Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	82.27	82.28	80.75	80.83	6,003,545	-0.97(-1.18%)
Sep 29, 2021	81.97	82.58	81.52	81.80	3,841,642	+0.14(+0.17%)
Sep 28, 2021	81.91	82.50	81.31	81.66	6,148,006	-0.47(-0.57%)
Sep 27, 2021	82.50	83.18	82.03	82.13	4,425,990	+0.17(+0.21%)
Sep 24, 2021	81.41	82.44	81.21	81.96	4,961,814	+0.39(+0.47%)
Sep 23, 2021	80.48	81.81	80.41	81.58	6,280,588	+1.39(+1.74%)
Sep 22, 2021	78.96	80.83	78.62	80.19	6,628,942	+2.03(+2.60%)
Sep 21, 2021	78.69	79.13	77.75	78.15	6,274,390	-0.32(-0.41%)
Sep 20, 2021	77.02	78.62	76.68	78.47	8,737,817	+0.06(+0.07%)
Sep 17, 2021	78.61	79.00	77.46	78.42	24,596,644	-0.59(-0.75%)
Sep 16, 2021	79.88	80.05	78.88	79.01	6,281,916	-0.80(-1.00%)
Sep 15, 2021	78.22	79.99	77.89	79.81	6,033,398	+2.00(+2.57%)
Sep 14, 2021	78.80	78.84	77.36	77.81	5,586,454	-0.85(-1.08%)
Sep 13, 2021	78.78	79.21	77.83	78.65	5,070,135	+0.60(+0.77%)
Sep 10, 2021	79.16	79.42	77.86	78.05	4,151,195	-0.62(-0.79%)
Sep 09, 2021	77.99	79.32	77.80	78.67	4,807,900	+0.74(+0.95%)
Sep 08, 2021	77.89	78.50	77.30	77.93	4,159,477	-0.12(-0.16%)
Sep 07, 2021	78.39	78.56	77.45	78.05	6,063,077	-0.61(-0.78%)
Sep 03, 2021	79.35	79.58	78.52	78.66	3,510,005	-0.84(-1.05%)
Sep 02, 2021	79.18	79.88	79.11	79.50	3,691,870	+0.41(+0.52%)
Sep 01, 2021	80.06	80.06	78.92	79.09	4,369,843	-0.62(-0.78%)
Aug 31, 2021	79.60	80.33	79.31	79.71	4,221,250	-0.04(-0.05%)
Aug 30, 2021	80.39	80.42	79.65	79.74	3,123,002	-0.56(-0.70%)
Aug 27, 2021	80.10	81.00	80.07	80.31	3,818,051	+0.60(+0.76%)
Aug 26, 2021	80.55	80.68	79.48	79.71	2,760,599	-0.91(-1.13%)
Aug 25, 2021	80.51	81.29	79.93	80.62	3,397,692	+0.28(+0.35%)
Aug 24, 2021	80.04	80.95	80.04	80.34	5,052,499	+0.44(+0.55%)
Aug 23, 2021	79.54	80.47	79.47	79.89	3,581,145	+0.86(+1.08%)
Aug 20, 2021	78.32	79.44	78.05	79.04	4,787,905	+0.66(+0.84%)
Aug 19, 2021	79.30	79.78	78.02	78.38	6,068,693	-1.52(-1.91%)
Aug 18, 2021	80.44	81.25	79.84	79.90	4,553,334	-1.06(-1.30%)
Aug 17, 2021	80.76	81.48	80.06	80.96	4,278,332	-0.50(-0.61%)
Aug 16, 2021	81.06	81.57	79.99	81.46	4,168,093	-0.10(-0.13%)
Aug 13, 2021	82.35	82.39	81.46	81.56	3,397,495	-0.68(-0.83%)
Aug 12, 2021	82.63	82.87	81.67	82.24	3,013,157	-0.60(-0.72%)
