Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	196.23	198.17	195.12	195.59	1,433,671	-0.86(-0.44%)
Apr 29, 2021	194.22	198.02	194.13	196.45	1,427,248	+3.36(+1.74%)
Apr 28, 2021	193.86	195.44	192.18	193.09	2,338,503	-0.46(-0.24%)
Apr 27, 2021	195.39	195.56	192.04	193.55	1,860,498	-1.56(-0.80%)
Apr 26, 2021	190.90	195.64	190.89	195.11	1,502,380	-1.89(-0.96%)
Apr 23, 2021	197.10	198.65	192.82	197.00	1,718,823	+0.96(+0.49%)
Apr 22, 2021	197.48	199.99	193.33	196.03	2,679,936	+3.87(+2.01%)
Apr 21, 2021	188.34	193.11	188.09	192.16	1,365,177	+4.47(+2.38%)
Apr 20, 2021	189.04	190.48	187.64	187.69	1,448,812	-1.90(-1.00%)
Apr 19, 2021	190.29	191.89	186.97	189.59	1,525,679	-1.98(-1.04%)
Apr 16, 2021	189.56	191.85	189.34	191.58	1,566,276	+3.35(+1.78%)
Apr 15, 2021	186.99	189.01	185.21	188.23	1,359,861	+2.47(+1.33%)
Apr 14, 2021	184.22	188.29	183.89	185.76	1,280,972	+2.30(+1.26%)
Apr 13, 2021	185.53	185.80	183.03	183.45	1,630,325	-3.00(-1.61%)
Apr 12, 2021	185.69	188.08	185.69	186.45	1,143,303	+0.76(+0.41%)
Apr 09, 2021	183.75	185.95	183.17	185.69	1,409,104	+2.76(+1.51%)
Apr 08, 2021	181.58	183.43	180.18	182.93	1,141,387	+1.23(+0.68%)
Apr 07, 2021	181.24	183.04	180.77	181.69	1,627,409	+0.38(+0.21%)
Apr 06, 2021	183.17	184.87	180.80	181.31	1,324,336	-1.58(-0.86%)
Apr 05, 2021	182.25	183.84	182.25	182.89	1,170,221	+1.80(+0.99%)
Apr 01, 2021	183.14	183.80	180.37	181.09	1,441,895	-2.13(-1.16%)
Mar 31, 2021	183.91	186.21	181.70	183.22	1,772,691	-0.19(-0.11%)
Mar 30, 2021	181.65	185.10	181.21	183.41	1,353,778	+1.31(+0.72%)
Mar 29, 2021	186.13	187.44	180.46	182.10	1,511,139	-3.77(-2.03%)
Mar 26, 2021	183.72	186.06	182.27	185.88	1,596,498	+3.62(+1.99%)
Mar 25, 2021	179.93	183.64	178.24	182.26	1,476,404	+2.69(+1.50%)
Mar 24, 2021	179.77	183.92	178.98	179.57	1,323,765	+0.90(+0.51%)
Mar 23, 2021	181.43	183.70	176.97	178.67	1,517,111	-4.40(-2.40%)
Mar 22, 2021	183.73	184.11	182.06	183.06	1,266,970	-0.41(-0.22%)
Mar 19, 2021	182.38	187.11	181.93	183.47	2,748,719	+0.55(+0.30%)
Mar 18, 2021	180.69	185.81	180.15	182.92	1,609,914	+2.46(+1.36%)
Mar 17, 2021	181.20	183.06	179.91	180.46	1,852,195	-0.02(-0.01%)
Mar 16, 2021	185.98	186.35	180.28	180.48	1,651,579	-5.66(-3.04%)
Mar 15, 2021	184.14	187.24	183.41	186.14	1,466,798	+2.32(+1.26%)
Mar 12, 2021	180.94	184.86	179.72	183.82	1,224,671	+4.08(+2.27%)
