Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	53.73	54.38	53.01	53.36	1,395,834	+0.05(+0.09%)
Feb 25, 2021	54.63	54.78	53.22	53.32	877,762	-1.21(-2.22%)
Feb 24, 2021	53.20	54.84	52.76	54.53	1,184,773	+1.39(+2.62%)
Feb 23, 2021	52.72	53.36	52.13	53.14	985,446	-0.09(-0.16%)
Feb 22, 2021	53.85	53.98	52.77	53.22	871,977	-0.83(-1.54%)
Feb 19, 2021	52.91	54.22	52.72	54.05	1,190,410	+1.53(+2.91%)
Feb 18, 2021	52.35	52.73	51.27	52.52	1,077,685	+0.16(+0.31%)
Feb 17, 2021	52.17	52.55	51.64	52.36	934,069	+0.06(+0.11%)
Feb 16, 2021	51.45	52.58	51.14	52.31	1,436,496	+1.14(+2.22%)
Feb 12, 2021	51.45	51.87	50.71	51.17	1,200,891	-0.55(-1.07%)
Feb 11, 2021	52.95	52.95	51.03	51.72	882,846	-0.90(-1.70%)
Feb 10, 2021	52.69	52.75	51.76	52.62	692,781	+0.32(+0.62%)
Feb 09, 2021	53.42	53.58	52.29	52.30	633,433	-1.17(-2.19%)
Feb 08, 2021	52.94	53.61	52.44	53.47	999,520	+0.84(+1.60%)
Feb 05, 2021	51.81	52.69	51.34	52.63	1,242,919	+1.13(+2.19%)
Feb 04, 2021	51.55	51.88	51.06	51.50	1,032,770	+0.20(+0.39%)
Feb 03, 2021	51.88	52.13	50.91	51.30	1,387,284	-0.70(-1.34%)
Feb 02, 2021	52.60	52.76	51.40	52.00	1,342,304	+0.05(+0.09%)
Feb 01, 2021	52.57	52.66	51.27	51.95	1,591,463	-0.01(-0.02%)
Jan 29, 2021	53.00	53.35	51.07	51.96	2,364,051	-1.45(-2.72%)
Jan 28, 2021	54.47	56.58	53.06	53.41	3,003,509	-1.07(-1.96%)
Jan 27, 2021	52.74	54.79	52.50	54.48	2,426,462	+0.72(+1.33%)
Jan 26, 2021	55.20	55.20	53.56	53.76	755,197	-0.94(-1.73%)
Jan 25, 2021	55.08	55.74	54.39	54.71	1,304,568	-0.61(-1.10%)
Jan 22, 2021	54.10	55.46	53.92	55.32	1,142,617	+0.55(+1.01%)
Jan 21, 2021	55.24	55.50	54.27	54.77	776,286	-0.51(-0.91%)
Jan 20, 2021	55.77	55.83	55.07	55.27	679,378	-0.31(-0.56%)
Jan 19, 2021	55.44	56.14	55.04	55.59	1,180,650	+0.83(+1.51%)
Jan 15, 2021	55.62	55.70	53.77	54.76	919,710	-0.93(-1.67%)
Jan 14, 2021	55.95	56.10	54.32	55.69	1,167,076	+0.12(+0.22%)
Jan 13, 2021	55.70	56.20	55.39	55.57	1,718,280	-0.04(-0.07%)
Jan 12, 2021	54.21	55.79	54.06	55.61	1,305,739	+1.59(+2.94%)
Jan 11, 2021	52.80	54.50	52.80	54.02	1,462,277	+0.68(+1.27%)
Jan 08, 2021	52.53	53.67	52.43	53.34	2,160,716	+1.02(+1.94%)
Jan 07, 2021	51.13	52.51	50.46	52.32	1,138,450	+1.76(+3.48%)