Aug 11, 2021	82.08	82.88	81.73	82.84	3,984,510	+0.91(+1.11%)
Aug 10, 2021	81.50	82.32	81.32	81.93	3,112,265	+0.53(+0.65%)
Aug 09, 2021	81.38	81.72	80.89	81.40	3,492,274	-0.47(-0.57%)
Aug 06, 2021	81.75	82.24	81.48	81.87	3,231,019	+0.65(+0.81%)
Aug 05, 2021	80.77	81.73	80.57	81.21	3,856,212	+0.99(+1.24%)
Aug 04, 2021	81.20	81.69	80.06	80.22	5,655,197	-2.01(-2.44%)
Aug 03, 2021	81.03	82.26	79.76	82.23	4,951,108	+1.27(+1.57%)
Aug 02, 2021	81.46	82.95	80.87	80.96	4,331,562	-0.32(-0.39%)
Jul 30, 2021	81.67	82.03	81.01	81.28	4,754,014	-0.65(-0.80%)
Jul 29, 2021	82.85	82.87	81.78	81.93	4,423,792	+0.42(+0.52%)
Jul 28, 2021	83.31	83.31	81.28	81.51	5,901,427	-0.95(-1.16%)
Jul 27, 2021	81.89	83.62	81.72	82.46	9,017,727	+2.12(+2.64%)
Jul 26, 2021	80.14	80.58	79.85	80.34	4,018,159	+0.13(+0.16%)
Jul 23, 2021	81.07	81.07	80.03	80.21	2,789,885	-0.01(-0.01%)
Jul 22, 2021	80.64	80.86	79.63	80.22	4,412,163	-0.71(-0.88%)
Jul 21, 2021	79.70	81.28	79.50	80.93	5,775,119	+1.66(+2.10%)
Jul 20, 2021	76.00	79.58	75.73	79.27	8,488,933	+3.51(+4.63%)
Jul 19, 2021	76.26	76.61	74.52	75.76	9,864,850	-2.32(-2.97%)
Jul 16, 2021	80.03	80.16	77.87	78.08	4,305,052	-1.36(-1.71%)
Jul 15, 2021	78.60	79.95	78.46	79.44	3,702,289	+0.07(+0.08%)
Jul 14, 2021	79.62	80.28	78.95	79.37	3,921,512	-0.39(-0.49%)
Jul 13, 2021	80.55	80.61	79.70	79.76	4,915,644	-0.83(-1.03%)
Jul 12, 2021	79.98	80.76	79.47	80.60	5,845,908	-0.15(-0.19%)
Jul 09, 2021	80.86	81.09	80.41	80.74	4,874,229	+0.88(+1.10%)
Jul 08, 2021	79.08	80.18	78.54	79.87	4,990,512	-0.36(-0.45%)
Jul 07, 2021	79.61	80.43	79.29	80.23	4,415,287	+0.07(+0.09%)
Jul 06, 2021	80.53	80.85	79.39	80.16	4,428,761	-0.89(-1.10%)
Jul 02, 2021	80.86	81.32	80.23	81.04	4,478,387	+0.45(+0.56%)
Jul 01, 2021	79.85	80.62	79.71	80.60	4,173,830	+0.85(+1.07%)
Jun 30, 2021	78.84	80.08	78.65	79.74	5,075,574	+0.81(+1.03%)
Jun 29, 2021	79.81	80.27	78.84	78.93	6,950,389	-0.63(-0.79%)
Jun 28, 2021	80.75	80.76	79.23	79.56	6,139,110	-1.51(-1.86%)
Jun 25, 2021	81.35	81.70	81.03	81.06	7,072,687	-0.12(-0.15%)
Jun 24, 2021	81.49	81.49	80.63	81.18	5,706,664	+0.23(+0.29%)
Jun 23, 2021	81.72	81.89	80.92	80.95	3,770,437	-0.73(-0.89%)
Jun 22, 2021	81.96	82.32	81.19	81.68	4,439,254	-0.58(-0.70%)