Mar 11, 2021	179.31	181.16	179.09	179.74	1,452,835	-0.14(-0.08%)
Mar 10, 2021	180.21	182.66	178.96	179.88	1,491,390	+1.01(+0.56%)
Mar 09, 2021	185.36	188.26	178.42	178.87	3,069,069	-4.73(-2.58%)
Mar 08, 2021	179.33	184.60	178.72	183.61	2,682,987	+5.34(+2.99%)
Mar 05, 2021	172.48	179.38	170.91	178.27	2,122,256	+7.15(+4.18%)
Mar 04, 2021	170.30	175.62	169.40	171.12	1,932,787	+0.74(+0.43%)
Mar 03, 2021	170.67	174.10	169.92	170.38	1,480,708	-2.52(-1.46%)
Mar 02, 2021	170.29	173.64	170.29	172.90	1,228,071	+2.64(+1.55%)
Mar 01, 2021	168.73	171.84	168.73	170.26	1,713,289	+3.33(+1.99%)
Feb 26, 2021	169.50	171.23	166.83	166.94	1,804,031	-2.91(-1.71%)
Feb 25, 2021	171.48	171.69	167.89	169.85	1,285,787	-0.39(-0.23%)
Feb 24, 2021	168.85	173.47	168.49	170.23	2,056,840	+0.35(+0.21%)
Feb 23, 2021	170.09	171.37	167.89	169.88	2,427,599	+0.24(+0.14%)
Feb 22, 2021	165.34	171.43	165.09	169.64	1,815,487	-2.47(-1.44%)
Feb 19, 2021	169.88	172.58	169.47	172.12	1,124,093	+2.68(+1.58%)
Feb 18, 2021	170.02	170.55	168.59	169.44	1,215,487	-1.78(-1.04%)
Feb 17, 2021	168.56	171.74	167.39	171.21	1,122,623	+2.37(+1.40%)
Feb 16, 2021	168.95	169.56	166.72	168.85	1,130,802	+0.48(+0.28%)
Feb 12, 2021	169.82	170.52	166.94	168.37	1,140,684	-1.98(-1.16%)
Feb 11, 2021	170.61	171.87	169.36	170.35	1,015,033	+0.74(+0.44%)
Feb 10, 2021	171.19	171.76	168.91	169.61	1,400,091	-0.61(-0.36%)
Feb 09, 2021	173.94	174.49	169.72	170.22	1,790,958	-3.42(-1.97%)
Feb 08, 2021	171.21	174.55	171.21	173.64	1,642,686	+2.09(+1.22%)
Feb 05, 2021	174.13	175.65	170.44	171.55	2,231,285	-2.44(-1.40%)
Feb 04, 2021	168.83	174.18	168.22	173.99	2,409,396	+6.00(+3.57%)
Feb 03, 2021	161.27	168.81	160.25	167.99	2,679,556	+7.06(+4.38%)
Feb 02, 2021	163.71	165.85	160.12	160.94	3,171,673	-1.05(-0.65%)
Feb 01, 2021	159.60	164.40	158.54	161.99	1,866,601	+4.32(+2.74%)
Jan 29, 2021	158.01	160.96	154.97	157.67	1,578,140	-1.28(-0.81%)
Jan 28, 2021	154.86	161.71	154.25	158.95	1,762,200	+6.58(+4.32%)
Jan 27, 2021	156.78	157.78	151.80	152.37	2,357,451	-6.90(-4.33%)
Jan 26, 2021	164.34	165.11	159.16	159.27	1,258,390	-4.17(-2.55%)
Jan 25, 2021	161.17	163.78	159.71	163.44	1,216,518	+1.42(+0.87%)
Jan 22, 2021	161.55	162.39	160.41	162.03	1,054,120	-0.42(-0.26%)
Jan 21, 2021	163.73	163.73	161.83	162.44	1,045,911	-0.53(-0.33%)
Jan 20, 2021	161.10	163.99	159.77	162.98	970,821	+1.79(+1.11%)
