Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	44.68	44.72	44.09	44.28	2,795,200	-0.91(-2.01%)
Apr 29, 2021	45.67	45.70	44.71	45.19	2,653,364	-0.68(-1.48%)
Apr 28, 2021	44.92	46.03	44.90	45.87	2,387,590	+1.16(+2.59%)
Apr 27, 2021	44.52	44.79	44.39	44.71	1,680,656	+0.18(+0.40%)
Apr 26, 2021	44.47	44.72	44.32	44.53	1,998,679	+0.06(+0.13%)
Apr 23, 2021	44.27	44.55	44.11	44.47	1,334,500	+0.41(+0.93%)
Apr 22, 2021	44.27	44.48	44.00	44.06	2,757,865	-0.74(-1.65%)
Apr 21, 2021	44.45	44.88	44.36	44.80	2,172,139	+0.08(+0.18%)
Apr 20, 2021	45.34	45.34	44.23	44.72	2,330,823	-1.20(-2.61%)
Apr 19, 2021	45.83	46.02	45.55	45.92	1,504,858	+0.56(+1.23%)
Apr 16, 2021	45.60	45.67	45.27	45.36	1,657,000	-0.13(-0.29%)
Apr 15, 2021	45.79	45.80	45.26	45.49	1,547,987	-0.04(-0.09%)
Apr 14, 2021	45.22	46.01	45.22	45.53	1,884,333	+0.39(+0.86%)
Apr 13, 2021	45.26	45.32	45.08	45.14	2,486,375	+0.21(+0.47%)
Apr 12, 2021	45.09	45.26	44.62	44.93	3,269,578	-0.06(-0.13%)
Apr 09, 2021	45.15	45.21	44.83	44.99	2,301,600	-0.61(-1.34%)
Apr 08, 2021	45.58	45.72	45.12	45.60	2,041,674	-0.70(-1.51%)
Apr 07, 2021	46.29	46.69	45.98	46.30	2,349,406	+0.28(+0.61%)
Apr 06, 2021	46.20	46.42	45.69	46.02	2,267,822	-0.01(-0.02%)
Apr 05, 2021	46.55	46.56	45.79	46.03	1,523,122	-0.35(-0.75%)
Apr 01, 2021	46.54	46.54	46.02	46.38	2,402,500	-0.16(-0.34%)
Mar 31, 2021	46.49	46.91	46.49	46.54	2,246,890	-0.54(-1.15%)
Mar 30, 2021	46.90	47.33	46.81	47.08	1,224,895	+0.07(+0.15%)
Mar 29, 2021	46.59	47.27	46.40	47.01	1,565,854	+0.33(+0.71%)
Mar 26, 2021	46.34	46.68	46.13	46.68	1,409,300	+0.98(+2.14%)
Mar 25, 2021	45.46	45.93	44.89	45.70	2,721,418	-0.89(-1.91%)
Mar 24, 2021	46.01	46.97	46.00	46.59	2,125,656	+0.89(+1.95%)
Mar 23, 2021	45.71	46.41	45.50	45.70	2,728,558	-1.17(-2.49%)
Mar 22, 2021	46.85	47.23	46.77	46.87	3,021,119	-0.40(-0.85%)
Mar 19, 2021	46.47	47.51	46.25	47.27	2,751,017	+0.80(+1.71%)
Mar 18, 2021	47.44	47.76	46.43	46.47	2,682,688	-1.66(-3.45%)
Mar 17, 2021	47.41	48.28	47.36	48.14	1,941,614	+0.29(+0.60%)
Mar 16, 2021	47.94	48.00	47.27	47.85	1,314,716	-0.59(-1.22%)
Mar 15, 2021	48.95	49.08	48.17	48.44	2,433,250	-1.00(-2.03%)
Mar 12, 2021	49.19	49.59	48.94	49.44	1,350,808	+0.62(+1.27%)
Mar 11, 2021	48.69	49.19	48.43	48.83	1,493,101	+0.02(+0.04%)
