State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.16	78.39	77.37	78.14	2,055,429	-0.01(-0.01%)
May 27, 2021	78.66	79.19	77.95	78.15	3,035,629	+0.63(+0.81%)
May 26, 2021	77.13	78.17	76.45	77.52	2,437,748	+0.84(+1.09%)
May 25, 2021	77.96	78.84	76.49	76.69	1,739,455	-0.94(-1.22%)
May 24, 2021	77.70	78.04	77.16	77.63	1,517,801	+0.14(+0.19%)
May 21, 2021	76.10	77.68	76.05	77.49	1,804,140	+1.83(+2.42%)
May 20, 2021	75.53	76.19	75.00	75.65	1,648,610	+0.11(+0.14%)
May 19, 2021	75.12	75.68	74.18	75.55	2,622,917	-0.49(-0.65%)
May 18, 2021	77.46	77.86	75.96	76.04	2,522,255	-1.56(-2.01%)
May 17, 2021	77.36	77.96	76.41	77.60	1,679,258	-0.33(-0.43%)
May 14, 2021	77.16	78.33	77.10	77.94	1,712,361	+0.93(+1.21%)
May 13, 2021	75.76	77.45	75.76	77.00	2,243,697	+0.75(+0.99%)
May 12, 2021	78.19	78.82	76.14	76.25	2,822,725	-1.11(-1.43%)
May 11, 2021	78.53	79.98	77.05	77.35	2,988,006	-1.55(-1.97%)
May 10, 2021	78.87	80.21	78.69	78.91	2,640,503	+0.54(+0.69%)
May 07, 2021	77.41	78.67	76.81	78.37	1,927,054	-0.09(-0.11%)
May 06, 2021	77.82	78.66	76.97	78.46	2,483,005	+1.01(+1.30%)
May 05, 2021	76.84	77.70	75.55	77.45	1,799,752	+1.22(+1.60%)
May 04, 2021	75.86	76.41	74.79	76.23	2,937,330	+0.15(+0.20%)
May 03, 2021	75.96	76.62	75.01	76.08	1,595,417	+0.66(+0.87%)
Apr 30, 2021	74.92	75.72	74.62	75.42	2,323,790	+0.42(+0.56%)
Apr 29, 2021	75.39	75.87	74.44	75.00	4,406,385	+0.21(+0.28%)
Apr 28, 2021	73.92	75.12	73.73	74.79	2,233,585	+0.91(+1.23%)
Apr 27, 2021	72.84	73.95	72.73	73.88	1,976,281	+0.84(+1.16%)
Apr 26, 2021	73.16	74.30	72.99	73.04	1,999,710	+0.17(+0.23%)
Apr 23, 2021	70.87	73.19	70.48	72.87	2,475,169	+2.17(+3.06%)
Apr 22, 2021	71.80	72.47	70.56	70.70	3,581,526	-1.29(-1.80%)
Apr 21, 2021	69.91	72.04	69.11	72.00	2,886,962	+1.38(+1.96%)
Apr 20, 2021	72.11	72.12	70.51	70.61	3,938,409	-2.06(-2.83%)
Apr 19, 2021	72.03	72.77	70.55	72.67	4,103,069	+0.41(+0.57%)
Apr 16, 2021	78.14	78.84	72.08	72.26	6,323,776	-5.46(-7.03%)
Apr 15, 2021	77.99	78.22	77.02	77.72	3,032,746	-0.15(-0.20%)
Apr 14, 2021	76.82	78.63	76.72	77.87	1,357,123	+0.84(+1.08%)
Apr 13, 2021	77.63	77.74	76.66	77.04	1,155,744	-1.06(-1.36%)
Apr 12, 2021	77.39	78.30	77.39	78.10	1,242,045	+0.41(+0.53%)
