MGLN
Magellan Health Services, Inc.
stockNASDAQ
InactiveJan 3, 2022
94.99USD0.000%(0.00)891,527
MGLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-01-03 | 95.00 | 95.36 | 94.97 | 94.99 | 0.000% | 891,527 | 0.000% |
| 2021-12-31 | 94.98 | 95.05 | 94.96 | 94.99 | +0.011% | 214,748 | 0.000% |
| 2021-12-30 | 94.88 | 95.02 | 94.88 | 94.98 | +0.095% | 84,130 | +0.011% |
| 2021-12-29 | 94.79 | 94.96 | 94.70 | 94.89 | +0.032% | 49,280 | +0.105% |
| 2021-12-28 | 94.85 | 94.90 | 94.81 | 94.86 | +0.011% | 82,947 | +0.137% |
| 2021-12-27 | 94.88 | 94.95 | 94.77 | 94.85 | +0.074% | 132,181 | +0.148% |
| 2021-12-23 | 94.74 | 94.92 | 94.64 | 94.78 | +0.095% | 280,326 | +0.222% |
| 2021-12-22 | 94.70 | 94.70 | 94.53 | 94.69 | +0.116% | 73,408 | +0.317% |
| 2021-12-21 | 94.36 | 94.74 | 94.36 | 94.58 | +0.191% | 87,246 | +0.433% |
| 2021-12-20 | 94.37 | 94.60 | 94.37 | 94.40 | -0.053% | 191,515 | +0.625% |
| 2021-12-17 | 94.64 | 94.85 | 94.34 | 94.45 | -0.211% | 596,669 | +0.572% |
| 2021-12-16 | 94.64 | 94.84 | 94.26 | 94.65 | +0.424% | 111,624 | +0.359% |
| 2021-12-15 | 94.28 | 94.85 | 94.24 | 94.25 | 0.000% | 257,662 | +0.785% |
| 2021-12-14 | 94.49 | 94.50 | 92.63 | 94.25 | -0.106% | 164,794 | +0.785% |
| 2021-12-13 | 94.40 | 94.69 | 94.35 | 94.35 | -0.127% | 103,596 | +0.678% |
| 2021-12-10 | 94.41 | 94.56 | 94.36 | 94.47 | +0.127% | 208,225 | +0.550% |
| 2021-12-09 | 94.51 | 94.85 | 94.35 | 94.35 | -0.264% | 60,502 | +0.678% |
| 2021-12-08 | 94.47 | 94.90 | 94.47 | 94.60 | +0.063% | 64,822 | +0.412% |
| 2021-12-07 | 94.52 | 94.75 | 94.39 | 94.54 | +0.032% | 61,218 | +0.476% |
| 2021-12-06 | 94.81 | 94.81 | 94.51 | 94.51 | +0.074% | 71,339 | +0.508% |
| 2021-12-03 | 94.45 | 94.61 | 94.44 | 94.44 | -0.190% | 80,101 | +0.582% |
| 2021-12-02 | 94.40 | 94.64 | 94.30 | 94.62 | +0.265% | 117,894 | +0.391% |
| 2021-12-01 | 94.66 | 95.23 | 94.30 | 94.37 | -0.443% | 288,847 | +0.657% |
| 2021-11-30 | 94.40 | 94.79 | 94.28 | 94.79 | +0.402% | 168,343 | +0.211% |
| 2021-11-29 | 94.64 | 94.64 | 94.41 | 94.41 | -0.254% | 98,788 | +0.614% |
| 2021-11-26 | 94.45 | 94.65 | 94.39 | 94.65 | +0.053% | 82,157 | +0.359% |
| 2021-11-24 | 94.83 | 95.15 | 94.50 | 94.60 | -0.243% | 34,201 | +0.412% |
| 2021-11-23 | 94.58 | 95.03 | 94.53 | 94.83 | +0.392% | 90,559 | +0.169% |
| 2021-11-22 | 95.55 | 95.74 | 94.27 | 94.46 | -0.127% | 89,508 | +0.561% |
| 2021-11-19 | 94.68 | 94.81 | 94.58 | 94.58 | -0.137% | 205,960 | +0.433% |
| 2021-11-18 | 94.68 | 94.78 | 94.68 | 94.71 | +0.021% | 104,104 | +0.296% |
| 2021-11-17 | 94.72 | 94.89 | 94.68 | 94.69 | -0.105% | 73,673 | +0.317% |
| 2021-11-16 | 94.70 | 94.95 | 94.70 | 94.79 | +0.084% | 99,735 | +0.211% |
| 2021-11-15 | 95.26 | 95.42 | 94.70 | 94.71 | -0.095% | 64,350 | +0.296% |
| 2021-11-12 | 94.81 | 94.89 | 94.68 | 94.80 | -0.011% | 255,767 | +0.200% |
| 2021-11-11 | 94.76 | 94.85 | 94.68 | 94.81 | +0.053% | 68,294 | +0.190% |
| 2021-11-10 | 94.83 | 94.97 | 94.66 | 94.76 | -0.074% | 95,197 | +0.243% |
| 2021-11-09 | 94.77 | 94.95 | 94.72 | 94.83 | +0.032% | 144,385 | +0.169% |
| 2021-11-08 | 94.88 | 94.95 | 94.74 | 94.80 | +0.053% | 99,751 | +0.200% |
| 2021-11-05 | 94.80 | 95.04 | 94.72 | 94.75 | -0.053% | 253,679 | +0.253% |
| 2021-11-04 | 99.36 | 99.36 | 94.72 | 94.80 | +0.063% | 67,635 | +0.200% |
| 2021-11-03 | 94.70 | 94.85 | 94.70 | 94.74 | -0.053% | 357,439 | +0.264% |
| 2021-11-02 | 94.98 | 94.99 | 94.70 | 94.79 | -0.410% | 67,123 | +0.211% |
| 2021-11-01 | 94.84 | 95.18 | 94.69 | 95.18 | +0.369% | 107,424 | -0.200% |
| 2021-10-29 | 94.82 | 94.84 | 94.65 | 94.83 | +0.042% | 104,150 | +0.169% |
