Fidelity Utilities MSCI ETF (NY: FUTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	35.26	35.36	34.42	34.42	220,300	-0.73(-2.06%)
Feb 25, 2021	35.55	35.63	35.05	35.14	159,756	-0.43(-1.20%)
Feb 24, 2021	35.91	35.91	35.53	35.57	131,704	-0.34(-0.93%)
Feb 23, 2021	35.70	36.00	35.59	35.91	121,765	+0.25(+0.71%)
Feb 22, 2021	36.28	36.28	35.33	35.65	306,244	-0.64(-1.77%)
Feb 19, 2021	36.74	36.74	36.30	36.30	143,338	-0.52(-1.40%)
Feb 18, 2021	36.50	36.93	36.50	36.81	99,782	+0.23(+0.62%)
Feb 17, 2021	36.55	36.64	36.37	36.59	144,999	+0.02(+0.05%)
Feb 16, 2021	36.89	36.89	36.50	36.57	191,661	-0.33(-0.88%)
Feb 12, 2021	37.11	37.17	36.73	36.89	149,403	-0.31(-0.83%)
Feb 11, 2021	37.39	37.45	37.11	37.20	148,579	-0.15(-0.41%)
Feb 10, 2021	37.39	37.47	37.14	37.36	127,275	+0.16(+0.44%)
Feb 09, 2021	37.16	37.28	36.91	37.19	139,389	+0.06(+0.17%)
Feb 08, 2021	37.50	37.52	37.00	37.13	178,390	-0.28(-0.75%)
Feb 05, 2021	37.34	37.56	37.20	37.41	124,043	+0.23(+0.61%)
Feb 04, 2021	36.89	37.18	36.78	37.18	272,237	+0.31(+0.84%)
Feb 03, 2021	36.93	37.04	36.80	36.88	1,087,857	-0.08(-0.22%)
Feb 02, 2021	36.79	37.50	36.69	36.96	133,771	+0.29(+0.79%)
Feb 01, 2021	36.67	36.97	36.36	36.67	1,077,581	+0.17(+0.47%)
Jan 29, 2021	36.51	36.82	36.28	36.50	166,383	-0.18(-0.49%)
Jan 28, 2021	36.38	37.21	36.34	36.68	149,408	+0.44(+1.20%)
Jan 27, 2021	36.84	37.07	36.08	36.24	273,534	-0.95(-2.56%)
Jan 26, 2021	37.54	37.54	37.05	37.19	340,683	-0.34(-0.92%)
Jan 25, 2021	36.86	37.61	36.79	37.54	253,532	+0.60(+1.62%)
Jan 22, 2021	36.73	37.02	36.64	36.94	255,804	+0.04(+0.10%)
Jan 21, 2021	37.08	37.08	36.83	36.90	181,504	-0.24(-0.63%)
Jan 20, 2021	36.96	37.25	36.78	37.14	152,232	+0.23(+0.61%)
Jan 19, 2021	37.28	37.28	36.89	36.91	187,117	-0.18(-0.49%)
Jan 15, 2021	36.60	37.17	36.55	37.09	196,153	+0.35(+0.96%)
Jan 14, 2021	36.94	36.94	36.55	36.74	262,244	-0.12(-0.32%)
Jan 13, 2021	36.28	37.01	36.28	36.86	247,240	+0.57(+1.57%)
Jan 12, 2021	36.39	36.50	35.85	36.29	1,409,800	-0.15(-0.42%)
Jan 11, 2021	36.51	36.72	36.16	36.44	211,732	-0.30(-0.81%)
Jan 08, 2021	36.46	36.77	36.41	36.74	154,806	+0.32(+0.87%)
Jan 07, 2021	37.18	37.18	36.42	36.42	186,987	-0.48(-1.30%)
Jan 06, 2021	36.17	37.16	36.17	36.90	194,827	+0.92(+2.57%)
Jan 05, 2021	35.98	36.11	35.65	35.98	247,301	+0.01(+0.03%)
Jan 04, 2021	36.87	36.87	35.76	35.97	347,373	-0.83(-2.27%)
Dec 31, 2020		36.80	36.80	36.80	304,330	+0.48(+1.32%)
Dec 30, 2020	36.12	36.43	36.12	36.32	304,330	+0.24(+0.68%)
Dec 29, 2020	36.24	36.37	36.01	36.08	272,291	-0.05(-0.15%)
