Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	91.36	91.99	90.89	91.19	6,614,300	-0.90(-0.98%)
Apr 29, 2021	91.67	92.16	91.08	92.09	4,796,138	+0.84(+0.92%)
Apr 28, 2021	92.29	92.30	91.00	91.25	6,692,492	-0.35(-0.38%)
Apr 27, 2021	94.51	94.86	91.26	91.60	8,922,080	-2.64(-2.80%)
Apr 26, 2021	92.62	94.39	92.51	94.24	5,055,328	+1.22(+1.31%)
Apr 23, 2021	93.70	94.04	92.69	93.02	4,034,200	-0.68(-0.73%)
Apr 22, 2021	93.30	94.49	92.98	93.70	5,742,855	+0.52(+0.56%)
Apr 21, 2021	93.48	93.56	91.89	93.18	8,000,126	-1.29(-1.37%)
Apr 20, 2021	96.27	96.33	94.12	94.47	4,498,584	-1.53(-1.59%)
Apr 19, 2021	96.93	97.58	95.33	96.00	4,797,030	-0.48(-0.50%)
Apr 16, 2021	98.10	98.10	96.05	96.48	7,126,700	-1.30(-1.33%)
Apr 15, 2021	97.05	98.04	96.40	97.78	7,323,812	+1.09(+1.13%)
Apr 14, 2021	97.10	97.53	96.41	96.69	4,066,489	-0.85(-0.87%)
Apr 13, 2021	97.00	98.25	96.49	97.54	5,710,880	+1.40(+1.46%)
Apr 12, 2021	95.10	96.28	95.00	96.14	4,719,661	+0.36(+0.38%)
Apr 09, 2021	96.07	96.31	94.55	95.78	4,301,000	-0.68(-0.70%)
Apr 08, 2021	97.81	97.87	96.15	96.46	3,589,982	-0.38(-0.39%)
Apr 07, 2021	96.46	97.33	96.41	96.84	4,468,186	-0.48(-0.49%)
Apr 06, 2021	98.19	98.19	97.03	97.32	8,069,775	-0.55(-0.56%)
Apr 05, 2021	96.01	98.42	95.52	97.87	5,251,709	+2.33(+2.44%)
Apr 01, 2021	93.94	95.70	93.74	95.54	6,085,400	+2.54(+2.73%)
Mar 31, 2021	92.85	94.08	92.50	93.00	6,522,537	+0.34(+0.37%)
Mar 30, 2021	92.44	92.88	90.79	92.66	6,146,970	-1.36(-1.45%)
Mar 29, 2021	92.25	94.92	92.03	94.02	8,659,389	+1.62(+1.75%)
Mar 26, 2021	91.24	92.49	90.77	92.40	6,161,400	+1.55(+1.71%)
Mar 25, 2021	90.41	91.13	89.06	90.85	5,016,696	+0.34(+0.38%)
Mar 24, 2021	91.55	91.55	89.67	90.51	4,800,427	-0.87(-0.95%)
Mar 23, 2021	92.59	92.60	91.08	91.38	4,426,320	-0.49(-0.53%)
Mar 22, 2021	90.63	92.53	90.55	91.87	4,290,036	+1.38(+1.53%)
Mar 19, 2021	89.69	91.54	89.69	90.49	13,501,000	+0.91(+1.02%)
Mar 18, 2021	90.74	91.63	89.17	89.58	6,691,582	-2.86(-3.09%)
Mar 17, 2021	92.40	92.93	90.82	92.44	4,644,615	-0.84(-0.90%)
Mar 16, 2021	93.56	94.80	92.93	93.28	4,552,008	+0.71(+0.77%)
Mar 15, 2021	92.87	93.05	91.40	92.57	3,146,288	-0.47(-0.50%)
Mar 12, 2021	91.89	93.13	91.15	93.03	3,280,600	+0.09(+0.10%)
