Dark

VAR
Varian Medical Systems, Inc.
stock NYSE

Inactive

Apr 14, 2021

177.07USD-0.023%(-0.04)536,276

Pre-market

0.00USD-100.000%(-177.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-14	177.0600	177.2000	177.0300	177.0700	-0.023%	536,276	0.000%
2021-04-13	177.1000	177.2600	177.1000	177.1100	-0.006%	317,765	-0.023%
2021-04-12	177.2500	177.3000	176.9900	177.1200	-0.051%	711,303	-0.028%
2021-04-09	177.3600	177.3600	177.2100	177.2100	-0.006%	456,959	-0.079%
2021-04-08	177.2400	177.3600	177.2000	177.2200	-0.039%	633,041	-0.085%
2021-04-07	177.3200	177.3800	177.1950	177.2900	+0.175%	1,058,869	-0.124%
2021-04-06	176.9000	176.9900	176.7300	176.9800	+0.074%	420,893	+0.051%
2021-04-05	176.8600	176.9200	176.6800	176.8500	+0.028%	1,152,919	+0.124%
2021-04-01	176.5800	176.8100	176.4600	176.8000	+0.153%	721,682	+0.153%
2021-03-31	176.6400	176.9500	176.5300	176.5300	-0.226%	1,273,141	+0.306%
2021-03-30	176.5600	176.9300	176.4100	176.9300	+0.130%	930,033	+0.079%
2021-03-29	176.6000	176.7400	176.4400	176.7000	+0.057%	1,049,189	+0.209%
2021-03-26	176.6500	176.7000	176.4200	176.6000	+0.006%	466,677	+0.266%
2021-03-25	176.5700	176.8000	176.3200	176.5900	+0.085%	776,330	+0.272%
2021-03-24	176.2900	176.5700	176.2600	176.4400	+0.119%	753,206	+0.357%
2021-03-23	176.3200	176.4000	176.1800	176.2300	-0.040%	562,741	+0.477%
2021-03-22	176.3600	176.6500	176.1500	176.3000	-0.085%	679,169	+0.437%
2021-03-19	176.5500	176.6000	176.2500	176.4500	-0.057%	997,220	+0.351%
2021-03-18	176.1200	176.6500	176.0000	176.5500	+0.250%	849,108	+0.295%
2021-03-17	176.2900	176.4300	176.1100	176.1100	-0.051%	674,970	+0.545%
2021-03-16	176.2100	176.4000	176.1900	176.2000	-0.068%	670,979	+0.494%
2021-03-15	176.3000	176.5000	176.2900	176.3200	+0.057%	863,806	+0.425%
2021-03-12	176.2100	176.4400	176.1600	176.2200	-0.045%	478,825	+0.482%
2021-03-11	176.0500	176.4700	175.9900	176.3000	+0.165%	750,963	+0.437%
2021-03-10	175.9700	176.2598	175.8950	176.0100	+0.114%	753,172	+0.602%
2021-03-09	175.8200	176.1000	175.8000	175.8100	0.000%	526,387	+0.717%
2021-03-08	175.6100	175.9000	175.5750	175.8100	-0.023%	993,405	+0.717%
2021-03-05	175.9000	175.9900	175.4000	175.8500	+0.085%	769,291	+0.694%
2021-03-04	175.9000	176.0400	175.5500	175.7000	-0.148%	1,073,393	+0.780%
2021-03-03	175.8600	176.1500	175.8500	175.9600	-0.057%	604,305	+0.631%
2021-03-02	175.7600	176.1800	175.7600	176.0600	+0.085%	627,688	+0.574%
2021-03-01	175.5400	175.9500	175.3000	175.9100	+0.365%	1,127,313	+0.659%
2021-02-26	175.7200	176.0000	174.8900	175.2700	-0.273%	1,213,853	+1.027%
2021-02-25	175.8000	176.1600	175.3200	175.7500	-0.028%	669,186	+0.751%
2021-02-24	175.7500	175.9100	175.7100	175.8000	+0.040%	618,763	+0.722%
2021-02-23	176.1900	176.2000	175.7200	175.7300	-0.170%	693,253	+0.763%
2021-02-22	176.1500	176.3500	175.8950	176.0300	-0.181%	771,212	+0.591%
2021-02-19	176.3000	176.3500	176.2200	176.3500	+0.114%	792,439	+0.408%
2021-02-18	176.2800	176.3000	175.9500	176.1500	-0.017%	790,629	+0.522%
2021-02-17	176.0500	176.3800	176.0100	176.1800	+0.017%	403,384	+0.505%
2021-02-16	176.5000	176.5000	176.0800	176.1500	+0.017%	679,941	+0.522%
2021-02-12	176.3200	176.3500	176.0100	176.1200	+0.017%	322,426	+0.539%
2021-02-11	176.3200	176.3300	175.9500	176.0900	-0.068%	983,826	+0.557%
2021-02-10	176.3600	176.4100	176.0600	176.2100	0.000%	430,365	+0.488%
