,565	+0.34(+0.49%)
Mar 23, 2021	70.44	71.27	69.28	69.43	8,970,613	-1.61(-2.26%)
Mar 22, 2021	72.37	72.54	70.73	71.04	8,072,357	-1.33(-1.84%)
Mar 19, 2021	72.04	72.54	70.30	72.37	16,267,444	+0.39(+0.54%)
Mar 18, 2021	73.16	73.81	71.93	71.98	6,597,803	-1.50(-2.04%)
Mar 17, 2021	72.46	73.74	72.32	73.48	7,239,063	+1.22(+1.69%)
Mar 16, 2021	73.37	73.58	72.04	72.26	6,433,134	-1.23(-1.67%)
Mar 15, 2021	72.76	73.94	72.36	73.49	8,519,873	+0.97(+1.34%)
Mar 12, 2021	72.04	72.84	71.74	72.52	6,578,852	+1.36(+1.91%)
Mar 11, 2021	70.72	72.11	70.37	71.16	6,837,610	+0.45(+0.64%)
Mar 10, 2021	69.29	71.25	69.26	70.71	7,335,752	+1.60(+2.31%)
Mar 09, 2021	70.23	70.84	69.04	69.11	7,099,180	-0.72(-1.03%)
Mar 08, 2021	70.29	71.43	69.77	69.83	7,830,745	+0.40(+0.57%)
Mar 05, 2021	69.48	69.79	67.51	69.43	7,213,360	+0.70(+1.02%)
Mar 04, 2021	69.28	70.61	67.18	68.73	8,941,027	-0.60(-0.87%)
Mar 03, 2021	69.08	70.55	68.94	69.33	6,453,787	+0.37(+0.54%)
Mar 02, 2021	68.63	69.65	68.53	68.96	6,271,265	+0.29(+0.42%)
Mar 01, 2021	67.89	69.58	67.51	68.68	11,794,252	+2.19(+3.29%)
Feb 26, 2021	68.28	68.28	66.49	66.49	8,662,984	-1.23(-1.81%)
Feb 25, 2021	70.80	71.22	67.37	67.71	10,265,011	-3.58(-5.02%)
Feb 24, 2021	68.10	71.75	67.48	71.29	12,052,583	+3.38(+4.97%)
Feb 23, 2021	67.38	67.93	66.58	67.92	12,730,684	+0.91(+1.36%)
Feb 22, 2021	66.32	68.16	66.29	67.01	11,445,970	-1.16(-1.70%)
Feb 19, 2021	67.36	68.21	67.10	68.16	6,837,222	+1.27(+1.89%)
Feb 18, 2021	66.52	67.05	66.11	66.90	5,342,722	-0.17(-0.25%)
Feb 17, 2021	66.36	67.20	66.16	67.06	5,652,142	+0.41(+0.62%)
Feb 16, 2021	66.86	67.24	66.13	66.65	6,656,729	+0.00(+0.00%)
Feb 12, 2021	66.17	66.84	65.92	66.65	4,583,822	+0.26(+0.39%)
Feb 11, 2021	66.52	67.18	65.33	66.39	4,940,104	-0.13(-0.19%)
Feb 10, 2021	66.79	67.14	66.22	66.52	4,277,762	-0.52(-0.78%)
Feb 09, 2021	66.32	67.32	65.69	67.04	6,822,536	+0.50(+0.76%)
Feb 08, 2021	66.35	66.71	65.91	66.54	5,407,279	+0.15(+0.22%)
Feb 05, 2021	67.33	67.81	66.09	66.39	8,664,214	-0.32(-0.48%)
Feb 04, 2021	65.24	66.83	64.92	66.71	9,827,434	+1.93(+2.98%)
Feb 03, 2021	64.03	65.10	63.67	64.79	9,117,973	+0.40(+0.63%)
Feb 02, 2021	62.11	64.64	62.00	64.38	9,477,630	+2.92(+4.75%)
Feb 01, 2021	62.05	62.05	60.70	61.46	6,479,027	+0.21(+0.34%)
Jan 29, 2021	61.67	62.01	60.68	61.25	17,048,660	-1.32(-2.11%)
