Dark

MGLN
Magellan Health Services, Inc.
stock NASDAQ

Inactive

Jan 3, 2022

94.99USD0.000%(0.00)891,527

Pre-market

0.00USD-100.000%(-94.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-03	94.9950	95.3600	94.9700	94.9900	0.000%	891,527	0.000%
2021-12-31	94.9800	95.0500	94.9600	94.9900	+0.011%	214,748	0.000%
2021-12-30	94.8800	95.0200	94.8800	94.9800	+0.095%	84,130	+0.011%
2021-12-29	94.7900	94.9600	94.7000	94.8900	+0.032%	49,280	+0.105%
2021-12-28	94.8500	94.9000	94.8050	94.8600	+0.011%	82,947	+0.137%
2021-12-27	94.8800	94.9500	94.7700	94.8500	+0.074%	132,181	+0.148%
2021-12-23	94.7400	94.9200	94.6450	94.7800	+0.095%	280,326	+0.222%
2021-12-22	94.7000	94.7000	94.5300	94.6900	+0.116%	73,408	+0.317%
2021-12-21	94.3600	94.7400	94.3600	94.5800	+0.191%	87,246	+0.433%
2021-12-20	94.3700	94.6000	94.3700	94.4000	-0.053%	191,515	+0.625%
2021-12-17	94.6400	94.8500	94.3400	94.4500	-0.211%	596,669	+0.572%
2021-12-16	94.6400	94.8400	94.2600	94.6500	+0.424%	111,624	+0.359%
2021-12-15	94.2800	94.8500	94.2400	94.2500	0.000%	257,662	+0.785%
2021-12-14	94.4900	94.5000	92.6250	94.2500	-0.106%	164,794	+0.785%
2021-12-13	94.4000	94.6900	94.3500	94.3500	-0.127%	103,596	+0.678%
2021-12-10	94.4100	94.5600	94.3600	94.4700	+0.127%	208,225	+0.550%
2021-12-09	94.5100	94.8500	94.3500	94.3500	-0.264%	60,502	+0.678%
2021-12-08	94.4700	94.9000	94.4700	94.6000	+0.063%	64,822	+0.412%
2021-12-07	94.5200	94.7550	94.3900	94.5400	+0.032%	61,218	+0.476%
2021-12-06	94.8100	94.8100	94.5100	94.5100	+0.074%	71,339	+0.508%
2021-12-03	94.4500	94.6100	94.4350	94.4400	-0.190%	80,101	+0.582%
2021-12-02	94.4000	94.6400	94.3000	94.6200	+0.265%	117,894	+0.391%
2021-12-01	94.6600	95.2300	94.3000	94.3700	-0.443%	288,847	+0.657%
2021-11-30	94.4000	94.7900	94.2800	94.7900	+0.402%	168,343	+0.211%
2021-11-29	94.6400	94.6400	94.4100	94.4100	-0.254%	98,788	+0.614%
2021-11-26	94.4500	94.6500	94.3900	94.6500	+0.053%	82,157	+0.359%
2021-11-24	94.8300	95.1500	94.5000	94.6000	-0.243%	34,201	+0.412%
2021-11-23	94.5800	95.0300	94.5300	94.8300	+0.392%	90,559	+0.169%
2021-11-22	95.5500	95.7400	94.2700	94.4600	-0.127%	89,508	+0.561%
2021-11-19	94.6800	94.8100	94.5800	94.5800	-0.137%	205,960	+0.433%
2021-11-18	94.6800	94.7800	94.6800	94.7100	+0.021%	104,104	+0.296%
2021-11-17	94.7200	94.8900	94.6800	94.6900	-0.105%	73,673	+0.317%
2021-11-16	94.7000	94.9500	94.7000	94.7900	+0.084%	99,735	+0.211%
2021-11-15	95.2600	95.4200	94.7000	94.7100	-0.095%	64,350	+0.296%
2021-11-12	94.8100	94.8900	94.6800	94.8000	-0.011%	255,767	+0.200%
2021-11-11	94.7600	94.8500	94.6800	94.8100	+0.053%	68,294	+0.190%
2021-11-10	94.8300	94.9700	94.6600	94.7600	-0.074%	95,197	+0.243%
2021-11-09	94.7700	94.9500	94.7200	94.8300	+0.032%	144,385	+0.169%
2021-11-08	94.8800	94.9500	94.7400	94.8000	+0.053%	99,751	+0.200%
2021-11-05	94.8000	95.0400	94.7250	94.7500	-0.053%	253,679	+0.253%
2021-11-04	99.3550	99.3550	94.7200	94.8000	+0.063%	67,635	+0.200%
2021-11-03	94.7000	94.8500	94.7000	94.7400	-0.053%	357,439	+0.264%
2021-11-02	94.9800	94.9900	94.7000	94.7900	-0.410%	67,123	+0.211%
2021-11-01	94.8400	95.1800	94.6900	95.1800	+0.369%	107,424	-0.200%