Jun 21, 2021	81.09	82.39	80.88	82.26	5,452,777	+1.94(+2.42%)
Jun 18, 2021	80.30	81.07	80.03	80.31	11,112,126	-1.13(-1.39%)
Jun 17, 2021	82.71	82.76	80.69	81.45	8,002,743	-1.22(-1.47%)
Jun 16, 2021	83.41	83.60	82.21	82.66	8,594,358	-0.91(-1.09%)
Jun 15, 2021	83.15	83.94	83.01	83.57	5,708,576	+0.64(+0.77%)
Jun 14, 2021	82.93	83.37	82.49	82.93	6,338,309	-0.08(-0.10%)
Jun 11, 2021	82.91	83.17	82.41	83.02	4,367,580	+0.52(+0.63%)
Jun 10, 2021	83.94	84.11	82.41	82.49	5,163,134	-0.56(-0.68%)
Jun 09, 2021	83.53	83.73	83.03	83.05	4,915,121	-0.56(-0.67%)
Jun 08, 2021	83.38	83.92	82.97	83.61	5,110,325	+0.45(+0.54%)
Jun 07, 2021	83.17	83.33	82.71	83.17	6,091,894	-0.05(-0.06%)
Jun 04, 2021	82.87	83.42	82.77	83.21	4,367,982	+0.32(+0.38%)
Jun 03, 2021	82.36	83.16	82.15	82.89	4,368,174	+0.05(+0.06%)
Jun 02, 2021	83.43	83.43	82.68	82.85	4,738,485	-0.34(-0.40%)
Jun 01, 2021	83.95	84.06	83.04	83.18	4,602,713	+0.26(+0.32%)
May 28, 2021	82.63	83.03	82.29	82.92	5,189,202	+0.09(+0.11%)
May 27, 2021	82.73	83.02	81.98	82.83	11,223,453	+1.97(+2.44%)
May 26, 2021	80.70	81.07	80.39	80.86	5,162,962	+0.22(+0.28%)
May 25, 2021	80.98	81.59	80.38	80.63	8,137,277	-0.21(-0.25%)
May 24, 2021	80.85	81.28	80.39	80.84	5,470,180	+0.63(+0.78%)
May 21, 2021	80.25	81.42	79.97	80.21	6,208,902	+0.54(+0.68%)
May 20, 2021	79.21	79.98	78.60	79.67	10,762,107	+0.50(+0.63%)
May 19, 2021	78.83	79.23	77.66	79.17	10,004,704	-0.16(-0.20%)
May 18, 2021	80.09	80.80	79.30	79.33	8,002,025	-1.11(-1.37%)
May 17, 2021	79.03	80.44	79.03	80.44	5,445,562	+0.64(+0.80%)
May 14, 2021	78.47	79.97	78.44	79.80	5,369,896	+1.95(+2.51%)
May 13, 2021	76.47	78.31	76.32	77.85	5,068,976	+1.39(+1.82%)
May 12, 2021	78.26	78.85	76.42	76.45	6,550,383	-1.90(-2.43%)
May 11, 2021	78.14	79.17	77.45	78.36	7,219,416	-0.66(-0.83%)
May 10, 2021	80.71	80.87	78.91	79.02	9,731,984	-0.62(-0.78%)
May 07, 2021	78.80	79.84	78.18	79.64	6,517,707	+0.96(+1.22%)
May 06, 2021	78.80	78.89	77.61	78.68	5,277,392	+0.51(+0.65%)
May 05, 2021	78.07	78.67	77.64	78.17	5,016,008	+0.18(+0.23%)
May 04, 2021	78.16	78.60	77.26	77.99	10,016,501	-0.19(-0.24%)
May 03, 2021	77.86	78.46	77.38	78.18	6,272,952	+0.84(+1.08%)
Apr 30, 2021	76.70	77.50	76.52	77.34	6,044,010	+0.34(+0.45%)