Apr 09, 2021	76.46	77.71	76.46	77.68	2,000,549	+1.85(+2.44%)
Apr 08, 2021	75.80	76.04	75.28	75.83	2,859,250	-0.30(-0.39%)
Apr 07, 2021	76.96	77.05	75.92	76.13	2,071,728	-0.22(-0.28%)
Apr 06, 2021	76.85	76.85	75.39	76.35	1,925,282	-0.38(-0.49%)
Apr 05, 2021	77.10	77.69	76.45	76.72	3,886,831	+0.40(+0.53%)
Apr 01, 2021	75.68	76.58	75.07	76.32	2,857,737	+0.84(+1.12%)
Mar 31, 2021	76.75	77.23	75.47	75.47	2,892,706	-1.60(-2.07%)
Mar 30, 2021	76.68	77.55	76.35	77.07	3,115,992	+0.88(+1.15%)
Mar 29, 2021	75.49	76.85	74.76	76.20	2,144,532	-0.50(-0.65%)
Mar 26, 2021	74.57	76.82	74.11	76.70	3,142,923	+3.14(+4.27%)
Mar 25, 2021	71.31	73.77	70.44	73.56	2,598,853	+2.24(+3.14%)
Mar 24, 2021	71.77	72.82	71.31	71.31	1,843,314	+0.43(+0.60%)
Mar 23, 2021	72.23	72.69	70.61	70.89	2,154,447	-2.00(-2.74%)
Mar 22, 2021	74.09	74.36	72.85	72.89	2,500,197	-2.27(-3.02%)
Mar 19, 2021	75.45	75.84	73.88	75.15	6,110,928	-0.97(-1.28%)
Mar 18, 2021	76.64	78.48	75.98	76.13	3,255,153	+0.44(+0.58%)
Mar 17, 2021	75.58	76.04	74.54	75.69	2,415,752	+0.99(+1.33%)
Mar 16, 2021	74.48	75.03	73.87	74.70	3,426,729	-0.02(-0.02%)
Mar 15, 2021	74.95	75.21	74.04	74.72	2,674,016	-0.12(-0.16%)
Mar 12, 2021	75.76	76.60	74.80	74.83	3,863,423	+0.20(+0.26%)
Mar 11, 2021	73.72	75.57	73.42	74.64	3,993,361	+0.30(+0.41%)
Mar 10, 2021	73.99	74.99	73.60	74.33	3,560,560	+1.25(+1.71%)
Mar 09, 2021	71.04	74.96	70.10	73.08	5,062,005	+1.20(+1.66%)
Mar 08, 2021	71.79	73.06	70.98	71.89	2,627,171	+0.96(+1.36%)
Mar 05, 2021	71.16	72.11	69.60	70.92	4,577,205	+1.09(+1.56%)
Mar 04, 2021	70.89	71.57	69.21	69.83	6,364,168	-0.99(-1.40%)
Mar 03, 2021	69.21	72.38	68.98	70.82	4,071,599	+2.04(+2.96%)
Mar 02, 2021	68.72	69.64	68.19	68.79	3,162,058	+0.26(+0.38%)
Mar 01, 2021	66.63	69.31	66.35	68.53	3,805,096	+3.55(+5.46%)
Feb 26, 2021	65.57	65.90	64.41	64.98	4,019,080	-1.33(-2.01%)
Feb 25, 2021	69.09	69.88	66.10	66.31	4,171,032	-2.29(-3.33%)
Feb 24, 2021	66.20	69.15	66.18	68.60	5,459,079	+2.46(+3.73%)
Feb 23, 2021	66.19	67.48	65.88	66.13	3,881,102	+0.46(+0.71%)
Feb 22, 2021	63.80	66.71	63.73	65.67	4,278,653	+1.44(+2.24%)
Feb 19, 2021	67.23	67.95	64.08	64.23	6,355,276	-2.47(-3.71%)
Feb 18, 2021	66.63	67.02	65.82	66.71	1,717,916	-0.41(-0.61%)