Jan 28, 2021	60.99	63.60	60.77	62.57	9,535,292	+2.45(+4.08%)
Jan 27, 2021	61.09	62.20	59.89	60.12	13,477,443	-1.56(-2.53%)
Jan 26, 2021	63.52	65.11	61.67	61.68	14,510,707	+0.84(+1.39%)
Jan 25, 2021	60.62	61.06	59.68	60.84	11,449,662	-1.19(-1.92%)
Jan 22, 2021	62.16	62.52	61.61	62.03	4,965,671	-0.49(-0.78%)
Jan 21, 2021	62.72	63.06	62.28	62.52	8,033,694	-0.67(-1.06%)
Jan 20, 2021	63.77	63.82	62.98	63.19	5,067,405	-0.48(-0.75%)
Jan 19, 2021	64.05	64.30	63.47	63.67	8,033,859	+0.15(+0.23%)
Jan 15, 2021	64.54	64.56	63.29	63.52	7,605,060	-1.60(-2.45%)
Jan 14, 2021	65.17	66.43	64.76	65.12	10,580,687	+0.40(+0.62%)
Jan 13, 2021	65.45	65.58	64.06	64.71	7,660,284	-0.94(-1.43%)
Jan 12, 2021	63.97	65.83	63.86	65.65	5,832,240	+1.58(+2.46%)
Jan 11, 2021	63.14	64.12	62.89	64.07	4,977,664	-0.06(-0.09%)
Jan 08, 2021	64.22	64.33	63.06	64.12	5,619,445	+0.07(+0.11%)
Jan 07, 2021	64.57	65.05	63.97	64.05	9,552,347	-0.46(-0.71%)
Jan 06, 2021	62.88	65.62	62.83	64.51	9,536,465	+0.79(+1.24%)
Jan 05, 2021	63.11	64.14	62.78	63.72	7,010,887	+0.91(+1.45%)
Jan 04, 2021	65.52	65.69	62.70	62.81	8,343,805	-2.83(-4.31%)
Dec 31, 2020		65.64	65.64	65.64	5,463,514	+0.14(+0.21%)
Dec 30, 2020	64.71	65.76	64.57	65.50	5,463,514	+0.94(+1.45%)
Dec 29, 2020	65.17	65.26	63.95	64.57	3,998,314	-0.27(-0.41%)
Dec 28, 2020	64.90	65.59	64.57	64.83	3,200,114	+0.33(+0.51%)
Dec 24, 2020	65.13	65.13	64.15	64.50	1,915,890	-0.41(-0.64%)
Dec 23, 2020	64.06	65.55	63.88	64.91	4,697,369	+1.35(+2.12%)
Dec 22, 2020	63.78	64.35	63.31	63.56	4,427,214	-0.39(-0.60%)
Dec 21, 2020	63.05	64.47	62.22	63.95	9,096,596	-0.46(-0.71%)
Dec 18, 2020	64.78	64.95	64.08	64.41	18,313,174	-0.43(-0.67%)
Dec 17, 2020	65.53	65.62	64.72	64.84	6,284,579	+0.06(+0.10%)
Dec 16, 2020	65.31	65.34	64.67	64.78	6,123,374	-0.43(-0.66%)
Dec 15, 2020	65.63	65.91	64.34	65.21	8,854,744	+0.22(+0.34%)
Dec 14, 2020	67.37	67.77	64.90	64.99	11,819,200	-1.92(-2.87%)
Dec 11, 2020	66.69	67.54	66.42	66.91	7,828,504	-0.08(-0.12%)
Dec 10, 2020	66.98	67.69	66.50	66.99	8,167,498	-0.51(-0.76%)
Dec 09, 2020	68.36	68.68	67.26	67.50	5,805,981	-0.86(-1.26%)
Dec 08, 2020	67.18	68.39	66.81	68.37	4,754,287	+1.32(+1.97%)
Dec 07, 2020	67.36	67.70	66.59	67.04	5,350,079	-0.80(-1.18%)
Dec 04, 2020	67.36	68.53	67.36	67.84	10,129,512	+0.57(+0.85%)
Dec 03, 2020	66.19	68.28	66.01	67.27	7,510,583	+1.24(+1.88%)