Apr 29, 2021	77.64	77.86	76.66	77.00	6,712,478	-0.20(-0.25%)
Apr 28, 2021	75.71	77.23	75.71	77.20	7,709,941	+0.25(+0.33%)
Apr 27, 2021	76.90	77.76	75.15	76.94	11,926,263	+1.68(+2.23%)
Apr 26, 2021	75.26	76.26	75.07	75.26	13,070,813	+0.43(+0.57%)
Apr 23, 2021	73.23	75.04	73.23	74.84	7,686,663	+1.67(+2.29%)
Apr 22, 2021	73.39	74.25	72.99	73.16	7,217,991	-0.12(-0.16%)
Apr 21, 2021	71.37	73.35	70.99	73.28	5,582,304	+1.65(+2.31%)
Apr 20, 2021	72.29	72.39	70.68	71.63	9,355,537	-1.39(-1.91%)
Apr 19, 2021	72.59	73.15	72.23	73.02	6,743,100	+0.34(+0.47%)
Apr 16, 2021	73.02	73.02	71.59	72.68	8,211,326	+0.23(+0.32%)
Apr 15, 2021	72.62	72.74	71.53	72.45	5,495,429	+0.01(+0.01%)
Apr 14, 2021	72.48	73.11	72.26	72.44	5,225,509	+0.24(+0.33%)
Apr 13, 2021	72.48	72.55	71.30	72.20	5,909,398	-0.95(-1.30%)
Apr 12, 2021	72.71	73.24	72.60	73.14	5,903,590	+0.40(+0.55%)
Apr 09, 2021	72.98	73.29	72.15	72.74	5,836,836	+0.75(+1.05%)
Apr 08, 2021	71.67	72.07	71.07	71.99	5,426,407	-0.11(-0.15%)
Apr 07, 2021	72.00	72.58	71.59	72.10	5,741,393	+0.08(+0.12%)
Apr 06, 2021	72.09	72.56	71.73	72.02	9,136,345	-0.37(-0.51%)
Apr 05, 2021	72.34	72.89	72.05	72.39	6,067,681	+0.59(+0.82%)
Apr 01, 2021	72.11	72.29	71.48	71.81	6,636,368	+0.01(+0.01%)
Mar 31, 2021	72.33	72.68	71.59	71.80	6,460,982	-0.51(-0.71%)
Mar 30, 2021	72.12	72.89	71.79	72.31	5,962,196	+0.13(+0.18%)
Mar 29, 2021	72.76	73.39	72.04	72.18	7,677,420	-0.46(-0.63%)
Mar 26, 2021	71.93	72.72	71.15	72.63	6,665,965	+0.59(+0.83%)
Mar 25, 2021	69.78	72.17	69.34	72.04	6,843,887	+1.84(+2.62%)
Mar 24, 2021	70.83	72.32	70.20	70.20	8,311,012	+0.34(+0.49%)
Mar 23, 2021	70.87	71.70	69.70	69.85	8,916,378	-1.62(-2.26%)
Mar 22, 2021	72.81	72.98	71.17	71.47	8,023,553	-1.34(-1.84%)
Mar 19, 2021	72.48	72.98	70.73	72.81	16,169,092	+0.39(+0.54%)
Mar 18, 2021	73.61	74.26	72.36	72.42	6,557,913	-1.51(-2.04%)
Mar 17, 2021	72.90	74.18	72.76	73.92	7,195,296	+1.23(+1.69%)
Mar 16, 2021	73.81	74.03	72.48	72.70	6,394,240	-1.24(-1.67%)
Mar 15, 2021	73.20	74.39	72.80	73.93	8,468,363	+0.98(+1.34%)
Mar 12, 2021	72.48	73.28	72.18	72.96	6,539,077	+1.37(+1.91%)
Mar 11, 2021	71.15	72.55	70.80	71.59	6,796,271	+0.46(+0.64%)
Mar 10, 2021	69.72	71.69	69.68	71.14	7,291,401	+1.61(+2.31%)
