Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.10	66.49	65.85	66.35	2,451,659	-0.24(-0.35%)
May 27, 2021	66.28	66.66	65.96	66.58	3,830,312	+2.23(+3.47%)
May 26, 2021	63.77	64.44	63.33	64.35	2,442,945	+0.55(+0.86%)
May 25, 2021	64.34	64.56	63.72	63.81	3,177,527	-1.22(-1.88%)
May 24, 2021	64.71	65.25	64.32	65.03	2,079,695	+0.03(+0.05%)
May 21, 2021	65.78	66.07	64.71	65.00	2,693,716	-0.71(-1.07%)
May 20, 2021	65.45	65.93	64.84	65.70	5,349,051	+0.30(+0.46%)
May 19, 2021	66.23	66.57	64.94	65.40	4,593,628	-2.47(-3.64%)
May 18, 2021	68.88	68.96	67.80	67.87	3,034,447	-0.90(-1.31%)
May 17, 2021	67.16	68.81	67.16	68.78	3,190,801	+1.82(+2.72%)
May 14, 2021	66.89	67.31	66.21	66.95	4,286,566	-1.36(-1.99%)
May 13, 2021	68.31	69.43	67.31	68.31	5,011,472	-2.07(-2.94%)
May 12, 2021	70.97	71.80	70.10	70.38	4,016,601	-1.44(-2.01%)
May 11, 2021	69.93	71.93	69.41	71.83	5,371,395	+0.64(+0.90%)
May 10, 2021	72.27	72.83	71.07	71.19	5,710,741	+0.49(+0.69%)
May 07, 2021	69.88	70.84	69.37	70.70	4,321,791	+1.37(+1.98%)
May 06, 2021	68.71	69.50	68.31	69.33	4,463,596	+0.74(+1.08%)
May 05, 2021	68.09	69.03	67.02	68.59	4,915,804	+2.44(+3.69%)
May 04, 2021	65.83	66.27	64.96	66.14	4,154,405	+0.16(+0.24%)
May 03, 2021	65.28	66.30	65.17	65.98	2,703,531	+1.43(+2.22%)
Apr 30, 2021	65.62	65.86	64.46	64.55	2,922,269	-1.87(-2.82%)
Apr 29, 2021	66.78	66.83	65.76	66.42	2,789,881	-0.03(-0.05%)
Apr 28, 2021	65.88	66.88	65.74	66.45	2,902,058	+0.49(+0.75%)
Apr 27, 2021	66.02	66.58	65.69	65.96	2,726,656	-1.01(-1.51%)
Apr 26, 2021	66.27	67.00	66.17	66.97	2,728,119	+1.37(+2.09%)
Apr 23, 2021	64.61	65.79	64.55	65.60	2,638,027	+1.84(+2.89%)
Apr 22, 2021	64.15	64.28	63.37	63.75	5,047,173	-1.51(-2.31%)
Apr 21, 2021	63.69	65.44	63.43	65.26	4,094,960	+0.97(+1.51%)
Apr 20, 2021	65.04	65.27	63.87	64.29	4,174,937	-1.20(-1.83%)
Apr 19, 2021	64.79	65.88	64.79	65.49	4,739,038	+1.15(+1.78%)
Apr 16, 2021	64.39	64.62	63.57	64.34	3,252,236	+0.77(+1.21%)
Apr 15, 2021	63.18	63.82	62.96	63.58	2,918,103	+1.56(+2.52%)
Apr 14, 2021	60.71	62.41	60.67	62.01	3,764,406	+1.68(+2.79%)
Apr 13, 2021	60.24	60.44	59.71	60.33	2,759,783	+0.42(+0.70%)
Apr 12, 2021	60.28	60.33	59.57	59.91	2,347,707	-0.34(-0.57%)