Jan 06, 2021	49.74	51.11	49.74	50.57	1,195,042	+1.41(+2.86%)
Jan 05, 2021	49.07	49.50	48.57	49.16	861,105	+0.16(+0.33%)
Jan 04, 2021	50.46	50.73	48.62	49.00	896,301	-1.48(-2.94%)
Dec 31, 2020		50.48	50.48	50.48	497,140	+0.39(+0.78%)
Dec 30, 2020	49.46	50.25	49.41	50.09	497,140	+0.85(+1.72%)
Dec 29, 2020	50.18	50.23	48.86	49.24	585,568	-0.64(-1.28%)
Dec 28, 2020	50.39	50.69	49.79	49.88	392,506	-0.12(-0.25%)
Dec 24, 2020	50.14	50.24	49.54	50.00	196,878	+0.14(+0.29%)
Dec 23, 2020	50.24	50.77	49.77	49.86	554,006	-0.15(-0.30%)
Dec 22, 2020	49.81	50.24	49.54	50.01	645,240	+0.15(+0.31%)
Dec 21, 2020	48.80	50.00	48.41	49.86	845,979	+0.17(+0.34%)
Dec 18, 2020	50.28	50.64	49.23	49.69	1,738,879	-0.48(-0.97%)
Dec 17, 2020	49.65	50.32	49.45	50.18	897,711	+0.84(+1.70%)
Dec 16, 2020	50.18	50.22	49.27	49.34	628,236	-0.53(-1.07%)
Dec 15, 2020	49.63	50.10	49.19	49.87	951,479	+1.04(+2.12%)
Dec 14, 2020	49.40	49.54	48.84	48.84	1,194,644	-0.10(-0.19%)
Dec 11, 2020	48.27	49.14	48.06	48.93	782,148	+0.32(+0.66%)
Dec 10, 2020	49.69	49.80	48.45	48.61	917,571	-1.41(-2.81%)
Dec 09, 2020	49.23	50.11	48.85	50.01	1,614,774	+1.41(+2.90%)
Dec 08, 2020	48.15	48.96	47.86	48.61	1,214,679	+0.26(+0.53%)
Dec 07, 2020	48.37	48.65	47.74	48.35	846,301	-0.31(-0.64%)
Dec 04, 2020	48.77	49.16	48.37	48.66	1,161,707	+0.25(+0.51%)
Dec 03, 2020	47.60	49.07	47.57	48.42	917,078	-0.44(-0.90%)
Dec 02, 2020	48.73	48.98	48.14	48.85	1,245,781	-0.15(-0.31%)
Dec 01, 2020	49.78	50.23	48.99	49.01	1,157,299	-0.27(-0.54%)
Nov 30, 2020	49.98	50.49	48.97	49.27	1,678,855	-1.22(-2.41%)
Nov 27, 2020	50.00	50.95	49.74	50.49	518,803	+0.87(+1.74%)
Nov 25, 2020	51.25	51.25	49.60	49.62	1,318,936	-1.81(-3.51%)
Nov 24, 2020	51.23	52.03	50.67	51.43	1,707,761	+0.78(+1.54%)
Nov 23, 2020	50.83	51.38	50.43	50.65	736,355	+0.25(+0.49%)
Nov 20, 2020	50.75	50.83	50.20	50.40	686,759	-0.25(-0.49%)
Nov 19, 2020	49.69	50.68	49.53	50.65	673,357	+0.78(+1.56%)
Nov 18, 2020	50.74	50.81	49.81	49.87	950,671	-0.42(-0.83%)
Nov 17, 2020	50.04	50.53	49.27	50.29	1,432,979	-0.48(-0.94%)
Nov 16, 2020	50.74	51.05	50.27	50.77	910,619	+0.69(+1.39%)
Nov 13, 2020	49.22	50.20	49.04	50.07	897,204	+1.34(+2.75%)