Dec 28, 2020	36.17	36.38	36.02	36.13	152,400	+0.14(+0.38%)
Dec 24, 2020	35.89	36.00	35.63	36.00	98,793	+0.23(+0.63%)
Dec 23, 2020	35.95	36.26	35.76	35.77	338,126	-0.05(-0.13%)
Dec 22, 2020	35.77	35.91	35.65	35.82	151,940	+0.04(+0.10%)
Dec 21, 2020	36.00	36.00	35.39	35.78	208,383	-0.54(-1.47%)
Dec 18, 2020	36.63	36.77	36.12	36.31	139,700	-0.26(-0.72%)
Dec 17, 2020	36.50	36.83	36.50	36.58	276,079	+0.22(+0.59%)
Dec 16, 2020	36.85	37.01	36.32	36.36	162,517	-0.44(-1.20%)
Dec 15, 2020	36.22	36.84	36.06	36.80	125,347	+0.78(+2.18%)
Dec 14, 2020	36.50	36.77	36.02	36.02	144,563	-0.21(-0.57%)
Dec 11, 2020	36.00	36.26	36.00	36.23	94,057	+0.05(+0.12%)
Dec 10, 2020	36.31	36.34	36.01	36.18	129,676	-0.18(-0.50%)
Dec 09, 2020	36.43	36.47	36.13	36.36	163,152	-0.05(-0.15%)
Dec 08, 2020	36.32	36.61	36.15	36.42	108,045	-0.11(-0.30%)
Dec 07, 2020	36.21	36.66	36.20	36.52	138,215	+0.17(+0.47%)
Dec 04, 2020	36.64	36.74	36.13	36.35	167,682	-0.31(-0.84%)
Dec 03, 2020	36.95	36.97	36.54	36.66	140,593	-0.34(-0.92%)
Dec 02, 2020	36.66	37.00	36.36	37.00	133,876	+0.23(+0.61%)
Dec 01, 2020	36.74	37.23	36.74	36.78	129,910	+0.29(+0.79%)
Nov 30, 2020	36.98	36.98	36.39	36.49	334,733	-0.59(-1.60%)
Nov 27, 2020	37.48	37.48	36.96	37.08	79,732	-0.38(-1.01%)
Nov 25, 2020	37.30	37.47	37.04	37.46	235,643	+0.06(+0.17%)
Nov 24, 2020	37.16	37.44	37.11	37.40	136,051	+0.48(+1.29%)
Nov 23, 2020	37.00	37.08	36.74	36.92	211,784	+0.06(+0.17%)
Nov 20, 2020	36.76	37.08	36.66	36.86	178,787	+0.05(+0.15%)
Nov 19, 2020	37.09	37.09	36.57	36.80	226,700	-0.35(-0.95%)
Nov 18, 2020	38.06	38.15	37.16	37.16	313,727	-0.76(-2.00%)
Nov 17, 2020	38.34	38.51	37.86	37.91	143,626	-0.71(-1.84%)
Nov 16, 2020	38.62	38.67	38.18	38.62	119,144	+0.41(+1.08%)
Nov 13, 2020	37.88	38.27	37.88	38.21	140,253	+0.47(+1.24%)
Nov 12, 2020	38.32	38.32	37.49	37.74	131,018	-0.69(-1.80%)
Nov 11, 2020	38.50	38.72	38.28	38.43	183,544	+0.12(+0.31%)
Nov 10, 2020	37.88	38.37	37.74	38.32	113,095	+0.65(+1.72%)
Nov 09, 2020	37.86	39.05	37.64	37.67	315,172	+0.83(+2.25%)
Nov 06, 2020	36.92	37.28	36.82	36.84	112,380	-0.14(-0.37%)
Nov 05, 2020	36.98	37.60	36.91	36.98	249,204	+0.34(+0.93%)
Nov 04, 2020	37.10	37.47	36.59	36.63	382,983	-0.59(-1.57%)
Nov 03, 2020	37.03	37.54	36.98	37.22	136,639	+0.59(+1.62%)
Nov 02, 2020	36.22	36.66	36.02	36.62	177,846	+0.79(+2.21%)
Oct 30, 2020	35.98	36.18	35.51	35.83	127,150	-0.34(-0.95%)
Oct 29, 2020	35.99	36.58	35.47	36.17	160,064	+0.13(+0.35%)
Oct 28, 2020	36.66	37.08	36.02	36.05	162,119	-1.14(-3.07%)