Apr 09, 2021	59.96	60.25	59.58	60.25	3,224,036	-0.61(-1.00%)
Apr 08, 2021	60.82	61.13	60.26	60.86	2,552,934	+0.14(+0.22%)
Apr 07, 2021	60.63	61.44	60.61	60.72	2,728,235	+0.94(+1.57%)
Apr 06, 2021	60.23	60.66	59.64	59.78	3,028,008	-0.83(-1.36%)
Apr 05, 2021	60.28	61.05	59.82	60.61	3,111,848	+1.43(+2.42%)
Apr 01, 2021	58.74	59.19	58.07	59.18	2,418,620	+0.25(+0.42%)
Mar 31, 2021	59.26	59.56	58.61	58.93	2,943,370	-0.17(-0.30%)
Mar 30, 2021	58.45	59.10	58.17	59.10	2,591,302	+0.70(+1.20%)
Mar 29, 2021	58.70	58.87	58.03	58.40	2,930,650	-0.83(-1.40%)
Mar 26, 2021	58.33	59.27	58.11	59.23	3,253,159	+2.27(+3.98%)
Mar 25, 2021	56.33	57.20	55.86	56.96	3,001,552	+0.24(+0.41%)
Mar 24, 2021	56.66	57.51	56.64	56.73	3,532,317	+0.34(+0.61%)
Mar 23, 2021	57.00	57.51	56.18	56.38	3,603,312	-1.35(-2.34%)
Mar 22, 2021	57.72	57.92	57.13	57.73	2,857,866	-0.36(-0.61%)
Mar 19, 2021	58.36	58.59	57.64	58.09	3,640,976	-0.77(-1.30%)
Mar 18, 2021	59.09	59.85	58.84	58.86	4,126,811	-0.88(-1.47%)
Mar 17, 2021	58.88	59.90	58.24	59.74	5,021,860	-0.06(-0.10%)
Mar 16, 2021	60.07	60.26	59.32	59.80	2,977,657	-0.59(-0.98%)
Mar 15, 2021	60.14	60.56	59.24	60.39	5,142,886	-1.28(-2.08%)
Mar 12, 2021	61.25	61.85	60.88	61.67	2,345,748	-0.93(-1.49%)
Mar 11, 2021	62.14	62.61	61.62	62.61	3,596,260	+1.74(+2.85%)
Mar 10, 2021	60.66	60.99	59.92	60.87	3,925,656	-1.30(-2.09%)
Mar 09, 2021	62.36	62.62	60.91	62.17	5,990,154	-1.12(-1.77%)
Mar 08, 2021	62.93	64.17	62.60	63.29	3,219,080	-0.18(-0.29%)
Mar 05, 2021	63.74	64.05	61.76	63.47	4,801,529	+1.32(+2.12%)
Mar 04, 2021	64.50	64.77	61.58	62.15	5,665,439	-3.75(-5.69%)
Mar 03, 2021	65.63	66.29	64.83	65.90	2,950,612	-0.35(-0.53%)
Mar 02, 2021	65.69	66.65	65.55	66.25	3,731,487	+1.12(+1.71%)
Mar 01, 2021	63.98	65.26	63.97	65.13	3,137,825	+1.74(+2.75%)
Feb 26, 2021	64.83	65.00	63.11	63.39	5,112,456	-1.98(-3.03%)
Feb 25, 2021	66.85	67.34	65.11	65.37	3,250,231	-1.15(-1.72%)
Feb 24, 2021	65.59	66.59	65.09	66.52	2,401,784	+0.87(+1.33%)
Feb 23, 2021	64.89	65.75	63.61	65.65	3,425,017	+0.10(+0.16%)
Feb 22, 2021	64.75	66.29	64.63	65.54	4,059,502	+0.28(+0.42%)
Feb 19, 2021	64.72	65.65	64.64	65.27	2,760,974	+1.38(+2.16%)
Feb 18, 2021	64.31	64.41	62.96	63.89	2,448,980	+0.40(+0.63%)
