Dark

ALXN
Alexion Pharmaceuticals Inc
stock NASDAQ

Inactive

Jul 20, 2021

182.50USD+1.700%(+3.05)90,506,123

Pre-market

0.00USD-100.000%(-179.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-20	181.0400	182.6700	180.1300	182.5000	+1.700%	90,506,123	0.000%
2021-07-19	179.2500	180.3700	178.5100	179.4500	-0.322%	10,068,088	+1.700%
2021-07-16	180.1000	181.5200	179.2700	180.0300	-0.266%	10,300,623	+1.372%
2021-07-15	184.4800	184.7200	180.2100	180.5100	-3.269%	8,410,329	+1.102%
2021-07-14	187.2600	187.4500	186.2500	186.6100	+0.339%	8,296,251	-2.202%
2021-07-13	185.1400	186.4600	185.1400	185.9800	+0.038%	1,370,749	-1.871%
2021-07-12	185.2600	186.8000	185.1500	185.9100	+0.928%	2,976,671	-1.834%
2021-07-09	183.2400	185.5000	182.6400	184.2000	+0.480%	10,846,830	-0.923%
2021-07-08	183.5250	183.9200	182.0100	183.3200	-0.570%	5,818,749	-0.447%
2021-07-07	184.3500	184.5400	183.5600	184.3700	-0.092%	2,752,017	-1.014%
2021-07-06	185.7600	186.3500	184.3500	184.5400	-0.934%	3,380,343	-1.105%
2021-07-02	185.0000	186.5200	184.4700	186.2800	+0.637%	1,290,007	-2.029%
2021-07-01	183.8700	185.3700	183.4400	185.1000	+0.757%	1,338,994	-1.405%
2021-06-30	184.5293	184.5900	183.1800	183.7100	-0.320%	1,601,527	-0.659%
2021-06-29	183.9600	185.0100	183.8100	184.3000	+0.087%	1,166,948	-0.977%
2021-06-28	183.7600	185.1100	183.0600	184.1400	+0.766%	1,139,122	-0.891%
2021-06-25	181.4000	182.9600	181.3300	182.7400	+1.118%	2,291,311	-0.131%
2021-06-24	180.5000	182.2300	180.3500	180.7200	+0.495%	1,793,543	+0.985%
2021-06-23	180.6900	181.5300	179.3700	179.8300	+0.111%	1,525,074	+1.485%
2021-06-22	180.6700	180.6800	179.1500	179.6300	-0.570%	1,027,188	+1.598%
2021-06-21	180.4900	181.1500	180.1600	180.6600	-0.017%	2,081,706	+1.018%
2021-06-18	178.8900	181.7400	178.5000	180.6900	+0.400%	3,910,840	+1.002%
2021-06-17	179.4435	180.8500	179.4400	179.9700	-0.321%	1,499,245	+1.406%
2021-06-16	182.0200	183.0500	180.1850	180.5500	-0.742%	2,213,534	+1.080%
2021-06-15	182.1100	182.1700	181.2800	181.9000	+0.138%	904,031	+0.330%
2021-06-14	181.7400	182.2000	180.8400	181.6500	0.000%	2,251,688	+0.468%
2021-06-11	181.9500	182.7200	181.2100	181.6500	-0.187%	1,306,386	+0.468%
2021-06-10	179.7500	182.1100	179.7500	181.9900	+1.568%	1,177,489	+0.280%
2021-06-09	176.9300	179.3700	176.9300	179.1800	+1.455%	1,702,888	+1.853%
2021-06-08	177.0000	177.2900	175.5400	176.6100	+0.187%	1,046,247	+3.335%
2021-06-07	176.8800	177.9000	175.7100	176.2800	-0.474%	3,283,349	+3.528%
2021-06-04	176.4600	177.8200	176.3300	177.1200	+0.762%	1,363,255	+3.037%
2021-06-03	174.8100	176.0200	174.7200	175.7800	+0.154%	2,265,938	+3.823%
2021-06-02	174.9200	176.0900	174.9200	175.5100	-0.199%	1,789,518	+3.983%
2021-06-01	177.4300	177.6900	175.3600	175.8600	-0.391%	2,900,431	+3.776%
2021-05-28	176.7500	178.4300	176.4400	176.5500	-0.271%	1,050,249	+3.370%
2021-05-27	175.7600	177.9100	175.4300	177.0300	+0.528%	2,862,269	+3.090%
2021-05-26	177.1100	177.9300	175.9500	176.1000	-0.565%	1,273,184	+3.634%
2021-05-25	177.7400	177.8700	176.7700	177.1000	-0.528%	1,506,028	+3.049%
2021-05-24	178.2000	178.7100	177.9800	178.0400	+0.180%	1,445,147	+2.505%
2021-05-21	178.0700	178.6550	176.7600	177.7200	-0.359%	1,990,950	+2.690%
2021-05-20	176.1100	179.1200	176.1100	178.3600	+1.647%	2,062,742	+2.321%
2021-05-19	175.2900	175.7200	174.6100	175.4700	+0.343%	3,880,989	+4.006%
2021-05-18	175.0000	175.7300	174.8700	174.8700	+0.069%	1,473,683	+4.363%