Mar 10, 2021	48.05	48.83	47.92	48.81	1,506,496	+1.34(+2.82%)
Mar 09, 2021	47.72	47.83	47.00	47.47	1,863,166	-0.31(-0.66%)
Mar 08, 2021	47.67	48.14	47.18	47.78	3,264,952	-0.62(-1.28%)
Mar 05, 2021	48.45	48.82	47.99	48.40	5,645,867	+0.87(+1.82%)
Mar 04, 2021	47.37	48.41	46.98	47.54	3,271,854	+0.76(+1.62%)
Mar 03, 2021	46.25	47.08	46.25	46.78	2,070,253	+0.58(+1.26%)
Mar 02, 2021	46.05	46.57	46.03	46.20	2,127,017	+0.21(+0.45%)
Mar 01, 2021	45.98	46.30	45.67	45.99	2,332,378	+0.34(+0.75%)
Feb 26, 2021	46.07	46.12	45.37	45.65	2,563,374	-1.39(-2.95%)
Feb 25, 2021	47.67	48.15	46.81	47.03	3,218,523	+0.15(+0.31%)
Feb 24, 2021	45.90	46.90	45.81	46.89	2,497,200	+0.51(+1.10%)
Feb 23, 2021	45.90	46.39	45.04	46.38	2,995,336	+1.56(+3.49%)
Feb 22, 2021	44.71	45.43	44.69	44.81	3,387,035	+0.57(+1.29%)
Feb 19, 2021	43.61	44.25	43.53	44.24	2,435,500	+0.91(+2.09%)
Feb 18, 2021	43.98	44.16	43.27	43.34	2,694,312	-0.98(-2.22%)
Feb 17, 2021	43.64	44.40	43.27	44.32	2,666,647	+0.89(+2.04%)
Feb 16, 2021	43.06	43.67	43.00	43.43	1,900,670	+1.36(+3.23%)
Feb 12, 2021	41.22	42.11	41.16	42.08	1,840,347	+0.62(+1.49%)
Feb 11, 2021	41.18	41.48	40.99	41.46	3,402,770	-0.20(-0.47%)
Feb 10, 2021	41.05	41.77	40.92	41.65	3,945,855	+0.15(+0.36%)
Feb 09, 2021	42.11	42.11	40.83	41.51	3,791,737	-1.30(-3.03%)
Feb 08, 2021	41.79	42.96	41.73	42.80	3,706,035	+1.17(+2.81%)
Feb 05, 2021	41.60	41.74	41.14	41.63	2,917,212	+0.22(+0.52%)
Feb 04, 2021	41.46	41.48	40.83	41.42	2,371,937	-0.34(-0.82%)
Feb 03, 2021	40.90	41.90	40.90	41.76	4,276,790	+0.41(+1.00%)
Feb 02, 2021	41.53	41.62	40.82	41.35	4,418,923	-0.07(-0.17%)
Feb 01, 2021	41.53	41.62	40.98	41.42	2,663,227	+0.02(+0.05%)
Jan 29, 2021	42.38	42.45	41.16	41.40	2,037,241	-1.40(-3.26%)
Jan 28, 2021	42.66	43.19	42.57	42.79	1,659,773	+0.53(+1.26%)
Jan 27, 2021	42.16	42.98	41.56	42.26	1,882,604	-0.59(-1.38%)
Jan 26, 2021	43.19	43.40	42.68	42.85	2,806,649	+0.14(+0.32%)
Jan 25, 2021	42.31	42.72	41.86	42.72	2,431,607	-1.00(-2.30%)
Jan 22, 2021	42.97	43.79	42.76	43.72	2,547,313	+0.25(+0.57%)
Jan 21, 2021	44.31	44.34	43.08	43.47	2,275,584	-1.05(-2.36%)
Jan 20, 2021	44.52	44.70	44.21	44.53	1,373,592	+0.28(+0.62%)
Jan 19, 2021	44.38	44.57	43.98	44.25	2,191,618	+0.74(+1.70%)