2021-02-09	176.3100	176.4300	176.1900	176.2100	-0.085%	215,381	+0.488%
2021-02-08	176.3800	176.4400	176.2000	176.3600	-0.023%	382,914	+0.403%
2021-02-05	176.4200	176.4200	176.0700	176.4000	+0.187%	378,938	+0.380%
2021-02-04	175.9000	176.3150	175.8500	176.0700	+0.176%	663,112	+0.568%
2021-02-03	176.0300	176.2000	175.7600	175.7600	-0.148%	771,327	+0.745%
2021-02-02	176.2400	176.3500	176.0100	176.0200	-0.040%	472,938	+0.597%
2021-02-01	175.8400	176.3900	175.5700	176.0900	+0.296%	809,657	+0.557%
2021-01-29	175.1500	175.7050	175.0000	175.5700	+0.103%	1,041,900	+0.854%
2021-01-28	175.2000	175.8500	175.1200	175.3900	+0.137%	608,298	+0.958%
2021-01-27	175.1200	175.3500	174.6500	175.1500	-0.114%	1,649,697	+1.096%
2021-01-26	175.3200	175.4500	175.0700	175.3500	+0.011%	551,977	+0.981%
2021-01-25	175.5000	175.6000	175.2500	175.3300	-0.080%	572,822	+0.992%
2021-01-22	175.6500	175.7100	175.4700	175.4700	-0.074%	665,316	+0.912%
2021-01-21	175.7000	175.9200	175.6000	175.6000	-0.148%	670,517	+0.837%
2021-01-20	175.7300	175.9400	175.6500	175.8600	+0.063%	505,087	+0.688%
2021-01-19	175.6500	175.7700	175.4700	175.7500	+0.160%	537,428	+0.751%
2021-01-15	175.2700	175.7450	175.2500	175.4700	+0.114%	547,000	+0.912%
2021-01-14	175.5500	175.6000	175.1500	175.2700	-0.120%	296,207	+1.027%
2021-01-13	175.6100	175.7000	175.2800	175.4800	-0.114%	883,092	+0.906%
2021-01-12	175.5600	175.8000	175.3100	175.6800	-0.040%	679,368	+0.791%
2021-01-11	175.7000	175.7700	175.5400	175.7500	+0.028%	686,299	+0.751%
2021-01-08	175.6900	175.9000	175.5000	175.7000	-0.046%	765,036	+0.780%
2021-01-07	175.3900	175.7900	175.3900	175.7800	+0.165%	892,449	+0.734%
2021-01-06	175.1000	175.5300	175.1000	175.4900	+0.028%	649,339	+0.900%
2021-01-05	175.1000	175.5000	174.9500	175.4400	+0.177%	982,337	+0.929%
2021-01-04	175.2700	175.6400	174.8400	175.1300	+0.069%	1,475,221	+1.108%
2020-12-31	174.9800	175.1200	174.7700	175.0100	+0.160%	550,889	+1.177%
2020-12-30	175.0000	175.3200	174.7300	174.7300	-0.131%	575,088	+1.339%
2020-12-29	174.8600	174.9800	174.7500	174.9600	+0.120%	398,913	+1.206%
2020-12-28	174.8800	174.9400	174.7500	174.7500	-0.011%	369,355	+1.328%
2020-12-24	174.7300	175.0000	174.7000	174.7700	+0.023%	133,114	+1.316%
2020-12-23	174.6000	174.8800	174.5500	174.7300	+0.120%	442,270	+1.339%
2020-12-22	174.4100	174.6000	174.2900	174.5200	-0.052%	581,134	+1.461%
2020-12-21	174.5300	174.6600	174.2200	174.6100	-0.109%	678,972	+1.409%
2020-12-18	174.6400	174.8500	174.3250	174.8000	+0.224%	981,620	+1.299%
2020-12-17	174.5200	174.8100	174.3200	174.4100	-0.040%	663,556	+1.525%
2020-12-16	174.7400	174.7500	174.3800	174.4800	-0.200%	922,128	+1.484%
2020-12-15	174.4700	174.9600	174.1900	174.8300	+0.402%	729,130	+1.281%
2020-12-14	174.6600	175.0500	174.0206	174.1300	-0.258%	1,048,720	+1.688%
2020-12-11	174.8400	174.9000	174.5000	174.5800	-0.172%	668,084	+1.426%
2020-12-10	174.7500	175.2200	174.4700	174.8800	+0.137%	657,451	+1.252%
2020-12-09	174.6100	174.6900	174.4300	174.6400	+0.017%	388,081	+1.391%
2020-12-08	174.3900	174.6900	174.3600	174.6100	-0.040%	591,990	+1.409%
2020-12-07	174.3900	174.6800	174.1700	174.6800	+0.011%	783,378	+1.368%
2020-12-04	174.3600	174.6800	174.2700	174.6600	+0.143%	587,290	+1.380%
2020-12-03	174.2500	174.4800	174.2100	174.4100	+0.086%	547,723	+1.525%
2020-12-02	174.2500	174.4500	174.2500	174.2600	+0.040%	472,535	+1.613%
2020-12-01	174.0900	174.5000	174.0200	174.1900	+0.121%	1,344,983	+1.653%