Mar 11, 2021	92.97	93.83	92.43	92.94	4,464,898	+1.63(+1.79%)
Mar 10, 2021	92.80	93.70	91.09	91.31	4,283,333	-1.19(-1.29%)
Mar 09, 2021	91.60	93.69	91.60	92.50	6,302,284	+3.29(+3.69%)
Mar 08, 2021	91.75	92.83	89.13	89.21	6,742,207	-3.37(-3.64%)
Mar 05, 2021	92.20	93.39	90.32	92.58	8,348,700	+1.04(+1.14%)
Mar 04, 2021	93.08	94.56	90.74	91.54	5,771,475	-2.17(-2.32%)
Mar 03, 2021	96.29	96.53	92.88	93.71	5,282,040	-3.04(-3.14%)
Mar 02, 2021	98.91	98.99	96.59	96.75	3,984,458	-1.97(-2.00%)
Mar 01, 2021	97.09	98.92	96.89	98.72	5,135,585	+3.11(+3.25%)
Feb 26, 2021	96.00	97.21	95.16	95.61	6,388,200	+0.51(+0.54%)
Feb 25, 2021	95.32	96.42	93.79	95.10	5,411,256	-0.59(-0.62%)
Feb 24, 2021	95.45	96.06	94.52	95.69	5,925,380	-0.73(-0.76%)
Feb 23, 2021	95.07	96.85	93.55	96.42	6,237,596	-0.16(-0.17%)
Feb 22, 2021	99.82	99.82	96.41	96.58	6,151,048	-4.22(-4.19%)
Feb 19, 2021	102.95	103.08	100.58	100.80	4,369,500	-1.45(-1.42%)
Feb 18, 2021	101.83	102.40	100.94	102.25	5,087,773	-0.10(-0.10%)
Feb 17, 2021	102.94	103.37	101.81	102.35	3,742,154	-0.61(-0.59%)
Feb 16, 2021	103.82	104.53	102.48	102.96	3,772,620	-0.85(-0.82%)
Feb 12, 2021	102.78	103.89	102.14	103.81	3,023,800	+0.57(+0.55%)
Feb 11, 2021	103.50	104.21	102.55	103.24	3,305,868	+0.48(+0.47%)
Feb 10, 2021	103.04	103.44	101.25	102.76	4,744,557	+0.03(+0.03%)
Feb 09, 2021	101.95	103.77	101.06	102.73	5,298,950	+1.54(+1.52%)
Feb 08, 2021	102.05	103.08	100.39	101.19	5,969,215	-0.42(-0.41%)
Feb 05, 2021	100.66	104.23	100.00	101.61	17,047,800	+8.93(+9.64%)
Feb 04, 2021	93.35	94.42	92.41	92.68	8,187,701	-0.09(-0.10%)
Feb 03, 2021	93.89	94.07	92.59	92.77	6,663,207	-1.21(-1.29%)
Feb 02, 2021	92.04	94.18	91.81	93.98	5,775,946	+2.56(+2.80%)
Feb 01, 2021	91.48	92.16	90.86	91.42	4,269,349	+0.42(+0.46%)
Jan 29, 2021	90.24	91.33	89.74	91.00	7,025,400	+0.73(+0.81%)
Jan 28, 2021	89.57	91.42	89.01	90.27	6,683,681	+1.60(+1.80%)
Jan 27, 2021	91.00	91.00	88.21	88.67	12,149,778	-3.71(-4.02%)
Jan 26, 2021	93.35	93.68	92.14	92.38	6,418,936	-1.02(-1.09%)
Jan 25, 2021	95.53	95.76	92.74	93.40	5,372,881	-1.03(-1.09%)
Jan 22, 2021	94.68	95.23	93.82	94.43	3,755,000	-0.17(-0.18%)
Jan 21, 2021	95.47	95.70	94.21	94.60	4,488,848	-0.52(-0.55%)
Jan 20, 2021	93.96	95.87	93.57	95.12	5,691,208	+1.97(+2.11%)