Jan 19, 2021	165.50	166.51	161.14	161.18	1,427,786	-2.59(-1.58%)
Jan 15, 2021	162.33	164.46	161.43	163.77	1,145,734	+0.48(+0.30%)
Jan 14, 2021	165.72	166.33	162.66	163.29	1,534,902	-2.13(-1.29%)
Jan 13, 2021	166.96	167.77	163.60	165.42	888,723	-1.72(-1.03%)
Jan 12, 2021	165.97	167.29	164.52	167.14	1,012,808	+0.84(+0.51%)
Jan 11, 2021	165.53	167.95	164.63	166.29	880,990	-0.88(-0.53%)
Jan 08, 2021	168.85	169.38	164.56	167.18	1,095,959	-1.28(-0.76%)
Jan 07, 2021	165.97	169.21	165.97	168.46	2,158,033	+2.95(+1.78%)
Jan 06, 2021	163.15	168.94	163.15	165.51	3,188,191	+5.39(+3.36%)
Jan 05, 2021	158.28	161.80	157.41	160.12	1,177,126	+1.33(+0.84%)
Jan 04, 2021	158.53	160.06	153.68	158.79	1,666,330	-0.80(-0.50%)
Dec 31, 2020		159.59	159.59	159.59	906,291	+2.05(+1.30%)
Dec 30, 2020	158.44	159.06	156.76	157.54	906,291	-1.18(-0.74%)
Dec 29, 2020	159.10	159.88	157.46	158.72	944,979	-0.17(-0.10%)
Dec 28, 2020	160.39	160.48	158.10	158.88	935,835	-0.23(-0.15%)
Dec 24, 2020	161.66	161.66	158.96	159.12	298,101	-1.57(-0.98%)
Dec 23, 2020	159.50	161.65	159.29	160.69	1,966,169	+2.51(+1.59%)
Dec 22, 2020	158.40	159.29	156.83	158.18	1,871,517	+0.17(+0.11%)
Dec 21, 2020	156.16	159.21	153.93	158.00	1,890,111	-1.21(-0.76%)
Dec 18, 2020	160.03	160.80	158.12	159.21	3,220,285	-0.40(-0.25%)
Dec 17, 2020	157.70	160.57	157.54	159.61	1,415,506	+3.09(+1.97%)
Dec 16, 2020	155.67	157.48	154.69	156.52	1,142,378	+0.59(+0.38%)
Dec 15, 2020	158.04	158.34	154.28	155.93	1,677,916	+0.09(+0.06%)
Dec 14, 2020	158.76	160.08	154.73	155.84	1,892,558	+3.19(+2.09%)
Dec 11, 2020	155.32	156.40	151.78	152.65	1,190,240	-4.09(-2.61%)
Dec 10, 2020	154.42	159.10	154.42	156.74	1,446,697	+1.80(+1.16%)
Dec 09, 2020	153.90	156.38	153.33	154.94	1,581,228	+0.72(+0.46%)
Dec 08, 2020	150.29	154.67	150.16	154.22	1,409,886	+3.70(+2.46%)
Dec 07, 2020	152.25	152.76	148.95	150.52	1,077,121	-2.24(-1.47%)
Dec 04, 2020	148.86	153.27	147.82	152.76	1,493,709	+4.78(+3.23%)
Dec 03, 2020	148.47	149.26	147.19	147.98	935,618	+0.15(+0.10%)
Dec 02, 2020	145.76	148.58	145.08	147.84	866,200	+0.67(+0.45%)
Dec 01, 2020	147.88	148.90	146.40	147.17	908,886	+1.74(+1.20%)
Nov 30, 2020	147.70	147.70	144.27	145.43	1,905,726	-2.85(-1.92%)
Nov 27, 2020	148.71	150.16	147.56	148.27	777,666	-0.55(-0.37%)
Nov 25, 2020	149.14	150.61	147.76	148.83	1,111,792	-1.40(-0.93%)