2020-11-30	174.1300	174.2200	173.7700	173.9800	+0.046%	1,359,755	+1.776%
2020-11-27	174.1200	174.1700	173.9000	173.9000	-0.121%	557,184	+1.823%
2020-11-25	174.1000	174.2300	174.0600	174.1100	-0.006%	854,393	+1.700%
2020-11-24	174.2500	174.2700	174.0000	174.1200	+0.357%	1,729,388	+1.694%
2020-11-23	173.6600	173.6700	173.4600	173.5000	-0.006%	630,744	+2.058%
2020-11-20	173.6500	173.6550	173.3300	173.5100	-0.098%	746,745	+2.052%
2020-11-19	173.4000	173.7200	173.4000	173.6800	+0.242%	581,478	+1.952%
2020-11-18	173.6200	173.6900	173.1800	173.2600	-0.207%	1,046,922	+2.199%
2020-11-17	173.7500	173.7500	173.5100	173.6200	-0.046%	744,144	+1.987%
2020-11-16	173.9800	173.9800	173.5500	173.7000	-0.081%	631,156	+1.940%
2020-11-13	173.5100	173.8600	173.4850	173.8400	+0.196%	991,453	+1.858%
2020-11-12	173.5500	173.6700	173.4200	173.5000	+0.040%	803,453	+2.058%
2020-11-11	173.3100	173.6700	173.3000	173.4300	+0.075%	934,773	+2.099%
2020-11-10	173.2600	173.5500	173.1700	173.3000	+0.185%	1,026,981	+2.175%
2020-11-09	174.3100	174.6000	172.9300	172.9800	-0.426%	1,138,906	+2.364%
2020-11-06	173.5000	173.9000	173.3300	173.7200	+0.196%	668,437	+1.928%
2020-11-05	173.5000	174.0400	173.3800	173.3800	0.000%	545,319	+2.128%
2020-11-04	173.0500	173.7300	172.8700	173.3800	+0.295%	760,600	+2.128%
2020-11-03	172.8000	172.9800	172.5300	172.8700	+0.191%	712,702	+2.430%
2020-11-02	172.7800	173.1100	172.4300	172.5400	-0.150%	776,002	+2.625%
2020-10-30	172.3500	172.8000	172.1800	172.8000	+0.302%	568,715	+2.471%
2020-10-29	172.5000	172.8500	172.1200	172.2800	-0.075%	857,748	+2.780%
2020-10-28	172.5800	172.9800	172.1500	172.4100	-0.318%	1,379,014	+2.703%
2020-10-27	172.3600	173.0800	172.3000	172.9600	+0.290%	850,643	+2.376%
2020-10-26	172.4900	173.0800	172.2600	172.4600	-0.058%	964,846	+2.673%
2020-10-23	173.2900	173.5000	172.3500	172.5600	+0.483%	1,687,810	+2.614%
2020-10-22	172.0000	172.1000	171.5200	171.7300	-0.076%	760,272	+3.110%
2020-10-21	171.9300	172.0700	171.7200	171.8600	+0.035%	739,307	+3.032%
2020-10-20	171.8000	172.1100	171.6700	171.8000	+0.169%	828,423	+3.068%
2020-10-19	172.0500	172.0600	171.5000	171.5100	-0.262%	1,180,565	+3.242%
2020-10-16	172.2000	172.3200	171.9500	171.9600	-0.023%	877,980	+2.972%
2020-10-15	171.9200	172.1600	171.7400	172.0000	0.000%	664,092	+2.948%
2020-10-14	172.1900	172.2400	171.9100	172.0000	-0.017%	1,146,631	+2.948%
2020-10-13	171.9700	172.0900	171.8300	172.0300	+0.087%	1,114,964	+2.930%
2020-10-12	171.6700	172.0000	171.6700	171.8800	-0.012%	1,530,192	+3.020%
2020-10-09	171.9800	171.9800	171.7600	171.9000	+0.041%	884,174	+3.008%
2020-10-08	171.9900	172.0250	171.6300	171.8300	-0.070%	1,117,202	+3.050%
2020-10-07	171.9100	172.0100	171.8600	171.9500	+0.157%	904,185	+2.978%
2020-10-06	171.9500	172.0600	171.5000	171.6800	-0.093%	1,276,072	+3.140%
2020-10-05	172.2900	172.2900	171.7500	171.8400	-0.052%	1,384,703	+3.044%
2020-10-02	171.2100	172.1000	171.2100	171.9300	+0.175%	1,315,040	+2.990%
2020-10-01	172.0000	172.6500	170.9500	171.6300	-0.215%	2,108,879	+3.170%
2020-09-30	172.1300	172.2100	171.9000	172.0000	0.000%	1,584,182	+2.948%
2020-09-29	172.2500	172.2500	171.7500	172.0000	+0.029%	783,500	+2.948%
2020-09-28	172.1800	172.2400	171.7700	171.9500	-0.023%	836,883	+2.978%
2020-09-25	171.9000	172.1600	171.8200	171.9900	+0.076%	750,107	+2.954%