Jan 19, 2021	90.92	93.37	90.83	93.15	5,711,377	+2.46(+2.71%)
Jan 15, 2021	89.99	90.75	88.57	90.69	8,461,500	+0.70(+0.78%)
Jan 14, 2021	90.16	91.24	89.65	89.99	5,466,097	+0.22(+0.25%)
Jan 13, 2021	89.64	90.33	88.44	89.77	4,223,670	+0.52(+0.58%)
Jan 12, 2021	91.00	91.18	87.96	89.25	5,400,745	-1.66(-1.83%)
Jan 11, 2021	91.30	91.85	90.55	90.91	6,685,933	-0.39(-0.43%)
Jan 08, 2021	90.07	91.37	89.53	91.30	4,409,100	+1.63(+1.82%)
Jan 07, 2021	88.86	90.75	88.27	89.67	6,142,151	+1.67(+1.90%)
Jan 06, 2021	89.06	89.90	87.89	88.00	7,420,672	-2.69(-2.97%)
Jan 05, 2021	90.32	90.75	89.10	90.69	4,543,280	+0.79(+0.88%)
Jan 04, 2021	92.69	92.91	89.22	89.90	7,422,616	-2.95(-3.18%)
Dec 31, 2020		92.85	92.85	92.85	2,688,309	+1.27(+1.39%)
Dec 30, 2020	91.75	92.60	91.43	91.58	2,688,309	+0.21(+0.23%)
Dec 29, 2020	91.63	92.11	90.85	91.37	3,741,401	-0.06(-0.07%)
Dec 28, 2020	91.76	92.26	90.77	91.43	4,377,858	+0.47(+0.52%)
Dec 24, 2020	90.30	91.22	90.28	90.96	2,269,100	+0.75(+0.83%)
Dec 23, 2020	89.95	90.49	88.80	90.21	4,728,297	+0.79(+0.88%)
Dec 22, 2020	89.44	89.61	88.30	89.42	5,084,082	+0.61(+0.69%)
Dec 21, 2020	89.48	90.05	87.18	88.81	7,302,508	-1.56(-1.73%)
Dec 18, 2020	89.04	90.78	88.29	90.37	14,075,300	+1.91(+2.16%)
Dec 17, 2020	88.87	89.35	86.98	88.46	6,796,241	+0.24(+0.27%)
Dec 16, 2020	87.26	88.29	86.84	88.22	6,968,518	+1.30(+1.50%)
Dec 15, 2020	86.25	86.96	85.59	86.92	5,925,728	+0.98(+1.14%)
Dec 14, 2020	84.27	86.26	84.07	85.94	7,506,192	+2.26(+2.70%)
Dec 11, 2020	83.13	84.04	82.87	83.68	5,864,100	+0.57(+0.69%)
Dec 10, 2020	82.28	83.93	81.68	83.11	8,501,528	+0.53(+0.64%)
Dec 09, 2020	83.50	83.68	81.87	82.58	11,115,931	-1.05(-1.26%)
Dec 08, 2020	82.48	83.64	81.99	83.63	6,739,990	+1.36(+1.65%)
Dec 07, 2020	81.40	82.95	81.18	82.27	6,730,557	+1.39(+1.72%)
Dec 04, 2020	78.72	80.93	78.64	80.88	6,414,200	+2.09(+2.65%)
Dec 03, 2020	79.31	79.81	78.55	78.79	4,857,762	-0.36(-0.45%)
Dec 02, 2020	79.72	80.01	78.74	79.15	4,778,038	-0.78(-0.98%)
Dec 01, 2020	79.94	79.99	78.63	79.93	5,794,161	+0.45(+0.57%)
Nov 30, 2020	78.32	79.73	77.78	79.48	15,233,631	+1.34(+1.71%)
Nov 27, 2020	77.70	78.21	76.66	78.14	3,382,400	+1.63(+2.13%)
Nov 25, 2020	75.93	77.14	75.65	76.51	4,823,000	+1.28(+1.70%)