Nov 12, 2020	49.49	49.93	48.20	48.73	1,164,841	-0.80(-1.61%)
Nov 11, 2020	49.44	50.27	48.32	49.53	2,009,371	-1.61(-3.14%)
Nov 10, 2020	50.18	51.67	50.02	51.14	2,189,447	+0.90(+1.80%)
Nov 09, 2020	55.01	55.93	50.10	50.23	2,559,507	-1.26(-2.44%)
Nov 06, 2020	51.31	51.86	50.97	51.49	1,294,221	+0.36(+0.71%)
Nov 05, 2020	50.00	51.70	50.00	51.13	1,091,733	+1.78(+3.60%)
Nov 04, 2020	50.01	50.62	49.04	49.35	1,225,046	-0.87(-1.72%)
Nov 03, 2020	49.03	50.47	48.84	50.21	1,239,034	+2.01(+4.16%)
Nov 02, 2020	48.05	48.58	47.87	48.21	1,166,610	+0.89(+1.89%)
Oct 30, 2020	47.10	47.60	46.68	47.31	2,636,820	+0.01(+0.02%)
Oct 29, 2020	46.55	47.67	46.45	47.30	1,431,858	+0.68(+1.45%)
Oct 28, 2020	46.54	47.12	46.11	46.63	1,185,602	-0.86(-1.80%)
Oct 27, 2020	47.86	47.97	47.02	47.49	1,378,263	-0.45(-0.93%)
Oct 26, 2020	48.71	48.84	47.27	47.93	866,339	-1.48(-3.00%)
Oct 23, 2020	49.57	49.67	48.89	49.42	1,044,442	+0.28(+0.56%)
Oct 22, 2020	48.68	49.27	48.45	49.14	1,128,915	+0.66(+1.35%)
Oct 21, 2020	48.89	49.37	48.27	48.48	1,418,210	-0.07(-0.14%)
Oct 20, 2020	48.07	50.08	47.47	48.55	1,821,672	+1.89(+4.04%)
Oct 19, 2020	47.16	47.26	46.40	46.66	1,197,324	-0.61(-1.28%)
Oct 16, 2020	47.46	47.92	47.12	47.27	1,761,087	+0.11(+0.24%)
Oct 15, 2020	46.29	47.19	46.19	47.16	1,030,625	+0.32(+0.69%)
Oct 14, 2020	45.66	47.23	45.62	46.84	900,339	+0.11(+0.24%)
Oct 13, 2020	47.43	47.58	46.44	46.72	1,095,812	-0.88(-1.85%)
Oct 12, 2020	47.09	47.86	47.09	47.60	1,517,072	+0.63(+1.33%)
Oct 09, 2020	46.56	47.34	46.42	46.98	1,192,637	+0.72(+1.56%)
Oct 08, 2020	45.79	46.29	45.66	46.26	1,463,207	+0.68(+1.50%)
Oct 07, 2020	44.68	45.60	44.60	45.58	1,509,961	+1.32(+2.98%)
Oct 06, 2020	43.83	44.74	43.58	44.26	1,901,087	+0.50(+1.15%)
Oct 05, 2020	44.03	44.48	43.41	43.76	707,987	+0.27(+0.61%)
Oct 02, 2020	42.24	43.78	42.03	43.49	933,166	+0.47(+1.10%)
Oct 01, 2020	43.63	43.69	42.46	43.02	895,293	-0.34(-0.79%)
Sep 30, 2020	43.57	44.09	43.10	43.36	941,623	-0.02(-0.04%)
Sep 29, 2020	43.58	43.62	43.06	43.38	632,282	-0.06(-0.13%)
Sep 28, 2020	43.11	43.86	43.02	43.43	584,487	+0.84(+1.98%)
Sep 25, 2020	41.94	42.87	41.75	42.59	777,357	+0.26(+0.60%)
Sep 24, 2020	42.39	43.04	41.80	42.34	593,299	-0.23(-0.53%)