Oct 27, 2020	37.30	37.51	37.06	37.19	102,398	-0.05(-0.14%)
Oct 26, 2020	37.03	37.31	36.78	37.25	132,289	-0.05(-0.12%)
Oct 23, 2020	37.33	37.43	37.13	37.29	152,691	+0.09(+0.24%)
Oct 22, 2020	36.66	37.23	36.61	37.20	107,212	+0.53(+1.45%)
Oct 21, 2020	36.69	36.90	36.56	36.67	125,313	-0.04(-0.10%)
Oct 20, 2020	36.62	36.91	36.54	36.70	1,609,275	+0.19(+0.52%)
Oct 19, 2020	36.84	36.96	36.42	36.52	133,685	-0.27(-0.73%)
Oct 16, 2020	36.51	36.94	36.44	36.79	188,559	+0.33(+0.91%)
Oct 15, 2020	36.13	36.63	36.00	36.45	242,735	+0.01(+0.02%)
Oct 14, 2020	36.54	36.70	36.26	36.44	3,797,208	-0.03(-0.07%)
Oct 13, 2020	36.57	36.57	36.12	36.47	151,843	-0.31(-0.83%)
Oct 12, 2020	36.54	36.96	36.47	36.78	130,724	+0.24(+0.67%)
Oct 09, 2020	36.70	36.73	36.31	36.53	97,722	+0.00(+0.00%)
Oct 08, 2020	36.03	36.59	36.02	36.53	98,258	+0.67(+1.86%)
Oct 07, 2020	35.81	36.01	35.64	35.87	161,557	+0.23(+0.63%)
Oct 06, 2020	35.39	36.08	35.26	35.64	160,485	+0.31(+0.87%)
Oct 05, 2020	35.03	35.44	34.86	35.34	367,355	+0.39(+1.11%)
Oct 02, 2020	34.19	35.10	34.17	34.95	113,602	+0.43(+1.25%)
Oct 01, 2020	34.28	34.58	34.17	34.52	95,194	+0.35(+1.03%)
Sep 30, 2020	34.11	34.35	33.97	34.17	113,569	+0.26(+0.77%)
Sep 29, 2020	34.00	34.21	33.72	33.90	121,134	+0.01(+0.03%)
Sep 28, 2020	33.99	34.24	33.87	33.90	204,815	+0.06(+0.19%)
Sep 25, 2020	33.20	33.84	33.10	33.83	205,994	+0.52(+1.57%)
Sep 24, 2020	32.85	33.51	32.68	33.31	123,622	+0.41(+1.26%)
Sep 23, 2020	33.49	33.52	32.90	32.90	167,303	-0.55(-1.64%)
Sep 22, 2020	33.28	33.67	33.22	33.45	299,064	+0.22(+0.65%)
Sep 21, 2020	33.27	33.38	32.80	33.23	332,220	-0.23(-0.70%)
Sep 18, 2020	34.11	34.11	33.37	33.46	233,867	-0.57(-1.66%)
Sep 17, 2020	34.14	34.19	33.80	34.03	184,615	-0.27(-0.78%)
Sep 16, 2020	34.25	34.56	34.12	34.30	224,027	-0.04(-0.10%)
Sep 15, 2020	34.46	34.83	34.15	34.33	129,813	+0.19(+0.55%)
Sep 14, 2020	33.83	34.28	33.82	34.15	184,075	+0.49(+1.46%)
Sep 11, 2020	33.71	33.76	33.43	33.65	120,278	+0.04(+0.13%)
Sep 10, 2020	34.09	34.09	33.61	33.61	220,088	-0.62(-1.80%)
Sep 09, 2020	33.98	34.63	33.98	34.23	153,013	+0.44(+1.30%)
Sep 08, 2020	34.04	34.05	33.52	33.79	186,199	-0.24(-0.71%)
Sep 04, 2020	34.39	34.39	33.62	34.03	121,062	-0.23(-0.68%)
Sep 03, 2020	34.62	34.99	34.00	34.26	217,616	-0.35(-1.01%)
Sep 02, 2020	33.69	34.78	33.59	34.61	1,411,808	+0.95(+2.81%)
Sep 01, 2020	33.95	33.97	33.52	33.66	249,779	-0.37(-1.08%)
Aug 31, 2020	33.93	34.25	33.92	34.03	206,345	+0.06(+0.18%)