Nov 24, 2020	146.28	150.78	144.88	150.22	2,574,070	+5.48(+3.79%)
Nov 23, 2020	144.24	146.59	143.61	144.74	1,284,245	+2.00(+1.40%)
Nov 20, 2020	146.21	146.67	142.42	142.74	1,380,373	-3.40(-2.33%)
Nov 19, 2020	145.51	146.52	143.06	146.14	2,210,797	-0.38(-0.26%)
Nov 18, 2020	147.36	149.66	145.42	146.52	1,258,657	-1.73(-1.17%)
Nov 17, 2020	145.63	150.98	144.49	148.25	1,638,767	+1.17(+0.80%)
Nov 16, 2020	147.01	149.12	145.54	147.08	1,861,937	+2.01(+1.38%)
Nov 13, 2020	140.49	145.29	140.41	145.08	1,417,945	+5.00(+3.57%)
Nov 12, 2020	140.10	143.22	138.02	140.08	2,169,547	-0.85(-0.61%)
Nov 11, 2020	146.90	147.26	140.26	140.93	1,503,207	-6.43(-4.37%)
Nov 10, 2020	141.81	150.10	141.81	147.36	2,577,894	+4.64(+3.25%)
Nov 09, 2020	143.46	147.91	141.44	142.72	3,900,299	+8.55(+6.37%)
Nov 06, 2020	133.04	135.21	132.09	134.18	1,036,544	+0.91(+0.68%)
Nov 05, 2020	129.75	136.11	129.35	133.27	1,734,845	+5.58(+4.37%)
Nov 04, 2020	131.75	134.30	127.45	127.69	2,375,383	-4.16(-3.15%)
Nov 03, 2020	128.65	132.94	128.22	131.84	1,709,484	+5.32(+4.20%)
Nov 02, 2020	122.17	126.66	121.27	126.53	2,077,794	+6.45(+5.37%)
Oct 30, 2020	121.10	122.73	118.11	120.07	1,774,160	-1.41(-1.16%)
Oct 29, 2020	122.23	123.30	119.96	121.49	1,387,181	-1.04(-0.85%)
Oct 28, 2020	123.97	125.95	121.56	122.53	1,386,636	-3.88(-3.07%)
Oct 27, 2020	130.43	131.10	126.26	126.41	1,498,545	-4.71(-3.60%)
Oct 26, 2020	130.23	133.09	126.35	131.13	2,031,272	-1.12(-0.85%)
Oct 23, 2020	132.47	133.46	130.52	132.25	926,625	+1.34(+1.02%)
Oct 22, 2020	131.47	133.72	130.16	130.92	1,534,498	-0.75(-0.57%)
Oct 21, 2020	131.28	134.48	131.28	131.66	1,298,499	-0.43(-0.32%)
Oct 20, 2020	130.06	133.60	129.46	132.09	1,014,047	+2.02(+1.56%)
Oct 19, 2020	130.29	132.45	129.16	130.06	923,953	-0.77(-0.58%)
Oct 16, 2020	133.41	135.05	130.44	130.83	1,236,773	-2.58(-1.94%)
Oct 15, 2020	128.29	134.11	127.85	133.41	1,371,324	+3.03(+2.32%)
Oct 14, 2020	128.41	132.42	128.05	130.38	1,236,402	+1.67(+1.29%)
Oct 13, 2020	126.14	129.44	124.25	128.72	1,482,796	+2.62(+2.08%)
Oct 12, 2020	130.71	130.99	125.77	126.09	1,376,354	-3.61(-2.78%)
Oct 09, 2020	135.07	135.55	128.97	129.71	2,844,528	+2.06(+1.62%)
Oct 08, 2020	125.77	128.27	124.86	127.64	1,171,559	+2.67(+2.14%)
Oct 07, 2020	125.87	128.14	124.48	124.97	1,034,356	+0.68(+0.54%)