Nov 24, 2020	75.93	76.05	74.91	75.23	7,252,703	-0.69(-0.91%)
Nov 23, 2020	76.92	77.34	75.11	75.92	6,951,961	-0.89(-1.16%)
Nov 20, 2020	75.70	77.71	75.50	76.81	6,731,800	+0.88(+1.16%)
Nov 19, 2020	73.96	76.70	73.74	75.93	8,749,798	+0.43(+0.57%)
Nov 18, 2020	76.95	77.07	75.26	75.50	9,283,431	-1.61(-2.09%)
Nov 17, 2020	77.52	78.80	77.01	77.11	6,209,751	-0.33(-0.43%)
Nov 16, 2020	76.72	77.50	75.57	77.44	7,875,457	-0.11(-0.14%)
Nov 13, 2020	77.50	77.70	76.61	77.55	5,596,400	+0.84(+1.10%)
Nov 12, 2020	77.12	78.40	76.53	76.71	4,881,264	+0.16(+0.21%)
Nov 11, 2020	76.35	76.69	75.71	76.55	5,510,161	+1.43(+1.90%)
Nov 10, 2020	74.80	76.24	73.21	75.12	8,657,729	-0.29(-0.38%)
Nov 09, 2020	75.00	78.23	71.19	75.41	13,715,081	-3.40(-4.31%)
Nov 06, 2020	79.87	80.14	77.27	78.81	7,576,500	-1.33(-1.66%)
Nov 05, 2020	80.74	81.68	79.89	80.14	6,578,929	+0.77(+0.97%)
Nov 04, 2020	78.93	80.02	77.67	79.37	8,631,753	+3.11(+4.08%)
Nov 03, 2020	76.58	77.68	75.76	76.26	6,551,122	-0.14(-0.18%)
Nov 02, 2020	76.55	77.77	75.70	76.40	7,304,833	+0.67(+0.88%)
Oct 30, 2020	77.45	78.28	74.37	75.73	11,979,400	-2.04(-2.62%)
Oct 29, 2020	78.96	79.47	77.13	77.77	9,872,228	-1.24(-1.57%)
Oct 28, 2020	80.18	80.68	78.93	79.01	5,908,953	-1.95(-2.41%)
Oct 27, 2020	81.00	81.49	80.08	80.96	5,469,228	+0.47(+0.58%)
Oct 26, 2020	80.75	81.76	79.76	80.49	4,235,230	-0.55(-0.68%)
Oct 23, 2020	81.00	81.38	79.89	81.04	4,303,400	+0.27(+0.33%)
Oct 22, 2020	82.21	82.21	79.57	80.77	4,343,471	-1.17(-1.43%)
Oct 21, 2020	80.99	82.59	80.72	81.94	5,304,256	+1.80(+2.25%)
Oct 20, 2020	80.50	81.13	79.60	80.14	3,365,714	+0.06(+0.07%)
Oct 19, 2020	82.28	82.50	79.81	80.08	4,463,130	-0.54(-0.67%)
Oct 16, 2020	80.95	81.61	80.52	80.62	4,683,900	+0.27(+0.34%)
Oct 15, 2020	81.02	81.47	80.11	80.35	3,864,060	-1.55(-1.89%)
Oct 14, 2020	82.51	82.96	81.08	81.90	5,516,798	-0.08(-0.10%)
Oct 13, 2020	81.44	82.46	80.46	81.98	5,269,912	+0.92(+1.13%)
Oct 12, 2020	79.28	81.92	78.95	81.06	6,723,984	+2.85(+3.64%)
Oct 09, 2020	78.19	78.75	77.72	78.21	5,433,200	+0.41(+0.53%)
Oct 08, 2020	78.70	78.96	77.35	77.80	5,491,455	-0.67(-0.85%)
Oct 07, 2020	78.68	78.93	77.66	78.47	5,420,986	+0.17(+0.22%)
Oct 06, 2020	79.77	80.64	78.12	78.30	4,886,550	-1.69(-2.11%)