2021-05-17	173.7900	175.0800	173.7800	174.7500	+0.726%	1,373,564	+4.435%
2021-05-14	173.5900	174.1500	173.4500	173.4900	+0.092%	1,417,833	+5.193%
2021-05-13	172.0600	173.8600	171.8500	173.3300	+0.779%	1,340,506	+5.290%
2021-05-12	172.0000	173.2400	171.8000	171.9900	+0.338%	2,051,693	+6.111%
2021-05-11	170.9300	171.8100	169.9400	171.4100	-0.233%	2,370,572	+6.470%
2021-05-10	171.7900	172.5900	171.1800	171.8100	+0.810%	2,374,828	+6.222%
2021-05-07	170.0000	171.1500	169.7300	170.4300	+0.336%	1,372,397	+7.082%
2021-05-06	169.5200	169.9300	168.5800	169.8600	-0.029%	2,030,781	+7.441%
2021-05-05	169.3000	169.9500	168.7700	169.9100	+0.843%	2,242,910	+7.410%
2021-05-04	169.5400	169.6900	168.1100	168.4900	-1.045%	2,999,506	+8.315%
2021-05-03	168.5100	170.2900	168.5100	170.2700	+0.943%	2,510,593	+7.183%
2021-04-30	168.9800	172.0800	168.0600	168.6800	+1.872%	3,475,480	+8.193%
2021-04-29	166.7500	166.9700	164.8300	165.5800	-0.690%	1,568,009	+10.219%
2021-04-28	167.0200	167.4800	166.2500	166.7300	-0.198%	1,258,713	+9.458%
2021-04-27	167.5500	168.1800	166.9500	167.0600	+0.036%	1,896,158	+9.242%
2021-04-26	166.8000	167.4300	166.2250	167.0000	+0.048%	2,229,290	+9.281%
2021-04-23	167.3000	167.7700	166.5700	166.9200	-0.435%	1,597,391	+9.334%
2021-04-22	167.8300	168.4800	167.0200	167.6500	-0.469%	2,202,632	+8.858%
2021-04-21	167.7200	168.5150	167.3900	168.4400	+1.141%	1,842,146	+8.347%
2021-04-20	165.9400	166.8100	165.5800	166.5400	+0.647%	3,386,744	+9.583%
2021-04-19	164.5100	165.9500	164.5100	165.4700	+1.094%	3,677,516	+10.292%
2021-04-16	164.0500	164.6000	163.5400	163.6800	+3.897%	7,289,619	+11.498%
2021-04-15	156.6100	158.3600	156.2000	157.5400	+1.449%	1,801,502	+15.844%
2021-04-14	154.3400	156.3200	154.3400	155.2900	+1.015%	2,041,759	+17.522%
2021-04-13	153.8500	154.5100	153.0100	153.7300	-0.182%	1,084,242	+18.715%
2021-04-12	154.6900	155.0000	153.9400	154.0100	-0.645%	2,404,880	+18.499%
2021-04-09	154.8900	155.5250	154.5500	155.0100	+0.350%	1,112,447	+17.734%
2021-04-08	154.2500	155.2900	153.7100	154.4700	+1.392%	1,240,281	+18.146%
2021-04-07	153.6850	153.6850	151.7500	152.3500	-0.691%	1,651,366	+19.790%
2021-04-06	153.5400	154.7900	153.2100	153.4100	-0.461%	1,716,479	+18.962%
2021-04-05	153.4000	154.2900	152.9500	154.1200	+0.594%	1,332,904	+18.414%
2021-04-01	152.8100	153.7300	152.4100	153.2100	+0.196%	2,060,655	+19.118%
2021-03-31	153.6000	154.3900	152.7700	152.9100	-0.352%	1,803,947	+19.351%
2021-03-30	154.8600	154.8600	153.1650	153.4500	-1.363%	1,563,514	+18.931%
2021-03-29	154.0300	155.9600	154.0300	155.5700	+0.449%	2,045,455	+17.311%
2021-03-26	151.8000	154.9200	151.8000	154.8750	+1.245%	1,470,417	+17.837%
2021-03-25	151.9700	153.4500	151.7500	152.9700	+0.944%	2,262,741	+19.304%
2021-03-24	152.0300	152.3200	151.1400	151.5400	-0.421%	2,234,021	+20.430%
2021-03-23	152.3900	153.3600	151.2500	152.1800	-1.977%	2,484,265	+19.924%
2021-03-22	151.9900	155.3300	151.9900	155.2500	+2.855%	2,323,155	+17.552%
2021-03-19	150.8600	151.7800	150.3500	150.9400	-0.218%	2,534,819	+20.909%
2021-03-18	151.9300	153.0900	151.1800	151.2700	-1.279%	2,264,221	+20.645%
2021-03-17	151.7000	153.6900	151.4100	153.2300	-0.091%	2,467,010	+19.102%
2021-03-16	154.2000	155.6700	153.0750	153.3700	+0.782%	4,696,110	+18.993%
2021-03-15	151.5900	152.2300	150.5700	152.1800	+0.389%	2,367,182	+19.924%
2021-03-12	150.7000	151.7800	149.8650	151.5900	+0.092%	1,657,562	+20.391%
2021-03-11	152.4100	152.7600	151.2600	151.4500	-1.323%	3,166,369	+20.502%