2021-10-29	94.8200	94.8400	94.6500	94.8300	+0.042%	104,150	+0.169%
2021-10-28	94.8000	94.8300	94.7000	94.7900	+0.032%	64,387	+0.211%
2021-10-27	94.7600	94.8100	94.6600	94.7600	-0.042%	106,840	+0.243%
2021-10-26	94.8200	94.9400	94.7300	94.8000	-0.032%	99,030	+0.200%
2021-10-25	94.7700	94.8550	94.7200	94.8300	+0.042%	98,763	+0.169%
2021-10-22	94.9400	94.9600	94.7400	94.7900	-0.042%	68,936	+0.211%
2021-10-21	94.7100	94.8700	94.6600	94.8300	+0.042%	127,465	+0.169%
2021-10-20	94.7400	94.8450	94.6800	94.7900	+0.053%	90,380	+0.211%
2021-10-19	94.6000	94.7500	94.6000	94.7400	+0.074%	60,257	+0.264%
2021-10-18	94.6300	94.6700	94.5200	94.6700	+0.042%	70,882	+0.338%
2021-10-15	94.8000	94.8150	94.5500	94.6300	-0.116%	212,958	+0.380%
2021-10-14	94.7700	94.8000	94.6400	94.7400	+0.063%	97,875	+0.264%
2021-10-13	94.7300	94.7400	94.6400	94.6800	-0.011%	71,191	+0.327%
2021-10-12	94.6800	94.8000	94.6300	94.6900	+0.011%	84,450	+0.317%
2021-10-11	94.6800	94.7500	94.6600	94.6800	0.000%	80,127	+0.327%
2021-10-08	94.7100	94.7600	94.6550	94.6800	-0.053%	70,352	+0.327%
2021-10-07	94.6600	94.8700	82.9400	94.7300	+0.021%	1,072,376	+0.274%
2021-10-06	94.6200	94.7600	94.6100	94.7100	-0.074%	103,142	+0.296%
2021-10-05	94.6300	94.8800	94.6000	94.7800	+0.095%	116,871	+0.222%
2021-10-04	94.6800	94.8100	94.5000	94.6900	+0.011%	172,308	+0.317%
2021-10-01	94.6100	94.7500	93.8700	94.6800	+0.137%	219,724	+0.327%
2021-09-30	94.6500	94.7600	94.4700	94.5500	-0.169%	187,094	+0.465%
2021-09-29	94.7000	94.8400	94.5900	94.7100	+0.011%	92,138	+0.296%
2021-09-28	94.7000	94.7550	94.6200	94.7000	+0.159%	202,316	+0.306%
2021-09-27	94.7300	94.7800	94.5000	94.5500	-0.063%	103,545	+0.465%
2021-09-24	94.7600	94.8200	94.5800	94.6100	-0.011%	77,662	+0.402%
2021-09-23	94.7200	94.7200	94.5400	94.6200	+0.011%	156,517	+0.391%
2021-09-22	94.7200	94.7400	94.5900	94.6100	-0.011%	230,659	+0.402%
2021-09-21	94.8000	94.8000	94.5800	94.6200	-0.127%	115,411	+0.391%
2021-09-20	94.7000	94.8600	94.5350	94.7400	+0.127%	168,245	+0.264%
2021-09-17	94.5300	95.2500	94.2500	94.6200	0.000%	903,229	+0.391%
2021-09-16	94.6700	94.9100	94.6200	94.6200	-0.021%	971,246	+0.391%
2021-09-15	94.7000	94.7900	94.6100	94.6400	+0.011%	166,340	+0.370%
2021-09-14	94.7000	94.7000	94.5800	94.6300	+0.021%	222,945	+0.380%
2021-09-13	94.7000	94.7000	94.4700	94.6100	-0.074%	242,440	+0.402%
2021-09-10	94.6900	94.6900	94.5600	94.6800	+0.074%	262,367	+0.327%
2021-09-09	94.6700	94.7700	94.5600	94.6100	-0.084%	301,022	+0.402%
2021-09-08	94.7500	94.7800	94.6500	94.6900	-0.084%	187,719	+0.317%
2021-09-07	94.6600	94.9100	94.5600	94.7700	+0.106%	170,313	+0.232%
2021-09-03	94.6400	94.7600	94.5600	94.6700	+0.074%	207,622	+0.338%
2021-09-02	94.2500	94.9500	94.2500	94.6000	-0.021%	206,634	+0.412%
2021-09-01	94.6200	94.7500	94.5800	94.6200	0.000%	164,681	+0.391%
2021-08-31	94.6000	94.6700	94.5800	94.6200	+0.021%	274,247	+0.391%
2021-08-30	94.6100	94.6900	94.5500	94.6000	+0.032%	204,033	+0.412%
2021-08-27	94.6000	94.7700	94.5200	94.5700	0.000%	209,266	+0.444%
2021-08-26	94.5900	94.7150	94.5400	94.5700	+0.021%	130,479	+0.444%
2021-08-25	94.2300	94.6000	94.2300	94.5500	-0.011%	130,707	+0.465%