Oct 05, 2020	79.36	80.17	78.40	79.99	5,559,713	+1.69(+2.16%)
Oct 02, 2020	81.99	81.99	78.13	78.30	8,789,500	-4.38(-5.30%)
Oct 01, 2020	81.72	83.54	81.38	82.68	6,035,428	+1.73(+2.14%)
Sep 30, 2020	80.61	82.01	80.40	80.95	7,454,477	+0.17(+0.21%)
Sep 29, 2020	81.83	82.00	80.54	80.78	4,829,853	-1.17(-1.43%)
Sep 28, 2020	81.63	82.02	80.50	81.95	3,837,149	+0.97(+1.20%)
Sep 25, 2020	79.88	81.33	79.06	80.98	4,954,300	+1.29(+1.62%)
Sep 24, 2020	79.28	80.89	79.25	79.69	5,023,297	-0.44(-0.55%)
Sep 23, 2020	82.53	83.15	79.89	80.13	5,849,036	-2.52(-3.05%)
Sep 22, 2020	82.31	83.28	80.75	82.65	6,236,970	+1.24(+1.52%)
Sep 21, 2020	79.64	81.46	79.16	81.41	6,292,849	+1.32(+1.65%)
Sep 18, 2020	79.33	80.64	78.08	80.09	9,409,400	+1.32(+1.68%)
Sep 17, 2020	78.06	79.19	77.71	78.77	7,609,007	-1.22(-1.53%)
Sep 16, 2020	81.68	82.39	79.82	79.99	4,996,605	-1.76(-2.15%)
Sep 15, 2020	80.00	82.21	79.78	81.75	6,500,945	+2.63(+3.32%)
Sep 14, 2020	79.04	79.42	78.48	79.12	6,221,777	+1.15(+1.47%)
Sep 11, 2020	79.83	80.52	77.63	77.97	6,024,500	-1.12(-1.42%)
Sep 10, 2020	80.29	81.11	78.73	79.09	8,457,883	-0.50(-0.63%)
Sep 09, 2020	77.85	80.00	77.26	79.59	6,984,121	+3.41(+4.48%)
Sep 08, 2020	76.58	77.49	75.92	76.18	11,024,599	-2.83(-3.58%)
Sep 04, 2020	79.10	79.80	75.68	79.01	8,947,200	-1.30(-1.62%)
Sep 03, 2020	82.96	83.00	79.41	80.31	7,990,947	-3.14(-3.76%)
Sep 02, 2020	83.58	84.02	82.47	83.45	7,124,619	+0.12(+0.14%)
Sep 01, 2020	83.84	84.49	82.60	83.33	5,928,443	-0.19(-0.23%)
Aug 31, 2020	82.81	83.93	82.69	83.52	6,268,348	+0.31(+0.37%)
Aug 28, 2020	83.95	84.03	82.31	83.21	4,646,700	-0.69(-0.82%)
Aug 27, 2020	85.00	85.00	82.78	83.90	4,220,850	-0.58(-0.69%)
Aug 26, 2020	83.83	84.94	83.54	84.48	7,044,559	+0.86(+1.03%)
Aug 25, 2020	82.93	83.85	82.37	83.62	3,658,840	+0.52(+0.63%)
Aug 24, 2020	83.34	83.66	81.91	83.10	4,281,567	-0.11(-0.13%)
Aug 21, 2020	84.05	84.09	82.73	83.21	5,102,100	-0.79(-0.94%)
Aug 20, 2020	82.02	84.22	81.86	84.00	5,602,557	+2.02(+2.46%)
Aug 19, 2020	82.95	83.73	81.73	81.98	5,565,868	-1.15(-1.38%)
Aug 18, 2020	82.60	83.28	81.59	83.13	4,479,179	+1.14(+1.39%)
Aug 17, 2020	80.97	82.05	80.17	81.99	7,091,380	+1.59(+1.98%)
Aug 14, 2020	81.97	82.30	79.98	80.40	9,390,000	-0.89(-1.09%)