| 2021-10-28 | 94.80 | 94.83 | 94.70 | 94.79 | +0.032% | 64,387 | +0.211% |
| 2021-10-27 | 94.76 | 94.81 | 94.66 | 94.76 | -0.042% | 106,840 | +0.243% |
| 2021-10-26 | 94.82 | 94.94 | 94.73 | 94.80 | -0.032% | 99,030 | +0.200% |
| 2021-10-25 | 94.77 | 94.86 | 94.72 | 94.83 | +0.042% | 98,763 | +0.169% |
| 2021-10-22 | 94.94 | 94.96 | 94.74 | 94.79 | -0.042% | 68,936 | +0.211% |
| 2021-10-21 | 94.71 | 94.87 | 94.66 | 94.83 | +0.042% | 127,465 | +0.169% |
| 2021-10-20 | 94.74 | 94.84 | 94.68 | 94.79 | +0.053% | 90,380 | +0.211% |
| 2021-10-19 | 94.60 | 94.75 | 94.60 | 94.74 | +0.074% | 60,257 | +0.264% |
| 2021-10-18 | 94.63 | 94.67 | 94.52 | 94.67 | +0.042% | 70,882 | +0.338% |
| 2021-10-15 | 94.80 | 94.81 | 94.55 | 94.63 | -0.116% | 212,958 | +0.380% |
| 2021-10-14 | 94.77 | 94.80 | 94.64 | 94.74 | +0.063% | 97,875 | +0.264% |
| 2021-10-13 | 94.73 | 94.74 | 94.64 | 94.68 | -0.011% | 71,191 | +0.327% |
| 2021-10-12 | 94.68 | 94.80 | 94.63 | 94.69 | +0.011% | 84,450 | +0.317% |
| 2021-10-11 | 94.68 | 94.75 | 94.66 | 94.68 | 0.000% | 80,127 | +0.327% |
| 2021-10-08 | 94.71 | 94.76 | 94.66 | 94.68 | -0.053% | 70,352 | +0.327% |
| 2021-10-07 | 94.66 | 94.87 | 82.94 | 94.73 | +0.021% | 1,072,376 | +0.274% |
| 2021-10-06 | 94.62 | 94.76 | 94.61 | 94.71 | -0.074% | 103,142 | +0.296% |
| 2021-10-05 | 94.63 | 94.88 | 94.60 | 94.78 | +0.095% | 116,871 | +0.222% |
| 2021-10-04 | 94.68 | 94.81 | 94.50 | 94.69 | +0.011% | 172,308 | +0.317% |
| 2021-10-01 | 94.61 | 94.75 | 93.87 | 94.68 | +0.137% | 219,724 | +0.327% |
| 2021-09-30 | 94.65 | 94.76 | 94.47 | 94.55 | -0.169% | 187,094 | +0.465% |
| 2021-09-29 | 94.70 | 94.84 | 94.59 | 94.71 | +0.011% | 92,138 | +0.296% |
| 2021-09-28 | 94.70 | 94.75 | 94.62 | 94.70 | +0.159% | 202,316 | +0.306% |
| 2021-09-27 | 94.73 | 94.78 | 94.50 | 94.55 | -0.063% | 103,545 | +0.465% |
| 2021-09-24 | 94.76 | 94.82 | 94.58 | 94.61 | -0.011% | 77,662 | +0.402% |
| 2021-09-23 | 94.72 | 94.72 | 94.54 | 94.62 | +0.011% | 156,517 | +0.391% |
| 2021-09-22 | 94.72 | 94.74 | 94.59 | 94.61 | -0.011% | 230,659 | +0.402% |
| 2021-09-21 | 94.80 | 94.80 | 94.58 | 94.62 | -0.127% | 115,411 | +0.391% |
| 2021-09-20 | 94.70 | 94.86 | 94.53 | 94.74 | +0.127% | 168,245 | +0.264% |
| 2021-09-17 | 94.53 | 95.25 | 94.25 | 94.62 | 0.000% | 903,229 | +0.391% |
| 2021-09-16 | 94.67 | 94.91 | 94.62 | 94.62 | -0.021% | 971,246 | +0.391% |
| 2021-09-15 | 94.70 | 94.79 | 94.61 | 94.64 | +0.011% | 166,340 | +0.370% |
| 2021-09-14 | 94.70 | 94.70 | 94.58 | 94.63 | +0.021% | 222,945 | +0.380% |
| 2021-09-13 | 94.70 | 94.70 | 94.47 | 94.61 | -0.074% | 242,440 | +0.402% |
| 2021-09-10 | 94.69 | 94.69 | 94.56 | 94.68 | +0.074% | 262,367 | +0.327% |
| 2021-09-09 | 94.67 | 94.77 | 94.56 | 94.61 | -0.084% | 301,022 | +0.402% |
| 2021-09-08 | 94.75 | 94.78 | 94.65 | 94.69 | -0.084% | 187,719 | +0.317% |
| 2021-09-07 | 94.66 | 94.91 | 94.56 | 94.77 | +0.106% | 170,313 | +0.232% |
| 2021-09-03 | 94.64 | 94.76 | 94.56 | 94.67 | +0.074% | 207,622 | +0.338% |
| 2021-09-02 | 94.25 | 94.95 | 94.25 | 94.60 | -0.021% | 206,634 | +0.412% |
| 2021-09-01 | 94.62 | 94.75 | 94.58 | 94.62 | 0.000% | 164,681 | +0.391% |
| 2021-08-31 | 94.60 | 94.67 | 94.58 | 94.62 | +0.021% | 274,247 | +0.391% |
| 2021-08-30 | 94.61 | 94.69 | 94.55 | 94.60 | +0.032% | 204,033 | +0.412% |
| 2021-08-27 | 94.60 | 94.77 | 94.52 | 94.57 | 0.000% | 209,266 | +0.444% |
| 2021-08-26 | 94.59 | 94.72 | 94.54 | 94.57 | +0.021% | 130,479 | +0.444% |
| 2021-08-25 | 94.23 | 94.60 | 94.23 | 94.55 | -0.011% | 130,707 | +0.465% |
| 2021-08-24 | 94.60 | 94.64 | 94.52 | 94.56 | +0.011% | 139,305 | +0.455% |