Oct 06, 2020	126.64	128.20	124.14	124.29	1,298,540	-1.74(-1.38%)
Oct 05, 2020	124.11	126.63	122.86	126.04	1,530,396	+3.02(+2.45%)
Oct 02, 2020	117.64	124.11	117.60	123.02	1,538,970	+2.41(+2.00%)
Oct 01, 2020	120.78	121.71	117.62	120.61	1,908,504	-0.12(-0.10%)
Sep 30, 2020	117.25	122.34	116.72	120.72	1,961,505	+4.36(+3.74%)
Sep 29, 2020	118.13	118.27	114.04	116.36	1,169,214	-1.14(-0.97%)
Sep 28, 2020	118.59	119.93	116.98	117.51	1,155,983	+0.78(+0.67%)
Sep 25, 2020	112.40	117.57	112.06	116.72	1,486,710	+3.49(+3.08%)
Sep 24, 2020	112.36	115.37	110.75	113.24	1,332,766	+0.60(+0.53%)
Sep 23, 2020	117.92	118.21	112.38	112.64	2,334,387	-4.18(-3.58%)
Sep 22, 2020	121.48	121.83	115.77	116.82	2,725,736	-4.65(-3.83%)
Sep 21, 2020	121.56	121.97	115.34	121.47	3,750,527	-6.58(-5.14%)
Sep 18, 2020	131.87	132.54	127.89	128.05	2,138,508	-4.73(-3.57%)
Sep 17, 2020	131.95	133.50	129.92	132.78	1,426,356	-0.84(-0.63%)
Sep 16, 2020	132.56	134.76	132.37	133.63	1,370,771	+2.14(+1.63%)
Sep 15, 2020	132.61	134.35	130.63	131.49	1,363,762	+0.08(+0.06%)
Sep 14, 2020	130.78	131.99	129.60	131.41	1,712,579	+1.66(+1.28%)
Sep 11, 2020	130.35	130.86	127.98	129.75	769,949	-0.65(-0.50%)
Sep 10, 2020	130.53	132.12	129.84	130.39	2,161,781	+0.83(+0.64%)
Sep 09, 2020	129.41	131.04	128.55	129.56	2,017,997	+1.24(+0.97%)
Sep 08, 2020	131.95	131.95	128.19	128.32	1,465,288	-4.38(-3.30%)
Sep 04, 2020	132.30	134.76	130.57	132.70	1,160,243	+0.44(+0.33%)
Sep 03, 2020	134.36	134.94	130.03	132.26	1,921,129	-1.52(-1.14%)
Sep 02, 2020	130.41	135.05	128.74	133.78	2,270,157	+3.84(+2.96%)
Sep 01, 2020	129.96	130.33	128.36	129.94	1,398,565	-1.47(-1.12%)
Aug 31, 2020	131.26	133.48	130.76	131.41	2,529,302	-0.26(-0.20%)
Aug 28, 2020	130.14	131.79	128.17	131.67	1,126,367	+1.52(+1.17%)
Aug 27, 2020	128.35	133.60	127.71	130.15	2,063,969	+2.70(+2.12%)
Aug 26, 2020	129.35	129.55	125.78	127.45	1,048,215	-2.40(-1.85%)
Aug 25, 2020	130.23	130.47	127.58	129.85	1,026,935	-0.26(-0.20%)
Aug 24, 2020	129.26	130.78	127.81	130.11	3,265,090	+1.81(+1.41%)
Aug 21, 2020	126.60	128.75	126.16	128.30	1,233,778	+1.32(+1.04%)
Aug 20, 2020	127.98	129.44	126.01	126.98	1,286,281	-1.83(-1.42%)
Aug 19, 2020	129.56	131.25	128.05	128.81	1,462,316	-0.84(-0.65%)
Aug 18, 2020	130.11	130.33	128.22	129.66	927,825	-0.38(-0.29%)
Aug 17, 2020	129.67	131.18	129.10	130.03	1,410,182	-0.13(-0.10%)