Aug 13, 2020	82.28	82.98	81.20	81.29	5,328,375	-0.42(-0.51%)
Aug 12, 2020	79.58	81.99	79.58	81.71	6,199,901	+2.59(+3.27%)
Aug 11, 2020	81.51	81.51	78.70	79.12	9,094,702	-3.14(-3.82%)
Aug 10, 2020	82.43	83.51	80.84	82.26	8,017,060	-0.21(-0.25%)
Aug 07, 2020	84.43	85.40	80.99	82.47	9,181,800	-4.37(-5.03%)
Aug 06, 2020	87.55	87.73	85.50	86.84	9,584,922	+2.52(+2.99%)
Aug 05, 2020	84.65	86.02	83.35	84.32	12,553,641	-2.13(-2.46%)
Aug 04, 2020	86.77	87.04	83.95	86.45	16,089,074	+1.66(+1.96%)
Aug 03, 2020	84.41	85.05	82.87	84.79	8,577,751	+2.16(+2.61%)
Jul 31, 2020	82.81	83.45	81.76	82.63	8,923,200	+0.93(+1.14%)
Jul 30, 2020	80.60	82.02	79.91	81.70	4,033,527	+0.50(+0.62%)
Jul 29, 2020	81.26	81.44	80.62	81.20	2,957,467	+0.48(+0.59%)
Jul 28, 2020	81.37	81.86	80.59	80.72	3,637,111	-0.91(-1.11%)
Jul 27, 2020	80.60	81.79	80.59	81.63	3,776,593	+1.64(+2.05%)
Jul 24, 2020	79.32	80.75	78.12	79.99	4,371,400	+0.38(+0.48%)
Jul 23, 2020	81.49	82.67	79.38	79.61	5,963,115	-1.49(-1.84%)
Jul 22, 2020	80.97	81.38	80.42	81.10	2,937,254	+0.34(+0.42%)
Jul 21, 2020	81.64	81.83	79.62	80.76	5,496,049	-0.40(-0.49%)
Jul 20, 2020	79.07	81.37	78.68	81.16	5,555,626	+2.52(+3.20%)
Jul 17, 2020	79.41	79.85	77.95	78.64	6,241,400	-0.73(-0.92%)
Jul 16, 2020	78.88	79.48	77.87	79.37	4,949,727	+0.22(+0.28%)
Jul 15, 2020	78.52	79.58	77.46	79.15	6,993,819	-0.62(-0.78%)
Jul 14, 2020	76.81	79.89	76.21	79.77	4,875,445	+1.82(+2.33%)
Jul 13, 2020	82.01	82.05	77.52	77.95	7,436,554	-3.32(-4.09%)
Jul 10, 2020	80.72	81.53	79.63	81.27	6,071,100	+0.63(+0.78%)
Jul 09, 2020	79.93	80.75	78.82	80.64	6,001,571	+1.15(+1.45%)
Jul 08, 2020	79.06	79.49	77.97	79.49	4,862,942	+0.99(+1.26%)
Jul 07, 2020	79.00	80.38	78.39	78.50	6,037,974	-0.17(-0.22%)
Jul 06, 2020	78.46	79.44	78.05	78.67	6,041,518	+1.16(+1.50%)
Jul 02, 2020	78.86	79.11	77.05	77.51	5,169,700	-0.52(-0.67%)
Jul 01, 2020	75.45	78.23	74.97	78.03	10,187,629	+2.13(+2.81%)
Jun 30, 2020	75.69	76.43	75.42	75.90	6,535,535	+0.40(+0.53%)
Jun 29, 2020	75.82	76.51	74.93	75.50	5,099,211	-0.90(-1.18%)
Jun 26, 2020	76.54	76.84	74.65	76.40	11,572,600	+0.19(+0.25%)
Jun 25, 2020	76.61	76.77	74.46	76.21	6,157,295	+0.63(+0.83%)
Jun 24, 2020	76.46	77.17	74.43	75.58	7,744,901	-0.87(-1.14%)