2021-08-24	94.6000	94.6400	94.5200	94.5600	+0.011%	139,305	+0.455%
2021-08-23	94.6300	94.7000	94.5200	94.5500	0.000%	165,547	+0.465%
2021-08-20	94.6400	94.7400	94.5500	94.5500	-0.158%	227,599	+0.465%
2021-08-19	94.6200	94.7300	94.5350	94.7000	+0.021%	178,387	+0.306%
2021-08-18	94.6500	94.7600	94.6100	94.6800	-0.011%	278,675	+0.327%
2021-08-17	94.5500	94.7000	94.5500	94.6900	+0.074%	330,116	+0.317%
2021-08-16	94.5300	94.6600	94.4800	94.6200	+0.021%	164,896	+0.391%
2021-08-13	94.5700	94.6200	94.5200	94.6000	+0.053%	68,211	+0.412%
2021-08-12	94.5100	94.7100	94.5100	94.5500	-0.095%	270,669	+0.465%
2021-08-11	94.6000	94.6800	94.4400	94.6400	0.000%	182,221	+0.370%
2021-08-10	94.6400	94.6500	94.4200	94.6400	-0.011%	306,663	+0.370%
2021-08-09	94.5100	94.7000	94.3600	94.6500	-0.053%	138,301	+0.359%
2021-08-06	94.4700	94.7000	94.4400	94.7000	+0.032%	130,353	+0.306%
2021-08-05	94.4200	94.7500	94.3000	94.6700	+0.106%	236,430	+0.338%
2021-08-04	94.4300	94.8100	94.2900	94.5700	+0.180%	303,595	+0.444%
2021-08-03	94.4600	94.6900	94.3000	94.4000	-0.021%	196,103	+0.625%
2021-08-02	94.4400	94.6500	94.3800	94.4200	+0.106%	276,915	+0.604%
2021-07-30	94.3100	94.6700	94.2700	94.3200	+0.021%	290,625	+0.710%
2021-07-29	94.4800	94.4800	94.3000	94.3000	-0.117%	196,354	+0.732%
2021-07-28	94.4200	94.5300	94.3250	94.4100	+0.011%	203,638	+0.614%
2021-07-27	94.5400	94.6000	94.2900	94.4000	-0.159%	448,831	+0.625%
2021-07-26	94.5700	94.6800	94.5300	94.5500	-0.063%	109,362	+0.465%
2021-07-23	94.6400	94.7800	94.5900	94.6100	-0.042%	90,156	+0.402%
2021-07-22	94.5000	94.6800	94.5000	94.6500	+0.011%	48,614	+0.359%
2021-07-21	94.5900	94.7900	94.3800	94.6400	+0.222%	128,186	+0.370%
2021-07-20	94.3700	94.9800	94.3500	94.4300	-0.063%	182,073	+0.593%
2021-07-19	94.3500	94.5300	94.2950	94.4900	+0.106%	172,225	+0.529%
2021-07-16	94.4400	94.4400	94.2800	94.3900	+0.042%	90,501	+0.636%
2021-07-15	94.2500	94.4900	94.2100	94.3500	+0.064%	144,130	+0.678%
2021-07-14	94.2500	94.3800	94.2100	94.2900	+0.042%	108,727	+0.742%
2021-07-13	94.3700	94.5950	94.1800	94.2500	-0.296%	136,999	+0.785%
2021-07-12	94.7100	94.7100	94.1900	94.5300	+0.297%	251,728	+0.487%
2021-07-09	94.2900	94.3200	94.1650	94.2500	-0.042%	145,937	+0.785%
2021-07-08	94.1600	94.3000	94.1600	94.2900	-0.069%	181,351	+0.742%
2021-07-07	94.2850	94.3600	94.1500	94.3550	-0.016%	115,769	+0.673%
2021-07-06	94.2100	94.4650	94.1600	94.3700	+0.127%	178,233	+0.657%
2021-07-02	94.2200	94.4500	94.1500	94.2500	+0.053%	91,733	+0.785%
2021-07-01	94.2500	94.3600	94.1200	94.2000	0.000%	124,632	+0.839%
2021-06-30	94.2200	94.3750	94.1500	94.2000	+0.053%	220,067	+0.839%
2021-06-29	94.2400	94.3000	94.1500	94.1500	-0.085%	277,784	+0.892%
2021-06-28	94.2500	94.4000	94.2100	94.2300	-0.021%	414,880	+0.807%
2021-06-25	94.4500	94.5000	94.0700	94.2500	-0.159%	722,748	+0.785%
2021-06-24	94.2000	94.5100	94.2000	94.4000	+0.276%	220,309	+0.625%
2021-06-23	94.2700	94.6300	94.1000	94.1400	-0.074%	330,875	+0.903%
2021-06-22	94.2600	94.4900	94.2000	94.2100	-0.074%	169,986	+0.828%
2021-06-21	94.4000	94.4300	94.2500	94.2800	-0.095%	124,351	+0.753%
2021-06-18	94.1000	94.5800	94.1000	94.3700	+0.159%	257,970	+0.657%
