Historical Quotes - PSSA3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
07/03/2020 52.12 52.62 51.42 52.55 52.02 +1.72% ▲ 1,621 20,430,269.00 391,200
07/02/2020 52.04 52.41 51.16 51.66 51.79 -0.14% ▼ 3,550 41,106,999.00 795,700
07/01/2020 50.60 51.95 50.60 51.73 51.28 +2.60% ▲ 4,022 32,747,514.00 635,000
06/30/2020 51.44 52.10 50.42 50.42 51.26 -3.39% ▼ 4,937 48,340,357.00 948,200
06/29/2020 52.44 52.72 51.99 52.19 52.36 +0.06% ▲ 3,543 29,819,169.00 570,300
06/26/2020 53.79 53.97 51.70 52.16 52.84 -3.14% ▼ 3,190 27,776,760.00 529,200
06/25/2020 52.89 54.05 52.62 53.85 53.34 +1.89% ▲ 3,072 26,558,102.00 497,100
06/24/2020 54.40 54.40 52.62 52.85 53.51 -2.85% ▼ 2,808 24,688,360.00 465,500
06/23/2020 54.21 54.50 52.92 54.40 53.71 +1.10% ▲ 3,625 32,208,244.00 598,900
06/22/2020 54.56 54.71 52.71 53.81 53.71 -1.12% ▼ 6,364 57,338,040.00 1,070,800
06/19/2020 53.83 55.35 53.71 54.42 54.53 +2.68% ▲ 7,682 85,080,708.00 1,554,900
06/18/2020 51.05 53.22 50.31 53.00 51.77 +4.35% ▲ 5,695 59,063,666.00 1,138,400
06/17/2020 49.93 51.65 49.87 50.79 50.76 +1.68% ▲ 2,440 21,355,968.00 419,200
06/16/2020 51.68 52.27 49.95 49.95 51.11 -2.25% ▼ 5,108 43,079,258.00 843,400
06/15/2020 49.37 51.54 49.05 51.10 50.30 +1.51% ▲ 5,790 45,938,463.00 908,900
06/12/2020 50.16 51.05 49.16 50.34 50.11 -2.67% ▼ 9,930 73,732,482.00 1,470,700
06/10/2020 53.17 53.44 50.77 51.72 52.11 -1.60% ▼ 3,799 33,462,206.00 647,200
06/09/2020 51.80 52.71 51.06 52.56 51.89 +1.02% ▲ 4,790 35,407,614.00 681,600
06/08/2020 52.50 53.16 51.01 52.03 52.09 -0.23% ▼ 7,048 51,700,203.00 1,001,000
06/05/2020 51.81 53.67 51.50 52.15 52.59 +1.30% ▲ 5,874 49,982,829.00 956,600
06/04/2020 51.82 52.25 50.72 51.48 51.49 -1.42% ▼ 5,766 48,850,163.00 946,800
06/03/2020 48.57 52.22 48.07 52.22 50.15 +9.11% ▲ 9,474 78,598,009.00 1,551,500
06/02/2020 47.06 48.47 47.06 47.86 47.77 +2.09% ▲ 5,169 41,129,023.00 856,900
06/01/2020 47.56 47.56 46.15 46.88 46.86 -0.89% ▼ 3,859 35,300,045.00 752,700
05/29/2020 46.21 47.60 45.05 47.30 46.33 +3.37% ▲ 6,615 84,142,449.00 1,811,200
05/28/2020 45.26 46.46 44.83 45.76 45.65 +1.64% ▲ 4,148 32,251,156.00 703,900
05/27/2020 44.88 45.94 44.72 45.02 45.33 +1.60% ▲ 3,263 23,111,688.00 511,700
05/26/2020 45.61 46.40 44.24 44.31 45.32 -1.97% ▼ 4,133 30,386,048.00 672,600
05/25/2020 44.16 45.46 43.85 45.20 44.66 +5.09% ▲ 2,311 20,048,144.00 445,400
05/22/2020 44.31 44.76 43.01 43.01 43.89 -2.87% ▼ 5,064 31,178,678.00 712,500
05/21/2020 44.01 44.70 43.42 44.28 44.06 +0.61% ▲ 4,473 30,558,066.00 690,800