Jan 15, 2021	44.33	44.36	43.27	43.51	2,538,876	-1.68(-3.72%)
Jan 14, 2021	44.77	45.44	44.70	45.19	2,430,194	+0.34(+0.77%)
Jan 13, 2021	44.97	45.06	44.55	44.85	1,947,626	+0.39(+0.89%)
Jan 12, 2021	44.38	44.69	44.09	44.46	2,334,673	-0.02(-0.04%)
Jan 11, 2021	43.68	44.68	43.61	44.48	1,963,891	-0.68(-1.50%)
Jan 08, 2021	45.21	45.34	44.71	45.16	1,924,207	-0.29(-0.63%)
Jan 07, 2021	44.78	45.55	44.70	45.44	2,692,743	+0.64(+1.43%)
Jan 06, 2021	44.52	45.23	44.28	44.80	4,107,675	+2.03(+4.74%)
Jan 05, 2021	42.19	43.37	42.16	42.77	3,638,152	+1.08(+2.60%)
Jan 04, 2021	42.32	42.36	41.34	41.69	2,323,824	+0.46(+1.12%)
Dec 31, 2020		41.23	41.23	41.23	1,531,572	-0.75(-1.78%)
Dec 30, 2020	42.16	42.42	41.85	41.98	1,531,572	+0.15(+0.36%)
Dec 29, 2020	42.41	42.41	41.70	41.83	1,850,450	+0.10(+0.23%)
Dec 28, 2020	42.20	42.51	41.59	41.73	1,887,162	-0.23(-0.55%)
Dec 24, 2020	41.76	42.14	41.58	41.96	760,361	+0.00(+0.00%)
Dec 23, 2020	41.67	42.32	41.63	41.96	2,726,482	+1.23(+3.01%)
Dec 22, 2020	41.04	41.21	40.56	40.74	2,218,546	-0.34(-0.82%)
Dec 21, 2020	40.58	41.27	40.39	41.08	2,401,376	-0.99(-2.36%)
Dec 18, 2020	42.57	42.75	41.99	42.07	1,332,238	-0.64(-1.49%)
Dec 17, 2020	42.85	43.02	42.47	42.71	3,700,087	+0.07(+0.16%)
Dec 16, 2020	42.82	42.95	42.51	42.64	4,205,051	-0.71(-1.65%)
Dec 15, 2020	42.89	43.39	42.50	43.36	1,764,738	+0.75(+1.77%)
Dec 14, 2020	43.42	43.59	42.56	42.60	1,774,077	-1.01(-2.32%)
Dec 11, 2020	43.85	43.89	43.16	43.62	1,804,900	-0.46(-1.05%)
Dec 10, 2020	43.04	44.46	43.02	44.08	2,268,050	+0.90(+2.08%)
Dec 09, 2020	43.68	43.96	42.97	43.18	3,015,815	+0.10(+0.22%)
Dec 08, 2020	42.91	43.48	42.89	43.08	2,823,446	+0.15(+0.36%)
Dec 07, 2020	43.52	43.67	42.83	42.93	2,456,543	-1.34(-3.03%)
Dec 04, 2020	43.85	44.27	43.72	44.27	2,185,910	+1.93(+4.56%)
Dec 03, 2020	42.52	42.93	42.20	42.34	2,580,966	+0.03(+0.07%)
Dec 02, 2020	41.87	42.85	41.81	42.31	2,731,797	+0.38(+0.90%)
Dec 01, 2020	42.24	42.46	41.76	41.94	2,361,969	+1.25(+3.06%)
Nov 30, 2020	43.09	43.24	40.67	40.69	3,325,957	-2.90(-6.65%)
Nov 27, 2020	43.31	43.73	43.30	43.59	1,174,925	+0.38(+0.87%)
Nov 25, 2020	43.10	43.53	42.54	43.21	2,936,536	-0.73(-1.67%)
Nov 24, 2020	43.23	44.10	43.04	43.94	3,285,916	+2.06(+4.91%)