2021-06-17	94.3200	94.3900	94.1000	94.2200	-0.159%	180,084	+0.817%
2021-06-16	94.2500	94.4200	94.2000	94.3700	+0.138%	220,252	+0.657%
2021-06-15	94.2700	94.3100	94.1900	94.2400	-0.032%	228,468	+0.796%
2021-06-14	94.2200	94.3300	94.1900	94.2700	+0.021%	153,959	+0.764%
2021-06-11	94.4100	94.4900	94.2500	94.2500	-0.064%	93,763	+0.785%
2021-06-10	94.1000	94.4500	94.1000	94.3100	+0.117%	190,001	+0.721%
2021-06-09	94.2000	94.2500	94.1500	94.2000	+0.106%	161,683	+0.839%
2021-06-08	94.2400	94.2800	94.1000	94.1000	-0.159%	300,617	+0.946%
2021-06-07	94.3900	94.4750	94.2000	94.2500	-0.011%	281,160	+0.785%
2021-06-04	94.4300	94.4300	94.2300	94.2600	+0.032%	159,660	+0.774%
2021-06-03	94.3400	94.4900	94.1400	94.2300	-0.117%	206,069	+0.807%
2021-06-02	94.6900	94.6900	94.2600	94.3400	-0.275%	189,480	+0.689%
2021-06-01	94.1200	94.7500	94.1200	94.6000	+0.435%	402,468	+0.412%
2021-05-28	94.4000	94.4000	94.1300	94.1900	-0.032%	240,024	+0.849%
2021-05-27	94.1700	94.5500	94.0400	94.2200	-0.117%	333,239	+0.817%
2021-05-26	94.5300	94.5300	94.3000	94.3300	-0.074%	274,693	+0.700%
2021-05-25	94.4500	94.5500	94.3700	94.4000	-0.053%	216,803	+0.625%
2021-05-24	94.6000	94.6000	94.4300	94.4500	0.000%	72,514	+0.572%
2021-05-21	94.5800	94.8200	94.3800	94.4500	+0.053%	139,960	+0.572%
2021-05-20	94.6000	94.6100	94.3900	94.4000	-0.233%	85,023	+0.625%
2021-05-19	94.3600	94.6300	94.3450	94.6200	+0.233%	84,471	+0.391%
2021-05-18	94.2800	94.5950	94.2800	94.4000	0.000%	80,149	+0.625%
2021-05-17	94.4500	94.5800	94.3800	94.4000	-0.159%	69,126	+0.625%
2021-05-14	94.4500	94.6700	94.3464	94.5500	+0.138%	160,383	+0.465%
2021-05-13	94.3800	94.5000	94.2700	94.4200	+0.127%	207,166	+0.604%
2021-05-12	94.2400	94.4300	94.0600	94.3000	-0.021%	607,518	+0.732%
2021-05-11	94.0100	94.4500	94.0000	94.3200	+0.234%	220,690	+0.710%
2021-05-10	93.6600	94.2300	93.6600	94.1000	+0.053%	180,646	+0.946%
2021-05-07	94.1100	94.2500	94.0000	94.0500	-0.212%	226,012	+0.999%
2021-05-06	93.4800	94.2600	93.4800	94.2500	+0.405%	267,070	+0.785%
2021-05-05	93.5500	94.1800	92.6302	93.8700	-0.032%	257,365	+1.193%
2021-05-04	94.1300	94.2200	93.8100	93.9000	-0.064%	442,211	+1.161%
2021-05-03	94.2000	94.4500	93.8900	93.9600	-0.255%	339,946	+1.096%
2021-04-30	94.4400	94.4400	94.1000	94.2000	-0.095%	240,909	+0.839%
2021-04-29	94.3100	94.3400	94.1500	94.2900	+0.138%	167,194	+0.742%
2021-04-28	94.1900	94.2900	94.0500	94.1600	0.000%	160,324	+0.881%
2021-04-27	94.0200	94.2300	93.8100	94.1600	+0.011%	196,933	+0.881%
2021-04-26	94.4300	94.4300	94.1500	94.1500	-0.297%	154,155	+0.892%
2021-04-23	93.9500	94.4500	93.9500	94.4300	+0.490%	134,628	+0.593%
2021-04-22	94.0500	94.1850	93.9200	93.9700	+0.075%	93,000	+1.085%
2021-04-21	93.9500	94.1400	93.8250	93.9000	0.000%	157,467	+1.161%
2021-04-20	94.0300	94.1900	93.8000	93.9000	-0.064%	144,876	+1.161%
2021-04-19	94.2200	94.2300	93.7500	93.9600	-0.106%	138,246	+1.096%
2021-04-16	94.4500	94.4500	94.0200	94.0600	-0.180%	144,528	+0.989%
2021-04-15	94.0100	94.4000	94.0100	94.2300	+0.202%	80,383	+0.807%
2021-04-14	94.3500	94.4000	93.9900	94.0400	-0.329%	226,631	+1.010%
2021-04-13	93.9400	94.4200	93.8100	94.3500	+0.522%	93,700	+0.678%