Feb 17, 2021	67.39	67.87	66.53	67.12	3,511,358	-0.27(-0.40%)
Feb 16, 2021	66.07	68.20	65.63	67.39	6,873,257	+1.75(+2.67%)
Feb 12, 2021	64.85	65.80	64.65	65.63	4,888,966	+0.52(+0.80%)
Feb 11, 2021	66.42	66.47	64.40	65.12	4,863,115	-1.04(-1.58%)
Feb 10, 2021	68.06	68.18	66.06	66.16	2,297,645	-1.56(-2.31%)
Feb 09, 2021	67.90	68.17	67.29	67.72	2,175,691	-0.21(-0.30%)
Feb 08, 2021	67.21	68.02	66.80	67.93	2,120,621	+1.16(+1.74%)
Feb 05, 2021	66.46	67.14	66.22	66.77	2,065,531	+0.88(+1.33%)
Feb 04, 2021	64.38	66.00	64.30	65.89	2,775,516	+1.96(+3.06%)
Feb 03, 2021	63.27	64.81	63.13	63.94	3,603,323	+0.71(+1.13%)
Feb 02, 2021	63.57	64.05	63.19	63.22	3,279,546	+0.49(+0.78%)
Feb 01, 2021	63.01	63.37	62.37	62.73	2,576,566	+0.22(+0.36%)
Jan 29, 2021	63.22	64.27	61.63	62.51	2,789,168	-1.46(-2.28%)
Jan 28, 2021	63.64	64.71	63.10	63.96	2,782,879	+1.33(+2.12%)
Jan 27, 2021	63.62	63.84	62.38	62.63	2,738,347	-2.22(-3.43%)
Jan 26, 2021	65.33	65.67	64.53	64.86	1,933,924	+0.07(+0.11%)
Jan 25, 2021	65.35	65.66	64.46	64.79	2,314,594	-1.45(-2.18%)
Jan 22, 2021	65.60	66.75	65.38	66.23	4,389,969	-0.37(-0.55%)
Jan 21, 2021	68.53	68.79	66.55	66.60	2,869,713	-1.84(-2.69%)
Jan 20, 2021	70.24	70.36	67.97	68.44	3,967,312	-1.57(-2.24%)
Jan 19, 2021	67.11	70.87	66.14	70.01	5,840,199	+1.09(+1.58%)
Jan 15, 2021	69.90	70.31	68.25	68.92	2,802,270	-2.14(-3.02%)
Jan 14, 2021	70.89	71.42	70.25	71.06	2,364,573	+0.82(+1.17%)
Jan 13, 2021	71.62	72.40	70.13	70.24	2,283,702	-1.57(-2.19%)
Jan 12, 2021	70.28	72.07	69.82	71.81	2,678,003	+2.04(+2.92%)
Jan 11, 2021	67.97	69.97	67.45	69.78	2,239,550	+0.90(+1.31%)
Jan 08, 2021	69.41	69.91	67.98	68.88	1,986,135	-0.54(-0.77%)
Jan 07, 2021	70.06	70.81	69.31	69.41	2,027,332	+0.09(+0.13%)
Jan 06, 2021	66.86	70.17	66.63	69.32	4,114,941	+4.42(+6.81%)
Jan 05, 2021	62.30	65.11	62.18	64.90	1,937,821	+0.38(+0.60%)
Jan 04, 2021	65.49	65.67	63.42	64.52	1,613,670	-0.47(-0.73%)
Dec 31, 2020		64.99	64.99	64.99	1,018,881	+0.79(+1.22%)
Dec 30, 2020	63.62	64.65	63.62	64.21	1,026,249	+0.43(+0.67%)
Dec 29, 2020	64.29	64.55	63.59	63.78	1,318,235	-0.16(-0.25%)
Dec 28, 2020	64.16	64.62	63.35	63.94	1,961,343	+0.30(+0.47%)
Dec 24, 2020	63.85	63.85	62.77	63.64	750,864	+0.18(+0.28%)