Nov 23, 2020	41.06	41.95	40.99	41.89	2,170,931	+1.99(+4.99%)
Nov 20, 2020	39.53	39.97	39.28	39.90	2,927,112	+0.11(+0.27%)
Nov 19, 2020	38.85	39.79	38.73	39.79	2,587,404	+0.58(+1.48%)
Nov 18, 2020	39.97	40.15	39.17	39.21	2,228,749	-0.86(-2.14%)
Nov 17, 2020	39.03	39.97	38.77	40.07	3,281,526	+0.76(+1.94%)
Nov 16, 2020	39.51	39.71	38.87	39.31	2,790,878	+1.84(+4.92%)
Nov 13, 2020	36.93	37.55	36.92	37.47	1,776,524	+1.33(+3.69%)
Nov 12, 2020	36.25	37.09	35.94	36.13	2,707,571	-0.66(-1.78%)
Nov 11, 2020	37.33	37.42	36.62	36.79	2,565,136	-0.94(-2.48%)
Nov 10, 2020	37.62	37.81	37.33	37.73	5,032,195	+1.58(+4.38%)
Nov 09, 2020	36.32	36.72	35.66	36.14	5,787,201	+4.79(+15.28%)
Nov 06, 2020	31.76	31.97	31.35	31.35	2,017,516	+0.03(+0.09%)
Nov 05, 2020	31.55	31.69	31.18	31.32	2,857,698	+0.10(+0.31%)
Nov 04, 2020	31.02	31.70	30.66	31.23	3,306,320	-0.03(-0.09%)
Nov 03, 2020	31.35	31.46	31.09	31.26	3,951,224	+0.60(+1.95%)
Nov 02, 2020	30.28	30.80	29.88	30.66	3,262,288	+1.37(+4.68%)
Oct 30, 2020	28.93	29.31	28.74	29.29	3,520,633	+0.56(+1.95%)
Oct 29, 2020	28.00	28.74	27.66	28.73	3,414,756	+0.57(+2.02%)
Oct 28, 2020	28.34	28.70	27.91	28.16	4,906,190	-1.49(-5.02%)
Oct 27, 2020	30.08	30.11	29.61	29.64	4,515,537	-1.17(-3.79%)
Oct 26, 2020	31.27	31.36	30.52	30.81	4,177,434	-0.93(-2.92%)
Oct 23, 2020	32.38	32.39	31.57	31.74	2,917,067	+0.05(+0.15%)
Oct 22, 2020	31.03	31.78	30.98	31.69	3,494,497	+0.10(+0.31%)
Oct 21, 2020	32.02	32.13	31.59	31.59	2,630,464	-0.54(-1.68%)
Oct 20, 2020	32.15	32.40	31.99	32.13	2,175,442	+0.62(+1.96%)
Oct 19, 2020	32.03	32.37	31.43	31.52	2,506,457	-0.35(-1.09%)
Oct 16, 2020	31.87	32.23	31.60	31.86	2,402,978	-0.28(-0.87%)
Oct 15, 2020	31.76	32.20	31.61	32.14	3,244,409	-0.58(-1.77%)
Oct 14, 2020	32.90	33.16	32.70	32.72	1,891,101	-0.29(-0.88%)
Oct 13, 2020	33.35	33.38	32.86	33.01	2,231,245	-0.72(-2.15%)
Oct 12, 2020	34.03	34.03	33.54	33.74	1,901,587	-0.30(-0.88%)
Oct 09, 2020	34.35	34.38	33.82	34.04	10,913,291	+0.31(+0.92%)
Oct 08, 2020	33.57	33.89	33.44	33.73	2,277,279	+0.35(+1.04%)
Oct 07, 2020	33.22	33.43	32.85	33.38	1,469,099	+0.29(+0.88%)
Oct 06, 2020	34.01	34.11	33.05	33.09	2,305,893	-0.09(-0.26%)
Oct 05, 2020	32.77	33.20	32.48	33.18	3,043,803	+0.99(+3.09%)