Aug 28, 2020	33.92	33.98	33.60	33.97	119,606	+0.12(+0.37%)
Aug 27, 2020	33.76	34.10	33.67	33.84	143,365	+0.12(+0.34%)
Aug 26, 2020	34.08	34.08	33.62	33.73	208,537	-0.45(-1.31%)
Aug 25, 2020	34.48	34.48	34.04	34.17	503,572	-0.29(-0.85%)
Aug 24, 2020	34.22	34.47	33.97	34.47	207,347	+0.30(+0.89%)
Aug 21, 2020	34.09	34.22	33.82	34.16	241,005	+0.06(+0.18%)
Aug 20, 2020	34.31	34.38	34.04	34.10	177,920	-0.35(-1.01%)
Aug 19, 2020	34.60	34.65	34.38	34.45	128,305	-0.08(-0.23%)
Aug 18, 2020	34.68	34.78	34.36	34.53	230,948	-0.16(-0.45%)
Aug 17, 2020	34.75	34.98	34.60	34.69	1,191,871	-0.06(-0.16%)
Aug 14, 2020	34.91	35.02	34.65	34.74	103,256	-0.26(-0.74%)
Aug 13, 2020	35.00	35.12	34.80	35.00	103,532	-0.15(-0.43%)
Aug 12, 2020	34.73	35.35	34.73	35.15	116,272	+0.51(+1.47%)
Aug 11, 2020	35.50	35.50	34.56	34.65	173,966	-0.75(-2.12%)
Aug 10, 2020	35.56	35.66	35.29	35.40	138,757	+0.03(+0.08%)
Aug 07, 2020	34.59	35.49	34.46	35.37	153,540	+0.67(+1.93%)
Aug 06, 2020	34.47	34.75	34.34	34.70	126,045	+0.21(+0.62%)
Aug 05, 2020	34.98	35.04	34.38	34.48	107,759	-0.40(-1.15%)
Aug 04, 2020	34.48	35.07	34.46	34.89	217,848	+0.35(+1.01%)
Aug 03, 2020	34.95	34.95	34.37	34.54	105,411	-0.41(-1.18%)
Jul 31, 2020	34.80	35.01	34.42	34.95	96,872	+0.04(+0.13%)
Jul 30, 2020	34.65	34.90	34.53	34.90	86,116	-0.03(-0.08%)
Jul 29, 2020	34.83	35.00	34.67	34.93	98,169	+0.19(+0.54%)
Jul 28, 2020	34.13	35.00	34.07	34.74	508,737	+0.51(+1.49%)
Jul 27, 2020	34.65	34.65	34.03	34.23	113,493	-0.43(-1.24%)
Jul 24, 2020	34.96	35.33	34.51	34.66	168,099	-0.23(-0.67%)
Jul 23, 2020	34.86	35.13	34.75	34.90	115,512	+0.00(+0.00%)
Jul 22, 2020	34.17	34.99	33.93	34.90	110,700	+0.55(+1.61%)
Jul 21, 2020	34.22	34.69	34.18	34.34	129,786	+0.21(+0.63%)
Jul 20, 2020	34.62	34.62	34.08	34.13	879,246	-0.50(-1.44%)
Jul 17, 2020	34.00	34.71	34.00	34.63	191,057	+0.72(+2.13%)
Jul 16, 2020	33.43	33.96	33.40	33.90	142,409	+0.42(+1.25%)
Jul 15, 2020	33.91	34.21	33.46	33.48	195,484	-0.13(-0.40%)
Jul 14, 2020	33.27	33.77	33.27	33.62	308,538	+0.30(+0.91%)
Jul 13, 2020	33.30	33.64	33.16	33.32	187,059	+0.07(+0.22%)
Jul 10, 2020	32.61	33.32	32.61	33.24	168,770	+0.62(+1.89%)
Jul 09, 2020	32.98	32.98	32.22	32.63	161,070	-0.46(-1.40%)
Jul 08, 2020	32.78	33.18	32.72	33.09	173,144	+0.25(+0.76%)
Jul 07, 2020	32.70	32.93	32.50	32.84	164,884	-0.15(-0.46%)
Jul 06, 2020	33.51	33.71	32.73	32.99	339,115	-0.36(-1.07%)
Jul 02, 2020	33.49	33.70	33.28	33.35	131,701	+0.07(+0.21%)
Jul 01, 2020	32.56	33.41	32.56	33.28	283,743	+0.71(+2.19%)