2021-04-12	94.0000	94.0300	93.6800	93.8600	-0.213%	98,839	+1.204%
2021-04-09	93.9900	94.0600	93.7100	94.0600	+0.128%	124,939	+0.989%
2021-04-08	93.9600	94.2000	93.7900	93.9400	+0.107%	201,505	+1.118%
2021-04-07	94.1000	94.1000	93.6400	93.8400	-0.223%	165,967	+1.225%
2021-04-06	93.8000	94.2400	93.5915	94.0500	+0.267%	208,044	+0.999%
2021-04-05	93.8500	94.0200	93.5500	93.8000	+0.171%	167,632	+1.269%
2021-04-01	93.4500	93.9500	93.4500	93.6400	+0.429%	324,479	+1.442%
2021-03-31	93.5500	94.1200	93.2400	93.2400	-0.225%	530,935	+1.877%
2021-03-30	93.4400	93.7200	93.3700	93.4500	+0.054%	124,336	+1.648%
2021-03-29	93.5500	94.0900	93.3300	93.4000	-0.469%	112,942	+1.702%
2021-03-26	93.7900	94.1700	93.7000	93.8400	+0.267%	122,893	+1.225%
2021-03-25	93.5100	93.8500	93.2800	93.5900	-0.011%	173,554	+1.496%
2021-03-24	93.6300	93.9900	93.2300	93.6000	-0.171%	119,700	+1.485%
2021-03-23	93.3700	93.7600	92.8250	93.7600	+0.439%	329,598	+1.312%
2021-03-22	93.6100	93.6900	93.2400	93.3500	-0.501%	184,136	+1.757%
2021-03-19	92.9000	94.0200	92.7950	93.8200	+0.503%	387,966	+1.247%
2021-03-18	93.6300	93.7550	93.3000	93.3500	-0.246%	115,441	+1.757%
2021-03-17	93.6200	93.9800	93.5350	93.5800	-0.192%	164,286	+1.507%
2021-03-16	93.6900	94.1300	93.4500	93.7600	-0.213%	184,044	+1.312%
2021-03-15	93.1000	94.7000	93.1000	93.9600	+0.826%	209,278	+1.096%
2021-03-12	93.4000	93.5000	92.9400	93.1900	-0.171%	172,391	+1.932%
2021-03-11	93.1000	93.5400	92.8027	93.3500	0.000%	177,298	+1.757%
2021-03-10	93.0500	93.5800	91.0400	93.3500	+0.571%	575,089	+1.757%
2021-03-09	93.2500	93.5200	92.8100	92.8200	-0.450%	403,176	+2.338%
2021-03-08	93.4000	93.7000	93.0500	93.2400	-0.054%	209,877	+1.877%
2021-03-05	93.2000	93.7500	92.8000	93.2900	-0.193%	208,693	+1.822%
2021-03-04	92.8600	93.5900	91.2800	93.4700	+0.668%	261,021	+1.626%
2021-03-03	93.2800	93.3900	92.7300	92.8500	-0.161%	313,754	+2.305%
2021-03-02	93.1900	93.3100	92.6900	93.0000	-0.247%	317,028	+2.140%
2021-03-01	93.5000	93.8900	93.0700	93.2300	-0.096%	176,707	+1.888%
2021-02-26	93.3000	93.6200	92.6300	93.3200	+0.129%	220,471	+1.790%
2021-02-25	93.2200	93.9900	93.1900	93.2000	+0.011%	179,778	+1.921%
2021-02-24	93.2500	93.6000	93.0100	93.1900	+0.150%	164,601	+1.932%
2021-02-23	92.9500	93.7500	92.7700	93.0500	-0.011%	195,899	+2.085%
2021-02-22	93.3900	93.3900	91.7050	93.0600	-0.193%	188,874	+2.074%
2021-02-19	93.3100	93.4300	93.1500	93.2400	+0.075%	122,632	+1.877%
2021-02-18	93.3100	93.4700	93.0100	93.1700	-0.032%	221,626	+1.953%
2021-02-17	93.4000	93.9500	93.1000	93.2000	-0.512%	124,047	+1.921%
2021-02-16	93.8500	93.8700	93.4100	93.6800	-0.319%	119,306	+1.398%
2021-02-12	93.4100	94.1000	93.1700	93.9800	+0.794%	196,035	+1.075%
2021-02-11	93.6600	93.9000	92.9700	93.2400	-0.299%	333,159	+1.877%
2021-02-10	93.7400	93.9800	93.1500	93.5200	+0.086%	158,818	+1.572%
2021-02-09	93.9400	94.2600	93.4300	93.4400	-0.288%	123,125	+1.659%
2021-02-08	93.9600	94.5000	93.5500	93.7100	-0.499%	145,236	+1.366%
2021-02-05	93.8900	94.3500	93.3300	94.1800	+0.889%	219,420	+0.860%
2021-02-04	94.5000	94.5000	93.3000	93.3500	-1.384%	196,247	+1.757%