Feb 17, 2021	64.95	64.98	62.93	63.49	3,374,117	-0.07(-0.10%)
Feb 16, 2021	62.94	64.14	62.73	63.56	3,458,161	+2.88(+4.75%)
Feb 12, 2021	59.46	60.78	59.36	60.68	2,115,713	+1.00(+1.68%)
Feb 11, 2021	59.47	60.03	59.09	59.68	2,498,904	-0.57(-0.94%)
Feb 10, 2021	60.28	60.78	58.97	60.24	4,055,546	+1.20(+2.04%)
Feb 09, 2021	57.91	59.35	57.66	59.04	4,647,084	+0.81(+1.38%)
Feb 08, 2021	57.38	58.35	57.33	58.23	3,739,265	+1.31(+2.31%)
Feb 05, 2021	56.57	56.92	55.91	56.92	2,070,489	+0.70(+1.24%)
Feb 04, 2021	56.26	56.45	55.74	56.22	1,619,891	-0.01(-0.01%)
Feb 03, 2021	56.10	56.44	55.85	56.23	2,500,541	+0.38(+0.69%)
Feb 02, 2021	56.03	56.14	55.46	55.85	2,417,746	-1.07(-1.87%)
Feb 01, 2021	57.03	57.15	56.37	56.91	2,407,433	+1.49(+2.68%)
Jan 29, 2021	56.33	56.68	55.25	55.43	2,749,117	-1.52(-2.66%)
Jan 28, 2021	57.05	57.44	56.54	56.94	2,431,157	-0.13(-0.23%)
Jan 27, 2021	56.89	57.99	56.18	57.07	3,360,227	-1.77(-3.01%)
Jan 26, 2021	59.27	59.42	58.81	58.84	1,971,312	+0.03(+0.05%)
Jan 25, 2021	58.63	58.87	58.11	58.81	1,673,059	-0.22(-0.38%)
Jan 22, 2021	58.19	59.13	58.04	59.04	1,775,434	-0.72(-1.20%)
Jan 21, 2021	60.34	60.39	59.05	59.76	1,944,463	-0.21(-0.35%)
Jan 20, 2021	60.02	60.26	59.53	59.97	1,958,659	+0.78(+1.32%)
Jan 19, 2021	58.95	59.47	58.50	59.18	2,140,146	+0.82(+1.40%)
Jan 15, 2021	59.23	59.41	57.97	58.36	2,819,296	-3.17(-5.15%)
Jan 14, 2021	60.52	61.67	60.45	61.53	2,204,683	+2.23(+3.77%)
Jan 13, 2021	60.02	60.16	59.18	59.30	2,791,112	-1.64(-2.69%)
Jan 12, 2021	60.00	61.00	59.95	60.94	2,321,765	+0.17(+0.29%)
Jan 11, 2021	60.17	61.16	60.14	60.76	4,270,820	-2.11(-3.36%)
Jan 08, 2021	62.01	63.03	61.61	62.88	3,910,036	+0.52(+0.83%)
Jan 07, 2021	61.60	62.50	61.24	62.36	3,982,301	+2.31(+3.84%)
Jan 06, 2021	59.67	60.56	59.33	60.05	3,819,580	+2.57(+4.47%)
Jan 05, 2021	56.43	57.68	56.15	57.49	3,122,939	+1.36(+2.42%)
Jan 04, 2021	57.28	57.55	56.13	56.13	3,575,083	+1.57(+2.88%)
Dec 31, 2020		54.56	54.56	54.56	1,651,239	-0.56(-1.01%)
Dec 30, 2020	55.38	55.40	54.85	55.11	1,651,239	-0.10(-0.18%)
Dec 29, 2020	55.95	56.03	55.04	55.22	2,101,179	+0.39(+0.71%)
Dec 28, 2020	55.56	55.69	54.61	54.82	1,051,533	-0.25(-0.46%)
Dec 24, 2020	55.85	55.88	54.78	55.08	521,448	-0.14(-0.25%)