Oct 02, 2020	31.47	32.41	31.43	32.18	3,404,953	-0.24(-0.74%)
Oct 01, 2020	32.50	32.56	32.10	32.42	4,490,249	-0.70(-2.10%)
Sep 30, 2020	33.20	33.72	32.94	33.12	5,901,590	+0.94(+2.91%)
Sep 29, 2020	32.39	32.48	31.87	32.18	5,293,767	-0.44(-1.36%)
Sep 28, 2020	32.37	32.70	32.28	32.63	3,568,196	+1.05(+3.33%)
Sep 25, 2020	31.43	31.61	31.19	31.57	2,837,116	-0.65(-2.01%)
Sep 24, 2020	32.34	32.65	31.82	32.22	2,177,412	+0.20(+0.63%)
Sep 23, 2020	33.13	33.15	32.01	32.02	2,599,371	-0.82(-2.50%)
Sep 22, 2020	33.69	33.90	32.77	32.84	2,431,228	-0.41(-1.22%)
Sep 21, 2020	33.54	33.60	32.82	33.24	2,196,015	-1.33(-3.85%)
Sep 18, 2020	34.93	35.03	34.45	34.58	5,532,165	-0.81(-2.29%)
Sep 17, 2020	35.24	35.48	35.01	35.39	4,252,743	-0.47(-1.32%)
Sep 16, 2020	35.63	36.19	35.33	35.86	2,034,962	+0.08(+0.24%)
Sep 15, 2020	36.16	36.35	35.76	35.78	2,851,666	-0.05(-0.13%)
Sep 14, 2020	36.09	36.12	35.61	35.82	3,534,518	-0.52(-1.43%)
Sep 11, 2020	36.25	36.44	35.95	36.34	3,199,683	+0.49(+1.37%)
Sep 10, 2020	37.00	37.13	35.84	35.85	3,436,010	-0.57(-1.56%)
Sep 09, 2020	36.70	37.03	36.39	36.42	2,678,842	+0.53(+1.47%)
Sep 08, 2020	36.21	36.36	35.59	35.89	3,613,498	-1.06(-2.86%)
Sep 04, 2020	37.33	37.39	36.31	36.95	3,513,286	+0.09(+0.26%)
Sep 03, 2020	37.18	37.63	36.64	36.85	3,307,897	-0.17(-0.46%)
Sep 02, 2020	37.29	37.40	36.91	37.02	3,716,887	-0.03(-0.08%)
Sep 01, 2020	37.18	37.45	36.84	37.05	5,729,355	-0.31(-0.83%)
Aug 31, 2020	37.84	37.84	37.27	37.36	2,293,046	-0.37(-0.98%)
Aug 28, 2020	37.35	37.75	37.22	37.73	1,934,891	+0.52(+1.40%)
Aug 27, 2020	37.46	37.46	36.86	37.21	3,326,359	-0.03(-0.08%)
Aug 26, 2020	37.41	37.51	37.14	37.24	2,180,562	+0.01(+0.03%)
Aug 25, 2020	37.68	37.72	37.00	37.23	1,921,945	-0.23(-0.60%)
Aug 24, 2020	37.45	37.56	37.18	37.46	2,178,484	+1.26(+3.47%)
Aug 21, 2020	35.91	36.29	35.79	36.20	3,027,683	-0.42(-1.13%)
Aug 20, 2020	36.46	36.80	36.37	36.62	3,896,337	-0.29(-0.79%)
Aug 19, 2020	36.89	37.23	36.82	36.91	4,956,644	+0.12(+0.33%)
Aug 18, 2020	37.27	37.40	36.72	36.79	3,021,163	-0.28(-0.76%)
Aug 17, 2020	37.43	37.52	36.92	37.07	1,885,480	-0.22(-0.58%)
Aug 14, 2020	37.14	37.60	37.10	37.29	1,367,737	-0.47(-1.25%)
Aug 13, 2020	38.06	38.24	37.50	37.76	967,797	-0.45(-1.19%)