| 2021-08-23 | 94.63 | 94.70 | 94.52 | 94.55 | 0.000% | 165,547 | +0.465% |
| 2021-08-20 | 94.64 | 94.74 | 94.55 | 94.55 | -0.158% | 227,599 | +0.465% |
| 2021-08-19 | 94.62 | 94.73 | 94.53 | 94.70 | +0.021% | 178,387 | +0.306% |
| 2021-08-18 | 94.65 | 94.76 | 94.61 | 94.68 | -0.011% | 278,675 | +0.327% |
| 2021-08-17 | 94.55 | 94.70 | 94.55 | 94.69 | +0.074% | 330,116 | +0.317% |
| 2021-08-16 | 94.53 | 94.66 | 94.48 | 94.62 | +0.021% | 164,896 | +0.391% |
| 2021-08-13 | 94.57 | 94.62 | 94.52 | 94.60 | +0.053% | 68,211 | +0.412% |
| 2021-08-12 | 94.51 | 94.71 | 94.51 | 94.55 | -0.095% | 270,669 | +0.465% |
| 2021-08-11 | 94.60 | 94.68 | 94.44 | 94.64 | 0.000% | 182,221 | +0.370% |
| 2021-08-10 | 94.64 | 94.65 | 94.42 | 94.64 | -0.011% | 306,663 | +0.370% |
| 2021-08-09 | 94.51 | 94.70 | 94.36 | 94.65 | -0.053% | 138,301 | +0.359% |
| 2021-08-06 | 94.47 | 94.70 | 94.44 | 94.70 | +0.032% | 130,353 | +0.306% |
| 2021-08-05 | 94.42 | 94.75 | 94.30 | 94.67 | +0.106% | 236,430 | +0.338% |
| 2021-08-04 | 94.43 | 94.81 | 94.29 | 94.57 | +0.180% | 303,595 | +0.444% |
| 2021-08-03 | 94.46 | 94.69 | 94.30 | 94.40 | -0.021% | 196,103 | +0.625% |
| 2021-08-02 | 94.44 | 94.65 | 94.38 | 94.42 | +0.106% | 276,915 | +0.604% |
| 2021-07-30 | 94.31 | 94.67 | 94.27 | 94.32 | +0.021% | 290,625 | +0.710% |
| 2021-07-29 | 94.48 | 94.48 | 94.30 | 94.30 | -0.117% | 196,354 | +0.732% |
| 2021-07-28 | 94.42 | 94.53 | 94.33 | 94.41 | +0.011% | 203,638 | +0.614% |
| 2021-07-27 | 94.54 | 94.60 | 94.29 | 94.40 | -0.159% | 448,831 | +0.625% |
| 2021-07-26 | 94.57 | 94.68 | 94.53 | 94.55 | -0.063% | 109,362 | +0.465% |
| 2021-07-23 | 94.64 | 94.78 | 94.59 | 94.61 | -0.042% | 90,156 | +0.402% |
| 2021-07-22 | 94.50 | 94.68 | 94.50 | 94.65 | +0.011% | 48,614 | +0.359% |
| 2021-07-21 | 94.59 | 94.79 | 94.38 | 94.64 | +0.222% | 128,186 | +0.370% |
| 2021-07-20 | 94.37 | 94.98 | 94.35 | 94.43 | -0.063% | 182,073 | +0.593% |
| 2021-07-19 | 94.35 | 94.53 | 94.30 | 94.49 | +0.106% | 172,225 | +0.529% |
| 2021-07-16 | 94.44 | 94.44 | 94.28 | 94.39 | +0.042% | 90,501 | +0.636% |
| 2021-07-15 | 94.25 | 94.49 | 94.21 | 94.35 | +0.064% | 144,130 | +0.678% |
| 2021-07-14 | 94.25 | 94.38 | 94.21 | 94.29 | +0.042% | 108,727 | +0.742% |
| 2021-07-13 | 94.37 | 94.59 | 94.18 | 94.25 | -0.296% | 136,999 | +0.785% |
| 2021-07-12 | 94.71 | 94.71 | 94.19 | 94.53 | +0.297% | 251,728 | +0.487% |
| 2021-07-09 | 94.29 | 94.32 | 94.17 | 94.25 | -0.042% | 145,937 | +0.785% |
| 2021-07-08 | 94.16 | 94.30 | 94.16 | 94.29 | -0.069% | 181,351 | +0.742% |
| 2021-07-07 | 94.28 | 94.36 | 94.15 | 94.36 | -0.016% | 115,769 | +0.673% |
| 2021-07-06 | 94.21 | 94.47 | 94.16 | 94.37 | +0.127% | 178,233 | +0.657% |
| 2021-07-02 | 94.22 | 94.45 | 94.15 | 94.25 | +0.053% | 91,733 | +0.785% |
| 2021-07-01 | 94.25 | 94.36 | 94.12 | 94.20 | 0.000% | 124,632 | +0.839% |
| 2021-06-30 | 94.22 | 94.38 | 94.15 | 94.20 | +0.053% | 220,067 | +0.839% |
| 2021-06-29 | 94.24 | 94.30 | 94.15 | 94.15 | -0.085% | 277,784 | +0.892% |
| 2021-06-28 | 94.25 | 94.40 | 94.21 | 94.23 | -0.021% | 414,880 | +0.807% |
| 2021-06-25 | 94.45 | 94.50 | 94.07 | 94.25 | -0.159% | 722,748 | +0.785% |
| 2021-06-24 | 94.20 | 94.51 | 94.20 | 94.40 | +0.276% | 220,309 | +0.625% |
| 2021-06-23 | 94.27 | 94.63 | 94.10 | 94.14 | -0.074% | 330,875 | +0.903% |
| 2021-06-22 | 94.26 | 94.49 | 94.20 | 94.21 | -0.074% | 169,986 | +0.828% |
| 2021-06-21 | 94.40 | 94.43 | 94.25 | 94.28 | -0.095% | 124,351 | +0.753% |
| 2021-06-18 | 94.10 | 94.58 | 94.10 | 94.37 | +0.159% | 257,970 | +0.657% |