Dec 23, 2020	55.11	55.46	54.71	55.22	1,669,225	+0.61(+1.12%)
Dec 22, 2020	54.80	54.83	54.23	54.61	1,896,650	-0.72(-1.30%)
Dec 21, 2020	53.82	55.35	53.82	55.32	4,074,999	-0.24(-0.43%)
Dec 18, 2020	55.66	55.93	55.35	55.56	1,803,836	+0.01(+0.01%)
Dec 17, 2020	55.83	56.31	55.45	55.56	2,257,768	+0.51(+0.92%)
Dec 16, 2020	55.02	55.27	54.46	55.05	1,742,920	-0.21(-0.38%)
Dec 15, 2020	54.56	55.46	54.35	55.26	4,152,840	+1.31(+2.42%)
Dec 14, 2020	54.40	54.61	53.79	53.95	3,653,746	+0.20(+0.36%)
Dec 11, 2020	53.27	53.82	53.20	53.76	3,964,083	+0.10(+0.19%)
Dec 10, 2020	52.69	53.81	52.63	53.66	2,756,304	+1.15(+2.20%)
Dec 09, 2020	52.62	52.74	51.92	52.50	2,796,499	-0.36(-0.69%)
Dec 08, 2020	52.48	53.19	52.40	52.87	2,306,495	-0.06(-0.11%)
Dec 07, 2020	53.10	53.36	52.55	52.92	2,074,085	-0.69(-1.29%)
Dec 04, 2020	53.03	53.71	53.03	53.61	2,781,931	+0.98(+1.86%)
Dec 03, 2020	52.31	53.05	51.86	52.63	3,788,262	+1.73(+3.39%)
Dec 02, 2020	50.55	51.32	49.76	50.91	5,715,877	+1.94(+3.97%)
Dec 01, 2020	48.06	49.07	48.06	48.96	4,327,084	+1.84(+3.91%)
Nov 30, 2020	47.77	47.98	46.95	47.12	3,271,061	-0.78(-1.64%)
Nov 27, 2020	47.25	47.95	47.22	47.91	2,125,364	-0.17(-0.35%)
Nov 25, 2020	47.41	48.42	47.40	48.07	4,024,197	-0.99(-2.03%)
Nov 24, 2020	48.11	49.25	48.07	49.07	2,857,599	+1.65(+3.47%)
Nov 23, 2020	46.62	47.50	46.59	47.42	2,426,942	+1.34(+2.91%)
Nov 20, 2020	46.13	46.33	45.87	46.08	1,725,109	+0.30(+0.67%)
Nov 19, 2020	45.57	45.77	45.12	45.77	1,448,847	+0.01(+0.03%)
Nov 18, 2020	46.13	46.37	45.71	45.76	2,053,093	-0.12(-0.27%)
Nov 17, 2020	45.58	46.08	45.25	45.88	2,570,878	+0.07(+0.14%)
Nov 16, 2020	45.75	45.97	45.51	45.82	2,002,280	+0.48(+1.06%)
Nov 13, 2020	44.99	45.57	44.99	45.34	1,503,955	+0.33(+0.73%)
Nov 12, 2020	45.08	45.69	44.84	45.01	1,794,422	-0.66(-1.45%)
Nov 11, 2020	45.68	45.90	45.42	45.67	2,544,210	+0.19(+0.41%)
Nov 10, 2020	45.69	46.19	45.42	45.48	4,518,566	+0.83(+1.87%)
Nov 09, 2020	45.77	45.85	43.69	44.65	4,142,524	+0.53(+1.20%)
Nov 06, 2020	43.92	44.39	43.59	44.12	2,876,239	+1.49(+3.49%)
Nov 05, 2020	42.73	43.24	42.59	42.63	2,518,601	+0.86(+2.05%)
Nov 04, 2020	41.70	41.99	41.32	41.78	3,371,809	-0.88(-2.07%)
Nov 03, 2020	43.09	43.09	42.59	42.66	2,801,777	+1.02(+2.46%)