2020-09-24	171.8600	172.4995	171.7900	171.8600	+0.029%	1,325,763	+3.032%
2020-09-23	172.4200	172.8000	171.7500	171.8100	-0.400%	1,963,049	+3.062%
2020-09-22	172.5100	172.7100	172.2400	172.5000	-0.139%	853,686	+2.649%
2020-09-21	172.6900	172.9900	172.0100	172.7400	-0.069%	1,464,944	+2.507%
2020-09-18	173.2000	173.6300	172.6200	172.8600	-0.369%	2,341,882	+2.435%
2020-09-17	173.0200	173.5400	172.7100	173.5000	+0.127%	1,612,489	+2.058%
2020-09-16	173.4000	173.5400	173.2500	173.2800	+0.064%	1,329,428	+2.187%
2020-09-15	173.3500	173.5700	173.1700	173.1700	+0.012%	1,156,096	+2.252%
2020-09-14	173.4800	173.6500	173.1500	173.1500	-0.104%	1,228,698	+2.264%
2020-09-11	173.0700	173.5400	173.0400	173.3300	+0.214%	1,157,255	+2.158%
2020-09-10	173.3400	173.6000	172.8900	172.9600	-0.139%	1,567,008	+2.376%
2020-09-09	173.5700	173.6300	173.0900	173.2000	-0.063%	1,376,897	+2.234%
2020-09-08	173.9500	174.1800	173.2800	173.3100	-0.311%	2,419,642	+2.170%
2020-09-04	174.5100	174.6300	173.5001	173.8500	-0.304%	2,070,636	+1.852%
2020-09-03	174.5000	174.9000	173.8900	174.3800	-0.160%	1,964,715	+1.543%
2020-09-02	173.6900	174.9700	173.6000	174.6600	+0.495%	1,240,226	+1.380%
2020-09-01	173.2500	173.8500	173.2500	173.8000	+0.075%	1,294,906	+1.881%
2020-08-31	173.1100	173.9900	173.0000	173.6700	+0.533%	1,850,567	+1.958%
2020-08-28	172.4000	172.8300	172.1659	172.7500	+0.349%	1,040,060	+2.501%
2020-08-27	172.2500	172.4800	172.0400	172.1500	-0.058%	1,731,405	+2.858%
2020-08-26	172.4000	172.6000	172.2500	172.2500	-0.197%	2,144,126	+2.798%
2020-08-25	172.8200	172.9000	172.5000	172.5900	-0.087%	1,181,365	+2.596%
2020-08-24	172.7500	173.0000	172.6300	172.7400	+0.139%	918,962	+2.507%
2020-08-21	172.9600	173.0400	172.4500	172.5000	-0.145%	1,787,983	+2.649%
2020-08-20	172.8500	173.1100	172.7500	172.7500	-0.127%	1,773,535	+2.501%
2020-08-19	173.0200	173.3200	172.6000	172.9700	-0.064%	1,150,890	+2.370%
2020-08-18	173.3500	173.3500	172.9500	173.0800	-0.017%	1,896,273	+2.305%
2020-08-17	173.2000	173.5000	173.0000	173.1100	-0.023%	1,861,472	+2.288%
2020-08-14	173.1500	173.4500	173.1100	173.1500	-0.058%	2,132,244	+2.264%
2020-08-13	173.4200	173.6000	173.1000	173.2500	-0.098%	2,638,026	+2.205%
2020-08-12	173.7300	174.2900	173.2500	173.4200	+0.075%	1,434,346	+2.105%
2020-08-11	173.2300	173.6900	173.2300	173.2900	-0.023%	2,373,979	+2.181%
2020-08-10	173.4100	173.9900	173.2000	173.3300	-0.282%	1,644,496	+2.158%
2020-08-07	173.0500	173.8200	172.9500	173.8200	+0.422%	1,909,322	+1.870%
2020-08-06	173.5100	173.8450	173.0100	173.0900	-0.242%	3,033,755	+2.299%
2020-08-05	174.6900	175.2700	173.5000	173.5100	-0.567%	2,597,538	+2.052%
2020-08-04	173.6400	176.1900	173.6000	174.5000	+0.189%	3,544,968	+1.473%
2020-08-03	174.7400	175.5700	173.2000	174.1700	+22.036%	12,033,159	+1.665%
2020-07-31	137.9200	142.8500	136.1200	142.7200	+3.181%	1,290,746	+24.068%
2020-07-30	134.6200	138.6900	134.5000	138.3200	+1.296%	1,127,683	+28.015%
2020-07-29	132.5400	138.8100	132.3000	136.5500	+3.596%	1,174,652	+29.674%
2020-07-28	131.6700	133.3700	130.0400	131.8100	-0.932%	857,146	+34.337%
2020-07-27	127.5800	133.7800	127.0300	133.0500	+4.632%	800,290	+33.085%
2020-07-24	129.2500	129.2500	125.8100	127.1600	-1.556%	423,697	+39.250%
2020-07-23	129.6000	130.3500	128.3500	129.1700	-0.393%	427,344	+37.083%
2020-07-22	128.3600	131.0800	128.3600	129.6800	+0.848%	431,220	+36.544%