Aug 12, 2020	38.64	38.66	38.06	38.21	1,417,312	+0.71(+1.89%)
Aug 11, 2020	38.38	38.50	37.42	37.50	1,917,627	+0.48(+1.30%)
Aug 10, 2020	36.99	37.17	36.78	37.02	1,706,441	+0.25(+0.69%)
Aug 07, 2020	36.40	36.83	36.37	36.77	1,181,545	-0.35(-0.94%)
Aug 06, 2020	37.12	37.34	36.87	37.12	956,236	-0.43(-1.16%)
Aug 05, 2020	37.73	38.17	37.47	37.55	2,386,661	+0.40(+1.07%)
Aug 04, 2020	36.57	37.16	36.46	37.15	1,743,767	+0.83(+2.29%)
Aug 03, 2020	35.75	36.33	35.61	36.32	2,214,680	+0.76(+2.15%)
Jul 31, 2020	35.39	35.59	34.78	35.56	3,540,293	-0.60(-1.67%)
Jul 30, 2020	36.34	36.44	35.28	36.16	2,695,479	-0.03(-0.08%)
Jul 29, 2020	35.85	36.25	35.77	36.19	2,997,921	+0.31(+0.87%)
Jul 28, 2020	35.94	36.12	35.74	35.88	1,354,862	-0.46(-1.27%)
Jul 27, 2020	36.23	36.39	35.87	36.34	3,669,032	+0.23(+0.63%)
Jul 24, 2020	35.89	36.22	35.77	36.12	2,815,966	+0.34(+0.95%)
Jul 23, 2020	35.41	35.84	35.34	35.78	1,721,332	+0.00(+0.00%)
Jul 22, 2020	36.09	36.09	35.65	35.78	1,733,451	-0.75(-2.04%)
Jul 21, 2020	35.96	36.77	35.95	36.52	1,738,515	+0.85(+2.38%)
Jul 20, 2020	36.02	36.26	35.60	35.67	1,594,833	-0.66(-1.82%)
Jul 17, 2020	36.55	36.57	36.20	36.33	1,043,013	-0.40(-1.08%)
Jul 16, 2020	37.06	37.26	36.56	36.73	1,471,347	-0.39(-1.04%)
Jul 15, 2020	37.19	37.37	36.79	37.12	1,884,777	+0.25(+0.69%)
Jul 14, 2020	35.94	36.95	35.83	36.86	2,006,318	+1.21(+3.39%)
Jul 13, 2020	36.19	36.26	35.53	35.65	1,610,286	-0.01(-0.03%)
Jul 10, 2020	35.38	35.78	35.27	35.66	2,372,516	+0.56(+1.59%)
Jul 09, 2020	36.16	36.20	35.01	35.10	2,889,695	-1.60(-4.35%)
Jul 08, 2020	36.40	36.88	36.36	36.70	2,294,741	+0.31(+0.86%)
Jul 07, 2020	37.03	37.06	36.38	36.39	1,497,350	-0.98(-2.63%)
Jul 06, 2020	37.52	37.85	37.21	37.37	1,171,391	+0.58(+1.57%)
Jul 02, 2020	36.88	37.34	36.59	36.80	1,614,933	+0.58(+1.59%)
Jul 01, 2020	36.12	36.60	36.04	36.22	1,310,449	-0.09(-0.26%)
Jun 30, 2020	35.86	36.53	35.68	36.31	1,428,002	-0.42(-1.13%)
Jun 29, 2020	36.64	37.09	36.41	36.73	1,557,940	+0.14(+0.39%)
Jun 26, 2020	36.96	37.05	36.14	36.59	2,352,923	-0.40(-1.07%)
Jun 25, 2020	35.98	37.03	35.87	36.98	1,657,804	+0.83(+2.28%)
Jun 24, 2020	37.18	37.18	36.03	36.16	1,979,165	-1.39(-3.70%)
Jun 23, 2020	37.81	37.91	37.39	37.55	1,570,409	+0.55(+1.48%)
Jun 22, 2020	36.79	37.03	36.54	37.00	1,729,852	+0.56(+1.52%)