Sep 23, 2020	43.03	43.92	42.52	42.56	1,505,826	-0.45(-1.04%)
Sep 22, 2020	42.31	43.21	41.98	43.01	1,498,836	+0.72(+1.70%)
Sep 21, 2020	43.24	43.43	41.76	42.29	2,207,124	-1.81(-4.10%)
Sep 18, 2020	44.20	44.65	43.78	44.10	3,341,559	+0.12(+0.28%)
Sep 17, 2020	42.81	44.18	42.51	43.97	1,717,643	+0.51(+1.18%)
Sep 16, 2020	43.73	43.78	42.84	43.46	1,714,222	+0.73(+1.71%)
Sep 15, 2020	42.57	43.24	42.51	42.73	809,405	+0.29(+0.69%)
Sep 14, 2020	42.37	42.70	41.73	42.44	904,854	+1.03(+2.49%)
Sep 11, 2020	41.53	42.09	41.17	41.41	845,550	+0.25(+0.60%)
Sep 10, 2020	42.20	42.34	40.91	41.16	1,213,893	-1.34(-3.14%)
Sep 09, 2020	41.68	42.71	41.54	42.50	692,978	+1.12(+2.70%)
Sep 08, 2020	42.23	42.31	41.30	41.38	1,019,170	-1.13(-2.65%)
Sep 04, 2020	43.04	43.12	42.26	42.51	925,882	-0.03(-0.07%)
Sep 03, 2020	43.86	43.93	42.17	42.53	928,110	-1.24(-2.83%)
Sep 02, 2020	43.24	43.84	42.78	43.78	739,937	+0.60(+1.38%)
Sep 01, 2020	42.81	43.46	42.60	43.18	890,044	+0.42(+0.97%)
Aug 31, 2020	43.32	43.32	42.57	42.76	1,083,178	-0.66(-1.53%)
Aug 28, 2020	43.20	43.44	42.75	43.42	965,573	+0.23(+0.53%)
Aug 27, 2020	43.89	43.89	42.94	43.20	694,463	-0.35(-0.80%)
Aug 26, 2020	43.72	43.75	43.27	43.55	750,170	-0.09(-0.20%)
Aug 25, 2020	44.31	44.31	43.10	43.63	964,149	-0.37(-0.84%)
Aug 24, 2020	43.72	44.24	43.59	44.00	610,747	+0.41(+0.93%)
Aug 21, 2020	43.58	43.88	43.34	43.60	888,197	+0.03(+0.07%)
Aug 20, 2020	42.67	43.66	42.53	43.57	1,073,564	+0.46(+1.08%)
Aug 19, 2020	43.26	43.60	42.94	43.10	796,942	-0.04(-0.09%)
Aug 18, 2020	42.88	43.32	42.88	43.14	750,558	+0.22(+0.51%)
Aug 17, 2020	42.72	43.05	42.61	42.92	672,466	+0.22(+0.51%)
Aug 14, 2020	42.50	43.12	42.43	42.70	572,989	-0.14(-0.33%)
Aug 13, 2020	42.52	43.00	42.50	42.85	1,133,343	+0.04(+0.09%)
Aug 12, 2020	42.94	42.94	42.38	42.81	1,194,496	+0.32(+0.76%)
Aug 11, 2020	42.80	43.42	42.43	42.49	1,049,139	+0.30(+0.72%)
Aug 10, 2020	41.82	42.19	41.64	42.18	1,027,960	+0.48(+1.16%)
Aug 07, 2020	40.99	41.70	40.99	41.70	876,796	+0.63(+1.52%)
Aug 06, 2020	41.24	41.40	40.91	41.08	939,543	-0.24(-0.57%)
Aug 05, 2020	41.14	41.52	41.03	41.31	845,012	+0.48(+1.18%)
Aug 04, 2020	40.90	41.11	40.57	40.83	681,322	-0.37(-0.90%)