2020-07-21	129.9800	131.0910	128.1600	128.5900	-0.856%	360,498	+37.701%
2020-07-20	128.7800	130.5500	128.1500	129.7000	+0.224%	652,651	+36.523%
2020-07-17	127.0200	129.8700	126.1800	129.4100	+2.666%	380,742	+36.829%
2020-07-16	125.8400	127.5300	124.9500	126.0500	-0.095%	610,937	+40.476%
2020-07-15	123.8500	126.8900	123.4000	126.1700	+3.647%	514,999	+40.342%
2020-07-14	119.1300	121.7700	118.0100	121.7300	+2.080%	384,981	+45.461%
2020-07-13	119.3400	122.3100	118.8400	119.2500	+0.277%	410,308	+48.486%
2020-07-10	118.4400	118.9700	117.1600	118.9200	+0.363%	297,937	+48.898%
2020-07-09	119.1600	119.9700	117.0650	118.4900	-0.945%	510,409	+49.439%
2020-07-08	120.9800	121.3900	119.0200	119.6200	-0.474%	488,149	+48.027%
2020-07-07	121.4300	122.7500	119.9550	120.1900	-1.942%	473,869	+47.325%
2020-07-06	124.7100	125.6100	121.9700	122.5700	+0.147%	424,803	+44.464%
2020-07-02	123.2700	124.6700	122.1800	122.3900	+0.716%	507,472	+44.677%
2020-07-01	122.8100	124.1100	121.3200	121.5200	-0.816%	692,250	+45.713%
2020-06-30	120.1600	123.4500	119.2800	122.5200	+1.744%	564,947	+44.523%
2020-06-29	117.6500	120.4600	115.5300	120.4200	+3.170%	692,113	+47.044%
2020-06-26	116.0000	116.9600	114.3300	116.7200	+0.647%	2,293,893	+51.705%
2020-06-25	114.9200	116.2450	113.3100	115.9700	+0.485%	855,209	+52.686%
2020-06-24	120.0000	120.3000	114.3000	115.4100	-4.871%	780,574	+53.427%
2020-06-23	120.2800	121.8600	119.1750	121.3200	+2.207%	412,011	+45.953%
2020-06-22	118.9500	119.0000	117.0300	118.7000	-0.645%	450,628	+49.174%
2020-06-19	121.9700	122.8800	118.6600	119.4700	0.000%	900,318	+48.213%
2020-06-18	117.2300	121.2300	117.2200	119.4700	+0.904%	505,942	+48.213%
2020-06-17	118.4700	119.5100	117.8150	118.4000	+0.484%	349,174	+49.552%
2020-06-16	121.3200	121.7000	116.9600	117.8300	+0.692%	601,960	+50.276%
2020-06-15	112.5000	118.9350	111.7950	117.0200	+1.501%	832,022	+51.316%
2020-06-12	117.0300	117.8300	113.1400	115.2900	+1.801%	712,649	+53.587%
2020-06-11	120.1800	120.4200	112.3800	113.2500	-8.009%	997,450	+56.353%
2020-06-10	127.8900	128.2700	121.9500	123.1100	-3.549%	868,528	+43.831%
2020-06-09	133.0300	133.4700	127.5025	127.6400	-4.888%	775,707	+38.726%
2020-06-08	131.6100	134.3100	131.3950	134.2000	+1.382%	697,212	+31.945%
2020-06-05	129.3100	133.5900	129.1700	132.3700	+4.146%	545,138	+33.769%
2020-06-04	127.8000	128.2200	126.5150	127.1000	-1.358%	411,102	+39.315%
2020-06-03	124.9500	129.1000	124.4100	128.8500	+3.744%	633,294	+37.423%
2020-06-02	122.5900	124.2000	121.3500	124.2000	+1.355%	419,619	+42.568%
2020-06-01	121.1600	123.5950	120.7600	122.5400	+0.947%	330,900	+44.500%
2020-05-29	124.1500	125.2100	120.3650	121.3900	-2.144%	1,195,302	+45.869%
2020-05-28	123.4400	125.5400	121.9200	124.0500	+1.897%	584,762	+42.741%
2020-05-27	119.6400	121.9600	119.2900	121.7400	+2.726%	609,052	+45.449%
2020-05-26	118.5600	120.0000	117.1500	118.5100	+2.686%	626,839	+49.414%
2020-05-22	115.8800	116.5900	114.3400	115.4100	-0.302%	391,864	+53.427%
2020-05-21	119.2400	120.6700	115.1500	115.7600	-3.461%	1,108,155	+52.963%
2020-05-20	117.2100	119.9600	116.7800	119.9100	+3.140%	581,361	+47.669%
2020-05-19	118.7800	119.4850	116.2500	116.2600	-2.278%	713,425	+52.305%
2020-05-18	116.8600	119.8700	116.8600	118.9700	+4.332%	917,861	+48.836%
2020-05-15	113.5900	114.9450	112.9800	114.0300	-0.009%	388,806	+55.284%
2020-05-14	114.8900	115.5650	111.9700	114.0400	-2.212%	689,878	+55.270%