Mar 09, 2021	70.65	71.27	69.46	69.53	7,056,259	-0.72(-1.03%)
Mar 08, 2021	70.72	71.86	70.19	70.25	7,783,401	+0.40(+0.57%)
Mar 05, 2021	69.90	70.21	67.92	69.85	7,169,749	+0.71(+1.02%)
Mar 04, 2021	69.71	71.04	67.59	69.15	8,886,971	-0.60(-0.87%)
Mar 03, 2021	69.50	70.98	69.36	69.75	6,414,768	+0.37(+0.54%)
Mar 02, 2021	69.05	70.08	68.94	69.38	6,233,350	+0.29(+0.42%)
Mar 01, 2021	68.30	70.00	67.92	69.09	11,722,945	+2.20(+3.29%)
Feb 26, 2021	68.69	68.69	66.89	66.89	8,610,608	-1.24(-1.81%)
Feb 25, 2021	71.23	71.66	67.78	68.13	10,202,949	-3.60(-5.02%)
Feb 24, 2021	68.51	72.19	67.89	71.73	11,979,715	+3.40(+4.97%)
Feb 23, 2021	67.79	68.35	66.98	68.33	12,653,716	+0.91(+1.36%)
Feb 22, 2021	66.72	68.58	66.69	67.41	11,376,769	-1.16(-1.70%)
Feb 19, 2021	67.77	68.62	67.51	68.58	6,795,885	+1.27(+1.89%)
Feb 18, 2021	66.92	67.46	66.51	67.30	5,310,421	-0.17(-0.25%)
Feb 17, 2021	66.76	67.61	66.56	67.47	5,617,970	+0.42(+0.62%)
Feb 16, 2021	67.27	67.65	66.53	67.05	6,616,483	+0.00(+0.00%)
Feb 12, 2021	66.57	67.25	66.32	67.05	4,556,109	+0.26(+0.39%)
Feb 11, 2021	66.92	67.59	65.72	66.80	4,910,237	-0.13(-0.19%)
Feb 10, 2021	67.19	67.54	66.62	66.92	4,251,899	-0.53(-0.78%)
Feb 09, 2021	66.72	67.73	66.09	67.45	6,781,288	+0.51(+0.76%)
Feb 08, 2021	66.75	67.12	66.32	66.94	5,374,588	+0.15(+0.22%)
Feb 05, 2021	67.74	68.23	66.49	66.80	8,611,831	-0.32(-0.48%)
Feb 04, 2021	65.63	67.24	65.32	67.12	9,768,019	+1.94(+2.98%)
Feb 03, 2021	64.42	65.49	64.06	65.18	9,062,847	+0.41(+0.63%)
Feb 02, 2021	62.49	65.03	62.38	64.77	9,420,329	+2.94(+4.75%)
Feb 01, 2021	62.43	62.43	61.07	61.84	6,439,855	+0.21(+0.34%)
Jan 29, 2021	62.05	62.39	61.05	61.62	16,945,586	-1.33(-2.11%)
Jan 28, 2021	61.36	63.99	61.14	62.95	9,477,643	+2.47(+4.08%)
Jan 27, 2021	61.46	62.58	60.26	60.49	13,395,960	-1.57(-2.53%)
Jan 26, 2021	63.91	65.50	62.05	62.06	14,422,977	+0.85(+1.39%)
Jan 25, 2021	60.99	61.43	60.05	61.21	11,380,438	-1.20(-1.92%)
Jan 22, 2021	62.54	62.90	61.98	62.41	4,935,649	-0.49(-0.78%)
Jan 21, 2021	63.10	63.44	62.66	62.90	7,985,123	-0.67(-1.06%)
Jan 20, 2021	64.15	64.21	63.36	63.57	5,036,768	-0.48(-0.75%)
Jan 19, 2021	64.44	64.69	63.86	64.05	7,985,287	+0.15(+0.23%)
Jan 15, 2021	64.93	64.95	63.67	63.91	7,559,080	-1.61(-2.45%)