| 2021-06-17 | 94.32 | 94.39 | 94.10 | 94.22 | -0.159% | 180,084 | +0.817% |
| 2021-06-16 | 94.25 | 94.42 | 94.20 | 94.37 | +0.138% | 220,252 | +0.657% |
| 2021-06-15 | 94.27 | 94.31 | 94.19 | 94.24 | -0.032% | 228,468 | +0.796% |
| 2021-06-14 | 94.22 | 94.33 | 94.19 | 94.27 | +0.021% | 153,959 | +0.764% |
| 2021-06-11 | 94.41 | 94.49 | 94.25 | 94.25 | -0.064% | 93,763 | +0.785% |
| 2021-06-10 | 94.10 | 94.45 | 94.10 | 94.31 | +0.117% | 190,001 | +0.721% |
| 2021-06-09 | 94.20 | 94.25 | 94.15 | 94.20 | +0.106% | 161,683 | +0.839% |
| 2021-06-08 | 94.24 | 94.28 | 94.10 | 94.10 | -0.159% | 300,617 | +0.946% |
| 2021-06-07 | 94.39 | 94.47 | 94.20 | 94.25 | -0.011% | 281,160 | +0.785% |
| 2021-06-04 | 94.43 | 94.43 | 94.23 | 94.26 | +0.032% | 159,660 | +0.774% |
| 2021-06-03 | 94.34 | 94.49 | 94.14 | 94.23 | -0.117% | 206,069 | +0.807% |
| 2021-06-02 | 94.69 | 94.69 | 94.26 | 94.34 | -0.275% | 189,480 | +0.689% |
| 2021-06-01 | 94.12 | 94.75 | 94.12 | 94.60 | +0.435% | 402,468 | +0.412% |
| 2021-05-28 | 94.40 | 94.40 | 94.13 | 94.19 | -0.032% | 240,024 | +0.849% |
| 2021-05-27 | 94.17 | 94.55 | 94.04 | 94.22 | -0.117% | 333,239 | +0.817% |
| 2021-05-26 | 94.53 | 94.53 | 94.30 | 94.33 | -0.074% | 274,693 | +0.700% |
| 2021-05-25 | 94.45 | 94.55 | 94.37 | 94.40 | -0.053% | 216,803 | +0.625% |
| 2021-05-24 | 94.60 | 94.60 | 94.43 | 94.45 | 0.000% | 72,514 | +0.572% |
| 2021-05-21 | 94.58 | 94.82 | 94.38 | 94.45 | +0.053% | 139,960 | +0.572% |
| 2021-05-20 | 94.60 | 94.61 | 94.39 | 94.40 | -0.233% | 85,023 | +0.625% |
| 2021-05-19 | 94.36 | 94.63 | 94.34 | 94.62 | +0.233% | 84,471 | +0.391% |
| 2021-05-18 | 94.28 | 94.59 | 94.28 | 94.40 | 0.000% | 80,149 | +0.625% |
| 2021-05-17 | 94.45 | 94.58 | 94.38 | 94.40 | -0.159% | 69,126 | +0.625% |
| 2021-05-14 | 94.45 | 94.67 | 94.35 | 94.55 | +0.138% | 160,383 | +0.465% |
| 2021-05-13 | 94.38 | 94.50 | 94.27 | 94.42 | +0.127% | 207,166 | +0.604% |
| 2021-05-12 | 94.24 | 94.43 | 94.06 | 94.30 | -0.021% | 607,518 | +0.732% |
| 2021-05-11 | 94.01 | 94.45 | 94.00 | 94.32 | +0.234% | 220,690 | +0.710% |
| 2021-05-10 | 93.66 | 94.23 | 93.66 | 94.10 | +0.053% | 180,646 | +0.946% |
| 2021-05-07 | 94.11 | 94.25 | 94.00 | 94.05 | -0.212% | 226,012 | +0.999% |
| 2021-05-06 | 93.48 | 94.26 | 93.48 | 94.25 | +0.405% | 267,070 | +0.785% |
| 2021-05-05 | 93.55 | 94.18 | 92.63 | 93.87 | -0.032% | 257,365 | +1.193% |
| 2021-05-04 | 94.13 | 94.22 | 93.81 | 93.90 | -0.064% | 442,211 | +1.161% |
| 2021-05-03 | 94.20 | 94.45 | 93.89 | 93.96 | -0.255% | 339,946 | +1.096% |
| 2021-04-30 | 94.44 | 94.44 | 94.10 | 94.20 | -0.095% | 240,909 | +0.839% |
| 2021-04-29 | 94.31 | 94.34 | 94.15 | 94.29 | +0.138% | 167,194 | +0.742% |
| 2021-04-28 | 94.19 | 94.29 | 94.05 | 94.16 | 0.000% | 160,324 | +0.881% |
| 2021-04-27 | 94.02 | 94.23 | 93.81 | 94.16 | +0.011% | 196,933 | +0.881% |
| 2021-04-26 | 94.43 | 94.43 | 94.15 | 94.15 | -0.297% | 154,155 | +0.892% |
| 2021-04-23 | 93.95 | 94.45 | 93.95 | 94.43 | +0.490% | 134,628 | +0.593% |
| 2021-04-22 | 94.05 | 94.19 | 93.92 | 93.97 | +0.075% | 93,000 | +1.085% |
| 2021-04-21 | 93.95 | 94.14 | 93.83 | 93.90 | 0.000% | 157,467 | +1.161% |
| 2021-04-20 | 94.03 | 94.19 | 93.80 | 93.90 | -0.064% | 144,876 | +1.161% |
| 2021-04-19 | 94.22 | 94.23 | 93.75 | 93.96 | -0.106% | 138,246 | +1.096% |
| 2021-04-16 | 94.45 | 94.45 | 94.02 | 94.06 | -0.180% | 144,528 | +0.989% |
| 2021-04-15 | 94.01 | 94.40 | 94.01 | 94.23 | +0.202% | 80,383 | +0.807% |
| 2021-04-14 | 94.35 | 94.40 | 93.99 | 94.04 | -0.329% | 226,631 | +1.010% |
| 2021-04-13 | 93.94 | 94.42 | 93.81 | 94.35 | +0.522% | 93,700 | +0.678% |