2021-02-03	93.7000	94.8200	93.5600	94.6600	+1.025%	304,154	+0.349%
2021-02-02	94.0900	94.3200	93.5500	93.7000	+0.032%	158,364	+1.377%
2021-02-01	94.2800	94.4900	93.5900	93.6700	-0.330%	266,288	+1.409%
2021-01-29	93.1300	94.5700	92.8100	93.9800	+0.869%	514,000	+1.075%
2021-01-28	93.3800	94.0000	92.5400	93.1700	-0.032%	568,678	+1.953%
2021-01-27	94.5500	94.6000	93.0200	93.2000	-1.428%	742,501	+1.921%
2021-01-26	94.7200	94.8000	94.5300	94.5500	-0.179%	245,467	+0.465%
2021-01-25	94.5000	94.7800	94.4050	94.7200	+0.180%	282,101	+0.285%
2021-01-22	94.4800	94.6500	94.4600	94.5500	+0.042%	257,304	+0.465%
2021-01-21	94.4500	94.6200	94.4000	94.5100	+0.095%	338,244	+0.508%
2021-01-20	94.5100	94.6900	94.3700	94.4200	-0.275%	350,974	+0.604%
2021-01-19	94.5500	94.7300	94.4100	94.6800	+0.137%	252,261	+0.327%
2021-01-15	94.4500	94.6000	94.3300	94.5500	0.000%	705,539	+0.465%
2021-01-14	94.5900	94.7900	94.3100	94.5500	+0.116%	725,400	+0.465%
2021-01-13	94.4400	94.7500	94.3000	94.4400	-0.116%	393,358	+0.582%
2021-01-12	94.5100	94.8600	94.2600	94.5500	+0.148%	371,248	+0.465%
2021-01-11	94.2800	95.0000	94.1700	94.4100	+0.064%	463,187	+0.614%
2021-01-08	94.9000	95.1000	93.9000	94.3500	-0.212%	523,364	+0.678%
2021-01-07	94.7100	95.1250	94.4050	94.5500	-0.453%	870,763	+0.465%
2021-01-06	94.0900	95.4300	94.0900	94.9800	+1.507%	1,219,133	+0.011%
2021-01-05	93.4100	94.7100	93.2000	93.5700	-0.075%	1,410,322	+1.518%
2021-01-04	92.7600	94.2300	92.7000	93.6400	+13.037%	4,748,614	+1.442%
2020-12-31	82.3300	83.3200	80.3850	82.8400	+0.583%	86,960	+14.667%
2020-12-30	82.7200	83.3800	82.0400	82.3600	-0.327%	74,420	+15.335%
2020-12-29	82.4700	83.1460	81.8650	82.6300	+0.352%	83,106	+14.958%
2020-12-28	82.1900	82.9900	81.5900	82.3400	+0.845%	82,738	+15.363%
2020-12-24	81.7400	82.0500	81.0552	81.6500	-0.135%	44,866	+16.338%
2020-12-23	80.2100	82.0000	80.2100	81.7600	+2.765%	107,374	+16.182%
2020-12-22	79.6600	81.5000	77.5500	79.5600	+0.126%	111,580	+19.394%
2020-12-21	78.2400	79.5400	77.5600	79.4600	-0.488%	170,913	+19.544%
2020-12-18	82.3200	82.3200	79.3900	79.8500	-2.264%	338,388	+18.961%
2020-12-17	81.2000	81.8800	80.5500	81.7000	+1.039%	127,688	+16.267%
2020-12-16	81.6900	81.8100	80.4500	80.8600	-0.676%	136,242	+17.475%
2020-12-15	80.5900	81.6200	79.9800	81.4100	+1.597%	139,966	+16.681%
2020-12-14	80.3700	81.5000	79.8800	80.1300	+0.225%	104,620	+18.545%
2020-12-11	79.7200	80.9600	79.4350	79.9500	-0.187%	123,372	+18.812%
2020-12-10	79.5100	81.0900	77.9471	80.1000	+0.363%	79,773	+18.589%
2020-12-09	79.6900	81.0100	78.6800	79.8100	+0.239%	98,172	+19.020%
2020-12-08	77.1900	79.9950	76.8600	79.6200	+2.563%	160,722	+19.304%
2020-12-07	78.3400	79.7200	76.8300	77.6300	-1.360%	83,274	+22.362%
2020-12-04	78.4400	79.6400	77.9900	78.7000	+1.326%	86,547	+20.699%
2020-12-03	78.7600	79.2600	77.4000	77.6700	-1.120%	70,167	+22.299%
2020-12-02	79.0100	80.2700	78.0200	78.5500	-0.708%	141,073	+20.929%
2020-12-01	80.0200	80.8800	79.0200	79.1100	+0.076%	227,731	+20.073%
2020-11-30	80.6300	81.4600	78.8800	79.0500	-2.311%	188,120	+20.164%
2020-11-27	80.9700	81.8400	80.1400	80.9200	+0.459%	37,757	+17.388%
2020-11-25	80.3000	81.8200	79.1500	80.5500	-1.648%	131,571	+17.927%