Dec 23, 2020	62.52	64.25	62.52	63.46	3,039,111	+1.23(+1.98%)
Dec 22, 2020	62.36	62.89	61.92	62.23	6,280,784	-0.13(-0.21%)
Dec 21, 2020	62.68	64.07	61.00	62.36	5,883,693	-0.28(-0.45%)
Dec 18, 2020	62.29	63.17	62.08	62.65	4,739,230	-0.07(-0.11%)
Dec 17, 2020	63.46	63.47	62.50	62.72	4,013,959	-0.41(-0.65%)
Dec 16, 2020	63.52	63.75	62.84	63.12	3,825,001	-0.52(-0.82%)
Dec 15, 2020	63.67	64.27	62.58	63.65	1,774,507	+0.97(+1.54%)
Dec 14, 2020	65.31	65.38	62.57	62.68	2,499,332	-1.86(-2.88%)
Dec 11, 2020	62.59	66.59	61.50	64.54	6,438,008	+0.95(+1.49%)
Dec 10, 2020	63.99	63.99	62.15	63.59	4,741,659	-0.91(-1.42%)
Dec 09, 2020	67.84	68.54	64.08	64.51	4,682,571	-2.73(-4.06%)
Dec 08, 2020	66.70	68.12	66.64	67.24	2,088,885	-0.11(-0.16%)
Dec 07, 2020	67.16	67.69	66.56	67.34	2,565,884	-0.37(-0.55%)
Dec 04, 2020	65.72	67.76	65.72	67.72	2,402,720	+2.22(+3.38%)
Dec 03, 2020	65.87	66.24	65.32	65.50	2,338,537	-0.16(-0.24%)
Dec 02, 2020	64.05	65.71	63.83	65.66	2,269,205	+1.60(+2.49%)
Dec 01, 2020	63.54	64.68	63.10	64.06	1,980,651	+1.58(+2.53%)
Nov 30, 2020	63.85	64.28	62.19	62.49	2,960,814	-0.98(-1.55%)
Nov 27, 2020	63.84	64.37	63.41	63.47	666,494	-0.58(-0.90%)
Nov 25, 2020	64.48	64.48	63.23	64.05	1,250,650	-1.05(-1.61%)
Nov 24, 2020	63.85	66.08	63.30	65.09	1,775,433	+2.54(+4.05%)
Nov 23, 2020	60.93	62.68	60.68	62.56	1,377,204	+2.31(+3.84%)
Nov 20, 2020	60.73	61.15	60.11	60.24	1,493,945	-1.17(-1.91%)
Nov 19, 2020	61.40	62.04	60.71	61.41	1,381,667	+0.08(+0.13%)
Nov 18, 2020	62.52	63.50	61.32	61.33	1,766,381	-1.22(-1.96%)
Nov 17, 2020	60.69	62.57	60.49	62.56	1,486,977	+0.66(+1.07%)
Nov 16, 2020	62.50	62.50	60.98	61.89	2,182,532	+1.14(+1.88%)
Nov 13, 2020	60.10	61.18	59.79	60.75	1,486,726	+1.44(+2.42%)
Nov 12, 2020	59.85	61.02	58.58	59.31	2,090,629	-1.40(-2.31%)
Nov 11, 2020	63.02	63.32	60.13	60.71	2,328,976	-1.39(-2.24%)
Nov 10, 2020	62.55	62.63	61.35	62.10	2,081,045	-0.04(-0.07%)
Nov 09, 2020	59.82	63.11	59.76	62.15	3,436,187	+6.98(+12.65%)
Nov 06, 2020	55.74	55.80	54.97	55.17	1,416,456	-0.53(-0.95%)
Nov 05, 2020	54.08	56.60	54.04	55.70	1,833,351	+2.14(+3.99%)
Nov 04, 2020	53.91	55.15	52.73	53.57	2,166,381	-1.74(-3.14%)
Nov 03, 2020	54.08	55.73	53.98	55.30	2,220,973	+2.39(+4.52%)