Nov 02, 2020	41.91	41.99	41.38	41.64	3,005,892	+0.46(+1.13%)
Oct 30, 2020	40.93	41.22	40.65	41.17	3,204,109	+0.09(+0.21%)
Oct 29, 2020	40.46	41.18	40.17	41.09	3,945,404	+0.89(+2.22%)
Oct 28, 2020	40.33	40.60	40.17	40.20	5,401,653	-1.84(-4.37%)
Oct 27, 2020	41.78	42.28	41.63	42.03	3,019,870	-0.24(-0.57%)
Oct 26, 2020	42.79	42.81	42.01	42.27	2,504,165	-0.96(-2.21%)
Oct 23, 2020	43.29	43.54	43.10	43.23	1,809,075	-0.22(-0.50%)
Oct 22, 2020	43.36	43.60	42.84	43.44	1,536,655	-0.23(-0.53%)
Oct 21, 2020	43.30	44.25	43.29	43.68	2,727,754	+0.46(+1.07%)
Oct 20, 2020	42.96	43.47	42.92	43.21	1,885,278	+0.25(+0.59%)
Oct 19, 2020	43.44	43.81	42.86	42.96	2,574,902	-0.59(-1.37%)
Oct 16, 2020	43.79	43.97	43.52	43.55	1,663,616	-0.36(-0.83%)
Oct 15, 2020	43.15	44.05	43.13	43.92	1,987,365	-0.33(-0.74%)
Oct 14, 2020	44.49	44.58	44.15	44.24	1,882,120	-0.05(-0.11%)
Oct 13, 2020	44.28	44.44	43.92	44.29	2,318,456	-0.45(-1.01%)
Oct 12, 2020	44.85	44.92	44.61	44.74	2,876,772	-0.29(-0.64%)
Oct 09, 2020	45.66	45.79	45.00	45.03	5,572,135	+0.41(+0.93%)
Oct 08, 2020	44.60	44.68	44.20	44.62	1,912,457	+0.23(+0.52%)
Oct 07, 2020	44.08	44.85	44.06	44.39	2,734,766	+1.15(+2.67%)
Oct 06, 2020	44.24	44.30	43.15	43.23	3,921,675	-1.17(-2.65%)
Oct 05, 2020	43.98	44.50	43.96	44.41	1,777,431	+0.54(+1.22%)
Oct 02, 2020	43.02	44.25	42.97	43.87	3,307,102	+0.49(+1.12%)
Oct 01, 2020	43.92	44.04	43.18	43.39	2,332,942	-0.41(-0.94%)
Sep 30, 2020	43.89	44.07	43.57	43.80	3,148,153	+0.13(+0.30%)
Sep 29, 2020	43.89	44.07	43.56	43.67	3,612,460	-0.20(-0.46%)
Sep 28, 2020	44.11	44.32	43.67	43.87	4,266,791	+0.09(+0.22%)
Sep 25, 2020	43.44	43.82	43.07	43.78	3,060,717	-0.59(-1.32%)
Sep 24, 2020	44.14	44.90	43.85	44.37	2,578,173	+0.56(+1.27%)
Sep 23, 2020	44.45	44.55	43.73	43.81	2,728,743	-0.73(-1.64%)
Sep 22, 2020	44.48	44.67	43.92	44.54	2,596,902	-0.14(-0.31%)
Sep 21, 2020	45.16	45.28	44.11	44.68	3,600,376	-2.05(-4.38%)
Sep 18, 2020	47.52	47.57	46.71	46.72	2,243,662	-0.22(-0.46%)
Sep 17, 2020	46.34	47.11	46.30	46.94	2,991,756	-0.09(-0.18%)
Sep 16, 2020	47.72	47.85	46.88	47.03	4,454,802	-0.43(-0.90%)
Sep 15, 2020	48.25	48.27	47.31	47.46	4,806,505	+1.14(+2.46%)
Sep 14, 2020	46.98	46.98	46.32	46.32	2,465,237	-0.06(-0.13%)