Jun 30, 2020	32.37	32.72	32.26	32.56	655,889	+0.15(+0.47%)
Jun 29, 2020	31.99	32.41	31.75	32.41	397,249	+0.61(+1.91%)
Jun 26, 2020	32.06	32.41	31.59	31.81	141,669	-0.36(-1.11%)
Jun 25, 2020	32.46	32.46	31.74	32.16	313,675	-0.36(-1.10%)
Jun 24, 2020	32.56	32.71	32.14	32.52	240,355	-0.32(-0.98%)
Jun 23, 2020	33.48	33.51	32.73	32.84	225,340	-0.31(-0.94%)
Jun 22, 2020	32.77	33.33	32.58	33.15	122,325	+0.29(+0.87%)
Jun 19, 2020	34.00	34.14	32.83	32.87	125,094	-0.92(-2.72%)
Jun 18, 2020	33.60	33.82	33.47	33.79	69,194	-0.01(-0.03%)
Jun 17, 2020	34.03	34.05	33.52	33.80	372,299	-0.15(-0.44%)
Jun 16, 2020	34.57	34.77	33.77	33.95	142,812	+0.23(+0.68%)
Jun 15, 2020	32.90	33.99	32.62	33.72	182,843	+0.18(+0.53%)
Jun 12, 2020	34.32	34.32	33.06	33.54	234,123	-0.04(-0.13%)
Jun 11, 2020	34.40	34.41	33.36	33.58	292,203	-1.45(-4.15%)
Jun 10, 2020	35.30	35.47	34.92	35.04	164,571	-0.25(-0.70%)
Jun 09, 2020	35.67	35.67	34.90	35.28	704,377	-0.74(-2.07%)
Jun 08, 2020	35.16	36.07	35.04	36.03	207,750	+0.96(+2.73%)
Jun 05, 2020	34.83	35.74	34.83	35.07	250,718	+0.49(+1.41%)
Jun 04, 2020	35.09	35.09	34.17	34.58	243,484	-0.62(-1.76%)
Jun 03, 2020	34.92	35.46	34.92	35.20	253,467	+0.43(+1.22%)
Jun 02, 2020	34.68	34.78	34.39	34.78	263,975	+0.20(+0.59%)
Jun 01, 2020	34.24	34.76	34.02	34.57	245,933	+0.35(+1.01%)
May 29, 2020	33.85	34.34	33.69	34.23	100,242	+0.28(+0.84%)
May 28, 2020	33.41	34.10	33.41	33.95	155,196	+0.91(+2.76%)
May 27, 2020	33.21	33.22	32.63	33.03	137,648	+0.32(+0.98%)
May 26, 2020	33.00	33.24	32.63	32.71	184,630	+0.29(+0.90%)
May 22, 2020	32.06	32.42	31.97	32.42	122,706	+0.36(+1.13%)
May 21, 2020	32.35	32.52	32.02	32.06	129,486	-0.32(-0.98%)
May 20, 2020	32.45	32.71	32.25	32.38	136,053	+0.26(+0.80%)
May 19, 2020	32.55	32.64	32.12	32.12	173,426	-0.58(-1.79%)
May 18, 2020	32.09	32.90	32.09	32.71	201,833	+1.40(+4.47%)
May 15, 2020	31.55	31.55	30.85	31.31	157,136	-0.43(-1.37%)
May 14, 2020	31.08	31.77	30.62	31.74	128,414	+0.31(+0.99%)
May 13, 2020	31.61	31.61	31.06	31.43	177,442	-0.28(-0.89%)
May 12, 2020	32.16	32.26	31.70	31.71	135,939	-0.38(-1.19%)
May 11, 2020	31.97	32.22	31.54	32.09	177,381	-0.16(-0.49%)
May 08, 2020	31.94	32.31	31.88	32.25	138,623	+0.70(+2.22%)
May 07, 2020	31.73	31.98	31.52	31.55	944,030	+0.17(+0.54%)
May 06, 2020	32.63	32.63	31.38	31.39	228,128	-1.12(-3.46%)
May 05, 2020	32.42	32.89	32.42	32.51	237,405	+0.27(+0.85%)
May 04, 2020	31.88	32.32	31.67	32.24	150,740	+0.17(+0.52%)
May 01, 2020	32.43	32.59	31.87	32.07	199,355	-0.80(-2.43%)
Apr 30, 2020	33.43	33.43	32.62	32.87	174,879	-0.81(-2.39%)
Apr 29, 2020	34.45	34.52	33.55	33.67	249,292	-0.23(-0.68%)
Apr 28, 2020	34.20	34.60	33.79	33.90	198,872	+0.17(+0.50%)
Apr 27, 2020	33.55	33.98	33.55	33.73	670,915	+0.39(+1.17%)
Apr 24, 2020	33.29	33.51	32.82	33.34	102,274	+0.19(+0.56%)
Apr 23, 2020	33.85	33.87	32.97	33.16	145,218	-0.50(-1.50%)
Apr 22, 2020	33.34	33.93	33.15	33.66	111,698	+0.90(+2.76%)
Apr 21, 2020	32.56	33.11	32.40	32.76	140,202	-0.52(-1.57%)
Apr 20, 2020	34.19	34.25	33.20	33.28	347,317	-1.29(-3.74%)
Apr 17, 2020	34.26	34.75	33.81	34.57	222,496	+1.08(+3.23%)
Apr 16, 2020	33.59	33.77	33.18	33.49	195,302	-0.03(-0.08%)
Apr 15, 2020	33.95	34.00	33.35	33.52	150,407	-1.20(-3.44%)
Apr 14, 2020	34.50	34.72	34.14	34.72	338,704	+0.95(+2.81%)
Apr 13, 2020	34.58	34.58	33.43	33.77	375,774	-1.11(-3.17%)
Apr 09, 2020	33.84	35.32	33.80	34.88	453,685	+1.56(+4.68%)
Apr 08, 2020	31.89	33.54	31.62	33.32	190,791	+1.67(+5.26%)
Apr 07, 2020	33.13	33.13	31.62	31.65	442,834	-0.39(-1.22%)
Apr 06, 2020	30.76	32.30	30.76	32.04	552,969	+2.29(+7.71%)
Apr 03, 2020	30.56	30.85	29.52	29.75	243,041	-1.02(-3.31%)
Apr 02, 2020	29.56	30.95	29.56	30.77	296,972	+0.87(+2.90%)
Apr 01, 2020	30.63	30.93	29.30	29.90	461,789	-1.92(-6.04%)
Mar 31, 2020	32.89	32.89	31.70	31.82	354,850	-1.25(-3.78%)
Mar 30, 2020	32.17	33.26	32.01	33.07	958,000	+1.17(+3.67%)
Mar 27, 2020	30.78	33.04	30.70	31.90	351,863	+0.13(+0.42%)
Mar 26, 2020	29.53	32.04	29.44	31.77	516,502	+2.45(+8.34%)
Mar 25, 2020	28.60	30.46	27.77	29.32	1,014,225	+0.76(+2.67%)
Mar 24, 2020	26.88	28.67	26.66	28.56	539,721	+2.80(+10.87%)
Mar 23, 2020	27.12	27.12	25.07	25.76	762,646	-1.55(-5.68%)
Mar 20, 2020	30.04	30.04	27.11	27.31	478,971	-2.40(-8.09%)
Mar 19, 2020	31.06	31.06	29.53	29.72	436,821	-1.64(-5.23%)
Mar 18, 2020	31.04	31.71	29.72	31.36	388,811	-1.29(-3.95%)
Mar 17, 2020	29.68	32.86	29.54	32.64	1,539,453	+3.62(+12.48%)
Mar 16, 2020	29.39	31.74	28.94	29.02	497,569	-3.65(-11.17%)
Mar 13, 2020	32.64	32.74	30.40	32.67	1,253,833	+1.75(+5.64%)
Mar 12, 2020	32.50	33.01	30.71	30.93	823,896	-3.60(-10.44%)
Mar 11, 2020	35.57	35.60	34.00	34.53	526,360	-1.84(-5.06%)
Mar 10, 2020	36.58	37.00	34.77	36.37	428,806	+0.39(+1.07%)
Mar 09, 2020	36.19	36.96	35.48	35.99	1,020,620	-2.17(-5.68%)
Mar 06, 2020	37.42	38.26	36.73	38.15	216,174	-0.26(-0.68%)
Mar 05, 2020	38.46	38.85	37.98	38.42	235,717	-0.59(-1.51%)
Mar 04, 2020	37.47	39.06	37.47	39.00	302,121	+2.03(+5.50%)
Mar 03, 2020	37.43	38.19	36.84	36.97	555,083	-0.40(-1.08%)