2020-05-13	118.7700	119.8400	115.2400	116.6200	-2.058%	760,161	+51.835%
2020-05-12	122.4200	122.7500	119.0400	119.0700	-1.887%	612,365	+48.711%
2020-05-11	118.1800	121.9400	118.0200	121.3600	+2.241%	605,839	+45.905%
2020-05-08	118.7100	119.1450	117.8600	118.7000	+1.505%	590,050	+49.174%
2020-05-07	117.5100	118.5400	116.3000	116.9400	+0.758%	779,396	+51.420%
2020-05-06	115.3500	117.4700	115.0500	116.0600	+0.895%	756,143	+52.568%
2020-05-05	116.5000	119.0000	113.3400	115.0300	+0.577%	1,645,649	+53.934%
2020-05-04	110.5800	115.2200	109.6100	114.3700	+2.694%	1,221,737	+54.822%
2020-05-01	112.4800	113.1700	110.2600	111.3700	-2.632%	835,777	+58.993%
2020-04-30	114.3000	114.9700	112.8200	114.3800	-1.141%	1,157,106	+54.809%
2020-04-29	112.1600	117.2900	110.4300	115.7000	+6.283%	958,490	+53.042%
2020-04-28	111.9200	112.5000	108.7400	108.8600	-1.901%	872,651	+62.658%
2020-04-27	109.2600	111.8900	109.2600	110.9700	+2.107%	514,246	+59.566%
2020-04-24	108.7800	108.8300	106.9000	108.6800	+0.676%	654,626	+62.928%
2020-04-23	108.3700	111.2900	107.3500	107.9500	+0.681%	1,091,819	+64.030%
2020-04-22	104.7800	108.0100	104.5000	107.2200	+2.997%	1,814,323	+65.146%
2020-04-21	109.4300	109.4300	103.6700	104.1000	-7.087%	1,571,943	+70.096%
2020-04-20	114.7900	115.5300	111.7700	112.0400	-3.205%	902,022	+58.042%
2020-04-17	110.5000	115.8600	110.5000	115.7500	+6.800%	877,074	+52.976%
2020-04-16	110.5600	110.5600	107.0300	108.3800	-1.005%	621,189	+63.379%
2020-04-15	110.6900	111.2199	107.0500	109.4800	-2.857%	683,910	+61.737%
2020-04-14	112.3900	114.0850	111.4100	112.7000	+2.241%	654,538	+57.116%
2020-04-13	111.8500	112.0800	108.3700	110.2300	-2.581%	659,486	+60.637%
2020-04-09	111.7300	116.4700	111.6200	113.1500	-1.805%	829,154	+56.491%
2020-04-08	108.4800	116.0000	106.2100	115.2300	+7.571%	964,114	+53.667%
2020-04-07	108.3800	111.2900	105.8300	107.1200	+2.812%	1,035,111	+65.301%
2020-04-06	101.0000	106.1300	99.2400	104.1900	+8.137%	772,748	+69.949%
2020-04-03	97.3000	99.5400	95.0300	96.3500	-1.301%	851,002	+83.778%
2020-04-02	93.1800	98.4800	92.2400	97.6200	+3.367%	939,763	+81.387%
2020-04-01	97.9200	99.2000	92.5650	94.4400	-8.007%	861,510	+87.495%
2020-03-31	103.2300	105.9800	101.8600	102.6600	-1.022%	1,138,052	+72.482%
2020-03-30	102.3600	105.4800	100.7200	103.7200	+2.724%	995,692	+70.719%
2020-03-27	104.8600	104.8600	100.3300	100.9700	-6.699%	984,359	+75.369%
2020-03-26	105.9800	112.0100	104.6900	108.2200	+3.214%	1,078,291	+63.620%
2020-03-25	101.9600	109.8500	101.2100	104.8500	+2.473%	1,145,182	+68.879%
2020-03-24	94.3200	102.6100	93.0700	102.3200	+13.929%	1,134,263	+73.055%
2020-03-23	100.0000	100.0000	89.6200	89.8100	-9.757%	1,259,979	+97.161%
2020-03-20	110.3500	110.3500	98.3050	99.5200	-7.766%	2,001,864	+77.924%
2020-03-19	110.0600	116.4600	103.7300	107.9000	-2.194%	1,127,279	+64.106%
2020-03-18	103.5200	110.9500	103.5100	110.3200	-0.845%	1,296,129	+60.506%
2020-03-17	105.9000	111.9900	100.9800	111.2600	+7.477%	1,698,451	+59.150%
2020-03-16	103.1900	108.0672	103.0100	103.5200	-8.503%	1,826,921	+71.049%
2020-03-13	109.4600	113.7700	106.2300	113.1400	+8.528%	2,243,570	+56.505%
2020-03-12	106.9300	109.6500	102.6400	104.2500	-7.776%	1,170,548	+69.851%
2020-03-11	117.2000	117.2000	111.3100	113.0400	-6.315%	897,691	+56.644%
2020-03-10	118.5500	120.7600	114.0200	120.6600	+4.305%	992,135	+46.751%