Nov 02, 2020	53.17	53.51	52.29	52.91	2,502,082	+0.69(+1.32%)
Oct 30, 2020	51.92	52.29	50.90	52.22	3,052,183	+0.09(+0.17%)
Oct 29, 2020	51.64	52.80	50.68	52.13	2,717,628	+0.28(+0.55%)
Oct 28, 2020	53.67	54.10	51.71	51.85	2,837,419	-2.81(-5.14%)
Oct 27, 2020	55.98	56.32	54.63	54.66	1,979,532	-1.65(-2.93%)
Oct 26, 2020	57.13	57.13	55.38	56.31	1,546,545	-1.60(-2.76%)
Oct 23, 2020	58.71	58.97	57.63	57.90	1,106,388	-0.26(-0.44%)
Oct 22, 2020	56.95	58.19	56.58	58.16	1,913,542	+1.42(+2.50%)
Oct 21, 2020	56.96	57.66	56.68	56.74	2,065,706	-0.51(-0.90%)
Oct 20, 2020	57.63	58.48	57.14	57.26	1,944,416	+0.20(+0.36%)
Oct 19, 2020	59.18	59.33	56.89	57.05	2,420,302	-1.98(-3.35%)
Oct 16, 2020	59.42	60.07	57.38	59.03	4,088,752	-0.33(-0.55%)
Oct 15, 2020	57.68	59.47	57.66	59.36	2,447,498	+0.82(+1.39%)
Oct 14, 2020	58.98	59.66	58.48	58.54	1,817,480	-0.05(-0.09%)
Oct 13, 2020	59.57	59.71	58.31	58.59	2,400,015	-1.00(-1.68%)
Oct 12, 2020	58.77	59.97	58.27	59.60	1,950,298	+0.70(+1.19%)
Oct 09, 2020	58.56	59.68	58.20	58.90	3,225,320	+1.27(+2.20%)
Oct 08, 2020	56.59	57.67	56.27	57.63	1,933,505	+1.41(+2.51%)
Oct 07, 2020	54.49	56.49	54.49	56.22	2,117,914	+2.12(+3.92%)
Oct 06, 2020	54.96	55.82	53.83	54.10	1,790,954	-0.33(-0.60%)
Oct 05, 2020	53.28	54.68	53.28	54.43	1,508,177	+1.52(+2.87%)
Oct 02, 2020	51.28	53.09	51.07	52.91	2,083,402	+0.82(+1.58%)
Oct 01, 2020	52.98	53.25	51.47	52.09	2,729,659	-0.51(-0.98%)
Sep 30, 2020	52.78	53.50	52.06	52.60	3,146,832	-0.04(-0.07%)
Sep 29, 2020	52.98	53.25	52.08	52.64	1,468,903	-0.53(-0.99%)
Sep 28, 2020	52.45	53.79	52.29	53.16	2,423,768	+1.75(+3.40%)
Sep 25, 2020	50.11	51.51	49.88	51.41	1,659,611	+0.72(+1.42%)
Sep 24, 2020	50.84	51.38	49.77	50.69	1,455,978	-0.08(-0.16%)
Sep 23, 2020	51.96	52.56	50.67	50.77	1,857,664	-0.98(-1.89%)
Sep 22, 2020	52.23	52.72	50.85	51.75	3,865,093	-0.91(-1.74%)
Sep 21, 2020	53.02	53.94	51.66	52.66	3,744,999	-1.78(-3.28%)
Sep 18, 2020	54.41	55.91	54.29	54.45	4,875,861	-0.37(-0.67%)
Sep 17, 2020	54.67	55.51	54.58	54.82	3,586,614	-0.83(-1.50%)
Sep 16, 2020	55.62	56.85	55.41	55.65	4,347,388	+0.11(+0.19%)
Sep 15, 2020	56.92	56.92	54.95	55.55	1,942,348	-1.08(-1.91%)
Sep 14, 2020	57.59	58.70	56.16	56.63	3,323,329	-0.42(-0.74%)