| 2021-04-12 | 94.00 | 94.03 | 93.68 | 93.86 | -0.213% | 98,839 | +1.204% |
| 2021-04-09 | 93.99 | 94.06 | 93.71 | 94.06 | +0.128% | 124,939 | +0.989% |
| 2021-04-08 | 93.96 | 94.20 | 93.79 | 93.94 | +0.107% | 201,505 | +1.118% |
| 2021-04-07 | 94.10 | 94.10 | 93.64 | 93.84 | -0.223% | 165,967 | +1.225% |
| 2021-04-06 | 93.80 | 94.24 | 93.59 | 94.05 | +0.267% | 208,044 | +0.999% |
| 2021-04-05 | 93.85 | 94.02 | 93.55 | 93.80 | +0.171% | 167,632 | +1.269% |
| 2021-04-01 | 93.45 | 93.95 | 93.45 | 93.64 | +0.429% | 324,479 | +1.442% |
| 2021-03-31 | 93.55 | 94.12 | 93.24 | 93.24 | -0.225% | 530,935 | +1.877% |
| 2021-03-30 | 93.44 | 93.72 | 93.37 | 93.45 | +0.054% | 124,336 | +1.648% |
| 2021-03-29 | 93.55 | 94.09 | 93.33 | 93.40 | -0.469% | 112,942 | +1.702% |
| 2021-03-26 | 93.79 | 94.17 | 93.70 | 93.84 | +0.267% | 122,893 | +1.225% |
| 2021-03-25 | 93.51 | 93.85 | 93.28 | 93.59 | -0.011% | 173,554 | +1.496% |
| 2021-03-24 | 93.63 | 93.99 | 93.23 | 93.60 | -0.171% | 119,700 | +1.485% |
| 2021-03-23 | 93.37 | 93.76 | 92.83 | 93.76 | +0.439% | 329,598 | +1.312% |
| 2021-03-22 | 93.61 | 93.69 | 93.24 | 93.35 | -0.501% | 184,136 | +1.757% |
| 2021-03-19 | 92.90 | 94.02 | 92.80 | 93.82 | +0.503% | 387,966 | +1.247% |
| 2021-03-18 | 93.63 | 93.75 | 93.30 | 93.35 | -0.246% | 115,441 | +1.757% |
| 2021-03-17 | 93.62 | 93.98 | 93.53 | 93.58 | -0.192% | 164,286 | +1.507% |
| 2021-03-16 | 93.69 | 94.13 | 93.45 | 93.76 | -0.213% | 184,044 | +1.312% |
| 2021-03-15 | 93.10 | 94.70 | 93.10 | 93.96 | +0.826% | 209,278 | +1.096% |
| 2021-03-12 | 93.40 | 93.50 | 92.94 | 93.19 | -0.171% | 172,391 | +1.932% |
| 2021-03-11 | 93.10 | 93.54 | 92.80 | 93.35 | 0.000% | 177,298 | +1.757% |
| 2021-03-10 | 93.05 | 93.58 | 91.04 | 93.35 | +0.571% | 575,089 | +1.757% |
| 2021-03-09 | 93.25 | 93.52 | 92.81 | 92.82 | -0.450% | 403,176 | +2.338% |
| 2021-03-08 | 93.40 | 93.70 | 93.05 | 93.24 | -0.054% | 209,877 | +1.877% |
| 2021-03-05 | 93.20 | 93.75 | 92.80 | 93.29 | -0.193% | 208,693 | +1.822% |
| 2021-03-04 | 92.86 | 93.59 | 91.28 | 93.47 | +0.668% | 261,021 | +1.626% |
| 2021-03-03 | 93.28 | 93.39 | 92.73 | 92.85 | -0.161% | 313,754 | +2.305% |
| 2021-03-02 | 93.19 | 93.31 | 92.69 | 93.00 | -0.247% | 317,028 | +2.140% |
| 2021-03-01 | 93.50 | 93.89 | 93.07 | 93.23 | -0.096% | 176,707 | +1.888% |
| 2021-02-26 | 93.30 | 93.62 | 92.63 | 93.32 | +0.129% | 220,471 | +1.790% |
| 2021-02-25 | 93.22 | 93.99 | 93.19 | 93.20 | +0.011% | 179,778 | +1.921% |
| 2021-02-24 | 93.25 | 93.60 | 93.01 | 93.19 | +0.150% | 164,601 | +1.932% |
| 2021-02-23 | 92.95 | 93.75 | 92.77 | 93.05 | -0.011% | 195,899 | +2.085% |
| 2021-02-22 | 93.39 | 93.39 | 91.70 | 93.06 | -0.193% | 188,874 | +2.074% |
| 2021-02-19 | 93.31 | 93.43 | 93.15 | 93.24 | +0.075% | 122,632 | +1.877% |
| 2021-02-18 | 93.31 | 93.47 | 93.01 | 93.17 | -0.032% | 221,626 | +1.953% |
| 2021-02-17 | 93.40 | 93.95 | 93.10 | 93.20 | -0.512% | 124,047 | +1.921% |
| 2021-02-16 | 93.85 | 93.87 | 93.41 | 93.68 | -0.319% | 119,306 | +1.398% |
| 2021-02-12 | 93.41 | 94.10 | 93.17 | 93.98 | +0.794% | 196,035 | +1.075% |
| 2021-02-11 | 93.66 | 93.90 | 92.97 | 93.24 | -0.299% | 333,159 | +1.877% |
| 2021-02-10 | 93.74 | 93.98 | 93.15 | 93.52 | +0.086% | 158,818 | +1.572% |
| 2021-02-09 | 93.94 | 94.26 | 93.43 | 93.44 | -0.288% | 123,125 | +1.659% |
| 2021-02-08 | 93.96 | 94.50 | 93.55 | 93.71 | -0.499% | 145,236 | +1.366% |
| 2021-02-05 | 93.89 | 94.35 | 93.33 | 94.18 | +0.889% | 219,420 | +0.860% |
| 2021-02-04 | 94.50 | 94.50 | 93.30 | 93.35 | -1.384% | 196,247 | +1.757% |
| 2021-02-03 | 93.70 | 94.82 | 93.56 | 94.66 | +1.025% | 304,154 | +0.349% |