2020-03-09	119.6300	119.6300	114.6300	115.6800	-6.942%	1,187,434	+53.069%
2020-03-06	122.4300	124.6800	121.0700	124.3100	-1.145%	562,502	+42.442%
2020-03-05	128.4900	128.9350	124.0000	125.7500	-4.293%	726,325	+40.811%
2020-03-04	127.7500	131.7850	127.0000	131.3900	+4.677%	649,292	+34.767%
2020-03-03	126.0900	128.2900	123.4200	125.5200	-0.814%	914,560	+41.069%
2020-03-02	123.3200	126.5600	120.9800	126.5500	+2.911%	711,260	+39.921%
2020-02-28	122.6200	124.2400	119.8200	122.9700	-2.482%	1,048,709	+43.994%
2020-02-27	127.9300	130.4200	125.6300	126.1000	-3.127%	877,992	+40.420%
2020-02-26	133.1000	134.3400	129.0600	130.1700	-1.371%	733,402	+36.030%
2020-02-25	135.7400	135.8000	131.8000	131.9800	-2.634%	1,109,178	+34.164%
2020-02-24	139.4700	140.6000	134.8000	135.5500	-5.501%	862,121	+30.631%
2020-02-21	144.8200	144.8200	142.2700	143.4400	-1.124%	427,753	+23.445%
2020-02-20	146.5400	146.8950	143.5400	145.0700	-1.044%	336,244	+22.058%
2020-02-19	146.4500	147.8900	146.4500	146.6000	+0.480%	367,472	+20.784%
2020-02-18	146.8000	146.9600	145.4600	145.9000	-0.694%	481,659	+21.364%
2020-02-14	147.1800	147.2000	145.8200	146.9200	+0.007%	452,364	+20.521%
2020-02-13	147.1900	148.1700	146.5600	146.9100	-0.319%	481,912	+20.530%
2020-02-12	145.4500	147.6800	145.2500	147.3800	+1.327%	608,977	+20.145%
2020-02-11	142.8800	145.5850	142.8800	145.4500	+2.286%	565,808	+21.739%
2020-02-10	140.4500	142.3700	139.9700	142.2000	+0.987%	454,535	+24.522%
2020-02-07	142.0700	142.0700	140.3300	140.8100	-1.158%	439,610	+25.751%
2020-02-06	141.7300	142.7500	140.8700	142.4600	+0.671%	597,021	+24.295%
2020-02-05	142.1800	143.5100	141.3350	141.5100	+0.057%	379,511	+25.129%
2020-02-04	142.4100	143.0500	141.1900	141.4300	+0.863%	484,344	+25.200%
2020-02-03	141.9000	143.1600	139.6800	140.2200	-0.249%	642,914	+26.280%
2020-01-31	142.2000	142.9450	140.0000	140.5700	-1.637%	782,253	+25.966%
2020-01-30	141.1900	143.5600	139.4300	142.9100	-3.007%	1,521,804	+23.903%
2020-01-29	147.6300	149.4700	147.2600	147.3400	+0.088%	755,145	+20.178%
2020-01-28	146.8400	149.0350	146.0350	147.2100	+1.141%	843,357	+20.284%
2020-01-27	145.7800	146.2200	143.4500	145.5500	-1.848%	663,572	+21.656%
2020-01-24	149.8500	149.8500	147.2800	148.2900	-0.750%	1,038,992	+19.408%
2020-01-23	148.9700	149.6050	147.6600	149.4100	-0.107%	618,511	+18.513%
2020-01-22	148.7300	150.0600	148.0700	149.5700	+1.013%	781,541	+18.386%
2020-01-21	148.7000	149.1600	147.6600	148.0700	-0.624%	669,925	+19.585%
2020-01-17	148.9300	149.1500	148.3300	149.0000	+0.168%	524,028	+18.839%
2020-01-16	148.4500	149.0000	147.3900	148.7500	+0.711%	303,323	+19.039%
2020-01-15	148.7600	149.2100	146.9600	147.7000	-0.539%	414,070	+19.885%
2020-01-14	146.5500	149.2600	145.6700	148.5000	+1.407%	473,268	+19.239%
2020-01-13	146.6700	147.0000	145.6700	146.4400	-0.123%	688,414	+20.916%
2020-01-10	146.9300	147.3600	146.2800	146.6200	+0.226%	292,955	+20.768%
2020-01-09	146.5900	147.1000	145.8400	146.2900	+0.199%	523,221	+21.040%
2020-01-08	146.5700	147.0550	145.9100	146.0000	-0.157%	609,411	+21.281%
2020-01-07	145.6900	146.9500	145.3800	146.2300	+0.014%	566,247	+21.090%
2020-01-06	144.4100	146.4200	144.1800	146.2100	+0.883%	588,866	+21.107%
2020-01-03	142.4200	145.0400	142.3750	144.9300	+0.083%	682,372	+22.176%
2020-01-02	143.5000	144.8100	142.7800	144.8100	+1.972%	662,675	+22.277%
2019-12-31	141.3400	142.2400	140.8400	142.0100	+0.396%	371,540	+24.688%