Aug 14, 2020	126.11	130.63	125.57	130.16	1,337,574	+3.64(+2.88%)
Aug 13, 2020	127.19	127.19	125.49	126.52	846,504	-1.41(-1.10%)
Aug 12, 2020	128.65	128.88	126.21	127.93	1,293,109	+0.52(+0.41%)
Aug 11, 2020	129.68	130.68	126.70	127.41	1,541,988	-0.85(-0.66%)
Aug 10, 2020	126.18	128.76	126.18	128.26	1,086,708	+2.13(+1.69%)
Aug 07, 2020	127.32	128.78	124.56	126.13	1,417,409	-1.98(-1.55%)
Aug 06, 2020	126.76	128.75	126.40	128.12	1,743,047	+1.85(+1.46%)
Aug 05, 2020	125.54	127.70	125.08	126.27	2,305,760	+1.96(+1.57%)
Aug 04, 2020	120.93	124.70	120.41	124.31	2,184,545	+2.44(+2.00%)
Aug 03, 2020	123.07	123.26	120.85	121.87	1,162,019	-0.75(-0.61%)
Jul 31, 2020	123.82	123.82	120.46	122.62	2,632,804	-1.36(-1.10%)
Jul 30, 2020	124.04	124.40	121.75	123.98	1,595,118	-1.68(-1.33%)
Jul 29, 2020	121.20	126.64	120.91	125.66	2,508,886	+5.64(+4.69%)
Jul 28, 2020	121.22	122.71	119.65	120.02	1,581,156	-1.33(-1.09%)
Jul 27, 2020	121.03	121.66	119.69	121.35	1,709,834	-0.17(-0.14%)
Jul 24, 2020	122.49	122.49	120.12	121.52	1,699,983	-1.41(-1.15%)
Jul 23, 2020	121.03	123.43	120.00	122.94	4,294,180	+4.41(+3.72%)
Jul 22, 2020	111.64	120.43	111.44	118.53	5,523,175	+12.67(+11.97%)
Jul 21, 2020	102.89	106.71	102.83	105.86	2,564,760	+4.22(+4.15%)
Jul 20, 2020	102.25	102.94	99.89	101.64	3,214,950	-1.05(-1.03%)
Jul 17, 2020	104.01	104.89	101.95	102.69	1,633,264	-1.05(-1.01%)
Jul 16, 2020	101.51	104.88	100.17	103.74	2,996,742	+1.44(+1.41%)
Jul 15, 2020	98.49	103.04	97.99	102.30	3,985,846	+6.48(+6.76%)
Jul 14, 2020	93.48	95.98	92.69	95.82	1,886,462	+2.06(+2.20%)
Jul 13, 2020	91.98	96.54	91.98	93.76	2,693,440	+0.11(+0.11%)
Jul 10, 2020	90.85	93.93	90.28	93.65	1,749,454	+2.30(+2.52%)
Jul 09, 2020	92.72	92.93	89.13	91.34	3,030,302	-1.25(-1.35%)
Jul 08, 2020	93.16	93.16	90.39	92.59	1,653,353	-0.59(-0.63%)
Jul 07, 2020	94.98	95.96	93.11	93.18	1,322,473	-2.88(-2.99%)
Jul 06, 2020	96.52	96.88	94.22	96.06	1,406,150	+1.20(+1.27%)
Jul 02, 2020	97.02	98.94	94.63	94.86	1,596,703	-0.11(-0.11%)
Jul 01, 2020	93.64	97.07	92.96	94.97	2,313,554	+0.99(+1.05%)
Jun 30, 2020	93.15	94.52	90.78	93.98	1,901,622	+0.83(+0.89%)
Jun 29, 2020	90.68	93.16	89.20	93.15	2,624,203	+3.60(+4.02%)
Jun 26, 2020	90.34	91.59	88.54	89.54	2,508,456	-0.84(-0.93%)
Jun 25, 2020	90.09	91.81	88.31	90.39	4,589,274	-0.37(-0.41%)
Jun 24, 2020	94.34	94.76	90.09	90.75	3,521,839	-5.18(-5.40%)