2020-11-24	81.1800	83.5900	81.0500	81.9000	+1.866%	108,823	+15.983%
2020-11-23	81.1300	82.0000	79.6800	80.4000	+0.062%	90,855	+18.147%
2020-11-20	79.5700	81.1100	79.5500	80.3500	+0.050%	123,759	+18.220%
2020-11-19	82.0000	82.7200	78.7500	80.3100	-2.359%	222,002	+18.279%
2020-11-18	84.9400	85.2300	81.8700	82.2500	-2.778%	123,138	+15.489%
2020-11-17	84.7000	85.7000	83.9200	84.6000	-1.134%	148,012	+12.281%
2020-11-16	86.3800	87.5200	83.7300	85.5700	+0.564%	229,830	+11.009%
2020-11-13	81.6800	85.1300	80.7400	85.0900	+7.383%	258,409	+11.635%
2020-11-12	80.0600	80.9600	78.9200	79.2400	-1.979%	137,553	+19.876%
2020-11-11	81.7400	82.4600	79.8600	80.8400	-0.761%	80,314	+17.504%
2020-11-10	78.1200	82.4800	77.9000	81.4600	+4.489%	130,040	+16.609%
2020-11-09	79.8800	81.2100	77.8300	77.9600	+2.216%	111,652	+21.845%
2020-11-06	79.1600	79.1600	76.0400	76.2700	-3.578%	99,170	+24.544%
2020-11-05	79.8700	80.7500	78.2800	79.1000	-0.815%	136,079	+20.088%
2020-11-04	78.3700	80.0500	78.3700	79.7500	+4.535%	196,720	+19.110%
2020-11-03	74.1500	76.7400	73.4400	76.2900	+4.593%	169,389	+24.512%
2020-11-02	72.8700	73.5600	70.9500	72.9400	+0.927%	130,471	+30.230%
2020-10-30	74.5500	75.4400	71.1000	72.2700	-3.110%	273,358	+31.438%
2020-10-29	72.7900	76.7300	72.2600	74.5900	+2.010%	159,577	+27.350%
2020-10-28	73.2500	74.4700	71.4800	73.1200	-2.272%	152,923	+29.910%
2020-10-27	76.1100	76.1100	73.9900	74.8200	-2.094%	152,896	+26.958%
2020-10-26	77.2300	77.4200	75.6500	76.4200	-1.912%	58,420	+24.300%
2020-10-23	78.5000	79.1300	77.7000	77.9100	-0.077%	67,690	+21.923%
2020-10-22	76.9800	78.4500	76.9000	77.9700	+1.576%	57,629	+21.829%
2020-10-21	76.5300	77.3100	76.2300	76.7600	+0.458%	59,791	+23.749%
2020-10-20	76.4600	77.1500	75.8700	76.4100	+0.355%	138,623	+24.316%
2020-10-19	78.3800	78.6100	76.1400	76.1400	-2.696%	81,736	+24.757%
2020-10-16	78.6200	79.8700	78.0300	78.2500	-0.458%	63,346	+21.393%
2020-10-15	77.2700	79.2900	75.0000	78.6100	+0.666%	151,712	+20.837%
2020-10-14	78.7700	79.2800	77.8000	78.0900	-0.370%	72,575	+21.642%
2020-10-13	78.6500	79.7100	78.0500	78.3800	-0.659%	111,503	+21.192%
2020-10-12	77.8100	79.4800	77.8100	78.9000	+1.505%	140,570	+20.393%
2020-10-09	78.1600	78.2300	77.5200	77.7300	+0.168%	76,138	+22.205%
2020-10-08	78.3100	78.3100	77.1000	77.6000	-0.385%	68,196	+22.410%
2020-10-07	77.7700	78.5300	77.3100	77.9000	+1.090%	124,022	+21.938%
2020-10-06	78.7100	78.7100	77.0600	77.0600	-1.281%	182,354	+23.268%
2020-10-05	78.0000	78.9000	77.4200	78.0600	+0.296%	208,422	+21.688%
2020-10-02	74.9500	78.1300	74.9500	77.8300	+2.341%	103,499	+22.048%
2020-10-01	76.3100	76.3900	74.2100	76.0500	+0.356%	84,963	+24.905%
2020-09-30	74.8000	76.9400	74.8000	75.7800	+1.432%	178,492	+25.350%
2020-09-29	74.0400	74.8000	73.1000	74.7100	+1.261%	101,442	+27.145%
2020-09-28	73.8200	75.5800	73.1700	73.7800	+0.861%	145,377	+28.748%
2020-09-25	71.1400	73.3300	70.9300	73.1500	+2.250%	147,396	+29.856%
2020-09-24	71.1400	72.5600	70.1700	71.5400	+0.534%	168,041	+32.779%
2020-09-23	71.7900	72.3400	70.4900	71.1600	-0.808%	127,143	+33.488%
2020-09-22	70.9700	72.6100	69.8500	71.7400	+0.744%	123,440	+32.409%