2019-12-30	142.3300	142.5800	141.2100	141.4500	-0.555%	321,815	+25.182%
2019-12-27	142.1000	142.7100	141.3600	142.2400	+0.409%	674,575	+24.487%
2019-12-26	143.0000	143.1300	141.3300	141.6600	-0.868%	341,402	+24.996%
2019-12-24	142.7300	142.9900	142.0000	142.9000	+0.070%	124,850	+23.912%
2019-12-23	142.2200	143.2100	141.1600	142.8000	+0.556%	382,866	+23.999%
2019-12-20	142.9700	143.1200	141.8900	142.0100	+0.106%	1,240,535	+24.688%
2019-12-19	141.9400	142.4300	140.6700	141.8600	-0.169%	789,556	+24.820%
2019-12-18	142.9500	143.5500	141.9000	142.1000	-0.497%	763,664	+24.609%
2019-12-17	143.2300	143.6600	142.1200	142.8100	-0.314%	689,743	+23.990%
2019-12-16	142.1200	143.2800	141.5000	143.2600	+1.222%	560,274	+23.600%
2019-12-13	141.2900	142.9000	140.7100	141.5300	-0.233%	585,950	+25.111%
2019-12-12	139.5200	142.1600	139.0600	141.8600	+1.896%	812,144	+24.820%
2019-12-11	139.0300	140.1700	138.6950	139.2200	+0.151%	573,891	+27.187%
2019-12-10	139.0100	139.3900	138.2600	139.0100	+0.014%	548,716	+27.379%
2019-12-09	138.4200	139.5000	137.6100	138.9900	+0.347%	633,129	+27.398%
2019-12-06	139.9500	139.9900	138.4300	138.5100	-0.517%	641,959	+27.839%
2019-12-05	138.5300	139.2800	137.0900	139.2300	+0.498%	507,373	+27.178%
2019-12-04	136.0000	138.9600	133.2600	138.5400	+2.342%	1,014,196	+27.811%
2019-12-03	133.0000	135.8400	131.8100	135.3700	+0.624%	869,287	+30.804%
2019-12-02	134.4200	135.9700	133.6500	134.5300	+0.598%	1,147,962	+31.621%
2019-11-29	133.5800	134.3500	133.0500	133.7300	+0.135%	235,180	+32.409%
2019-11-27	133.5000	134.1000	132.7300	133.5500	+0.203%	501,964	+32.587%
2019-11-26	133.0000	133.5900	132.0000	133.2800	-0.157%	653,720	+32.856%
2019-11-25	131.6100	134.8000	131.4900	133.4900	+1.452%	722,784	+32.647%
2019-11-22	130.3500	132.0000	129.4100	131.5800	+1.239%	691,620	+34.572%
2019-11-21	128.9700	130.2200	127.7700	129.9700	+0.744%	649,363	+36.239%
2019-11-20	128.0500	129.3400	127.2750	129.0100	+0.413%	597,051	+37.253%
2019-11-19	129.5700	129.5700	127.8800	128.4800	-0.310%	589,914	+37.819%
2019-11-18	128.3800	129.8800	127.7900	128.8800	+0.288%	738,510	+37.391%
2019-11-15	125.0200	129.0450	125.0000	128.5100	+2.808%	1,001,969	+37.787%
2019-11-14	124.5700	125.8800	123.3400	125.0000	+0.369%	556,834	+41.656%
2019-11-13	124.3700	124.9100	122.8800	124.5400	+0.048%	504,801	+42.179%
2019-11-12	125.3500	125.8200	124.1600	124.4800	-0.702%	407,695	+42.248%
2019-11-11	124.0000	125.9800	123.6000	125.3600	+0.481%	500,778	+41.249%
2019-11-08	123.3600	125.3300	123.2300	124.7600	+1.053%	499,807	+41.929%
2019-11-07	124.7000	125.3300	122.9450	123.4600	-0.772%	589,440	+43.423%
2019-11-06	123.4900	124.8500	122.6900	124.4200	+0.550%	672,484	+42.316%
2019-11-05	125.6400	125.9700	123.1300	123.7400	-1.770%	603,994	+43.098%
2019-11-04	124.3400	126.6000	123.8050	125.9700	+2.165%	938,737	+40.565%
2019-11-01	121.6300	124.2200	121.5900	123.3000	+2.061%	709,874	+43.609%
2019-10-31	121.9900	122.8000	119.3700	120.8100	-1.372%	708,057	+46.569%
2019-10-30	121.1100	122.5000	119.9000	122.4900	+0.865%	624,330	+44.559%
2019-10-29	121.7500	122.0900	120.3700	121.4400	-0.622%	720,719	+45.809%
2019-10-28	120.4500	123.0700	120.3700	122.2000	+1.579%	729,628	+44.902%
2019-10-25	125.9300	125.9300	120.1700	120.3000	-4.773%	987,909	+47.190%
2019-10-24	128.9100	135.4600	124.5400	126.3300	+7.606%	1,907,407	+40.165%