| 2021-02-02 | 94.09 | 94.32 | 93.55 | 93.70 | +0.032% | 158,364 | +1.377% |
| 2021-02-01 | 94.28 | 94.49 | 93.59 | 93.67 | -0.330% | 266,288 | +1.409% |
| 2021-01-29 | 93.13 | 94.57 | 92.81 | 93.98 | +0.869% | 514,000 | +1.075% |
| 2021-01-28 | 93.38 | 94.00 | 92.54 | 93.17 | -0.032% | 568,678 | +1.953% |
| 2021-01-27 | 94.55 | 94.60 | 93.02 | 93.20 | -1.428% | 742,501 | +1.921% |
| 2021-01-26 | 94.72 | 94.80 | 94.53 | 94.55 | -0.179% | 245,467 | +0.465% |
| 2021-01-25 | 94.50 | 94.78 | 94.41 | 94.72 | +0.180% | 282,101 | +0.285% |
| 2021-01-22 | 94.48 | 94.65 | 94.46 | 94.55 | +0.042% | 257,304 | +0.465% |
| 2021-01-21 | 94.45 | 94.62 | 94.40 | 94.51 | +0.095% | 338,244 | +0.508% |
| 2021-01-20 | 94.51 | 94.69 | 94.37 | 94.42 | -0.275% | 350,974 | +0.604% |
| 2021-01-19 | 94.55 | 94.73 | 94.41 | 94.68 | +0.137% | 252,261 | +0.327% |
| 2021-01-15 | 94.45 | 94.60 | 94.33 | 94.55 | 0.000% | 705,539 | +0.465% |
| 2021-01-14 | 94.59 | 94.79 | 94.31 | 94.55 | +0.116% | 725,400 | +0.465% |
| 2021-01-13 | 94.44 | 94.75 | 94.30 | 94.44 | -0.116% | 393,358 | +0.582% |
| 2021-01-12 | 94.51 | 94.86 | 94.26 | 94.55 | +0.148% | 371,248 | +0.465% |
| 2021-01-11 | 94.28 | 95.00 | 94.17 | 94.41 | +0.064% | 463,187 | +0.614% |
| 2021-01-08 | 94.90 | 95.10 | 93.90 | 94.35 | -0.212% | 523,364 | +0.678% |
| 2021-01-07 | 94.71 | 95.13 | 94.41 | 94.55 | -0.453% | 870,763 | +0.465% |
| 2021-01-06 | 94.09 | 95.43 | 94.09 | 94.98 | +1.507% | 1,219,133 | +0.011% |
| 2021-01-05 | 93.41 | 94.71 | 93.20 | 93.57 | -0.075% | 1,410,322 | +1.518% |
| 2021-01-04 | 92.76 | 94.23 | 92.70 | 93.64 | +13.037% | 4,748,614 | +1.442% |
| 2020-12-31 | 82.33 | 83.32 | 80.39 | 82.84 | +0.583% | 86,960 | +14.667% |
| 2020-12-30 | 82.72 | 83.38 | 82.04 | 82.36 | -0.327% | 74,420 | +15.335% |
| 2020-12-29 | 82.47 | 83.15 | 81.86 | 82.63 | +0.352% | 83,106 | +14.958% |
| 2020-12-28 | 82.19 | 82.99 | 81.59 | 82.34 | +0.845% | 82,738 | +15.363% |
| 2020-12-24 | 81.74 | 82.05 | 81.06 | 81.65 | -0.135% | 44,866 | +16.338% |
| 2020-12-23 | 80.21 | 82.00 | 80.21 | 81.76 | +2.765% | 107,374 | +16.182% |
| 2020-12-22 | 79.66 | 81.50 | 77.55 | 79.56 | +0.126% | 111,580 | +19.394% |
| 2020-12-21 | 78.24 | 79.54 | 77.56 | 79.46 | -0.488% | 170,913 | +19.544% |
| 2020-12-18 | 82.32 | 82.32 | 79.39 | 79.85 | -2.264% | 338,388 | +18.961% |
| 2020-12-17 | 81.20 | 81.88 | 80.55 | 81.70 | +1.039% | 127,688 | +16.267% |
| 2020-12-16 | 81.69 | 81.81 | 80.45 | 80.86 | -0.676% | 136,242 | +17.475% |
| 2020-12-15 | 80.59 | 81.62 | 79.98 | 81.41 | +1.597% | 139,966 | +16.681% |
| 2020-12-14 | 80.37 | 81.50 | 79.88 | 80.13 | +0.225% | 104,620 | +18.545% |
| 2020-12-11 | 79.72 | 80.96 | 79.44 | 79.95 | -0.187% | 123,372 | +18.812% |
| 2020-12-10 | 79.51 | 81.09 | 77.95 | 80.10 | +0.363% | 79,773 | +18.589% |
| 2020-12-09 | 79.69 | 81.01 | 78.68 | 79.81 | +0.239% | 98,172 | +19.020% |
| 2020-12-08 | 77.19 | 80.00 | 76.86 | 79.62 | +2.563% | 160,722 | +19.304% |
| 2020-12-07 | 78.34 | 79.72 | 76.83 | 77.63 | -1.360% | 83,274 | +22.362% |
| 2020-12-04 | 78.44 | 79.64 | 77.99 | 78.70 | +1.326% | 86,547 | +20.699% |
| 2020-12-03 | 78.76 | 79.26 | 77.40 | 77.67 | -1.120% | 70,167 | +22.299% |
| 2020-12-02 | 79.01 | 80.27 | 78.02 | 78.55 | -0.708% | 141,073 | +20.929% |
| 2020-12-01 | 80.02 | 80.88 | 79.02 | 79.11 | +0.076% | 227,731 | +20.073% |
| 2020-11-30 | 80.63 | 81.46 | 78.88 | 79.05 | -2.311% | 188,120 | +20.164% |
| 2020-11-27 | 80.97 | 81.84 | 80.14 | 80.92 | +0.459% | 37,757 | +17.388% |
| 2020-11-25 | 80.30 | 81.82 | 79.15 | 80.55 | -1.648% | 131,571 | +17.927% |