Sep 11, 2020	45.49	46.65	45.33	46.37	5,234,338	+2.21(+5.01%)
Sep 10, 2020	45.19	45.32	44.02	44.16	2,895,140	-0.75(-1.68%)
Sep 09, 2020	45.00	45.35	44.92	44.92	2,493,119	+0.77(+1.74%)
Sep 08, 2020	43.87	44.70	43.63	44.15	1,822,538	-0.46(-1.02%)
Sep 04, 2020	44.21	44.87	43.59	44.61	2,818,193	+0.91(+2.07%)
Sep 03, 2020	44.37	44.42	43.14	43.70	3,715,842	-1.50(-3.32%)
Sep 02, 2020	45.51	45.53	44.87	45.20	1,935,319	+0.08(+0.18%)
Sep 01, 2020	44.81	45.34	44.45	45.12	3,279,084	+0.71(+1.60%)
Aug 31, 2020	44.95	44.99	44.38	44.41	1,700,382	-0.54(-1.21%)
Aug 28, 2020	44.65	45.16	44.55	44.95	2,955,931	+0.56(+1.26%)
Aug 27, 2020	45.34	45.34	44.11	44.39	1,673,162	-0.40(-0.89%)
Aug 26, 2020	44.30	44.89	44.15	44.79	1,744,082	+0.52(+1.18%)
Aug 25, 2020	44.39	44.49	43.85	44.27	1,647,193	-0.57(-1.26%)
Aug 24, 2020	45.14	45.15	44.64	44.84	1,488,232	+0.21(+0.47%)
Aug 21, 2020	44.29	44.71	44.21	44.63	2,260,483	-0.46(-1.01%)
Aug 20, 2020	44.33	45.11	44.30	45.08	2,609,481	-0.05(-0.11%)
Aug 19, 2020	46.16	46.24	45.06	45.13	1,768,065	-0.98(-2.12%)
Aug 18, 2020	46.11	46.21	45.71	46.11	2,504,642	+0.81(+1.79%)
Aug 17, 2020	45.66	45.87	45.14	45.30	2,414,145	+0.63(+1.41%)
Aug 14, 2020	44.76	44.84	44.44	44.67	1,176,637	-0.15(-0.34%)
Aug 13, 2020	44.98	45.31	44.63	44.82	2,160,156	-0.38(-0.83%)
Aug 12, 2020	45.32	45.93	45.08	45.20	4,155,464	+0.70(+1.58%)
Aug 11, 2020	45.27	45.34	44.42	44.50	2,845,347	-0.19(-0.42%)
Aug 10, 2020	44.58	45.05	44.47	44.69	2,218,430	+0.48(+1.08%)
Aug 07, 2020	44.53	44.55	43.84	44.21	2,829,085	-1.10(-2.42%)
Aug 06, 2020	45.15	45.52	44.88	45.30	3,343,336	-0.43(-0.94%)
Aug 05, 2020	45.35	46.15	45.24	45.73	4,761,729	+1.94(+4.43%)
Aug 04, 2020	43.78	44.08	43.62	43.79	4,660,591	-0.04(-0.08%)
Aug 03, 2020	44.17	44.45	43.78	43.83	3,093,074	+0.62(+1.43%)
Jul 31, 2020	42.98	43.23	42.64	43.21	4,393,086	+0.00(+0.00%)
Jul 30, 2020	42.96	43.35	42.57	43.21	2,449,022	-1.16(-2.62%)
Jul 29, 2020	44.23	44.55	43.84	44.37	2,297,611	+0.99(+2.28%)
Jul 28, 2020	43.43	43.80	43.34	43.38	2,722,625	-0.91(-2.06%)
Jul 27, 2020	43.60	44.35	43.49	44.29	2,876,282	+1.27(+2.96%)
Jul 24, 2020	42.69	43.19	42.60	43.02	1,839,423	+0.06(+0.15%)
Jul 23, 2020	43.32	43.46	42.73	42.95	1,790,790	-0.54(-1.24%)