Aug 03, 2020	40.90	41.44	40.73	41.20	1,115,056	+0.61(+1.49%)
Jul 31, 2020	40.07	40.62	39.81	40.59	3,342,720	+0.10(+0.26%)
Jul 30, 2020	40.90	40.90	40.27	40.49	1,329,419	-0.89(-2.15%)
Jul 29, 2020	40.33	41.50	40.33	41.38	1,337,704	+1.35(+3.38%)
Jul 28, 2020	40.32	40.65	39.97	40.02	1,598,424	-0.70(-1.72%)
Jul 27, 2020	40.26	40.74	40.12	40.73	1,643,829	+0.58(+1.44%)
Jul 24, 2020	40.36	40.74	39.91	40.15	1,435,324	-0.06(-0.14%)
Jul 23, 2020	40.41	40.90	39.29	40.20	2,104,715	-0.17(-0.42%)
Jul 22, 2020	39.45	40.52	39.38	40.37	1,478,079	+0.70(+1.76%)
Jul 21, 2020	39.12	40.01	39.12	39.68	1,161,168	+0.62(+1.59%)
Jul 20, 2020	39.15	39.44	38.65	39.05	794,037	-0.26(-0.67%)
Jul 17, 2020	39.70	39.70	38.93	39.32	933,509	-0.06(-0.14%)
Jul 16, 2020	39.75	40.51	39.20	39.37	1,604,979	-0.48(-1.21%)
Jul 15, 2020	39.16	40.21	38.99	39.86	1,587,088	+1.41(+3.68%)
Jul 14, 2020	37.03	38.49	36.83	38.44	1,523,407	+1.46(+3.95%)
Jul 13, 2020	36.59	37.44	36.55	36.98	1,733,031	+0.72(+1.98%)
Jul 10, 2020	36.19	36.75	36.05	36.26	1,554,435	+0.14(+0.39%)
Jul 09, 2020	37.92	37.92	35.74	36.12	3,233,436	+1.58(+4.59%)
Jul 08, 2020	34.32	34.68	33.86	34.54	779,439	+0.14(+0.41%)
Jul 07, 2020	35.32	35.32	34.31	34.40	1,203,506	-1.22(-3.42%)
Jul 06, 2020	35.98	36.14	35.11	35.61	1,042,807	+0.32(+0.91%)
Jul 02, 2020	35.34	36.03	34.90	35.29	817,616	+0.48(+1.38%)
Jul 01, 2020	35.95	36.10	34.70	34.81	1,045,402	-1.02(-2.84%)
Jun 30, 2020	35.04	36.05	35.04	35.83	1,376,279	+0.58(+1.66%)
Jun 29, 2020	34.27	35.56	34.15	35.24	1,148,466	+1.48(+4.39%)
Jun 26, 2020	34.14	34.68	33.58	33.76	2,618,682	-0.60(-1.76%)
Jun 25, 2020	34.11	34.42	33.66	34.37	1,775,378	+0.14(+0.41%)
Jun 24, 2020	35.29	35.29	33.75	34.23	1,995,802	-1.45(-4.07%)
Jun 23, 2020	36.38	36.44	35.38	35.68	1,478,950	-0.19(-0.53%)
Jun 22, 2020	35.68	36.05	35.16	35.87	1,040,080	+0.03(+0.08%)
Jun 19, 2020	36.51	36.74	35.39	35.84	1,967,643	+0.08(+0.21%)
Jun 18, 2020	35.71	36.39	35.58	35.76	955,575	-0.30(-0.84%)
Jun 17, 2020	36.61	36.93	35.95	36.06	1,198,699	-0.54(-1.47%)
Jun 16, 2020	37.29	37.41	35.93	36.60	1,269,819	+0.95(+2.67%)
Jun 15, 2020	34.26	35.98	33.98	35.65	1,026,977	+0.28(+0.80%)
Jun 12, 2020	36.11	36.22	34.36	35.37	981,436	+0.60(+1.74%)