Dec 02, 2020	65.35	66.41	64.89	66.03	5,881,900	+0.65(+1.00%)
Dec 01, 2020	66.75	66.95	65.36	65.38	7,129,938	-0.45(-0.68%)
Nov 30, 2020	67.09	67.51	65.50	65.83	11,681,884	-2.01(-2.96%)
Nov 27, 2020	67.71	68.29	67.36	67.84	5,559,743	+0.09(+0.14%)
Nov 25, 2020	67.51	68.10	66.92	67.75	5,854,873	-0.50(-0.74%)
Nov 24, 2020	68.01	69.14	67.74	68.26	11,514,158	+1.58(+2.37%)
Nov 23, 2020	65.01	66.86	64.57	66.68	7,851,396	+2.64(+4.13%)
Nov 20, 2020	64.99	65.28	63.93	64.03	6,357,541	-1.24(-1.90%)
Nov 19, 2020	63.01	65.38	62.60	65.27	9,726,427	+1.47(+2.30%)
Nov 18, 2020	63.95	65.46	63.64	63.80	14,589,320	+0.59(+0.93%)
Nov 17, 2020	61.98	63.90	61.83	63.22	12,129,340	+0.19(+0.31%)
Nov 16, 2020	62.01	63.37	61.64	63.02	14,035,596	+2.30(+3.79%)
Nov 13, 2020	59.46	60.95	59.22	60.72	7,437,939	+1.98(+3.38%)
Nov 12, 2020	58.64	59.33	58.08	58.74	9,091,613	-1.27(-2.12%)
Nov 11, 2020	61.65	61.69	59.34	60.01	11,107,815	-1.86(-3.00%)
Nov 10, 2020	60.24	62.10	59.92	61.87	15,748,213	+2.64(+4.46%)
Nov 09, 2020	59.73	60.50	56.95	59.22	20,868,920	+5.86(+10.98%)
Nov 06, 2020	52.52	53.63	52.16	53.36	8,614,031	+0.26(+0.48%)
Nov 05, 2020	52.04	53.60	51.82	53.11	8,170,512	+1.33(+2.57%)
Nov 04, 2020	52.27	53.39	51.16	51.78	9,502,170	-0.20(-0.39%)
Nov 03, 2020	51.50	52.41	51.34	51.98	8,491,261	+1.18(+2.31%)
Nov 02, 2020	50.48	51.03	49.13	50.80	10,697,476	+1.30(+2.63%)
Oct 30, 2020	48.41	49.62	48.23	49.50	15,992,987	+1.08(+2.22%)
Oct 29, 2020	47.84	48.74	47.31	48.43	16,453,748	+0.73(+1.53%)
Oct 28, 2020	50.30	51.10	47.61	47.70	21,712,252	-3.82(-7.41%)
Oct 27, 2020	54.47	54.49	51.43	51.51	16,222,252	-3.90(-7.04%)
Oct 26, 2020	56.18	56.27	54.57	55.41	8,335,900	-1.60(-2.81%)
Oct 23, 2020	57.47	58.13	56.88	57.02	6,435,448	-0.21(-0.37%)
Oct 22, 2020	54.89	57.38	54.88	57.23	7,669,039	+2.23(+4.06%)
Oct 21, 2020	55.06	55.68	54.85	55.00	6,195,979	-0.81(-1.45%)
Oct 20, 2020	56.48	56.78	55.62	55.81	6,541,025	-0.20(-0.36%)
Oct 19, 2020	56.13	57.11	55.59	56.01	8,090,856	-0.26(-0.47%)
Oct 16, 2020	55.59	56.54	55.26	56.27	9,094,783	+1.15(+2.08%)
Oct 15, 2020	54.10	55.13	53.69	55.12	6,766,554	+0.50(+0.92%)
Oct 14, 2020	54.02	54.99	53.96	54.62	6,554,874	+0.38(+0.71%)
Oct 13, 2020	54.45	54.77	53.34	54.24	9,696,099	-0.92(-1.67%)
Oct 12, 2020	54.53	55.30	54.28	55.16	5,900,741	+0.56(+1.03%)