2020-09-21	73.0800	73.0800	69.3500	71.2100	-4.455%	169,673	+33.394%
2020-09-18	74.3200	76.1000	73.9400	74.5300	+0.594%	267,562	+27.452%
2020-09-17	74.7700	75.2100	73.4900	74.0900	-1.698%	150,342	+28.209%
2020-09-16	75.7000	77.1400	75.2400	75.3700	-0.119%	96,529	+26.032%
2020-09-15	76.0000	76.4400	75.1100	75.4600	-0.291%	82,438	+25.881%
2020-09-14	75.3300	76.7900	74.8100	75.6800	+1.204%	101,174	+25.515%
2020-09-11	76.4500	76.7700	74.4800	74.7800	-1.631%	114,501	+27.026%
2020-09-10	76.2200	77.1000	75.3800	76.0200	+0.185%	160,180	+24.954%
2020-09-09	75.4100	76.2600	73.4600	75.8800	+1.349%	231,555	+25.185%
2020-09-08	75.0500	75.5400	74.0600	74.8700	-0.926%	116,919	+26.873%
2020-09-04	75.8100	76.0000	73.2200	75.5700	+0.948%	115,478	+25.698%
2020-09-03	76.0000	76.1000	73.9100	74.8600	-1.435%	100,345	+26.890%
2020-09-02	75.7000	77.4700	75.5300	75.9500	+0.450%	106,591	+25.069%
2020-09-01	75.2300	76.0400	74.7300	75.6100	+0.199%	92,798	+25.632%
2020-08-31	75.5500	76.8400	75.1900	75.4600	-0.304%	170,928	+25.881%
2020-08-28	75.0700	75.8100	74.8300	75.6900	+1.380%	68,299	+25.499%
2020-08-27	73.3800	75.1700	72.1000	74.6600	+2.120%	77,599	+27.230%
2020-08-26	73.3900	73.3900	71.8300	73.1100	-0.517%	89,845	+29.928%
2020-08-25	72.7600	73.7900	71.9800	73.4900	+1.073%	62,684	+29.256%
2020-08-24	74.5300	75.1300	72.0900	72.7100	-1.690%	99,100	+30.642%
2020-08-21	74.5100	75.0800	73.4900	73.9600	-0.977%	99,346	+28.434%
2020-08-20	74.7500	75.7900	73.6600	74.6900	-1.178%	106,531	+27.179%
2020-08-19	75.6300	76.7900	74.9500	75.5800	-0.079%	107,187	+25.681%
2020-08-18	75.8500	76.1300	74.8600	75.6400	-0.132%	72,542	+25.582%
2020-08-17	76.0300	76.6800	75.5200	75.7400	-0.211%	102,367	+25.416%
2020-08-14	75.6600	76.2700	75.0100	75.9000	+0.092%	72,656	+25.152%
2020-08-13	76.0300	76.5500	75.2400	75.8300	-0.381%	86,224	+25.267%
2020-08-12	76.7900	76.7900	75.8300	76.1200	+0.396%	105,452	+24.790%
2020-08-11	76.3700	77.2100	75.1300	75.8200	+0.477%	128,271	+25.284%
2020-08-10	75.0100	76.6600	74.9100	75.4600	+0.680%	90,198	+25.881%
2020-08-07	74.6100	75.6300	73.6400	74.9500	+0.174%	128,496	+26.738%
2020-08-06	74.4700	75.8600	73.8000	74.8200	-0.160%	138,723	+26.958%
2020-08-05	73.1700	74.9900	71.8000	74.9400	+2.419%	119,420	+26.755%
2020-08-04	72.6000	73.3600	71.4000	73.1700	+0.785%	102,488	+29.821%
2020-08-03	74.4700	74.4700	71.4800	72.6000	-2.117%	158,372	+30.840%
2020-07-31	74.1000	74.2100	71.2600	74.1700	+0.040%	193,321	+28.071%
2020-07-30	74.4100	74.5900	72.8000	74.1400	-1.527%	150,131	+28.122%
2020-07-29	72.0100	76.5000	72.0100	75.2900	+0.240%	205,474	+26.165%
2020-07-28	74.4400	76.0400	74.4400	75.1100	+0.147%	117,471	+26.468%
2020-07-27	74.8400	75.9900	73.9100	75.0000	-0.040%	81,415	+26.653%
2020-07-24	75.5900	76.3400	74.4300	75.0300	-0.741%	163,608	+26.603%
2020-07-23	75.6000	77.1200	74.7200	75.5900	-0.356%	152,300	+25.665%
2020-07-22	74.6200	76.3400	74.6200	75.8600	+0.583%	96,149	+25.218%
2020-07-21	75.2000	76.4700	74.8400	75.4200	+1.466%	56,844	+25.948%
2020-07-20	75.6800	75.6800	73.3600	74.3300	-1.797%	58,537	+27.795%
2020-07-17	75.5800	76.9200	75.0600	75.6900	+0.079%	79,195	+25.499%