Jan 14, 2021	65.57	66.83	65.15	65.51	10,516,717	+0.41(+0.62%)
Jan 13, 2021	65.84	65.98	64.45	65.11	7,613,971	-0.94(-1.43%)
Jan 12, 2021	64.36	66.23	64.25	66.05	5,796,979	+1.59(+2.46%)
Jan 11, 2021	63.53	64.51	63.28	64.46	4,947,569	-0.06(-0.09%)
Jan 08, 2021	64.61	64.72	63.44	64.51	5,585,470	+0.07(+0.11%)
Jan 07, 2021	64.97	65.45	64.36	64.44	9,494,595	-0.46(-0.71%)
Jan 06, 2021	63.26	66.02	63.21	64.90	9,478,809	+0.79(+1.24%)
Jan 05, 2021	63.50	64.53	63.17	64.11	6,968,500	+0.91(+1.45%)
Jan 04, 2021	65.92	66.08	63.08	63.19	8,293,359	-2.84(-4.31%)
Dec 31, 2020		66.04	66.04	66.04	5,430,482	+0.14(+0.21%)
Dec 30, 2020	65.11	66.16	64.96	65.90	5,430,482	+0.94(+1.45%)
Dec 29, 2020	65.57	65.66	64.34	64.96	3,974,141	-0.27(-0.41%)
Dec 28, 2020	65.29	65.99	64.96	65.23	3,180,767	+0.33(+0.51%)
Dec 24, 2020	65.52	65.52	64.54	64.89	1,904,307	-0.42(-0.64%)
Dec 23, 2020	64.45	65.95	64.27	65.31	4,668,969	+1.36(+2.12%)
Dec 22, 2020	64.17	64.75	63.69	63.95	4,400,448	-0.39(-0.60%)
Dec 21, 2020	63.43	64.87	62.59	64.34	9,041,599	-0.46(-0.71%)
Dec 18, 2020	65.17	65.35	64.47	64.80	18,202,454	-0.43(-0.67%)
Dec 17, 2020	65.93	66.02	65.11	65.23	6,246,583	+0.06(+0.10%)
Dec 16, 2020	65.71	65.73	65.06	65.17	6,086,353	-0.43(-0.66%)
Dec 15, 2020	66.03	66.31	64.74	65.60	8,801,210	+0.22(+0.34%)
Dec 14, 2020	67.78	68.18	65.30	65.38	11,747,743	-1.93(-2.87%)
Dec 11, 2020	67.10	67.95	66.82	67.31	7,781,174	-0.08(-0.12%)
Dec 10, 2020	67.39	68.10	66.91	67.40	8,118,118	-0.52(-0.76%)
Dec 09, 2020	68.77	69.10	67.67	67.91	5,770,879	-0.87(-1.26%)
Dec 08, 2020	67.59	68.81	67.22	68.78	4,725,543	+1.33(+1.97%)
Dec 07, 2020	67.77	68.11	67.00	67.45	5,317,733	-0.80(-1.18%)
Dec 04, 2020	67.77	68.95	67.77	68.25	10,068,270	+0.57(+0.85%)
Dec 03, 2020	66.59	68.70	66.41	67.68	7,465,175	+1.25(+1.88%)
Dec 02, 2020	65.74	66.81	65.28	66.44	5,846,338	+0.66(+1.00%)
Dec 01, 2020	67.16	67.36	65.76	65.78	7,086,831	-0.45(-0.68%)
Nov 30, 2020	67.50	67.92	65.90	66.23	11,611,256	-2.02(-2.96%)
Nov 27, 2020	68.13	68.71	67.77	68.25	5,526,130	+0.09(+0.14%)
Nov 25, 2020	67.92	68.51	67.32	68.16	5,819,475	-0.51(-0.74%)
Nov 24, 2020	68.42	69.56	68.15	68.67	11,444,544	+1.59(+2.37%)
Nov 23, 2020	65.40	67.27	64.96	67.08	7,803,928	+2.66(+4.13%)