Sep 11, 2020	56.36	58.19	56.13	57.05	2,770,911	+0.60(+1.06%)
Sep 10, 2020	58.13	58.18	56.29	56.45	2,998,695	-1.37(-2.37%)
Sep 09, 2020	58.16	58.44	57.80	57.82	3,561,783	+0.21(+0.37%)
Sep 08, 2020	59.10	59.44	57.48	57.61	2,403,847	-2.46(-4.10%)
Sep 04, 2020	60.53	61.32	58.89	60.07	3,634,851	+0.84(+1.41%)
Sep 03, 2020	61.97	62.52	58.74	59.24	3,022,573	-2.18(-3.55%)
Sep 02, 2020	60.22	61.72	60.00	61.42	3,794,430	+1.14(+1.90%)
Sep 01, 2020	59.52	60.68	59.16	60.27	1,884,325	+0.43(+0.72%)
Aug 31, 2020	61.46	61.46	59.83	59.84	1,610,620	-1.78(-2.88%)
Aug 28, 2020	61.25	61.73	60.63	61.62	1,430,228	+0.76(+1.24%)
Aug 27, 2020	59.84	61.27	59.84	60.86	1,382,953	+1.12(+1.87%)
Aug 26, 2020	60.64	60.68	59.68	59.75	1,711,577	-0.96(-1.58%)
Aug 25, 2020	61.14	61.57	60.53	60.70	1,656,914	+0.11(+0.19%)
Aug 24, 2020	59.68	60.82	59.46	60.59	2,147,297	+1.22(+2.06%)
Aug 21, 2020	59.53	59.93	59.12	59.37	1,838,475	-0.33(-0.56%)
Aug 20, 2020	60.93	61.03	59.53	59.70	2,135,751	-2.21(-3.58%)
Aug 19, 2020	61.28	62.12	61.09	61.92	2,305,212	+0.69(+1.12%)
Aug 18, 2020	60.60	61.29	60.29	61.23	1,720,365	+0.40(+0.66%)
Aug 17, 2020	61.83	61.86	60.46	60.83	1,898,697	-1.16(-1.87%)
Aug 14, 2020	61.48	62.42	61.48	61.99	994,560	+0.16(+0.26%)
Aug 13, 2020	61.92	62.53	61.29	61.83	1,954,883	-0.73(-1.17%)
Aug 12, 2020	62.87	63.24	61.36	62.56	1,853,280	+0.73(+1.18%)
Aug 11, 2020	62.48	63.39	61.65	61.83	2,395,949	+0.42(+0.69%)
Aug 10, 2020	61.28	61.58	60.37	61.41	2,077,301	+0.26(+0.43%)
Aug 07, 2020	58.05	61.16	58.05	61.14	2,606,497	+2.66(+4.55%)
Aug 06, 2020	58.63	59.09	57.88	58.48	2,065,276	-0.18(-0.30%)
Aug 05, 2020	57.50	58.79	57.39	58.66	3,773,244	+1.61(+2.82%)
Aug 04, 2020	56.56	57.07	56.36	57.05	1,543,252	+0.52(+0.92%)
Aug 03, 2020	56.26	56.86	55.47	56.53	1,873,799	+0.47(+0.83%)
Jul 31, 2020	55.66	56.17	55.32	56.06	2,617,534	+0.25(+0.46%)
Jul 30, 2020	55.45	55.82	54.64	55.81	2,284,045	-0.78(-1.38%)
Jul 29, 2020	55.39	56.71	54.80	56.59	1,743,231	+1.14(+2.06%)
Jul 28, 2020	54.82	55.76	54.78	55.45	2,719,736	+0.21(+0.38%)
Jul 27, 2020	54.32	55.30	53.39	55.24	2,441,429	+0.44(+0.80%)
Jul 24, 2020	54.98	55.63	54.28	54.80	1,936,326	-0.05(-0.10%)
Jul 23, 2020	53.63	55.17	53.23	54.85	2,430,189	+0.89(+1.64%)