Jun 23, 2020	76.73	77.63	76.22	76.45	4,471,850	+0.33(+0.43%)
Jun 22, 2020	76.67	77.20	75.87	76.12	5,242,846	-0.46(-0.60%)
Jun 19, 2020	76.18	76.75	75.09	76.58	10,385,200	+0.57(+0.75%)
Jun 18, 2020	75.99	76.37	74.89	76.01	7,270,011	+0.48(+0.64%)
Jun 17, 2020	73.69	76.48	73.31	75.53	12,762,730	+2.53(+3.47%)
Jun 16, 2020	74.00	74.19	72.23	73.00	6,359,457	-0.19(-0.26%)
Jun 15, 2020	71.48	73.55	71.27	73.19	6,492,466	+1.51(+2.11%)
Jun 12, 2020	71.50	73.21	70.25	71.68	5,921,400	+0.40(+0.56%)
Jun 11, 2020	73.28	74.35	71.02	71.28	7,807,423	-2.54(-3.44%)
Jun 10, 2020	72.38	74.24	72.31	73.82	9,105,314	+1.82(+2.53%)
Jun 09, 2020	71.28	72.16	70.23	72.00	6,244,937	+1.27(+1.80%)
Jun 08, 2020	68.49	70.77	68.33	70.73	6,940,953	+1.30(+1.87%)
Jun 05, 2020	67.99	69.59	67.40	69.43	8,620,300	-0.38(-0.54%)
Jun 04, 2020	69.50	71.10	69.10	69.81	7,629,886	-0.11(-0.16%)
Jun 03, 2020	72.39	72.63	69.67	69.92	10,517,433	-3.06(-4.19%)
Jun 02, 2020	72.78	73.04	71.09	72.98	6,517,719	-0.01(-0.01%)
Jun 01, 2020	72.19	73.58	71.72	72.99	4,930,768	+1.01(+1.40%)
May 29, 2020	70.66	72.21	69.82	71.98	11,437,000	+1.76(+2.51%)
May 28, 2020	70.00	71.73	69.40	70.22	7,899,770	+0.07(+0.10%)
May 27, 2020	69.29	70.34	66.59	70.15	13,217,707	+0.15(+0.21%)
May 26, 2020	73.37	73.49	69.61	70.00	11,627,075	-3.08(-4.21%)
May 22, 2020	73.01	73.16	72.20	73.08	5,161,300	+0.54(+0.74%)
May 21, 2020	74.36	74.49	72.44	72.54	9,522,184	-1.24(-1.68%)
May 20, 2020	73.54	74.54	73.24	73.78	6,229,404	+0.75(+1.03%)
May 19, 2020	72.90	74.44	72.72	73.03	5,509,571	+0.15(+0.21%)
May 18, 2020	73.86	74.68	72.45	72.88	8,492,549	-1.04(-1.41%)
May 15, 2020	72.62	74.00	72.28	73.92	5,854,100	+0.96(+1.32%)
May 14, 2020	73.12	73.90	71.61	72.96	6,749,077	-0.71(-0.96%)
May 13, 2020	72.51	75.01	71.97	73.67	8,806,782	+1.42(+1.97%)
May 12, 2020	75.26	75.49	71.95	72.25	8,918,352	-3.21(-4.25%)
May 11, 2020	73.06	75.97	72.60	75.46	9,284,327	+2.32(+3.17%)
May 08, 2020	73.18	74.00	72.51	73.14	6,089,200	+0.04(+0.05%)
May 07, 2020	72.31	73.64	71.12	73.10	8,652,068	+0.23(+0.32%)
May 06, 2020	74.00	74.79	71.03	72.87	21,707,400	+4.34(+6.33%)
May 05, 2020	67.67	69.63	66.97	68.53	15,446,147	+1.83(+2.74%)
May 04, 2020	65.33	66.89	65.23	66.70	7,769,985	+1.98(+3.06%)