Oct 09, 2020	55.79	55.89	54.58	54.59	4,385,696	-0.81(-1.46%)
Oct 08, 2020	54.51	55.45	54.39	55.41	4,918,343	+1.01(+1.86%)
Oct 07, 2020	54.05	54.62	53.72	54.39	5,405,323	+1.13(+2.12%)
Oct 06, 2020	54.50	55.21	53.25	53.26	7,886,513	-0.97(-1.78%)
Oct 05, 2020	54.54	54.98	53.92	54.23	6,668,079	+0.15(+0.29%)
Oct 02, 2020	51.51	54.11	51.50	54.08	9,197,166	+1.71(+3.27%)
Oct 01, 2020	52.69	53.26	52.02	52.36	7,159,421	-0.07(-0.14%)
Sep 30, 2020	52.50	53.40	52.03	52.44	8,454,936	-0.05(-0.10%)
Sep 29, 2020	53.47	53.57	52.39	52.49	6,983,486	-1.18(-2.19%)
Sep 28, 2020	52.94	54.28	52.94	53.67	5,987,241	+1.28(+2.44%)
Sep 25, 2020	51.82	52.62	51.34	52.39	13,119,009	+0.10(+0.19%)
Sep 24, 2020	52.90	53.15	51.60	52.29	8,488,946	-0.87(-1.63%)
Sep 23, 2020	54.51	55.48	53.13	53.16	7,981,305	-1.33(-2.44%)
Sep 22, 2020	54.62	55.39	53.70	54.49	6,455,679	-0.21(-0.38%)
Sep 21, 2020	56.12	57.02	54.34	54.70	9,703,658	-2.12(-3.74%)
Sep 18, 2020	57.02	57.71	56.59	56.82	18,451,066	-0.42(-0.73%)
Sep 17, 2020	56.71	58.33	56.10	57.24	6,653,388	-0.10(-0.17%)
Sep 16, 2020	55.81	58.08	55.51	57.34	9,760,580	+1.35(+2.41%)
Sep 15, 2020	56.26	56.90	55.55	55.99	7,757,392	-0.48(-0.86%)
Sep 14, 2020	55.84	56.71	55.66	56.47	7,185,441	+1.20(+2.18%)
Sep 11, 2020	54.22	55.50	54.13	55.27	10,733,136	+1.03(+1.90%)
Sep 10, 2020	54.95	56.21	54.11	54.24	9,514,638	-0.05(-0.10%)
Sep 09, 2020	54.47	54.96	53.67	54.29	8,296,926	+0.30(+0.56%)
Sep 08, 2020	55.02	55.21	53.60	53.99	11,547,846	-1.75(-3.14%)
Sep 04, 2020	56.03	56.69	54.62	55.74	7,446,553	+0.28(+0.51%)
Sep 03, 2020	56.67	57.59	55.06	55.46	9,340,632	-1.04(-1.84%)
Sep 02, 2020	55.59	56.64	55.37	56.50	8,242,258	+1.20(+2.18%)
Sep 01, 2020	55.31	55.91	54.79	55.30	10,216,026	-0.29(-0.52%)
Aug 31, 2020	56.67	57.93	55.52	55.59	11,942,045	-1.13(-1.99%)
Aug 28, 2020	55.70	56.98	55.25	56.72	20,355,968	+1.22(+2.20%)
Aug 27, 2020	55.37	56.46	55.02	55.50	9,601,519	+0.12(+0.21%)
Aug 26, 2020	55.26	55.52	54.67	55.38	9,501,603	-0.16(-0.30%)
Aug 25, 2020	55.92	55.95	54.35	55.54	13,911,389	-0.85(-1.50%)
Aug 24, 2020	55.04	56.54	54.80	56.39	6,983,155	+1.47(+2.67%)
Aug 21, 2020	55.29	55.84	54.89	54.92	7,755,349	-0.66(-1.18%)
Aug 20, 2020	55.59	55.97	54.98	55.58	5,145,020	-0.59(-1.05%)
Aug 19, 2020	56.52	57.33	56.04	56.17	5,904,228	-0.42(-0.74%)
Aug 18, 2020	57.16	57.57	56.53	56.59	5,187,804	-0.61(-1.07%)