| 2020-11-24 | 81.18 | 83.59 | 81.05 | 81.90 | +1.866% | 108,823 | +15.983% |
| 2020-11-23 | 81.13 | 82.00 | 79.68 | 80.40 | +0.062% | 90,855 | +18.147% |
| 2020-11-20 | 79.57 | 81.11 | 79.55 | 80.35 | +0.050% | 123,759 | +18.220% |
| 2020-11-19 | 82.00 | 82.72 | 78.75 | 80.31 | -2.359% | 222,002 | +18.279% |
| 2020-11-18 | 84.94 | 85.23 | 81.87 | 82.25 | -2.778% | 123,138 | +15.489% |
| 2020-11-17 | 84.70 | 85.70 | 83.92 | 84.60 | -1.134% | 148,012 | +12.281% |
| 2020-11-16 | 86.38 | 87.52 | 83.73 | 85.57 | +0.564% | 229,830 | +11.009% |
| 2020-11-13 | 81.68 | 85.13 | 80.74 | 85.09 | +7.383% | 258,409 | +11.635% |
| 2020-11-12 | 80.06 | 80.96 | 78.92 | 79.24 | -1.979% | 137,553 | +19.876% |
| 2020-11-11 | 81.74 | 82.46 | 79.86 | 80.84 | -0.761% | 80,314 | +17.504% |
| 2020-11-10 | 78.12 | 82.48 | 77.90 | 81.46 | +4.489% | 130,040 | +16.609% |
| 2020-11-09 | 79.88 | 81.21 | 77.83 | 77.96 | +2.216% | 111,652 | +21.845% |
| 2020-11-06 | 79.16 | 79.16 | 76.04 | 76.27 | -3.578% | 99,170 | +24.544% |
| 2020-11-05 | 79.87 | 80.75 | 78.28 | 79.10 | -0.815% | 136,079 | +20.088% |
| 2020-11-04 | 78.37 | 80.05 | 78.37 | 79.75 | +4.535% | 196,720 | +19.110% |
| 2020-11-03 | 74.15 | 76.74 | 73.44 | 76.29 | +4.593% | 169,389 | +24.512% |
| 2020-11-02 | 72.87 | 73.56 | 70.95 | 72.94 | +0.927% | 130,471 | +30.230% |
| 2020-10-30 | 74.55 | 75.44 | 71.10 | 72.27 | -3.110% | 273,358 | +31.438% |
| 2020-10-29 | 72.79 | 76.73 | 72.26 | 74.59 | +2.010% | 159,577 | +27.350% |
| 2020-10-28 | 73.25 | 74.47 | 71.48 | 73.12 | -2.272% | 152,923 | +29.910% |
| 2020-10-27 | 76.11 | 76.11 | 73.99 | 74.82 | -2.094% | 152,896 | +26.958% |
| 2020-10-26 | 77.23 | 77.42 | 75.65 | 76.42 | -1.912% | 58,420 | +24.300% |
| 2020-10-23 | 78.50 | 79.13 | 77.70 | 77.91 | -0.077% | 67,690 | +21.923% |
| 2020-10-22 | 76.98 | 78.45 | 76.90 | 77.97 | +1.576% | 57,629 | +21.829% |
| 2020-10-21 | 76.53 | 77.31 | 76.23 | 76.76 | +0.458% | 59,791 | +23.749% |
| 2020-10-20 | 76.46 | 77.15 | 75.87 | 76.41 | +0.355% | 138,623 | +24.316% |
| 2020-10-19 | 78.38 | 78.61 | 76.14 | 76.14 | -2.696% | 81,736 | +24.757% |
| 2020-10-16 | 78.62 | 79.87 | 78.03 | 78.25 | -0.458% | 63,346 | +21.393% |
| 2020-10-15 | 77.27 | 79.29 | 75.00 | 78.61 | +0.666% | 151,712 | +20.837% |
| 2020-10-14 | 78.77 | 79.28 | 77.80 | 78.09 | -0.370% | 72,575 | +21.642% |
| 2020-10-13 | 78.65 | 79.71 | 78.05 | 78.38 | -0.659% | 111,503 | +21.192% |
| 2020-10-12 | 77.81 | 79.48 | 77.81 | 78.90 | +1.505% | 140,570 | +20.393% |
| 2020-10-09 | 78.16 | 78.23 | 77.52 | 77.73 | +0.168% | 76,138 | +22.205% |
| 2020-10-08 | 78.31 | 78.31 | 77.10 | 77.60 | -0.385% | 68,196 | +22.410% |
| 2020-10-07 | 77.77 | 78.53 | 77.31 | 77.90 | +1.090% | 124,022 | +21.938% |
| 2020-10-06 | 78.71 | 78.71 | 77.06 | 77.06 | -1.281% | 182,354 | +23.268% |
| 2020-10-05 | 78.00 | 78.90 | 77.42 | 78.06 | +0.296% | 208,422 | +21.688% |
| 2020-10-02 | 74.95 | 78.13 | 74.95 | 77.83 | +2.341% | 103,499 | +22.048% |
| 2020-10-01 | 76.31 | 76.39 | 74.21 | 76.05 | +0.356% | 84,963 | +24.905% |
| 2020-09-30 | 74.80 | 76.94 | 74.80 | 75.78 | +1.432% | 178,492 | +25.350% |
| 2020-09-29 | 74.04 | 74.80 | 73.10 | 74.71 | +1.261% | 101,442 | +27.145% |
| 2020-09-28 | 73.82 | 75.58 | 73.17 | 73.78 | +0.861% | 145,377 | +28.748% |
| 2020-09-25 | 71.14 | 73.33 | 70.93 | 73.15 | +2.250% | 147,396 | +29.856% |
| 2020-09-24 | 71.14 | 72.56 | 70.17 | 71.54 | +0.534% | 168,041 | +32.779% |
| 2020-09-23 | 71.79 | 72.34 | 70.49 | 71.16 | -0.808% | 127,143 | +33.488% |
| 2020-09-22 | 70.97 | 72.61 | 69.85 | 71.74 | +0.744% | 123,440 | +32.409% |