Jun 19, 2020	37.72	37.73	36.34	36.44	2,583,049	-0.44(-1.20%)
Jun 18, 2020	36.53	37.12	36.44	36.89	2,479,843	-0.10(-0.28%)
Jun 17, 2020	37.59	37.67	36.96	36.99	2,389,483	-0.25(-0.67%)
Jun 16, 2020	37.64	38.04	36.79	37.24	2,377,127	+0.56(+1.51%)
Jun 15, 2020	35.57	36.99	35.39	36.69	1,922,229	+0.05(+0.13%)
Jun 12, 2020	37.18	37.43	35.96	36.64	1,625,576	+1.13(+3.18%)
Jun 11, 2020	37.21	37.43	35.44	35.51	2,651,266	-3.35(-8.62%)
Jun 10, 2020	39.27	39.51	38.60	38.86	2,985,371	-0.78(-1.96%)
Jun 09, 2020	39.67	39.79	39.19	39.64	2,017,997	-1.26(-3.08%)
Jun 08, 2020	40.74	40.97	40.06	40.90	2,508,213	+1.03(+2.58%)
Jun 05, 2020	39.82	40.30	39.62	39.87	3,397,458	+2.16(+5.72%)
Jun 04, 2020	37.66	37.98	37.30	37.71	4,855,771	-0.08(-0.22%)
Jun 03, 2020	37.66	37.99	37.48	37.80	4,327,083	+1.44(+3.97%)
Jun 02, 2020	36.83	37.06	36.00	36.35	5,680,892	+0.57(+1.60%)
Jun 01, 2020	35.16	35.82	35.07	35.78	2,837,220	+1.00(+2.87%)
May 29, 2020	34.69	34.82	34.21	34.78	2,657,067	+0.13(+0.37%)
May 28, 2020	35.21	35.28	34.58	34.65	4,844,868	+0.17(+0.48%)
May 27, 2020	34.95	35.03	34.13	34.48	3,301,082	+0.68(+2.03%)
May 26, 2020	33.98	34.14	33.71	33.80	1,679,168	+0.46(+1.39%)
May 22, 2020	33.34	33.37	32.70	33.33	1,558,366	-0.02(-0.06%)
May 21, 2020	33.70	33.83	32.83	33.35	1,980,259	-0.42(-1.23%)
May 20, 2020	33.75	34.15	33.44	33.77	3,105,546	+1.05(+3.22%)
May 19, 2020	33.33	33.39	32.71	32.71	3,931,108	-0.31(-0.95%)
May 18, 2020	33.16	33.53	32.74	33.03	2,915,188	+2.46(+8.05%)
May 15, 2020	31.15	31.55	30.57	30.57	2,222,903	-0.65(-2.08%)
May 14, 2020	30.08	31.25	29.62	31.22	2,946,500	+0.41(+1.32%)
May 13, 2020	31.92	31.92	30.71	30.81	2,545,702	-1.12(-3.51%)
May 12, 2020	32.64	32.80	31.93	31.93	1,666,623	-0.29(-0.89%)
May 11, 2020	32.71	32.76	32.22	32.22	2,207,648	-1.49(-4.42%)
May 08, 2020	32.73	33.71	32.58	33.71	1,827,854	+1.41(+4.36%)
May 07, 2020	32.57	32.98	32.30	32.30	6,782,716	+0.64(+2.02%)
May 06, 2020	32.48	32.58	31.51	31.66	6,800,855	-0.74(-2.28%)
May 05, 2020	33.09	33.56	32.25	32.40	7,449,399	+1.34(+4.32%)
May 04, 2020	30.74	31.34	30.38	31.06	9,987,846	+0.12(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Totalenergies Se ADR (NY: TOT )

Historical Prices

Popular Pages