Aug 17, 2020	57.94	58.21	57.11	57.20	7,031,266	-0.79(-1.37%)
Aug 14, 2020	57.23	58.54	57.04	57.99	5,623,295	+0.31(+0.54%)
Aug 13, 2020	57.47	58.36	57.09	57.68	10,371,118	-0.47(-0.81%)
Aug 12, 2020	58.91	58.92	57.33	58.15	8,104,234	+0.03(+0.05%)
Aug 11, 2020	58.97	59.84	57.95	58.13	13,397,137	+0.03(+0.05%)
Aug 10, 2020	55.63	58.28	55.50	58.10	11,102,341	+2.71(+4.90%)
Aug 07, 2020	54.16	55.44	53.68	55.39	6,923,900	+1.23(+2.27%)
Aug 06, 2020	53.82	54.64	53.64	54.16	6,395,589	-0.14(-0.27%)
Aug 05, 2020	52.33	54.32	52.19	54.30	11,220,339	+2.28(+4.38%)
Aug 04, 2020	52.21	52.38	51.67	52.02	8,670,237	+0.00(+0.00%)
Aug 03, 2020	51.08	52.03	50.41	52.02	9,718,807	+0.75(+1.46%)
Jul 31, 2020	51.88	51.90	50.75	51.27	12,653,060	-0.71(-1.36%)
Jul 30, 2020	53.02	53.05	51.80	51.98	13,584,850	-1.75(-3.27%)
Jul 29, 2020	54.91	55.17	53.42	53.73	12,336,649	-1.45(-2.62%)
Jul 28, 2020	55.85	55.92	54.05	55.18	14,495,183	-0.08(-0.15%)
Jul 27, 2020	55.77	55.95	54.86	55.26	11,266,750	-0.89(-1.58%)
Jul 24, 2020	57.18	57.86	55.89	56.15	6,698,152	-0.95(-1.66%)
Jul 23, 2020	57.52	58.19	56.88	57.10	6,680,888	-0.46(-0.80%)
Jul 22, 2020	56.62	57.65	56.24	57.56	6,365,380	+0.52(+0.92%)
Jul 21, 2020	56.08	57.42	55.93	57.03	8,175,989	+1.48(+2.67%)
Jul 20, 2020	55.88	56.11	55.01	55.55	7,392,739	-0.71(-1.27%)
Jul 17, 2020	56.51	56.63	55.82	56.26	11,930,158	-0.15(-0.27%)
Jul 16, 2020	56.35	56.81	55.58	56.42	6,283,052	-0.52(-0.91%)
Jul 15, 2020	56.40	57.19	56.13	56.93	9,986,413	+2.23(+4.08%)
Jul 14, 2020	54.04	54.78	52.87	54.70	8,012,232	+1.01(+1.89%)
Jul 13, 2020	54.53	55.00	53.13	53.68	8,223,421	-0.26(-0.49%)
Jul 10, 2020	53.46	54.45	53.16	53.95	11,561,576	+1.38(+2.63%)
Jul 09, 2020	54.87	55.07	52.52	52.56	11,913,977	-2.80(-5.05%)
Jul 08, 2020	55.07	55.75	54.45	55.36	10,289,001	+0.17(+0.31%)
Jul 07, 2020	56.57	56.83	55.12	55.19	9,708,970	-2.09(-3.65%)
Jul 06, 2020	57.04	57.74	56.19	57.28	6,770,925	+1.38(+2.48%)
Jul 02, 2020	56.69	57.40	55.74	55.89	9,107,643	+0.16(+0.29%)
Jul 01, 2020	55.88	56.90	55.39	55.73	7,583,877	-0.01(-0.02%)
Jun 30, 2020	55.22	55.96	54.35	55.74	11,877,454	-0.27(-0.48%)
Jun 29, 2020	54.44	56.01	54.09	56.01	9,837,735	+2.55(+4.77%)
Jun 26, 2020	55.20	55.56	53.31	53.46	19,388,468	-1.77(-3.21%)
Jun 25, 2020	55.11	55.52	54.24	55.23	14,057,206	-0.60(-1.07%)