Jun 23, 2020	97.45	98.26	94.04	95.93	2,246,360	+0.74(+0.77%)
Jun 22, 2020	94.26	95.97	93.93	95.20	5,543,757	+0.76(+0.81%)
Jun 19, 2020	98.67	100.07	94.34	94.43	2,777,293	-2.49(-2.57%)
Jun 18, 2020	95.06	98.47	93.66	96.92	2,881,370	+0.97(+1.01%)
Jun 17, 2020	101.27	102.00	95.42	95.95	2,574,999	-5.00(-4.95%)
Jun 16, 2020	105.63	105.88	99.85	100.95	2,446,785	+0.70(+0.70%)
Jun 15, 2020	94.68	101.03	94.00	100.25	2,013,993	+2.89(+2.97%)
Jun 12, 2020	101.51	103.27	95.37	97.36	3,786,748	-0.54(-0.55%)
Jun 11, 2020	101.67	103.56	97.59	97.90	4,221,926	-8.69(-8.16%)
Jun 10, 2020	111.61	112.50	105.26	106.59	3,404,722	-5.72(-5.09%)
Jun 09, 2020	112.25	113.18	108.64	112.32	2,674,561	-1.98(-1.73%)
Jun 08, 2020	113.77	114.93	112.69	114.29	1,899,313	+2.40(+2.15%)
Jun 05, 2020	108.94	113.78	107.69	111.89	3,182,769	+8.33(+8.04%)
Jun 04, 2020	104.14	105.16	102.02	103.56	2,263,233	-0.95(-0.91%)
Jun 03, 2020	106.27	109.61	104.39	104.51	2,879,985	-1.05(-0.99%)
Jun 02, 2020	106.09	106.43	104.41	105.56	1,225,010	+0.18(+0.17%)
Jun 01, 2020	103.45	106.93	103.17	105.37	1,382,986	+1.87(+1.81%)
May 29, 2020	105.74	106.42	101.20	103.50	3,213,649	-2.78(-2.61%)
May 28, 2020	111.35	111.83	105.94	106.28	1,780,686	-3.77(-3.42%)
May 27, 2020	107.47	110.34	106.75	110.05	2,142,822	+4.45(+4.21%)
May 26, 2020	107.43	110.00	105.52	105.61	2,187,642	+2.30(+2.23%)
May 22, 2020	105.05	105.33	102.15	103.30	2,192,110	-1.32(-1.26%)
May 21, 2020	102.51	105.00	102.30	104.62	3,860,583	+1.58(+1.53%)
May 20, 2020	102.50	103.81	100.98	103.04	5,151,384	+2.48(+2.47%)
May 19, 2020	101.06	103.13	99.39	100.56	4,181,305	-1.69(-1.65%)
May 18, 2020	99.26	104.89	99.15	102.25	6,034,592	+6.64(+6.95%)
May 15, 2020	95.28	96.93	94.02	95.60	4,339,294	-0.42(-0.43%)
May 14, 2020	95.54	96.26	92.82	96.02	4,064,829	-1.10(-1.14%)
May 13, 2020	96.94	98.06	95.22	97.12	4,805,321	+0.74(+0.76%)
May 12, 2020	101.57	101.64	96.28	96.39	2,914,746	-4.44(-4.41%)
May 11, 2020	102.43	103.22	99.77	100.83	2,854,809	-3.66(-3.50%)
May 08, 2020	101.18	104.69	100.78	104.49	1,750,176	+5.21(+5.25%)
May 07, 2020	97.83	101.49	97.19	99.28	1,890,188	+2.96(+3.08%)
May 06, 2020	103.53	103.53	95.90	96.32	2,783,141	-6.76(-6.56%)
May 05, 2020	102.25	105.05	101.59	103.08	2,214,977	+2.76(+2.75%)
May 04, 2020	100.00	101.01	98.24	100.32	2,540,405	-1.21(-1.19%)