Jul 22, 2020	43.31	43.56	43.21	43.49	1,686,429	+0.09(+0.21%)
Jul 21, 2020	43.48	43.81	43.39	43.40	2,893,286	-0.79(-1.78%)
Jul 20, 2020	43.85	44.45	43.83	44.19	2,518,516	+0.19(+0.43%)
Jul 17, 2020	43.66	44.04	43.54	44.00	2,818,536	+0.69(+1.59%)
Jul 16, 2020	43.09	43.41	42.93	43.31	3,446,935	+0.22(+0.51%)
Jul 15, 2020	43.58	43.61	42.81	43.09	3,177,660	+0.02(+0.05%)
Jul 14, 2020	42.03	43.11	42.01	43.07	4,709,772	+1.48(+3.56%)
Jul 13, 2020	42.64	42.94	41.52	41.59	4,494,403	-0.11(-0.25%)
Jul 10, 2020	41.28	41.73	40.97	41.69	2,121,531	+0.67(+1.62%)
Jul 09, 2020	41.62	41.80	40.92	41.03	3,301,770	-0.24(-0.58%)
Jul 08, 2020	40.68	41.29	40.64	41.27	2,801,863	+0.98(+2.44%)
Jul 07, 2020	39.92	40.73	39.90	40.29	3,958,390	-0.03(-0.07%)
Jul 06, 2020	40.05	40.35	39.81	40.31	2,995,196	+0.47(+1.17%)
Jul 02, 2020	40.14	40.46	39.75	39.85	2,641,389	+0.22(+0.55%)
Jul 01, 2020	39.56	39.78	39.17	39.63	3,347,878	-0.14(-0.36%)
Jun 30, 2020	39.15	39.95	39.12	39.77	2,523,853	+0.42(+1.06%)
Jun 29, 2020	39.66	39.73	39.22	39.35	1,832,072	-0.15(-0.38%)
Jun 26, 2020	40.14	40.15	39.46	39.50	2,433,304	-0.68(-1.69%)
Jun 25, 2020	39.77	40.20	39.61	40.18	2,382,385	+0.80(+2.03%)
Jun 24, 2020	39.94	40.00	39.33	39.38	2,864,583	-0.91(-2.27%)
Jun 23, 2020	40.40	40.92	40.24	40.29	3,226,293	+0.57(+1.43%)
Jun 22, 2020	39.71	39.92	39.55	39.73	2,665,445	+0.78(+2.00%)
Jun 19, 2020	39.44	39.66	38.84	38.95	3,503,111	-0.79(-1.98%)
Jun 18, 2020	39.61	39.80	39.45	39.73	3,337,467	-0.94(-2.31%)
Jun 17, 2020	40.85	41.06	40.55	40.68	2,377,812	+0.01(+0.02%)
Jun 16, 2020	41.20	41.38	40.24	40.67	3,578,408	+0.25(+0.63%)
Jun 15, 2020	39.35	40.63	39.17	40.41	3,828,637	-0.29(-0.71%)
Jun 12, 2020	40.98	41.11	40.15	40.70	4,672,651	+1.38(+3.51%)
Jun 11, 2020	40.22	40.36	39.22	39.32	4,095,272	-2.14(-5.16%)
Jun 10, 2020	41.29	41.70	40.99	41.46	3,163,272	+0.58(+1.42%)
Jun 09, 2020	40.21	40.99	40.02	40.88	3,124,975	-0.38(-0.91%)
Jun 08, 2020	41.19	41.33	40.69	41.26	3,521,310	+1.22(+3.06%)
Jun 05, 2020	40.73	40.91	39.87	40.03	5,204,517	-0.07(-0.18%)
Jun 04, 2020	39.79	40.12	39.57	40.10	3,413,019	+0.09(+0.21%)
Jun 03, 2020	39.71	40.34	39.65	40.02	2,614,660	+0.55(+1.40%)
Jun 02, 2020	39.26	39.75	39.17	39.46	4,394,264	+0.62(+1.60%)