Jul 22, 2020	53.86	54.28	52.92	53.96	2,184,307	-0.35(-0.65%)
Jul 21, 2020	53.39	54.58	53.39	54.31	2,304,613	+1.27(+2.39%)
Jul 20, 2020	53.90	54.22	52.75	53.05	3,497,998	-1.19(-2.19%)
Jul 17, 2020	56.14	56.63	53.73	54.24	3,960,606	-2.47(-4.36%)
Jul 16, 2020	56.27	57.60	55.92	56.71	2,259,771	-0.11(-0.19%)
Jul 15, 2020	56.51	57.11	55.32	56.81	3,233,379	-0.31(-0.54%)
Jul 14, 2020	56.79	57.28	55.67	57.12	2,086,952	+0.35(+0.62%)
Jul 13, 2020	57.18	57.78	55.64	56.77	2,116,724	+0.41(+0.73%)
Jul 10, 2020	54.21	56.46	54.18	56.35	1,633,669	+2.16(+3.99%)
Jul 09, 2020	56.41	56.61	53.63	54.19	2,253,159	-2.89(-5.07%)
Jul 08, 2020	55.72	57.33	55.54	57.08	2,511,702	+1.56(+2.82%)
Jul 07, 2020	55.96	56.16	55.32	55.52	2,556,441	-1.15(-2.03%)
Jul 06, 2020	56.53	57.57	56.49	56.67	1,730,683	+1.19(+2.14%)
Jul 02, 2020	56.11	57.29	55.16	55.48	2,443,449	+0.88(+1.61%)
Jul 01, 2020	55.94	56.28	53.93	54.60	2,128,223	-1.25(-2.23%)
Jun 30, 2020	53.37	56.31	53.37	55.85	2,256,400	+2.21(+4.11%)
Jun 29, 2020	53.55	54.79	53.16	53.65	2,724,888	+0.90(+1.70%)
Jun 26, 2020	54.94	55.22	51.88	52.75	5,339,221	-3.16(-5.66%)
Jun 25, 2020	53.46	56.25	53.28	55.91	2,966,791	+2.20(+4.11%)
Jun 24, 2020	55.53	56.02	53.66	53.71	3,225,560	-2.67(-4.73%)
Jun 23, 2020	56.77	57.48	56.17	56.37	1,705,481	+0.82(+1.47%)
Jun 22, 2020	56.19	56.54	55.35	55.56	2,528,768	-1.44(-2.52%)
Jun 19, 2020	56.28	56.99	54.43	56.99	6,270,191	+1.74(+3.15%)
Jun 18, 2020	54.61	55.71	54.30	55.25	1,845,350	+0.17(+0.30%)
Jun 17, 2020	56.07	56.11	54.47	55.08	2,016,468	-0.92(-1.65%)
Jun 16, 2020	57.12	57.48	55.07	56.01	2,837,327	+1.41(+2.59%)
Jun 15, 2020	52.75	55.09	52.37	54.60	3,153,023	-0.41(-0.74%)
Jun 12, 2020	55.82	55.82	53.08	55.01	3,160,685	+1.73(+3.26%)
Jun 11, 2020	54.86	56.40	53.21	53.27	4,019,308	-4.37(-7.57%)
Jun 10, 2020	61.29	61.33	57.63	57.64	3,656,639	-3.78(-6.16%)
Jun 09, 2020	60.04	62.37	59.48	61.42	2,768,170	-0.48(-0.77%)
Jun 08, 2020	62.26	62.52	60.43	61.90	3,126,475	+0.29(+0.47%)
Jun 05, 2020	63.49	64.71	61.02	61.61	4,085,802	+1.46(+2.42%)
Jun 04, 2020	56.86	60.17	56.86	60.16	3,210,744	+2.73(+4.75%)
Jun 03, 2020	56.33	57.60	55.63	57.43	2,056,882	+2.69(+4.92%)
Jun 02, 2020	55.00	55.66	54.27	54.74	2,091,163	+0.40(+0.74%)