Jun 11, 2020	36.15	36.22	34.68	34.76	1,033,294	-2.87(-7.62%)
Jun 10, 2020	38.01	38.36	36.97	37.63	1,329,632	-0.44(-1.16%)
Jun 09, 2020	38.91	39.05	37.94	38.07	1,340,749	-1.56(-3.93%)
Jun 08, 2020	39.72	40.35	39.35	39.63	1,650,462	+0.15(+0.38%)
Jun 05, 2020	40.35	40.90	39.30	39.48	1,194,667	+0.73(+1.87%)
Jun 04, 2020	37.85	38.78	37.57	38.75	1,009,493	+0.60(+1.58%)
Jun 03, 2020	37.41	38.34	37.32	38.15	1,617,835	+1.34(+3.64%)
Jun 02, 2020	37.17	37.58	36.66	36.81	1,331,862	+0.05(+0.13%)
Jun 01, 2020	37.08	37.60	36.74	36.76	1,087,706	-0.15(-0.41%)
May 29, 2020	36.91	37.39	36.48	36.91	2,201,339	-0.17(-0.46%)
May 28, 2020	38.50	38.51	37.02	37.08	1,870,640	-0.89(-2.33%)
May 27, 2020	37.70	38.64	37.56	37.97	1,813,839	+1.11(+3.02%)
May 26, 2020	35.67	37.19	35.59	36.86	1,025,213	+2.45(+7.13%)
May 22, 2020	34.26	34.43	34.03	34.40	676,804	+0.25(+0.72%)
May 21, 2020	33.76	34.31	33.76	34.16	919,787	+0.29(+0.86%)
May 20, 2020	33.71	34.25	33.62	33.87	931,054	+0.65(+1.96%)
May 19, 2020	33.53	33.93	33.13	33.22	770,065	-0.41(-1.23%)
May 18, 2020	32.98	34.05	32.92	33.63	1,178,841	+2.05(+6.48%)
May 15, 2020	31.41	31.95	31.13	31.58	917,922	+0.08(+0.24%)
May 14, 2020	30.23	31.51	29.70	31.51	1,361,551	+0.68(+2.20%)
May 13, 2020	31.09	31.41	30.42	30.83	1,344,593	-0.52(-1.65%)
May 12, 2020	32.92	32.92	31.33	31.35	880,240	-1.19(-3.65%)
May 11, 2020	32.66	32.77	32.03	32.54	728,287	-0.57(-1.71%)
May 08, 2020	32.71	33.37	32.56	33.10	852,500	+0.82(+2.54%)
May 07, 2020	32.21	32.74	32.09	32.28	1,010,002	+0.65(+2.06%)
May 06, 2020	32.41	32.51	31.56	31.63	872,695	-0.58(-1.79%)
May 05, 2020	32.71	33.16	32.06	32.21	1,228,314	-0.31(-0.96%)
May 04, 2020	31.17	32.55	31.12	32.52	1,535,037	+0.99(+3.14%)
May 01, 2020	32.01	32.56	31.11	31.53	981,011	-1.09(-3.35%)
Apr 30, 2020	33.01	34.29	32.47	32.62	4,912,418	-0.61(-1.84%)
Apr 29, 2020	33.56	33.70	32.82	33.24	1,898,777	+0.74(+2.26%)
Apr 28, 2020	31.93	32.77	31.88	32.50	1,257,668	+1.21(+3.86%)
Apr 27, 2020	30.27	31.53	30.26	31.29	1,069,997	+1.42(+4.77%)
Apr 24, 2020	29.13	30.01	28.82	29.87	1,320,845	+1.01(+3.50%)
Apr 23, 2020	28.58	29.75	28.43	28.86	1,458,055	+0.53(+1.86%)
Apr 22, 2020	28.33	28.60	27.59	28.33	1,425,608	+0.75(+2.70%)