2021-03-10	154.2100	154.9700	153.3500	153.4800	+0.570%	2,924,006	+18.908%
2021-03-09	152.5600	153.7700	152.3000	152.6100	+1.699%	3,887,762	+19.586%
2021-03-08	149.2900	151.1050	149.1700	150.0600	-0.027%	3,196,414	+21.618%
2021-03-05	149.2000	150.5600	148.1800	150.1000	+1.105%	3,055,741	+21.586%
2021-03-04	148.1900	150.1500	146.9700	148.4600	+0.182%	3,899,949	+22.929%
2021-03-03	150.2400	150.6300	148.1400	148.1900	-1.450%	3,432,246	+23.153%
2021-03-02	152.1000	152.6900	150.3700	150.3700	-1.053%	2,346,420	+21.367%
2021-03-01	151.4400	153.5800	151.4400	151.9700	-0.511%	3,222,014	+20.089%
2021-02-26	153.2900	153.8600	151.6000	152.7500	-0.586%	2,228,705	+19.476%
2021-02-25	155.2300	155.4800	152.9500	153.6500	-0.544%	1,797,500	+18.776%
2021-02-24	153.4200	155.0900	153.0600	154.4900	+1.020%	3,572,396	+18.131%
2021-02-23	155.1400	155.4100	152.6500	152.9300	-1.214%	2,394,437	+19.336%
2021-02-22	155.4000	155.7000	154.7100	154.8100	-0.450%	3,577,611	+17.886%
2021-02-19	156.8400	157.3000	155.4200	155.5100	-1.314%	2,056,857	+17.356%
2021-02-18	157.1000	157.9900	156.8600	157.5800	+0.357%	1,989,299	+15.814%
2021-02-17	157.2200	158.4100	156.5900	157.0200	+0.211%	2,390,776	+16.227%
2021-02-16	156.8800	157.3450	156.0000	156.6900	-1.073%	1,333,505	+16.472%
2021-02-12	156.1800	158.5600	156.1400	158.3900	+2.458%	1,964,554	+15.222%
2021-02-11	154.9900	155.4300	153.5900	154.5900	+0.006%	1,621,082	+18.054%
2021-02-10	156.0800	156.6300	154.1200	154.5800	-0.444%	1,583,371	+18.062%
2021-02-09	154.5100	155.8000	154.4400	155.2700	+0.498%	1,916,902	+17.537%
2021-02-08	154.7400	155.7600	154.2700	154.5000	+0.377%	1,917,627	+18.123%
2021-02-05	155.1300	155.2600	153.8100	153.9200	-1.073%	2,210,285	+18.568%
2021-02-04	155.3500	156.2766	155.1000	155.5900	+0.549%	4,266,465	+17.295%
2021-02-03	155.0000	155.5000	154.2000	154.7400	-0.077%	1,894,714	+17.940%
2021-02-02	156.3100	156.9700	154.7900	154.8600	-0.539%	2,066,028	+17.848%
2021-02-01	156.4000	156.7700	155.5000	155.7000	+1.546%	4,413,393	+17.213%
2021-01-29	156.4700	156.8200	153.2400	153.3300	-2.518%	4,334,205	+19.024%
2021-01-28	155.9400	158.4400	155.7000	157.2900	+1.028%	2,707,387	+16.028%
2021-01-27	159.7700	159.8100	155.2800	155.6900	-3.747%	3,718,843	+17.220%
2021-01-26	162.2500	162.6000	161.6900	161.7500	+0.267%	2,360,023	+12.828%
2021-01-25	160.5900	161.7500	160.4150	161.3200	+0.995%	1,511,342	+13.129%
2021-01-22	158.3600	160.3300	158.0100	159.7300	+1.185%	2,789,197	+14.255%
2021-01-21	158.2400	158.9400	157.7800	157.8600	+0.076%	3,579,306	+15.609%
2021-01-20	159.1000	159.1000	157.2600	157.7400	-0.611%	3,717,825	+15.697%
2021-01-19	159.0000	159.4000	158.1050	158.7100	+1.283%	4,252,656	+14.990%
2021-01-15	156.5000	157.5000	156.4200	156.7000	+0.032%	2,079,937	+16.465%
2021-01-14	157.3600	158.1100	156.4300	156.6500	+0.134%	3,509,557	+16.502%
2021-01-13	156.5300	157.5800	156.2000	156.4400	+0.546%	3,631,738	+16.658%
2021-01-12	156.6200	156.7500	155.5900	155.5900	-0.581%	2,800,857	+17.295%
2021-01-11	156.8800	157.9150	156.3400	156.5000	-0.540%	3,422,833	+16.613%
2021-01-08	156.7900	157.5700	156.2400	157.3500	+1.027%	2,861,583	+15.983%
2021-01-07	156.7300	157.4700	155.7500	155.7500	-1.274%	4,424,576	+17.175%
2021-01-06	157.3500	158.9500	157.2300	157.7600	+0.254%	2,991,813	+15.682%
2021-01-05	156.2400	157.8000	155.8300	157.3600	+0.351%	2,667,372	+15.976%
2021-01-04	157.6100	158.2000	155.4300	156.8100	+0.365%	3,645,831	+16.383%