Jun 24, 2020	57.88	57.90	55.24	55.83	10,917,773	-2.55(-4.37%)
Jun 23, 2020	59.21	59.50	58.04	58.38	7,665,349	-0.45(-0.77%)
Jun 22, 2020	58.62	59.18	57.83	58.83	8,362,039	+0.14(+0.23%)
Jun 19, 2020	61.83	61.83	58.32	58.70	21,157,196	-1.80(-2.98%)
Jun 18, 2020	59.55	60.99	59.35	60.50	7,108,887	-0.02(-0.03%)
Jun 17, 2020	61.51	61.69	60.27	60.51	10,273,037	-0.83(-1.36%)
Jun 16, 2020	62.97	63.41	59.74	61.35	12,741,302	+0.70(+1.15%)
Jun 15, 2020	56.99	61.29	56.48	60.65	14,985,649	+1.52(+2.57%)
Jun 12, 2020	59.67	59.76	57.31	59.13	10,601,317	+2.28(+4.01%)
Jun 11, 2020	57.88	59.44	56.82	56.85	15,148,630	-4.98(-8.06%)
Jun 10, 2020	63.45	63.58	61.55	61.83	10,785,887	-1.97(-3.09%)
Jun 09, 2020	65.72	65.72	63.78	63.81	11,012,663	-3.27(-4.88%)
Jun 08, 2020	65.58	67.78	65.58	67.08	13,204,087	+1.89(+2.90%)
Jun 05, 2020	64.25	66.70	64.22	65.19	15,701,765	+4.12(+6.75%)
Jun 04, 2020	60.70	61.36	59.98	61.07	11,202,240	+0.04(+0.06%)
Jun 03, 2020	58.34	61.27	58.29	61.03	17,544,002	+3.68(+6.42%)
Jun 02, 2020	57.62	58.07	56.59	57.35	16,512,612	-0.65(-1.12%)
Jun 01, 2020	58.80	59.74	57.95	58.00	12,519,394	-0.36(-0.62%)
May 29, 2020	59.34	60.24	58.02	58.36	15,432,017	-2.49(-4.09%)
May 28, 2020	62.21	62.21	59.83	60.85	14,026,240	+0.56(+0.93%)
May 27, 2020	60.60	61.50	58.95	60.29	15,416,004	+1.54(+2.62%)
May 26, 2020	56.59	59.29	56.41	58.75	17,617,696	+4.48(+8.25%)
May 22, 2020	54.63	54.97	53.67	54.27	7,197,628	-0.09(-0.17%)
May 21, 2020	52.90	54.46	52.64	54.36	11,390,474	+2.08(+3.98%)
May 20, 2020	53.11	53.42	52.18	52.28	11,434,592	-0.13(-0.24%)
May 19, 2020	52.36	54.40	51.92	52.41	15,964,805	+0.04(+0.07%)
May 18, 2020	50.34	53.02	50.22	52.37	21,827,866	+4.68(+9.80%)
May 15, 2020	47.98	48.19	46.73	47.70	24,375,490	-1.02(-2.10%)
May 14, 2020	47.64	48.76	46.25	48.72	18,510,902	+0.21(+0.44%)
May 13, 2020	50.29	50.29	47.68	48.51	15,548,184	-2.35(-4.62%)
May 12, 2020	51.45	52.40	50.86	50.86	12,154,378	-0.57(-1.12%)
May 11, 2020	51.75	51.94	50.51	51.43	11,879,256	-1.17(-2.23%)
May 08, 2020	51.75	52.68	51.42	52.60	11,357,500	+1.49(+2.91%)
May 07, 2020	52.57	53.11	50.60	51.12	30,002,466	-0.82(-1.57%)
May 06, 2020	53.17	53.25	51.78	51.93	9,830,731	-0.97(-1.83%)
May 05, 2020	54.03	54.22	52.78	52.90	14,249,185	+0.13(+0.25%)
May 04, 2020	53.81	53.82	51.62	52.77	17,424,300	-2.03(-3.70%)