Apr 21, 2020	28.47	28.79	27.48	27.59	1,456,910	-1.99(-6.73%)
Apr 20, 2020	29.17	29.73	28.82	29.58	1,224,455	-0.28(-0.95%)
Apr 17, 2020	29.79	30.73	29.58	29.86	1,223,296	+1.11(+3.87%)
Apr 16, 2020	29.03	29.09	27.90	28.75	1,494,028	-0.42(-1.45%)
Apr 15, 2020	29.28	30.68	28.69	29.17	2,430,568	-1.02(-3.38%)
Apr 14, 2020	30.29	31.08	29.88	30.19	1,446,328	+0.70(+2.38%)
Apr 13, 2020	30.60	30.89	29.19	29.49	859,983	-1.29(-4.20%)
Apr 09, 2020	31.14	31.97	30.49	30.78	1,487,278	+0.14(+0.46%)
Apr 08, 2020	29.21	30.85	29.10	30.64	1,043,133	+1.30(+4.44%)
Apr 07, 2020	30.24	30.59	29.30	29.34	986,729	+0.43(+1.49%)
Apr 06, 2020	28.00	29.09	28.00	28.91	1,416,867	+2.32(+8.71%)
Apr 03, 2020	25.93	26.82	25.75	26.59	1,393,076	+0.59(+2.27%)
Apr 02, 2020	25.42	27.22	25.27	26.00	1,658,851	+0.36(+1.39%)
Apr 01, 2020	26.62	26.62	25.33	25.65	1,640,327	-2.25(-8.06%)
Mar 31, 2020	27.48	28.59	27.31	27.90	2,666,728	+0.12(+0.44%)
Mar 30, 2020	27.76	28.44	27.24	27.77	2,117,292	-0.28(-1.00%)
Mar 27, 2020	27.98	28.80	27.25	28.05	1,884,568	-0.45(-1.58%)
Mar 26, 2020	27.50	29.07	27.20	28.50	1,837,100	+1.31(+4.83%)
Mar 25, 2020	25.47	27.81	24.50	27.19	1,646,383	+1.87(+7.40%)
Mar 24, 2020	22.54	25.54	22.31	25.32	2,000,566	+3.90(+18.21%)
Mar 23, 2020	22.01	22.18	20.63	21.42	1,392,028	-0.87(-3.91%)
Mar 20, 2020	23.43	24.23	22.11	22.29	2,687,577	-0.66(-2.86%)
Mar 19, 2020	23.75	24.01	21.86	22.95	1,890,008	-1.05(-4.38%)
Mar 18, 2020	26.61	27.15	22.83	24.00	1,855,362	-4.49(-15.76%)
Mar 17, 2020	29.18	29.43	27.45	28.49	1,768,223	+0.01(+0.03%)
Mar 16, 2020	29.98	30.73	28.34	28.48	1,479,149	-5.09(-15.16%)
Mar 13, 2020	33.22	33.69	30.77	33.57	1,528,671	+2.01(+6.36%)
Mar 12, 2020	31.24	33.53	31.08	31.56	2,244,208	-2.56(-7.50%)
Mar 11, 2020	34.07	35.00	33.70	34.12	1,892,631	-1.14(-3.24%)
Mar 10, 2020	34.48	35.34	33.50	35.26	2,282,577	+1.81(+5.41%)
Mar 09, 2020	33.66	35.66	33.08	33.45	1,980,122	-2.43(-6.77%)
Mar 06, 2020	35.29	36.35	34.85	35.88	1,844,882	-0.38(-1.03%)
Mar 05, 2020	36.99	37.47	36.14	36.26	1,936,413	-2.06(-5.38%)
Mar 04, 2020	37.71	38.38	37.27	38.32	1,873,039	+1.32(+3.57%)
Mar 03, 2020	38.28	39.37	36.97	37.00	1,953,022	-1.51(-3.92%)