2020-12-31	155.8100	156.3500	154.2300	156.2400	+0.006%	1,228,256	+16.807%
2020-12-30	156.5100	156.9600	155.9300	156.2300	+0.566%	1,895,176	+16.815%
2020-12-29	156.9900	157.1500	155.2700	155.3500	+0.641%	2,836,517	+17.477%
2020-12-28	155.9000	156.2400	153.9000	154.3600	+1.133%	2,633,853	+18.230%
2020-12-24	153.5400	153.6100	151.9900	152.6300	-0.398%	1,083,879	+19.570%
2020-12-23	154.1500	154.2300	153.1600	153.2400	-0.371%	4,203,392	+19.094%
2020-12-22	154.0000	154.1700	152.7400	153.8100	-0.659%	2,930,889	+18.653%
2020-12-21	154.9600	155.6400	153.8100	154.8300	-1.225%	3,807,044	+17.871%
2020-12-18	157.9600	158.2100	155.8300	156.7500	-0.747%	5,954,596	+16.427%
2020-12-17	158.0000	159.1800	157.1600	157.9300	-0.063%	5,504,339	+15.558%
2020-12-16	159.6800	160.0300	157.8000	158.0300	+0.076%	7,443,256	+15.484%
2020-12-15	157.4400	158.0000	156.6800	157.9100	+1.024%	7,336,166	+15.572%
2020-12-14	157.3500	160.0300	155.9800	156.3100	+29.203%	22,349,556	+16.755%
2020-12-11	118.7400	121.3900	118.1100	120.9800	+1.775%	1,374,980	+50.851%
2020-12-10	117.5100	120.0500	117.2200	118.8700	+0.960%	979,547	+53.529%
2020-12-09	120.1000	120.5000	116.6100	117.7400	-1.241%	1,154,232	+55.003%
2020-12-08	119.0700	120.2000	118.7000	119.2200	+0.328%	1,037,694	+53.078%
2020-12-07	119.7500	120.8900	118.0500	118.8300	-1.394%	1,378,261	+53.581%
2020-12-04	121.0500	121.4550	119.4000	120.5100	-0.454%	1,012,315	+51.440%
2020-12-03	122.2600	122.7300	120.1100	121.0600	-1.377%	1,048,910	+50.752%
2020-12-02	121.7600	123.5000	121.1800	122.7500	+0.491%	817,998	+48.676%
2020-12-01	123.5900	123.6900	121.1200	122.1500	+0.033%	1,303,391	+49.406%
2020-11-30	124.0000	124.0000	120.8000	122.1100	-1.389%	1,964,112	+49.455%
2020-11-27	122.5700	124.0000	122.0600	123.8300	+0.732%	418,424	+47.379%
2020-11-25	123.7900	124.5000	122.3300	122.9300	-0.146%	792,817	+48.458%
2020-11-24	122.6600	124.3900	121.2300	123.1100	+0.408%	1,076,751	+48.241%
2020-11-23	122.1227	123.8000	121.0500	122.6100	+1.013%	1,103,896	+48.846%
2020-11-20	121.6300	122.3550	120.4200	121.3800	-0.549%	1,321,833	+50.354%
2020-11-19	122.4300	122.9850	121.0972	122.0500	-1.150%	1,247,807	+49.529%
2020-11-18	127.3900	127.6600	123.4100	123.4700	-3.305%	999,722	+47.809%
2020-11-17	127.8200	128.3800	126.0100	127.6900	-0.094%	1,092,646	+42.924%
2020-11-16	127.5100	128.1900	126.2400	127.8100	+0.039%	977,553	+42.790%
2020-11-13	125.9600	128.5400	125.5100	127.7600	+1.720%	942,958	+42.846%
2020-11-12	127.7200	128.4900	124.9600	125.6000	-1.583%	699,607	+45.303%
2020-11-11	127.2000	128.4400	124.8100	127.6200	+0.417%	1,362,189	+43.003%
2020-11-10	124.0000	127.7200	123.2100	127.0900	+1.770%	1,094,972	+43.599%
2020-11-09	127.0500	128.4600	124.7700	124.8800	-0.303%	1,500,654	+46.140%
2020-11-06	125.7500	126.3000	124.4750	125.2600	-0.143%	1,330,116	+45.697%
2020-11-05	124.0000	125.5800	121.7670	125.4400	+1.694%	1,513,319	+45.488%
2020-11-04	119.7000	124.2900	119.5650	123.3500	+5.409%	2,071,034	+47.953%
2020-11-03	115.5100	118.0900	115.3900	117.0200	+1.907%	1,353,146	+55.956%
2020-11-02	116.1100	116.9750	112.2700	114.8300	-0.269%	1,543,539	+58.931%
2020-10-30	116.4300	117.2300	113.2350	115.1400	-2.597%	1,820,263	+58.503%
2020-10-29	118.2100	119.9800	115.2000	118.2100	+2.926%	2,138,765	+54.386%
2020-10-28	118.0900	118.7800	114.8300	114.8500	-4.292%	1,805,453	+58.903%
2020-10-27	120.4400	121.8100	119.8000	120.0000	-0.629%	944,950	+52.083%
2020-10-26	119.7500	120.8000	118.9254	120.7600	-0.699%	1,175,662	+51.126%
2020-10-23	120.4800	121.9700	119.2850	121.6100	+1.621%	996,826	+50.070%
2020-10-22	118.3700	121.4300	118.3050	119.6700	+1.252%	1,333,115	+52.503%
2020-10-21	123.7200	123.7200	118.1800	118.1900	-4.685%	2,055,180	+54.412%
2020-10-20	122.0500	125.0000	122.0500	124.0000	+1.840%	1,645,984	+47.177%
2020-10-19	124.3100	124.8150	121.2400	121.7600	-1.909%	1,623,032	+49.885%
2020-10-16	120.9750	126.7200	120.6300	124.1300	+1.721%	4,251,190	+47.023%
2020-10-15	120.7900	122.3000	119.5900	122.0300	-0.400%	1,474,412	+49.553%
2020-10-14	124.1100	124.4200	122.2100	122.5200	-0.994%	1,883,948	+48.955%
2020-10-13	124.2400	124.9800	122.8800	123.7500	-0.507%	1,461,461	+47.475%
2020-10-12	124.8300	125.1850	122.2500	124.3800	-0.112%	2,380,578	+46.728%
2020-10-09	122.9000	128.5700	120.7800	124.5200	+1.121%	4,586,298	+46.563%
2020-10-08	125.6400	126.7300	121.6400	123.1400	-1.747%	2,778,615	+48.205%
2020-10-07	117.5000	126.6500	117.3700	125.3300	+7.969%	6,425,083	+45.616%
2020-10-06	119.1700	119.9000	114.6900	116.0800	+0.720%	4,189,133	+57.219%
2020-10-05	113.4300	116.1650	113.0700	115.2500	+3.317%	2,843,032	+58.351%
2020-10-02	113.8300	115.2500	110.4000	111.5500	-3.528%	2,021,862	+63.604%
2020-10-01	114.6200	116.5300	114.1100	115.6300	+1.049%	1,498,272	+57.831%
2020-09-30	113.1300	115.0000	112.8500	114.4300	+1.752%	1,697,399	+59.486%
2020-09-29	113.5700	114.1200	112.0300	112.4600	-0.741%	1,021,480	+62.280%
2020-09-28	115.7000	115.7600	112.7300	113.3000	-0.988%	1,311,061	+61.077%
2020-09-25	111.1900	114.9399	109.9300	114.4300	+2.151%	1,847,185	+59.486%
2020-09-24	112.0200	113.6000	110.4100	112.0200	-0.365%	1,250,655	+62.917%
2020-09-23	114.6500	114.9950	111.5200	112.4300	-1.816%	2,024,538	+62.323%
2020-09-22	111.4400	114.8000	110.7200	114.5100	+2.479%	2,334,467	+59.375%
2020-09-21	111.4100	112.4300	109.5100	111.7400	-1.741%	2,766,889	+63.326%
2020-09-18	114.3900	114.7700	109.8000	113.7200	-0.359%	3,644,391	+60.482%
2020-09-17	114.9700	115.2500	112.7200	114.1300	-2.093%	2,750,356	+59.905%
2020-09-16	115.2554	117.9650	114.1200	116.5700	+0.857%	3,267,982	+56.558%
2020-09-15	110.2200	120.8100	109.5300	115.5800	+6.310%	4,923,993	+57.899%
2020-09-14	106.9500	110.6200	106.4050	108.7200	+3.189%	2,777,028	+67.862%
2020-09-11	106.5400	107.6200	104.2500	105.3600	-0.613%	1,471,839	+73.216%
2020-09-10	108.6600	109.7599	105.7900	106.0100	-2.096%	1,787,076	+72.154%
2020-09-09	108.5000	110.1100	102.8200	108.2800	+0.083%	2,512,230	+68.545%
2020-09-08	111.7200	111.7800	108.0700	108.1900	-4.231%	2,054,888	+68.685%
2020-09-04	111.8300	113.9400	110.6900	112.9700	+1.300%	3,187,490	+61.547%
2020-09-03	114.3200	114.3200	110.5900	111.5200	-2.021%	2,572,641	+63.648%
2020-09-02	113.0000	114.6600	112.0600	113.8200	+1.012%	1,495,209	+60.341%
2020-09-01	114.8000	117.3400	111.9100	112.6800	-1.348%	2,542,471	+61.963%
2020-08-31	107.7000	118.0000	107.6600	114.2200	+6.758%	5,534,872	+59.779%
2020-08-28	106.5386	107.0800	104.7500	106.9900	+0.829%	1,065,106	+70.577%
2020-08-27	104.3400	106.5000	103.7700	106.1100	+1.735%	1,305,085	+71.991%
2020-08-26	103.0100	104.4700	102.5000	104.3000	+0.929%	1,618,314	+74.976%
2020-08-25	101.9400	103.3600	101.5400	103.3400	+0.888%	1,177,272	+76.602%
2020-08-24	101.0000	102.8400	100.7500	102.4300	+1.910%	1,731,158	+78.170%
2020-08-21	100.8000	101.1400	99.9100	100.5100	-0.456%	1,211,949	+81.574%
2020-08-20	101.6000	102.0650	100.2500	100.9700	-0.718%	1,348,177	+80.747%
2020-08-19	103.7100	104.0000	101.2900	101.7000	-1.558%	1,136,792	+79.449%
2020-08-18	103.2400	104.2900	102.1600	103.3100	+0.545%	1,306,317	+76.653%
2020-08-17	102.9600	103.4100	102.0901	102.7500	-0.214%	1,634,337	+77.616%
2020-08-14	101.1800	103.4600	101.1735	102.9700	+1.060%	865,841	+77.236%
2020-08-13	102.5400	103.2900	101.7400	101.8900	-0.866%	1,093,352	+79.115%
2020-08-12	100.7900	103.0000	100.7800	102.7800	+1.521%	1,650,511	+77.564%
2020-08-11	102.8600	102.8600	101.1000	101.2400	-0.628%	1,510,182	+80.265%
2020-08-10	103.1000	103.6600	101.1100	101.8800	-1.356%	1,829,850	+79.132%
2020-08-07	103.6000	104.1600	102.3100	103.2800	-0.597%	1,846,471	+76.704%
2020-08-06	103.0500	104.4400	102.0000	103.9000	+1.119%	1,203,415	+75.650%
2020-08-05	105.3700	105.6700	102.2600	102.7500	-2.347%	1,266,140	+77.616%
2020-08-04	104.7300	105.3000	103.1400	105.2200	+0.353%	1,552,616	+73.446%
2020-08-03	102.6700	105.1300	101.7500	104.8500	+2.303%	1,410,029	+74.058%
2020-07-31	103.8800	104.7900	101.2600	102.4900	-2.214%	2,158,967	+78.066%
2020-07-30	105.2000	108.4800	104.5200	104.8100	+0.201%	2,128,688	+74.125%
2020-07-29	105.5900	105.9900	104.2900	104.6000	-0.580%	1,258,903	+74.474%
2020-07-28	107.2100	107.7700	104.7900	105.2100	-1.535%	1,201,747	+73.463%
2020-07-27	102.3200	107.8400	102.1750	106.8500	+5.281%	2,573,629	+70.800%
2020-07-24	104.4000	104.6150	100.8300	101.4900	-3.149%	2,437,430	+79.821%
2020-07-23	106.2800	106.7900	104.5200	104.7900	-1.029%	1,216,056	+74.158%
2020-07-22	107.5000	107.8600	104.7700	105.8800	-1.056%	1,706,043	+72.365%
2020-07-21	109.3700	109.5905	106.5100	107.0100	-2.310%	1,812,660	+70.545%
2020-07-20	109.8300	111.2500	109.4800	109.5400	+0.275%	1,124,454	+66.606%
2020-07-17	109.9400	110.4000	107.8500	109.2400	-0.210%	1,860,482	+67.063%
2020-07-16	111.2300	111.3900	108.0100	109.4700	-1.494%	1,232,565	+66.712%
2020-07-15	109.0600	111.5100	108.3600	111.1300	+2.358%	1,359,040	+64.222%
2020-07-14	106.8900	109.1400	105.6700	108.5700	+1.439%	1,799,602	+68.094%
2020-07-13	108.7500	110.3200	106.4000	107.0300	-1.645%	1,563,960	+70.513%
2020-07-10	108.3800	109.2000	107.7700	108.8200	+0.323%	1,233,176	+67.708%
2020-07-09	108.7100	109.2500	106.2350	108.4700	+0.435%	1,788,539	+68.249%
2020-07-08	112.8000	113.0000	107.9400	108.0000	-3.966%	2,380,238	+68.981%
2020-07-07	113.0000	113.4400	112.2850	112.4600	-0.977%	1,525,064	+62.280%
2020-07-06	113.7500	113.9900	112.4200	113.5700	+1.131%	1,540,609	+60.694%
2020-07-02	114.4900	114.4900	111.7200	112.3000	-0.080%	1,283,159	+62.511%
2020-07-01	112.0600	113.0800	110.9600	112.3900	+0.134%	1,433,494	+62.381%
2020-06-30	110.9900	112.8500	110.7000	112.2400	+0.917%	2,103,560	+62.598%
2020-06-29	113.5900	113.8800	110.5800	111.2200	-2.104%	1,730,827	+64.089%
2020-06-26	113.4800	114.6350	110.5400	113.6100	+0.123%	5,042,553	+60.637%
2020-06-25	111.6200	113.6500	110.7500	113.4700	+1.358%	1,353,798	+60.835%
2020-06-24	113.9600	115.7500	111.3600	111.9500	-3.065%	2,096,673	+63.019%
2020-06-23	117.7400	119.5000	115.0600	115.4900	-1.223%	1,878,016	+58.022%
2020-06-22	118.8600	119.7800	116.8300	116.9200	-2.036%	2,137,819	+56.090%
2020-06-19	116.9500	119.5200	116.2000	119.3500	+2.605%	2,807,882	+52.912%
2020-06-18	114.6800	116.8200	114.1500	116.3200	+0.693%	1,359,565	+56.895%
2020-06-17	114.1500	116.8000	113.9300	115.5200	+1.869%	1,521,522	+57.981%
2020-06-16	112.2800	114.7100	109.8300	113.4000	+2.680%	1,926,576	+60.935%