Nov 20, 2020	65.38	65.68	64.32	64.42	6,319,104	-1.25(-1.90%)
Nov 19, 2020	63.40	65.78	62.98	65.67	9,667,622	+1.48(+2.30%)
Nov 18, 2020	64.34	65.86	64.03	64.19	14,501,115	+0.59(+0.93%)
Nov 17, 2020	62.35	64.29	62.21	63.60	12,056,007	+0.19(+0.31%)
Nov 16, 2020	62.39	63.76	62.01	63.41	13,950,738	+2.32(+3.79%)
Nov 13, 2020	59.82	61.32	59.58	61.09	7,392,970	+1.99(+3.38%)
Nov 12, 2020	58.99	59.69	58.43	59.09	9,036,646	-1.28(-2.12%)
Nov 11, 2020	62.02	62.07	59.70	60.37	11,040,656	-1.87(-3.00%)
Nov 10, 2020	60.60	62.48	60.28	62.24	15,652,998	+2.66(+4.46%)
Nov 09, 2020	60.10	60.87	57.29	59.58	20,742,746	+5.90(+10.98%)
Nov 06, 2020	52.84	53.96	52.48	53.69	8,561,950	+0.26(+0.48%)
Nov 05, 2020	52.36	53.93	52.14	53.43	8,121,113	+1.34(+2.57%)
Nov 04, 2020	52.59	53.72	51.47	52.09	9,444,719	-0.20(-0.39%)
Nov 03, 2020	51.81	52.73	51.65	52.30	8,439,922	+1.18(+2.31%)
Nov 02, 2020	50.79	51.34	49.43	51.11	10,632,798	+1.31(+2.63%)
Oct 30, 2020	48.70	49.92	48.52	49.80	15,896,292	+1.08(+2.22%)
Oct 29, 2020	48.13	49.03	47.60	48.72	16,354,268	+0.73(+1.53%)
Oct 28, 2020	50.61	51.41	47.90	47.99	21,580,978	-3.84(-7.41%)
Oct 27, 2020	54.80	54.83	51.75	51.83	16,124,171	-3.92(-7.04%)
Oct 26, 2020	56.52	56.61	54.90	55.75	8,285,501	-1.61(-2.81%)
Oct 23, 2020	57.82	58.48	57.23	57.37	6,396,539	-0.21(-0.37%)
Oct 22, 2020	55.22	57.73	55.21	57.58	7,622,671	+2.25(+4.06%)
Oct 21, 2020	55.39	56.02	55.18	55.33	6,158,517	-0.82(-1.45%)
Oct 20, 2020	56.82	57.13	55.96	56.15	6,501,478	-0.20(-0.36%)
Oct 19, 2020	56.48	57.46	55.93	56.35	8,041,938	-0.27(-0.47%)
Oct 16, 2020	55.93	56.88	55.60	56.61	9,039,795	+1.16(+2.08%)
Oct 15, 2020	54.43	55.47	54.02	55.46	6,725,643	+0.50(+0.92%)
Oct 14, 2020	54.35	55.32	54.29	54.95	6,515,242	+0.38(+0.71%)
Oct 13, 2020	54.78	55.10	53.66	54.57	9,637,476	-0.93(-1.67%)
Oct 12, 2020	54.86	55.63	54.61	55.50	5,865,065	+0.57(+1.03%)
Oct 09, 2020	56.13	56.23	54.91	54.93	4,359,179	-0.82(-1.46%)
Oct 08, 2020	54.84	55.79	54.72	55.74	4,888,606	+1.02(+1.86%)
Oct 07, 2020	54.38	54.95	54.05	54.73	5,372,642	+1.14(+2.12%)
Oct 06, 2020	54.84	55.54	53.57	53.59	7,838,830	-0.97(-1.78%)
Oct 05, 2020	54.87	55.31	54.25	54.56	6,627,764	+0.16(+0.29%)
Oct 02, 2020	51.82	54.44	51.81	54.40	9,141,560	+1.72(+3.27%)