| 2020-09-21 | 73.08 | 73.08 | 69.35 | 71.21 | -4.455% | 169,673 | +33.394% |
| 2020-09-18 | 74.32 | 76.10 | 73.94 | 74.53 | +0.594% | 267,562 | +27.452% |
| 2020-09-17 | 74.77 | 75.21 | 73.49 | 74.09 | -1.698% | 150,342 | +28.209% |
| 2020-09-16 | 75.70 | 77.14 | 75.24 | 75.37 | -0.119% | 96,529 | +26.032% |
| 2020-09-15 | 76.00 | 76.44 | 75.11 | 75.46 | -0.291% | 82,438 | +25.881% |
| 2020-09-14 | 75.33 | 76.79 | 74.81 | 75.68 | +1.204% | 101,174 | +25.515% |
| 2020-09-11 | 76.45 | 76.77 | 74.48 | 74.78 | -1.631% | 114,501 | +27.026% |
| 2020-09-10 | 76.22 | 77.10 | 75.38 | 76.02 | +0.185% | 160,180 | +24.954% |
| 2020-09-09 | 75.41 | 76.26 | 73.46 | 75.88 | +1.349% | 231,555 | +25.185% |
| 2020-09-08 | 75.05 | 75.54 | 74.06 | 74.87 | -0.926% | 116,919 | +26.873% |
| 2020-09-04 | 75.81 | 76.00 | 73.22 | 75.57 | +0.948% | 115,478 | +25.698% |
| 2020-09-03 | 76.00 | 76.10 | 73.91 | 74.86 | -1.435% | 100,345 | +26.890% |
| 2020-09-02 | 75.70 | 77.47 | 75.53 | 75.95 | +0.450% | 106,591 | +25.069% |
| 2020-09-01 | 75.23 | 76.04 | 74.73 | 75.61 | +0.199% | 92,798 | +25.632% |
| 2020-08-31 | 75.55 | 76.84 | 75.19 | 75.46 | -0.304% | 170,928 | +25.881% |
| 2020-08-28 | 75.07 | 75.81 | 74.83 | 75.69 | +1.380% | 68,299 | +25.499% |
| 2020-08-27 | 73.38 | 75.17 | 72.10 | 74.66 | +2.120% | 77,599 | +27.230% |
| 2020-08-26 | 73.39 | 73.39 | 71.83 | 73.11 | -0.517% | 89,845 | +29.928% |
| 2020-08-25 | 72.76 | 73.79 | 71.98 | 73.49 | +1.073% | 62,684 | +29.256% |
| 2020-08-24 | 74.53 | 75.13 | 72.09 | 72.71 | -1.690% | 99,100 | +30.642% |
| 2020-08-21 | 74.51 | 75.08 | 73.49 | 73.96 | -0.977% | 99,346 | +28.434% |
| 2020-08-20 | 74.75 | 75.79 | 73.66 | 74.69 | -1.178% | 106,531 | +27.179% |
| 2020-08-19 | 75.63 | 76.79 | 74.95 | 75.58 | -0.079% | 107,187 | +25.681% |
| 2020-08-18 | 75.85 | 76.13 | 74.86 | 75.64 | -0.132% | 72,542 | +25.582% |
| 2020-08-17 | 76.03 | 76.68 | 75.52 | 75.74 | -0.211% | 102,367 | +25.416% |
| 2020-08-14 | 75.66 | 76.27 | 75.01 | 75.90 | +0.092% | 72,656 | +25.152% |
| 2020-08-13 | 76.03 | 76.55 | 75.24 | 75.83 | -0.381% | 86,224 | +25.267% |
| 2020-08-12 | 76.79 | 76.79 | 75.83 | 76.12 | +0.396% | 105,452 | +24.790% |
| 2020-08-11 | 76.37 | 77.21 | 75.13 | 75.82 | +0.477% | 128,271 | +25.284% |
| 2020-08-10 | 75.01 | 76.66 | 74.91 | 75.46 | +0.680% | 90,198 | +25.881% |
| 2020-08-07 | 74.61 | 75.63 | 73.64 | 74.95 | +0.174% | 128,496 | +26.738% |
| 2020-08-06 | 74.47 | 75.86 | 73.80 | 74.82 | -0.160% | 138,723 | +26.958% |
| 2020-08-05 | 73.17 | 74.99 | 71.80 | 74.94 | +2.419% | 119,420 | +26.755% |
| 2020-08-04 | 72.60 | 73.36 | 71.40 | 73.17 | +0.785% | 102,488 | +29.821% |
| 2020-08-03 | 74.47 | 74.47 | 71.48 | 72.60 | -2.117% | 158,372 | +30.840% |
| 2020-07-31 | 74.10 | 74.21 | 71.26 | 74.17 | +0.040% | 193,321 | +28.071% |
| 2020-07-30 | 74.41 | 74.59 | 72.80 | 74.14 | -1.527% | 150,131 | +28.122% |
| 2020-07-29 | 72.01 | 76.50 | 72.01 | 75.29 | +0.240% | 205,474 | +26.165% |
| 2020-07-28 | 74.44 | 76.04 | 74.44 | 75.11 | +0.147% | 117,471 | +26.468% |
| 2020-07-27 | 74.84 | 75.99 | 73.91 | 75.00 | -0.040% | 81,415 | +26.653% |
| 2020-07-24 | 75.59 | 76.34 | 74.43 | 75.03 | -0.741% | 163,608 | +26.603% |
| 2020-07-23 | 75.60 | 77.12 | 74.72 | 75.59 | -0.356% | 152,300 | +25.665% |
| 2020-07-22 | 74.62 | 76.34 | 74.62 | 75.86 | +0.583% | 96,149 | +25.218% |
| 2020-07-21 | 75.20 | 76.47 | 74.84 | 75.42 | +1.466% | 56,844 | +25.948% |
| 2020-07-20 | 75.68 | 75.68 | 73.36 | 74.33 | -1.797% | 58,537 | +27.795% |
| 2020-07-17 | 75.58 | 76.92 | 75.06 | 75.69 | 0.000% | 79,195 | +25.499% |