2020-06-15	108.2300	111.6400	107.7500	110.4400	+1.043%	1,878,114	+65.248%
2020-06-12	111.9000	112.1100	107.3900	109.3000	-0.474%	2,474,644	+66.972%
2020-06-11	115.0000	115.0300	109.6600	109.8200	-5.596%	2,905,670	+66.181%
2020-06-10	115.9900	117.2950	115.3450	116.3300	+0.293%	1,607,410	+56.881%
2020-06-09	119.0100	120.1700	115.7800	115.9900	-3.132%	2,274,814	+57.341%
2020-06-08	114.6100	120.5000	114.6100	119.7400	+3.932%	2,686,216	+52.414%
2020-06-05	113.7800	116.4200	112.6300	115.2100	+1.346%	1,416,124	+58.406%
2020-06-04	113.1900	114.3000	112.7600	113.6800	-0.079%	1,357,330	+60.538%
2020-06-03	116.8500	117.6000	113.6100	113.7700	-2.159%	1,396,353	+60.411%
2020-06-02	117.6700	118.3108	114.4200	116.2800	-2.220%	2,036,672	+56.949%
2020-06-01	119.3000	121.5000	117.2600	118.9200	-0.817%	2,227,504	+53.465%
2020-05-29	115.3800	120.1900	114.0209	119.9000	+4.789%	4,171,453	+52.210%
2020-05-28	113.1300	115.9900	111.7600	114.4200	+7.801%	5,622,199	+59.500%
2020-05-27	103.3100	106.2500	100.4000	106.1400	+3.249%	1,959,195	+71.943%
2020-05-26	102.8600	104.8800	102.0100	102.8000	+1.281%	2,125,071	+77.529%
2020-05-22	101.2100	102.1500	100.3450	101.5000	+0.356%	1,063,979	+79.803%
2020-05-21	103.4696	103.9200	100.0431	101.1400	-2.666%	1,459,071	+80.443%
2020-05-20	102.2900	105.2900	101.3600	103.9100	+2.658%	1,867,782	+75.633%
2020-05-19	103.2200	103.2200	100.3800	101.2200	-1.460%	2,050,616	+80.300%
2020-05-18	103.5800	104.8300	102.5800	102.7200	+0.765%	1,726,507	+77.667%
2020-05-15	100.6800	102.2900	99.6700	101.9400	+1.011%	1,172,993	+79.027%
2020-05-14	101.1400	101.7400	98.8900	100.9200	-1.493%	1,869,786	+80.836%
2020-05-13	102.0000	103.2000	99.9000	102.4500	+0.787%	2,049,752	+78.136%
2020-05-12	104.0000	105.8000	101.5900	101.6500	+0.306%	2,909,859	+79.538%
2020-05-11	97.3200	102.1650	96.9800	101.3400	+4.109%	2,081,459	+80.087%
2020-05-08	98.1100	98.4900	96.6950	97.3400	+0.433%	2,176,373	+87.487%
2020-05-07	97.8100	98.7000	96.6400	96.9200	+0.083%	1,642,655	+88.300%
2020-05-06	100.0000	100.0000	94.8200	96.8400	-1.435%	3,690,814	+88.455%
2020-05-05	99.0235	100.9800	97.0700	98.2500	-5.383%	6,349,267	+85.751%
2020-05-04	103.3000	104.3000	102.3700	103.8400	-0.067%	1,886,107	+75.751%
2020-05-01	106.1600	106.8400	103.2500	103.9100	-3.313%	2,305,882	+75.633%
2020-04-30	107.6100	108.4500	106.3000	107.4700	-0.904%	1,284,850	+69.815%
2020-04-29	108.5800	109.8900	107.0442	108.4500	+1.431%	1,621,349	+68.280%
2020-04-28	111.4200	111.9900	106.2950	106.9200	-3.554%	2,217,481	+70.688%
2020-04-27	110.0000	111.6600	109.6750	110.8600	+2.534%	2,390,970	+64.622%
2020-04-24	104.2800	108.5500	104.2700	108.1200	+3.822%	1,889,204	+68.794%
2020-04-23	104.0000	106.2400	103.6900	104.1400	+0.221%	1,295,438	+75.245%
2020-04-22	105.4300	105.8700	101.8500	103.9100	+0.503%	1,383,013	+75.633%
2020-04-21	105.9900	106.2100	103.1400	103.3900	-3.120%	1,698,432	+76.516%
2020-04-20	103.6200	109.1300	102.9900	106.7200	+3.131%	3,703,316	+71.008%
2020-04-17	101.5400	103.8700	99.9400	103.4800	+4.949%	3,952,857	+76.363%
2020-04-16	97.5200	99.9800	97.1000	98.6000	+1.712%	3,290,138	+85.091%
2020-04-15	98.4000	98.4000	95.8600	96.9400	-2.475%	1,711,860	+88.261%
2020-04-14	97.3400	100.1100	97.3400	99.4000	+2.963%	2,041,804	+83.602%
2020-04-13	96.3800	97.1162	95.0000	96.5400	+0.322%	1,712,507	+89.041%
2020-04-09	97.9100	99.2800	94.2300	96.2300	-2.364%	3,281,409	+89.650%
2020-04-08	95.5000	99.1100	95.3500	98.5600	+4.054%	2,464,721	+85.166%
2020-04-07	96.7700	98.9500	94.0000	94.7200	-1.241%	3,294,153	+92.673%
2020-04-06	91.5700	96.0500	90.5500	95.9100	+6.840%	2,826,424	+90.283%
2020-04-03	91.1500	92.1100	88.9200	89.7700	-0.642%	1,693,879	+103.297%
2020-04-02	88.7500	90.6900	87.5600	90.3500	+0.467%	2,325,888	+101.992%
2020-04-01	87.5000	92.3600	87.1000	89.9300	+0.156%	2,755,869	+102.936%
2020-03-31	86.9600	91.5300	85.6250	89.7900	+2.899%	3,039,638	+103.252%
2020-03-30	85.4300	87.5600	83.5400	87.2600	+3.869%	3,507,367	+109.145%
2020-03-27	85.0200	86.6200	83.3000	84.0100	-2.473%	2,538,328	+117.236%
2020-03-26	83.7300	86.3900	83.6900	86.1400	+1.977%	2,851,294	+111.864%
2020-03-25	85.0900	86.7600	83.2700	84.4700	-1.699%	2,355,752	+116.053%
2020-03-24	82.9800	87.0000	81.1000	85.9300	+5.916%	2,920,183	+112.382%
2020-03-23	81.8900	83.4300	77.2275	81.1300	+0.971%	3,492,082	+124.948%
2020-03-20	84.6300	85.8400	79.5500	80.3500	-3.772%	2,874,984	+127.131%
2020-03-19	82.5100	87.9200	81.2921	83.5000	+1.212%	3,321,579	+118.563%
2020-03-18	78.6500	84.9200	77.8100	82.5000	+0.170%	3,875,778	+121.212%
2020-03-17	76.9000	82.6500	75.5700	82.3600	+8.999%	4,390,162	+121.588%
2020-03-16	73.6900	81.5600	72.6700	75.5600	-6.067%	4,032,001	+141.530%
2020-03-13	80.7800	82.4000	77.5200	80.4400	+4.862%	4,517,182	+126.877%
2020-03-12	78.2400	81.9900	73.9800	76.7100	-8.428%	4,875,234	+137.909%
2020-03-11	86.4100	88.4100	82.1750	83.7700	-5.707%	3,239,782	+117.858%
2020-03-10	88.8900	89.3600	84.5100	88.8400	+2.800%	3,233,083	+105.425%
2020-03-09	86.5000	90.3900	85.0700	86.4200	-6.045%	3,089,694	+111.178%
2020-03-06	91.0200	92.3900	89.3100	91.9800	-2.336%	2,859,774	+98.413%
2020-03-05	93.5000	95.8900	93.0400	94.1800	-3.127%	1,831,104	+93.778%
2020-03-04	94.7700	97.2800	94.1200	97.2200	+3.735%	2,554,011	+87.719%
2020-03-03	93.7800	97.1600	91.7900	93.7200	-2.537%	2,455,431	+94.729%
2020-03-02	90.4800	96.4800	90.4800	96.1600	+2.265%	3,570,993	+89.788%
2020-02-28	90.0000	94.0800	89.7000	94.0300	+2.107%	3,320,432	+94.087%
2020-02-27	93.0000	95.0350	90.9050	92.0900	-2.838%	2,861,142	+98.176%
2020-02-26	96.9900	97.9700	94.4300	94.7800	-1.415%	2,586,506	+92.551%
2020-02-25	100.4600	100.8500	94.7700	96.1400	-2.909%	3,976,146	+89.827%
2020-02-24	100.7700	102.1500	97.7500	99.0200	-3.995%	3,052,969	+84.306%
2020-02-21	102.1500	103.2100	101.5200	103.1400	+0.585%	1,728,580	+76.944%
2020-02-20	102.9600	103.2900	100.9500	102.5400	-0.649%	1,652,317	+77.979%
2020-02-19	102.3800	103.6100	101.9500	103.2100	+1.028%	3,179,555	+76.824%
2020-02-18	102.8500	103.3500	101.5000	102.1600	-0.390%	2,522,037	+78.641%
2020-02-14	104.4600	104.5200	102.2300	102.5600	-0.832%	1,577,910	+77.945%
2020-02-13	105.3000	106.5000	103.1800	103.4200	-1.683%	1,943,869	+76.465%
2020-02-12	102.4900	105.2300	101.5700	105.1900	+2.664%	3,422,030	+73.496%
2020-02-11	101.1400	102.6574	100.8282	102.4600	+1.436%	1,409,099	+78.118%
2020-02-10	100.1400	102.9100	99.8200	101.0100	+0.447%	2,078,067	+80.675%
2020-02-07	102.9700	103.7650	100.3700	100.5600	-3.345%	2,251,049	+81.484%
2020-02-06	104.6300	104.9350	102.0800	104.0400	+0.376%	1,583,363	+75.413%
2020-02-05	104.5000	105.9500	103.0300	103.6500	+0.690%	2,533,445	+76.073%
2020-02-04	103.0000	104.3100	101.5000	102.9400	+2.072%	1,898,612	+77.288%
2020-02-03	100.0900	101.8100	99.3151	100.8500	+1.469%	1,484,375	+80.962%
2020-01-31	101.3600	102.7400	98.7500	99.3900	-0.907%	3,648,916	+83.620%