05/20/2020 45.17 45.17 43.67 44.01 44.42 -1.39% ▼ 7,506 56,489,657.00 1,272,600
05/19/2020 43.30 45.86 43.14 44.63 44.50 +3.55% ▲ 8,403 57,056,329.00 1,276,800
05/18/2020 41.99 43.40 41.00 43.10 42.20 +6.29% ▲ 6,533 48,968,870.00 1,154,500
05/15/2020 41.37 42.95 40.31 40.55 41.63 -2.52% ▼ 8,614 60,467,312.00 1,467,000
05/14/2020 40.10 42.25 40.04 41.60 41.15 +3.43% ▲ 11,159 98,105,004.00 2,382,400
05/13/2020 40.18 40.97 39.47 40.22 40.22 +0.10% ▲ 5,099 45,595,923.00 1,134,100
05/12/2020 40.32 41.39 39.68 40.18 40.54 +0.85% ▲ 6,086 43,505,238.00 1,076,900
05/11/2020 40.73 41.57 39.80 39.84 40.69 -1.99% ▼ 3,574 23,638,920.00 580,500
05/08/2020 41.95 42.12 40.65 40.65 41.39 -1.09% ▼ 2,685 16,308,056.00 395,200
05/07/2020 42.01 43.05 40.79 41.10 41.92 -0.46% ▼ 6,084 40,653,962.00 971,700
05/06/2020 42.00 42.08 40.28 41.29 41.18 -1.05% ▼ 6,587 48,130,544.00 1,170,500
05/05/2020 43.25 43.70 41.66 41.73 42.68 -2.68% ▼ 3,917 30,314,217.00 714,600
05/04/2020 44.69 44.81 42.88 42.88 43.85 -5.32% ▼ 3,587 24,280,495.00 558,700
04/30/2020 45.67 47.01 45.00 45.29 46.01 -1.97% ▼ 2,935 28,163,665.00 616,200
04/29/2020 45.60 46.80 45.28 46.20 46.04 +2.55% ▲ 2,437 16,111,280.00 349,400
04/28/2020 45.21 46.08 44.80 45.05 45.44 +0.20% ▲ 3,707 25,684,479.00 564,400
04/27/2020 44.37 45.49 43.82 44.96 44.66 +2.55% ▲ 3,417 26,949,594.00 600,200
04/24/2020 45.01 45.38 41.75 43.84 43.57 -3.29% ▼ 5,498 44,723,724.00 1,028,500
04/23/2020 46.29 46.59 45.06 45.33 45.83 -1.03% ▼ 4,008 26,297,867.00 573,700
04/22/2020 46.70 47.43 45.46 45.80 46.45 -2.62% ▼ 7,838 57,718,135.00 1,251,100
04/20/2020 46.00 47.18 45.75 47.03 46.47 +0.64% ▲ 4,427 35,425,990.00 763,100
04/17/2020 47.10 47.89 46.31 46.73 47.10 +0.84% ▲ 3,072 23,535,222.00 500,400
04/16/2020 47.99 47.99 46.15 46.34 47.07 -2.50% ▼ 3,749 25,523,110.00 546,500
04/15/2020 45.61 47.53 45.31 47.53 46.42 +3.33% ▲ 5,490 37,984,130.00 818,600
04/14/2020 48.71 49.34 46.00 46.00 47.67 -3.81% ▼ 5,697 49,572,826.00 1,037,400
04/13/2020 48.04 48.34 46.80 47.82 47.57 -0.89% ▼ 1,661 13,054,529.00 274,100
04/09/2020 48.51 49.10 47.70 48.25 48.40 -0.31% ▼ 2,000 14,171,508.00 293,500
04/08/2020 46.05 48.46 45.62 48.40 47.04 +4.18% ▲ 4,495 37,990,328.00 799,600
04/07/2020 46.20 48.20 46.01 46.46 47.11 +2.58% ▲ 4,705 47,402,127.00 1,001,200
04/06/2020 43.35 45.29 42.73 45.29 44.01 +7.45% ▲ 3,504 30,424,654.00 682,200
04/03/2020 44.10 44.67 41.36 42.15 43.02 -4.20% ▼ 2,676 22,077,469.00 523,100
04/02/2020 43.57 44.79 43.23 44.00 44.01 +0.00% ■ 2,837 20,205,735.00 459,400
Source: