Aluminum Mini Futures - Jun 23 (MANc1)

  • Access historical data for Aluminum Mini Futures. You'll find the closing price, open, high, low, change and percentage change for the selected range of dates. The data is viewable in daily, weekly or monthly intervals. At the foot of the table you will find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
MANc1 MCX INR Real-time MANc2 MCX INR Real-time MANc3 MCX INR Real-time
207.55 -0.95 (-0.46%)
Close INR Disclaimer

Aluminum Mini Futures Historical Data

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Oct 05, 2022 206.65 204.20 206.95 200.80 6.11K 0.80%
Oct 04, 2022 205.00 197.30 205.60 197.20 10.32K 4.27%
Oct 03, 2022 196.60 194.80 197.00 190.50 8.36K 0.79%
Sep 30, 2022 195.05 195.50 195.60 194.50 0.01K 1.62%
Sep 29, 2022 191.95 188.75 194.50 188.75 0.01K 2.59%
Sep 28, 2022 187.10 187.40 188.60 186.50 0.01K -0.95%
Sep 27, 2022 188.90 188.65 191.45 188.35 0.06K 0.29%
Sep 26, 2022 188.35 193.00 193.40 186.70 1.38K -1.82%
Sep 23, 2022 191.85 196.40 197.10 191.00 3.79K -2.59%
Sep 22, 2022 196.95 194.50 197.75 194.05 5.04K 1.76%
Sep 21, 2022 193.55 196.85 197.20 192.90 5.32K -1.50%
Sep 20, 2022 196.50 197.30 197.90 195.60 3.87K -0.03%
Sep 19, 2022 196.55 199.00 199.00 196.10 3.45K -1.28%
Sep 16, 2022 199.10 200.25 200.75 196.85 5.75K -1.24%
Sep 15, 2022 201.60 199.50 201.90 198.80 5.96K 1.56%
Sep 14, 2022 198.50 201.00 201.65 196.30 6.48K -1.27%
Sep 13, 2022 201.05 200.70 202.65 199.40 6.38K 0.55%
Sep 12, 2022 199.95 200.00 202.30 199.20 4.53K -0.15%
Sep 09, 2022 200.25 202.95 203.80 198.55 6.27K 0.07%
Sep 08, 2022 200.10 198.55 200.30 198.40 4.30K 1.37%
Sep 07, 2022 197.40 199.00 199.35 197.10 3.72K -1.00%
Sep 06, 2022 199.40 202.65 203.40 199.20 4.15K -1.46%
Sep 05, 2022 202.35 202.65 204.30 202.10 2.95K -0.34%
Sep 02, 2022 203.05 205.00 205.00 202.55 4.51K -0.10%
Sep 01, 2022 203.25 205.90 205.90 202.00 4.71K -1.45%
Aug 31, 2022 206.25 208.25 208.25 204.80 2.42K -1.65%
Aug 30, 2022 209.70 212.00 212.00 209.25 0.01K -2.47%
Aug 29, 2022 215.00 213.35 215.75 211.40 0.02K 0.40%
Aug 26, 2022 214.15 210.65 215.10 210.65 0.03K 1.78%
Aug 25, 2022 210.40 210.70 210.95 209.35 0.11K 0.43%
Aug 24, 2022 209.50 210.70 211.25 204.05 0.93K -0.50%
Aug 23, 2022 210.55 210.10 211.20 209.65 4.25K 0.36%
Aug 22, 2022 209.80 210.00 210.40 208.80 2.78K -0.07%
Aug 19, 2022 209.95 211.15 211.15 209.05 4.45K -0.40%
Aug 18, 2022 210.80 210.55 211.75 208.80 4.99K 0.07%
Aug 17, 2022 210.65 209.80 211.95 209.40 6.72K 0.69%
Aug 16, 2022 209.20 211.05 213.25 208.15 7.85K -1.51%
Aug 12, 2022 212.40 217.75 219.60 211.55 9.08K -2.64%
Aug 11, 2022 218.15 215.05 218.70 215.05 6.13K 1.32%
Aug 10, 2022 215.30 214.85 215.90 212.20 7.86K 0.21%
Aug 09, 2022 214.85 213.40 217.50 213.40 5.87K 0.87%
Aug 08, 2022 213.00 211.00 213.40 210.75 3.96K 0.69%
Aug 05, 2022 211.55 210.00 212.70 209.55 6.69K 1.00%
Aug 04, 2022 209.45 208.15 209.85 207.00 6.21K 0.82%
Aug 03, 2022 207.75 209.25 210.20 207.20 5.24K -0.34%
Aug 02, 2022 208.45 210.20 210.75 208.20 5.99K -1.21%
Aug 01, 2022 211.00 214.20 214.20 209.00 7.86K -0.52%
Jul 29, 2022 212.10 211.00 212.35 211.00 0.05K 0.57%
Jul 28, 2022 210.90 209.40 213.45 209.40 0.06K 1.18%
Jul 27, 2022 208.45 209.00 209.75 207.00 0.08K 0.24%
Jul 26, 2022 207.95 209.35 209.50 207.40 0.13K 0.51%
Jul 25, 2022 206.90 209.60 210.05 206.65 0.97K -2.15%
Jul 22, 2022 211.45 209.55 213.20 209.55 3.47K 0.45%
Jul 21, 2022 210.50 209.45 211.00 207.65 5.83K 0.50%
Jul 20, 2022 209.45 208.80 212.20 208.50 6.51K 0.89%
Jul 19, 2022 207.60 209.25 210.80 207.30 5.88K -1.35%
Jul 18, 2022 210.45 205.95 212.45 205.45 7.85K 2.81%
Jul 15, 2022 204.70 204.15 206.00 202.25 6.32K 0.27%
Jul 14, 2022 204.15 206.50 207.00 203.60 5.72K -0.99%
Jul 13, 2022 206.20 205.10 207.65 204.45 7.52K 0.24%
Jul 12, 2022 205.70 207.35 208.15 205.00 7.01K -0.60%
Jul 11, 2022 206.95 209.60 211.30 206.60 6.24K -2.11%
Jul 08, 2022 211.40 210.50 212.10 207.75 7.94K -0.02%
Jul 07, 2022 211.45 208.70 214.20 206.10 10.53K 1.63%
Jul 06, 2022 208.05 204.00 209.25 204.00 7.32K 0.82%
Jul 05, 2022 206.35 210.35 210.85 205.80 7.76K -2.60%
Jul 04, 2022 211.85 211.35 214.85 209.95 5.72K 0.26%
Jul 01, 2022 211.30 208.60 211.55 205.00 6.77K 0.38%
Jun 30, 2022 210.50 210.95 211.80 210.25 0.01K -0.71%
Jun 29, 2022 212.00 212.00 212.00 212.00 0.00K -1.19%
Jun 28, 2022 214.55 213.00 215.50 213.00 0.01K 1.35%
Jun 27, 2022 211.70 208.40 213.00 208.00 0.05K 1.73%
Jun 24, 2022 208.10 209.90 210.25 205.10 0.66K -0.38%
Jun 23, 2022 208.90 215.00 216.40 208.45 4.11K -3.78%
Jun 22, 2022 217.10 215.00 217.65 213.30 4.42K 0.23%
Jun 21, 2022 216.60 217.30 218.45 215.15 4.50K 0.44%
Jun 20, 2022 215.65 215.00 216.75 212.60 4.27K 0.14%
Jun 17, 2022 215.35 214.50 216.90 212.90 6.62K -0.21%
Jun 16, 2022 215.80 223.00 224.00 211.95 8.36K -2.92%
Jun 15, 2022 222.30 219.10 222.80 217.70 6.03K 2.23%
Jun 14, 2022 217.45 223.80 224.30 217.10 5.98K -2.86%
Jun 13, 2022 223.85 227.60 227.60 220.60 5.36K -1.88%
Jun 10, 2022 228.15 232.50 233.00 226.60 5.88K -2.14%
Jun 09, 2022 233.15 238.40 239.85 232.70 5.93K -2.20%
Jun 08, 2022 238.40 234.95 239.40 234.00 5.87K 1.40%
Jun 07, 2022 235.10 237.10 237.20 232.55 4.66K -0.82%
Jun 06, 2022 237.05 234.90 237.80 232.30 5.47K 1.80%
Jun 03, 2022 232.85 235.00 235.00 231.15 2.42K -0.51%
Jun 02, 2022 234.05 231.00 235.15 231.00 3.40K 1.21%
Jun 01, 2022 231.25 235.70 237.40 230.20 6.04K -5.15%
May 31, 2022 243.80 243.80 244.00 243.75 0.05K 0.06%
May 30, 2022 243.65 243.00 244.55 243.00 0.01K 0.99%
May 27, 2022 241.25 242.80 242.80 241.00 0.02K 0.44%
May 26, 2022 240.20 240.85 241.30 239.05 0.10K -0.08%
May 25, 2022 240.40 241.25 241.50 236.45 0.67K -0.29%
May 24, 2022 241.10 247.00 247.00 240.35 2.25K -2.51%
May 23, 2022 247.30 248.30 250.30 245.90 4.75K -0.44%
May 20, 2022 248.40 245.25 250.05 243.75 5.47K 1.51%
May 19, 2022 244.70 239.20 245.25 238.15 5.55K 2.71%
May 18, 2022 238.25 240.80 244.25 237.70 4.75K -0.85%
May 17, 2022 240.30 237.85 240.90 236.10 3.95K 1.22%
May 16, 2022 237.40 236.50 238.40 235.25 3.00K 0.44%
May 13, 2022 236.35 232.55 236.70 230.10 4.55K 1.74%
May 12, 2022 232.30 231.90 233.30 228.20 3.93K -0.11%
May 11, 2022 232.55 232.65 234.90 232.00 4.15K 0.24%
May 10, 2022 232.00 234.25 235.10 229.25 6.06K -0.66%
May 09, 2022 233.55 240.15 240.20 233.10 4.73K -2.61%
May 06, 2022 239.80 243.45 244.00 238.25 4.40K -1.70%
May 05, 2022 243.95 249.65 250.65 240.90 4.69K -1.21%
May 04, 2022 246.95 243.15 248.40 240.70 4.37K 1.40%
May 03, 2022 243.55 246.10 248.00 241.00 2.22K -0.77%
May 02, 2022 245.45 251.10 252.25 237.75 2.26K -2.58%
Apr 29, 2022 251.95 251.10 254.80 250.70 0.07K -1.96%
Apr 28, 2022 257.00 255.75 258.00 255.75 0.09K 0.35%
Apr 27, 2022 256.10 253.65 257.60 253.60 0.06K 0.77%
Apr 26, 2022 254.15 258.40 259.05 254.00 0.16K -0.29%
Apr 25, 2022 254.90 268.00 268.00 254.15 1.19K -5.71%
Apr 22, 2022 270.35 270.40 272.05 267.10 2.31K -0.42%
Apr 21, 2022 271.50 269.55 272.50 268.15 2.36K 0.82%
Apr 20, 2022 269.30 269.00 270.40 266.45 2.70K -0.04%
Apr 19, 2022 269.40 272.85 276.35 268.30 3.70K -0.79%
Apr 18, 2022 271.55 270.15 273.00 268.30 1.46K 0.28%
Apr 14, 2022 270.80 270.00 271.75 267.50 1.70K 0.89%
Apr 13, 2022 268.40 270.00 271.75 266.00 3.29K -0.41%
Apr 12, 2022 269.50 269.00 270.00 266.50 3.92K 0.67%
Apr 11, 2022 267.70 273.30 275.00 265.10 4.48K -3.25%
Apr 08, 2022 276.70 275.85 280.55 275.55 2.44K 0.02%
Apr 07, 2022 276.65 281.30 281.60 273.45 3.18K -1.51%
Apr 06, 2022 280.90 279.00 285.45 279.00 2.39K 0.36%
Apr 05, 2022 279.90 278.10 283.80 278.05 2.54K 1.36%
Apr 04, 2022 276.15 281.40 282.95 275.00 2.34K -1.59%
Apr 01, 2022 280.60 281.95 285.45 279.55 2.72K -0.53%
Mar 31, 2022 282.10 286.00 286.00 281.00 0.06K -0.72%
Mar 30, 2022 284.15 281.90 286.00 281.60 0.01K 2.03%
Mar 29, 2022 278.50 288.00 292.75 276.20 0.06K -3.06%
Mar 28, 2022 287.30 289.00 290.00 284.90 0.20K -0.02%
Mar 25, 2022 287.35 285.20 288.90 282.10 0.83K 1.18%
Mar 24, 2022 284.00 296.20 301.40 283.50 2.74K -4.18%
Mar 23, 2022 296.40 280.40 297.05 278.45 3.41K 5.76%
Mar 22, 2022 280.25 282.00 284.40 277.40 3.58K -0.11%
Mar 21, 2022 280.55 273.00 283.60 273.00 2.91K 3.07%
Mar 18, 2022 272.20 275.90 275.90 270.90 1.68K 0.39%
Mar 17, 2022 271.15 267.30 272.60 263.90 4.05K 2.57%
Mar 16, 2022 264.35 267.30 271.15 262.60 3.83K -0.75%
Mar 15, 2022 266.35 270.50 270.50 262.15 3.02K -1.84%
Mar 14, 2022 271.35 281.30 281.85 268.90 3.86K -4.00%
Mar 11, 2022 282.65 283.80 285.35 276.25 4.05K 1.04%
Mar 10, 2022 279.75 269.50 287.85 268.75 5.84K 4.70%
Mar 09, 2022 267.20 282.00 285.80 264.10 5.79K -4.54%
Mar 08, 2022 279.90 302.70 311.30 276.00 9.40K -6.99%
Mar 07, 2022 300.95 314.00 325.40 290.10 12.34K -2.40%
Mar 04, 2022 308.35 304.70 311.65 304.70 11.95K 1.72%
Mar 03, 2022 303.15 291.80 304.60 291.80 15.53K 5.13%
Mar 02, 2022 288.35 281.60 290.80 280.85 10.90K 2.27%
Mar 01, 2022 281.95 277.15 283.25 277.00 6.50K 2.10%
Feb 28, 2022 276.15 279.70 279.70 275.00 0.02K 2.68%
Feb 25, 2022 268.95 271.70 271.70 265.95 0.01K -2.18%
Feb 24, 2022 274.95 268.90 277.80 268.75 0.06K 3.70%
Feb 23, 2022 265.15 266.15 266.85 262.30 0.20K -0.34%
Feb 22, 2022 266.05 267.20 271.05 264.95 1.23K 0.59%
Feb 21, 2022 264.50 260.55 265.00 258.25 3.19K 1.59%
Feb 18, 2022 260.35 260.75 261.60 259.30 3.75K -0.46%
Feb 17, 2022 261.55 258.15 262.05 258.15 5.37K 0.81%
Feb 16, 2022 259.45 257.10 260.50 256.55 4.22K 0.95%
Feb 15, 2022 257.00 259.10 259.55 255.20 6.27K -0.81%
Feb 14, 2022 259.10 257.40 260.15 254.45 7.04K 1.91%
Feb 11, 2022 254.25 259.00 259.00 250.80 9.00K -2.34%
Feb 10, 2022 260.35 261.00 265.90 259.40 8.52K -0.08%
Feb 09, 2022 260.55 257.00 260.80 252.60 7.48K 2.46%
Feb 08, 2022 254.30 250.85 257.00 250.85 6.50K 1.66%
Feb 07, 2022 250.15 247.00 250.70 247.00 5.28K 1.60%
Feb 04, 2022 246.20 243.35 246.50 243.35 3.50K 1.25%
Feb 03, 2022 243.15 241.15 243.80 240.30 4.58K 1.14%
Feb 02, 2022 240.40 243.35 245.20 238.30 5.07K -1.17%
Feb 01, 2022 243.25 241.55 244.90 241.30 3.40K -0.02%
Jan 31, 2022 243.30 244.05 244.05 243.00 0.10K 0.00%
Jan 28, 2022 243.30 246.80 248.45 243.10 0.21K -1.44%
Jan 27, 2022 246.85 245.05 247.25 244.80 0.10K 0.88%
Jan 25, 2022 244.70 240.40 245.60 240.40 0.08K 1.89%
Jan 24, 2022 240.15 237.50 240.70 236.15 1.33K 0.44%
Jan 21, 2022 239.10 244.80 244.80 238.50 4.13K -2.71%
Jan 20, 2022 245.75 239.90 246.10 239.55 5.04K 2.01%
Jan 19, 2022 240.90 239.50 241.10 238.70 5.06K 0.84%
Jan 18, 2022 238.90 236.70 240.40 236.50 4.64K 1.10%
Jan 17, 2022 236.30 234.80 237.20 234.10 4.15K 0.53%
Jan 14, 2022 235.05 232.30 235.40 232.30 5.07K 0.86%
Jan 13, 2022 233.05 233.80 236.90 232.10 3.61K 0.04%
Jan 12, 2022 232.95 232.75 237.50 232.75 5.54K -0.51%
Jan 11, 2022 234.15 232.85 234.45 231.05 4.20K 0.84%
Jan 10, 2022 232.20 231.95 234.00 231.35 3.91K 0.61%
Jan 07, 2022 230.80 232.45 235.50 230.30 6.11K -0.45%
Jan 06, 2022 231.85 231.40 232.45 229.00 5.23K 0.43%
Jan 05, 2022 230.85 225.50 232.65 225.45 6.94K 2.08%
Jan 04, 2022 226.15 224.80 227.30 223.50 4.18K 0.40%
Jan 03, 2022 225.25 225.10 226.65 224.80 1.83K 0.83%
Dec 31, 2021 223.40 223.25 224.85 223.25 0.03K -0.53%
Dec 30, 2021 224.60 226.10 226.30 224.50 0.02K -0.69%
Dec 29, 2021 226.15 225.00 227.00 223.15 0.17K -0.46%
Dec 28, 2021 227.20 227.95 228.55 227.00 0.05K -0.18%
Dec 27, 2021 227.60 226.70 227.70 225.55 0.30K 0.31%
Dec 24, 2021 226.90 226.15 228.75 224.80 2.24K 0.42%
Dec 23, 2021 225.95 224.95 226.90 223.50 3.07K 0.42%
Dec 22, 2021 225.00 222.05 226.55 221.80 4.05K 1.12%
Dec 21, 2021 222.50 216.55 222.75 216.45 3.46K 2.94%
Dec 20, 2021 216.15 220.20 220.25 216.00 3.33K -2.00%
Dec 17, 2021 220.55 220.95 221.25 219.20 4.52K 0.34%
Dec 16, 2021 219.80 215.90 221.45 215.90 5.90K 2.04%
Dec 15, 2021 215.40 215.35 215.85 212.75 3.60K -0.09%
Dec 14, 2021 215.60 216.45 217.55 215.35 3.25K -0.44%
Dec 13, 2021 216.55 214.05 216.90 213.75 3.26K 1.57%
Dec 10, 2021 213.20 215.00 215.30 213.00 3.08K -0.58%
Dec 09, 2021 214.45 213.10 215.00 212.10 5.39K 0.59%
Dec 08, 2021 213.20 212.65 213.70 211.55 3.35K 0.38%
Dec 07, 2021 212.40 210.40 213.15 209.70 3.96K 0.95%
Dec 06, 2021 210.40 210.10 211.45 208.90 3.50K -0.50%
Dec 03, 2021 211.45 210.25 213.35 210.25 4.77K 0.76%
Dec 02, 2021 209.85 212.90 213.20 208.60 4.49K -1.25%
Dec 01, 2021 212.50 211.65 214.00 209.50 4.99K 1.09%
Nov 30, 2021 210.20 212.30 213.05 209.50 0.02K -0.40%
Nov 29, 2021 211.05 209.50 211.50 209.50 0.03K 1.13%
Nov 26, 2021 208.70 213.45 213.80 207.20 0.08K -2.93%
Nov 25, 2021 215.00 214.35 216.75 213.95 0.04K 0.84%
Nov 24, 2021 213.20 210.75 213.95 210.60 0.91K 0.92%
Nov 23, 2021 211.25 212.25 213.50 210.35 3.02K -0.52%
Nov 22, 2021 212.35 210.80 213.60 208.40 4.24K 0.14%
Nov 19, 2021 212.05 209.00 212.40 209.00 3.19K 2.32%
Nov 18, 2021 207.25 205.90 207.80 203.90 4.51K 0.00%
Nov 17, 2021 207.25 205.15 208.20 203.65 5.16K 1.22%
Nov 16, 2021 204.75 211.00 211.50 204.10 5.74K -2.52%
Nov 15, 2021 210.05 212.50 214.40 209.65 5.14K -1.89%
Nov 12, 2021 214.10 211.70 215.45 211.05 4.86K 1.09%
Nov 11, 2021 211.80 208.60 213.00 207.70 5.18K 2.82%
Nov 10, 2021 206.00 204.55 208.80 204.00 5.12K 0.29%
Nov 09, 2021 205.40 206.45 208.90 203.55 4.82K -1.04%
Nov 08, 2021 207.55 204.65 208.25 201.95 4.78K 1.44%
Nov 05, 2021 204.60 208.00 208.00 201.50 3.87K -2.32%
Nov 04, 2021 209.45 214.60 214.60 207.60 1.20K -2.03%
Nov 03, 2021 213.80 217.50 220.20 213.20 4.38K -1.27%
Nov 02, 2021 216.55 218.60 220.50 215.75 4.81K -1.61%
Nov 01, 2021 220.10 222.55 224.25 218.90 4.21K 1.48%
Oct 29, 2021 216.90 218.60 218.60 214.50 0.01K -0.30%
Oct 28, 2021 217.55 214.95 218.00 213.30 0.04K 0.25%
Oct 27, 2021 217.00 223.30 223.45 214.70 0.04K -5.30%
Oct 26, 2021 229.15 230.00 230.30 226.55 0.02K -0.69%
Oct 25, 2021 230.75 232.30 235.75 228.10 0.96K 0.02%
Oct 22, 2021 230.70 232.90 237.85 228.70 4.91K -0.92%
Oct 21, 2021 232.85 248.95 250.65 232.00 7.31K -5.94%
Oct 20, 2021 247.55 248.00 248.00 242.60 6.25K -0.58%
Oct 19, 2021 249.00 253.90 257.60 248.65 5.17K -2.49%
Oct 18, 2021 255.35 254.00 259.35 254.00 5.64K 0.43%
Oct 15, 2021 254.25 250.90 257.80 250.20 4.65K 1.62%
Oct 14, 2021 250.20 247.00 253.80 247.00 6.26K 1.73%
Oct 13, 2021 245.95 244.90 248.75 244.45 6.29K 0.43%
Oct 12, 2021 244.90 241.00 247.30 241.00 5.18K 0.84%
Oct 11, 2021 242.85 237.70 245.60 237.55 5.35K 1.97%
Oct 08, 2021 238.15 236.90 239.90 235.30 5.39K 0.44%
Oct 07, 2021 237.10 233.30 238.30 233.30 3.60K 1.69%
Oct 06, 2021 233.15 232.70 234.35 232.10 3.47K -0.15%
Oct 05, 2021 233.50 232.85 233.90 231.70 2.86K 0.15%
Oct 04, 2021 233.15 229.00 233.50 228.50 3.44K 2.24%
Oct 01, 2021 228.05 227.30 230.00 226.05 3.45K -0.87%
Sep 30, 2021 230.05 232.70 232.70 230.00 0.04K -1.27%
Sep 29, 2021 233.00 233.50 234.60 232.00 0.01K 0.15%
Sep 28, 2021 232.65 230.90 234.60 228.45 0.12K 0.76%
Sep 27, 2021 230.90 233.25 235.70 229.50 0.19K -0.77%
Sep 24, 2021 232.70 233.00 234.60 231.50 0.90K -1.29%
Sep 23, 2021 235.75 233.80 236.30 232.00 3.53K 1.42%
Sep 22, 2021 232.45 231.60 233.60 230.20 5.24K 1.71%
Sep 21, 2021 228.55 226.65 230.10 225.60 4.20K 0.82%
Sep 20, 2021 226.70 227.00 227.40 224.30 4.04K -0.29%
Sep 17, 2021 227.35 228.20 230.80 226.95 4.46K -0.42%
Sep 16, 2021 228.30 229.00 229.20 225.30 5.05K -0.33%
Sep 15, 2021 229.05 227.00 230.85 226.30 5.19K 1.60%
Sep 14, 2021 225.45 228.35 229.20 225.00 6.31K -1.59%
Sep 13, 2021 229.10 234.15 235.30 225.30 7.08K -0.80%
Sep 10, 2021 230.95 226.80 231.10 226.80 3.82K 3.01%
Sep 09, 2021 224.20 223.90 225.40 222.80 4.21K 1.13%
Sep 08, 2021 221.70 219.00 222.20 219.00 3.79K 1.67%
Sep 07, 2021 218.05 218.10 218.90 217.10 3.10K 0.00%
Sep 06, 2021 218.05 215.00 218.45 215.00 3.57K 1.61%
Sep 03, 2021 214.60 212.70 214.95 211.80 3.75K 1.04%
Sep 02, 2021 212.40 211.85 214.75 211.65 3.51K 0.43%
Sep 01, 2021 211.50 211.50 213.40 210.10 3.29K -0.61%
Aug 31, 2021 212.80 213.75 213.75 212.20 0.01K -0.23%
Aug 30, 2021 213.30 214.40 214.40 212.55 0.04K -0.49%
Aug 27, 2021 214.35 214.45 215.20 212.50 0.08K 0.42%
Aug 26, 2021 213.45 210.55 214.80 210.55 0.13K 0.61%
Aug 25, 2021 212.15 210.30 213.35 210.30 0.33K 1.17%
Aug 24, 2021 209.70 207.40 210.50 207.40 2.47K 0.94%
Aug 23, 2021 207.75 207.30 208.15 206.30 2.24K 0.95%
Aug 20, 2021 205.80 206.15 207.05 205.00 1.96K 0.51%
Aug 19, 2021 204.75 205.50 206.00 204.10 2.00K -1.18%
Aug 18, 2021 207.20 208.70 209.25 205.85 3.11K -0.12%
Aug 17, 2021 207.45 208.50 210.50 207.25 3.50K -0.34%
Aug 16, 2021 208.15 207.85 208.35 206.65 2.79K 0.00%
Aug 13, 2021 208.15 207.40 208.80 207.00 2.70K 0.58%
Aug 12, 2021 206.95 207.70 209.05 206.40 2.99K -0.46%
Aug 11, 2021 207.90 207.35 208.50 207.00 2.37K 0.36%
Aug 10, 2021 207.15 205.20 207.55 205.20 2.96K 1.05%
Aug 09, 2021 205.00 207.10 207.80 202.90 3.34K -0.41%
Aug 06, 2021 205.85 206.50 208.15 205.25 3.67K 0.02%
Aug 05, 2021 205.80 205.20 206.15 204.65 2.33K 0.73%
Aug 04, 2021 204.30 206.70 206.75 204.15 3.15K -1.09%
Aug 03, 2021 206.55 207.10 207.55 205.95 3.00K -0.67%
Aug 02, 2021 207.95 207.60 209.10 207.55 3.12K 1.17%
Jul 30, 2021 205.55 205.60 207.00 205.10 0.03K 0.59%
Jul 29, 2021 204.35 202.40 205.00 201.90 0.06K 1.69%
Jul 28, 2021 200.95 200.20 201.30 198.45 0.06K 1.03%
Jul 27, 2021 198.90 199.55 199.60 198.50 0.16K 0.05%
Jul 26, 2021 198.80 199.00 199.30 198.20 0.33K 0.20%
Jul 23, 2021 198.40 196.95 199.80 196.25 2.06K 1.15%
Jul 22, 2021 196.15 195.05 197.45 194.80 3.18K 0.46%
Jul 21, 2021 195.25 194.70 196.00 194.60 1.72K 0.36%
Jul 20, 2021 194.55 194.50 196.35 193.25 4.29K 0.52%
Jul 19, 2021 193.55 198.10 198.10 193.25 3.89K -2.10%
Jul 16, 2021 197.70 199.45 199.50 197.50 2.50K -0.58%
Jul 15, 2021 198.85 199.10 199.95 198.20 3.32K -0.05%
Jul 14, 2021 198.95 199.30 200.05 198.80 2.50K -0.35%
Jul 13, 2021 199.65 198.85 200.35 197.55 4.17K 0.60%
Jul 12, 2021 198.45 197.85 199.25 196.85 3.36K 0.23%
Jul 09, 2021 198.00 196.50 198.75 196.25 3.51K 0.94%
Jul 08, 2021 196.15 197.90 197.90 194.80 5.41K -0.98%
Jul 07, 2021 198.10 200.00 200.55 197.60 5.10K -0.80%
Jul 06, 2021 199.70 201.20 201.65 198.60 6.13K -0.55%
Jul 05, 2021 200.80 200.35 202.40 199.85 3.21K 0.15%
Jul 02, 2021 200.50 198.30 201.40 198.30 5.40K 1.19%
Jul 01, 2021 198.15 198.00 198.95 197.15 4.57K -0.33%
Jun 30, 2021 198.80 196.85 200.80 196.80 0.05K 1.04%
Jun 29, 2021 196.75 191.60 197.75 191.50 0.19K 2.58%
Jun 28, 2021 191.80 192.25 192.40 190.25 0.03K -0.54%
Jun 25, 2021 192.85 191.10 193.00 189.95 0.04K 2.04%
Jun 24, 2021 189.00 189.45 190.00 187.50 0.61K -0.45%
Jun 23, 2021 189.85 191.25 191.75 189.40 3.23K -0.34%
Jun 22, 2021 190.50 192.00 192.40 189.75 4.97K -0.47%
Jun 21, 2021 191.40 190.15 192.70 188.30 4.93K 0.66%
Jun 18, 2021 190.15 190.70 191.15 188.80 5.01K 0.74%
Jun 17, 2021 188.75 194.50 195.20 188.10 6.61K -3.08%
Jun 16, 2021 194.75 193.80 195.25 191.95 4.93K 0.44%
Jun 15, 2021 193.90 195.30 195.90 193.15 5.68K -1.45%
Jun 14, 2021 196.75 195.60 197.10 194.65 4.02K 0.90%
Jun 11, 2021 195.00 195.70 197.70 194.65 5.59K -0.13%
Jun 10, 2021 195.25 191.60 195.70 191.25 6.73K 1.69%
Jun 09, 2021 192.00 192.00 192.50 190.80 3.83K 0.10%
Jun 08, 2021 191.80 190.00 192.40 189.60 5.54K 0.92%
Jun 07, 2021 190.05 193.25 193.35 189.50 5.48K -1.45%
Jun 04, 2021 192.85 189.70 193.10 188.95 6.61K 1.85%
Jun 03, 2021 189.35 192.75 193.60 188.45 6.16K -1.76%
Jun 02, 2021 192.75 195.25 196.25 192.40 5.43K -1.68%
Jun 01, 2021 196.05 196.00 198.10 194.40 7.17K 0.67%
May 31, 2021 194.75 195.75 195.75 194.00 0.06K 0.99%
May 28, 2021 192.85 191.65 194.00 191.65 0.00K 0.00%
May 27, 2021 192.85 191.40 193.90 190.80 0.07K 1.93%
May 26, 2021 189.20 190.70 192.30 188.00 0.06K 0.69%
May 25, 2021 187.90 187.40 188.50 185.80 0.38K -0.08%
May 24, 2021 188.05 185.80 188.85 183.10 6.42K -0.05%
May 21, 2021 188.15 189.10 192.00 186.60 9.29K 0.27%
May 20, 2021 187.65 191.70 192.45 186.10 6.95K -2.14%
May 19, 2021 191.75 193.15 194.05 189.85 7.45K -1.52%
May 18, 2021 194.70 198.15 199.30 194.35 5.73K -1.67%
May 17, 2021 198.00 196.45 199.55 194.80 7.53K 1.98%
May 14, 2021 194.15 195.90 196.35 191.80 7.80K -0.89%
May 13, 2021 195.90 196.20 197.70 194.45 3.90K -1.38%
May 12, 2021 198.65 202.30 202.30 197.80 6.03K -1.17%
May 11, 2021 201.00 203.75 204.95 199.90 6.34K 0.10%
May 10, 2021 200.80 202.60 206.15 199.10 7.82K 0.02%
May 07, 2021 200.75 201.00 202.35 199.50 4.54K 0.48%
May 06, 2021 199.80 196.35 200.00 196.35 4.96K 1.73%
May 05, 2021 196.40 195.90 196.55 195.15 2.65K 0.67%
May 04, 2021 195.10 194.55 195.70 194.45 2.87K 0.44%
May 03, 2021 194.25 195.40 195.40 193.20 1.33K -0.72%
Apr 30, 2021 195.65 195.50 197.00 195.00 0.00K -0.81%
Apr 29, 2021 197.25 203.75 203.75 194.35 0.02K 0.41%
Apr 28, 2021 196.45 193.10 198.70 193.00 0.03K 1.68%
Apr 27, 2021 193.20 194.40 196.00 192.50 0.02K 0.65%
Apr 26, 2021 191.95 193.05 194.95 190.45 0.52K 0.00%
Apr 23, 2021 191.95 191.00 192.65 190.20 2.38K 0.87%
Apr 22, 2021 190.30 190.80 191.20 189.85 3.99K -0.42%
Apr 21, 2021 191.10 188.80 191.35 188.60 2.86K 1.95%
Apr 20, 2021 187.45 188.75 189.85 186.60 4.43K -0.53%
Apr 19, 2021 188.45 187.75 189.90 187.30 2.84K 0.69%
Apr 16, 2021 187.15 188.50 188.50 186.70 3.00K -0.85%
Apr 15, 2021 188.75 188.65 190.10 188.15 3.73K 0.29%
Apr 14, 2021 188.20 186.85 188.40 186.35 1.62K 1.05%
Apr 13, 2021 186.25 183.00 186.40 183.00 4.01K 1.75%
Apr 12, 2021 183.05 181.50 183.30 180.65 3.29K 0.44%
Apr 09, 2021 182.25 184.85 185.40 181.65 3.45K -1.86%
Apr 08, 2021 185.70 183.20 185.85 182.70 2.60K 1.61%
Apr 07, 2021 182.75 180.60 183.20 180.40 2.59K 0.99%
Apr 06, 2021 180.95 178.55 181.35 178.50 2.58K 1.20%
Apr 05, 2021 178.80 178.20 179.35 177.55 1.28K 0.36%
Apr 01, 2021 178.15 177.60 178.45 177.20 2.48K 1.39%
Mar 31, 2021 175.70 175.80 175.80 175.65 0.00K -0.40%
Mar 30, 2021 176.40 176.50 177.00 175.00 0.03K -0.08%
Mar 29, 2021 176.55 176.60 176.60 176.45 0.00K 0.28%
Mar 26, 2021 176.05 176.00 177.05 175.80 0.01K 1.00%
Mar 25, 2021 174.30 174.30 175.00 173.00 0.36K -0.57%
Mar 24, 2021 175.30 173.40 176.65 172.50 2.59K 1.15%
Mar 23, 2021 173.30 174.00 174.70 172.20 2.79K -2.17%
Mar 22, 2021 177.15 177.80 178.30 176.00 3.17K -0.25%
Mar 19, 2021 177.60 174.55 177.90 173.60 4.38K 1.23%
Mar 18, 2021 175.45 175.60 176.50 174.55 3.12K -0.34%
Mar 17, 2021 176.05 173.60 177.15 173.60 3.89K 1.12%
Mar 16, 2021 174.10 174.00 175.65 173.10 3.27K -0.14%
Mar 15, 2021 174.35 171.95 175.00 170.55 3.57K 2.11%
Mar 12, 2021 170.75 172.40 172.40 170.05 2.53K -1.24%
Mar 11, 2021 172.90 172.55 173.15 172.00 1.18K 0.70%
Mar 10, 2021 171.70 172.30 173.00 171.30 2.69K -0.41%
Mar 09, 2021 172.40 173.65 173.80 171.10 3.57K -1.26%
Mar 08, 2021 174.60 176.50 177.65 173.35 4.35K -1.22%
Mar 05, 2021 176.75 172.60 177.15 172.60 5.27K 2.88%
Mar 04, 2021 171.80 175.75 177.45 171.40 7.38K -2.55%
Mar 03, 2021 176.30 176.00 178.70 174.70 6.38K -0.31%
Mar 02, 2021 176.85 170.40 177.25 169.30 5.02K 4.03%
Mar 01, 2021 170.00 174.20 174.70 169.30 2.83K -2.72%
Feb 26, 2021 174.75 178.15 178.15 172.00 0.04K 1.60%
Feb 25, 2021 172.00 174.60 176.35 174.60 3.57K 0.00%
Feb 24, 2021 172.00 172.00 172.00 172.00 0.00K 1.15%
Feb 23, 2021 170.05 171.85 171.85 169.70 0.03K -1.05%
Feb 22, 2021 171.85 171.10 172.70 169.75 0.21K 1.06%
Feb 19, 2021 170.05 171.55 174.30 166.20 2.81K -1.53%
Feb 18, 2021 172.70 171.60 173.45 171.55 2.28K 0.88%
Feb 17, 2021 171.20 168.70 171.85 167.90 2.45K 1.63%
Feb 16, 2021 168.45 167.60 168.65 167.00 1.82K 0.78%
Feb 15, 2021 167.15 168.35 169.00 166.90 1.46K -0.62%
Feb 12, 2021 168.20 167.85 168.50 167.15 1.93K 0.30%
Feb 11, 2021 167.70 167.35 167.90 166.75 1.86K 0.15%
Feb 10, 2021 167.45 166.80 168.10 166.80 2.38K 0.33%
Feb 09, 2021 166.90 164.75 167.15 164.75 1.96K 1.31%
Feb 08, 2021 164.75 163.80 165.15 163.50 1.76K 0.55%
Feb 05, 2021 163.85 162.25 164.10 161.90 1.94K 1.05%
Feb 04, 2021 162.15 162.00 162.45 161.65 1.81K 0.50%
Feb 03, 2021 161.35 161.05 161.90 160.50 2.00K 0.19%
Feb 02, 2021 161.05 161.30 161.40 160.20 2.16K -0.15%
Feb 01, 2021 161.30 162.65 164.60 160.75 2.45K -1.56%
Jan 29, 2021 163.85 164.00 164.00 162.35 0.01K 1.08%
Jan 28, 2021 162.10 162.00 162.50 161.85 0.00K -0.89%
Jan 27, 2021 163.55 163.50 163.95 162.00 2.44K 0.00%
Jan 25, 2021 163.55 168.40 168.40 161.50 0.01K 0.99%
Jan 22, 2021 161.95 164.15 164.60 159.20 0.29K -1.73%
Jan 21, 2021 164.80 163.55 165.25 163.45 2.62K 0.95%
Jan 20, 2021 163.25 161.75 163.40 160.35 2.14K 0.93%
Jan 19, 2021 161.75 161.65 162.20 160.05 2.17K 0.25%
Jan 18, 2021 161.35 162.55 163.30 161.15 1.63K -0.52%
Jan 15, 2021 162.20 163.75 163.95 162.00 2.25K -0.86%
Jan 14, 2021 163.60 164.55 164.60 163.05 2.25K -0.30%
Jan 13, 2021 164.10 164.45 164.75 163.50 1.97K -0.42%
Jan 12, 2021 164.80 164.00 165.10 163.55 2.29K 0.46%
Jan 11, 2021 164.05 163.90 164.40 163.15 2.32K -0.39%
Jan 08, 2021 164.70 165.20 165.80 164.00 3.36K -0.48%
Jan 07, 2021 165.50 165.20 166.45 164.35 3.18K 0.24%
Jan 06, 2021 165.10 165.35 167.70 163.60 3.14K -0.36%
Jan 05, 2021 165.70 163.80 165.90 163.50 2.46K 1.13%
Jan 04, 2021 163.85 160.70 164.40 160.65 2.83K 1.64%
Jan 01, 2021 161.20 161.40 161.50 160.35 0.34K -5.18%
Dec 31, 2020 170.00 174.90 174.90 169.50 0.01K -0.03%
Dec 30, 2020 170.05 162.20 162.65 161.50 2.42K 0.00%
Dec 29, 2020 170.05 170.00 170.10 170.00 0.00K 0.03%
Dec 28, 2020 170.00 170.00 170.05 169.65 0.02K 0.06%
Dec 24, 2020 169.90 163.00 172.85 161.00 0.36K 4.17%
Dec 23, 2020 163.10 162.00 164.00 160.60 3.07K 0.87%
Dec 22, 2020 161.70 163.60 163.60 161.10 3.18K -1.43%
Dec 21, 2020 164.05 164.90 165.60 163.10 3.23K -1.03%
Dec 18, 2020 165.75 167.00 167.90 165.00 3.88K -0.45%
Dec 17, 2020 166.50 165.80 167.95 165.30 3.25K 0.94%
Dec 16, 2020 164.95 165.10 166.20 164.50 2.48K 0.12%
Dec 15, 2020 164.75 165.50 165.75 164.05 2.40K -0.66%
Dec 14, 2020 165.85 166.00 166.40 165.35 2.45K 0.42%
Dec 11, 2020 165.15 166.55 166.55 164.50 3.07K -0.87%
Dec 10, 2020 166.60 164.90 167.25 164.80 2.74K 0.82%
Dec 09, 2020 165.25 163.50 165.50 163.35 2.74K 1.26%
Dec 08, 2020 163.20 165.10 165.35 162.75 3.00K -1.21%
Dec 07, 2020 165.20 165.05 165.75 164.30 2.32K -0.66%
Dec 04, 2020 166.30 165.50 166.80 165.10 2.20K 0.88%
Dec 03, 2020 164.85 166.85 167.30 164.00 3.17K -1.20%
Dec 02, 2020 166.85 167.40 168.25 165.15 3.74K -0.21%
Dec 01, 2020 167.20 167.00 168.20 166.10 2.71K 0.09%
Nov 30, 2020 167.05 165.00 167.40 165.00 2.50K 1.92%
Nov 27, 2020 163.90 163.90 163.90 163.90 0.00K 0.40%
Nov 26, 2020 163.25 163.00 164.55 162.00 0.01K 1.08%
Nov 25, 2020 161.50 163.00 163.45 161.50 0.03K 0.34%
Nov 24, 2020 160.95 160.70 161.50 160.60 0.01K 0.34%
Nov 23, 2020 160.40 165.00 166.00 160.00 0.43K -2.64%
Nov 20, 2020 164.75 164.30 165.30 164.25 2.21K 0.27%
Nov 19, 2020 164.30 163.75 164.45 163.25 2.75K 0.43%
Nov 18, 2020 163.60 162.30 164.45 162.30 2.92K 0.80%
Nov 17, 2020 162.30 160.00 162.60 159.95 2.69K 1.31%
Nov 16, 2020 160.20 159.30 160.50 159.05 1.58K 0.69%
Nov 14, 2020 159.10 158.90 159.40 158.90 0.06K 0.00%
Nov 13, 2020 159.10 158.45 159.30 158.30 1.89K 0.47%
Nov 12, 2020 158.35 157.40 158.80 157.25 2.40K 0.51%
Nov 11, 2020 157.55 156.75 157.90 156.75 2.66K 0.61%
Nov 10, 2020 156.60 155.50 156.80 155.45 2.04K 0.74%
Nov 09, 2020 155.45 156.30 157.65 155.05 2.87K -0.03%
Nov 06, 2020 155.50 154.95 156.30 154.60 2.25K 0.35%
Nov 05, 2020 154.95 155.90 156.35 154.55 2.43K -0.70%
Nov 04, 2020 156.05 155.40 156.95 154.00 3.87K -0.13%
Nov 03, 2020 156.25 153.70 156.50 153.60 3.12K 1.36%
Nov 02, 2020 154.15 152.95 154.60 152.05 2.60K 2.09%
Oct 30, 2020 151.00 152.75 152.90 149.95 0.01K -1.37%
Oct 29, 2020 153.10 153.45 155.40 151.60 0.01K -0.58%
Oct 28, 2020 154.00 155.65 155.65 153.95 0.01K 0.20%
Oct 27, 2020 153.70 154.30 154.45 153.10 0.02K 0.56%
Oct 26, 2020 152.85 154.30 154.85 152.60 0.28K -0.33%
Oct 23, 2020 153.35 151.70 154.75 151.35 1.80K 0.85%
Oct 22, 2020 152.05 151.40 152.50 151.05 1.70K 0.16%
Oct 21, 2020 151.80 151.55 152.90 151.00 2.17K 0.16%
Oct 20, 2020 151.55 150.80 153.40 150.10 2.81K 0.50%
Oct 19, 2020 150.80 151.30 151.85 150.50 1.76K -0.23%
Oct 16, 2020 151.15 150.30 151.30 149.35 1.98K 0.50%
Oct 15, 2020 150.40 150.25 151.25 148.60 2.48K 0.00%
Oct 14, 2020 150.40 152.80 152.80 146.95 2.92K -1.38%
Oct 13, 2020 152.50 152.00 152.75 151.75 2.91K 0.16%
Oct 12, 2020 152.25 150.45 152.45 150.45 2.32K 1.20%
Oct 09, 2020 150.45 147.90 150.75 147.65 2.66K 2.10%
Oct 08, 2020 147.35 146.00 147.55 145.60 2.14K 0.96%
Oct 07, 2020 145.95 144.70 146.35 144.15 2.32K 0.79%
Oct 06, 2020 144.80 144.70 145.85 144.20 1.54K 0.00%
Oct 05, 2020 144.80 143.90 144.95 143.25 1.66K 1.72%
Oct 01, 2020 142.35 144.05 144.25 141.50 2.02K -1.83%
Sep 30, 2020 145.00 144.50 145.00 143.60 1.61K 0.00%
Sep 29, 2020 145.00 145.20 145.40 144.45 1.44K 0.00%
Sep 28, 2020 145.00 145.00 145.00 145.00 0.00K 0.69%
Sep 25, 2020 144.00 144.00 144.00 144.00 0.00K 1.16%
Sep 24, 2020 142.35 146.50 147.00 141.60 0.27K -3.16%
Sep 23, 2020 147.00 144.25 152.00 143.60 2.08K 1.91%
Sep 22, 2020 144.25 144.00 145.00 142.90 1.82K 0.56%
Sep 21, 2020 143.45 144.45 144.75 142.10 2.63K -0.69%
Sep 18, 2020 144.45 144.35 144.90 144.30 1.27K 0.14%
Sep 17, 2020 144.25 144.55 144.80 144.00 1.64K -0.48%
Sep 16, 2020 144.95 145.70 146.05 144.80 1.38K -0.41%
Sep 15, 2020 145.55 146.15 146.85 145.25 1.93K -0.41%
Sep 14, 2020 146.15 144.95 146.30 144.80 1.98K 0.97%
Sep 11, 2020 144.75 144.85 145.50 144.35 2.01K -0.07%
Sep 10, 2020 144.85 144.95 145.65 143.70 2.19K -0.07%
Sep 09, 2020 144.95 146.10 146.15 144.65 2.58K -0.85%
Sep 08, 2020 146.20 146.30 146.55 145.10 2.79K -0.10%
Sep 07, 2020 146.35 145.40 146.90 145.20 2.50K 0.62%
Sep 04, 2020 145.45 144.95 145.65 144.25 1.69K 0.45%
Sep 03, 2020 144.80 145.85 146.00 144.45 2.08K -0.55%
Sep 02, 2020 145.60 146.95 147.25 145.50 1.77K -0.92%
Sep 01, 2020 146.95 146.55 147.20 146.10 1.60K 0.65%
Aug 31, 2020 146.00 146.40 146.65 145.60 0.92K 0.00%
Aug 28, 2020 146.00 146.00 146.00 146.00 0.00K -0.44%
Aug 27, 2020 146.65 147.00 147.00 146.00 0.01K 1.70%
Aug 26, 2020 144.20 143.25 148.70 143.10 0.08K 0.73%
Aug 25, 2020 143.15 143.85 144.45 142.50 0.14K -0.28%
Aug 24, 2020 143.55 145.80 145.80 143.10 2.23K -0.73%
Aug 21, 2020 144.60 146.70 147.50 144.10 2.46K -1.20%
Aug 20, 2020 146.35 146.35 147.80 146.00 2.81K -0.24%
Aug 19, 2020 146.70 145.95 147.65 145.90 1.99K 0.72%
Aug 18, 2020 145.65 144.05 146.20 144.05 2.03K 1.15%
Aug 17, 2020 144.00 143.30 144.45 143.30 1.56K 0.70%
Aug 14, 2020 143.00 144.15 144.95 142.85 2.08K -0.80%
Aug 13, 2020 144.15 145.95 146.40 143.65 2.32K -1.23%
Aug 12, 2020 145.95 145.95 147.10 145.30 2.33K -0.31%
Aug 11, 2020 146.40 146.75 147.05 146.05 2.34K -0.31%
Aug 10, 2020 146.85 145.25 147.30 144.75 2.61K 1.24%
Aug 07, 2020 145.05 146.75 147.40 144.80 2.32K -1.26%
Aug 06, 2020 146.90 145.90 147.30 145.90 2.05K 0.82%
Aug 05, 2020 145.70 146.20 147.80 145.50 2.86K -0.24%
Aug 04, 2020 146.05 144.25 146.20 143.75 2.56K 1.14%
Aug 03, 2020 144.40 140.65 145.10 140.65 2.30K -0.62%
Jul 31, 2020 145.30 144.90 147.00 144.00 0.00K 2.69%
Jul 30, 2020 141.50 141.50 141.50 141.50 0.00K 0.35%
Jul 29, 2020 141.00 140.00 142.00 140.00 0.00K 0.68%
Jul 28, 2020 140.05 140.00 142.70 138.85 0.01K 0.76%
Jul 27, 2020 139.00 137.35 140.80 137.35 0.13K 1.20%
Jul 24, 2020 137.35 137.40 138.10 136.75 1.45K -0.33%
Jul 23, 2020 137.80 136.50 138.10 136.40 1.65K 0.95%
Jul 22, 2020 136.50 137.55 138.20 135.80 1.89K -0.91%
Jul 21, 2020 137.75 136.65 138.25 136.60 1.66K 0.99%
Jul 20, 2020 136.40 136.50 136.95 136.20 1.48K -0.26%
Jul 17, 2020 136.75 137.00 137.20 136.50 1.27K -0.44%
Jul 16, 2020 137.35 137.55 137.95 137.05 1.62K -0.54%
Jul 15, 2020 138.10 138.90 139.35 137.75 1.85K -0.50%
Jul 14, 2020 138.80 139.70 139.70 138.40 2.20K -0.72%
Jul 13, 2020 139.80 140.80 141.10 139.45 2.18K 0.11%
Jul 10, 2020 139.65 138.75 140.15 138.30 2.40K 0.79%
Jul 09, 2020 138.55 139.75 140.90 138.00 2.38K -0.61%
Jul 08, 2020 139.40 138.05 139.90 137.90 2.15K 1.12%
Jul 07, 2020 137.85 137.90 138.55 137.45 1.89K -0.04%
Jul 06, 2020 137.90 136.80 138.10 136.70 1.50K 0.95%
Jul 03, 2020 136.60 137.00 137.45 136.50 1.35K -0.51%
Jul 02, 2020 137.30 138.65 138.65 137.00 1.61K -0.69%
Jul 01, 2020 138.25 137.60 138.50 137.45 1.50K 1.65%
Jun 30, 2020 136.00 136.00 136.00 136.00 0.02K 0.00%
Jun 29, 2020 136.00 136.00 136.15 135.70 0.06K 1.68%
Jun 26, 2020 133.75 133.70 134.05 133.70 0.03K 0.38%
Jun 25, 2020 133.25 133.80 133.85 132.75 0.04K 0.23%
Jun 24, 2020 132.95 134.50 134.90 132.55 0.30K -1.15%
Jun 23, 2020 134.50 136.15 136.15 134.00 1.71K -1.10%
Jun 22, 2020 136.00 136.80 136.80 135.50 1.78K 0.00%
Jun 19, 2020 136.00 136.70 137.15 135.80 1.84K -0.55%
Jun 18, 2020 136.75 136.75 137.40 136.55 1.66K -0.18%
Jun 17, 2020 137.00 136.50 137.20 136.05 1.69K 0.15%
Jun 16, 2020 136.80 135.45 137.00 135.35 2.43K 1.18%
Jun 15, 2020 135.20 135.45 135.45 133.95 1.83K -0.22%
Jun 12, 2020 135.50 136.00 136.65 135.30 2.16K -0.77%
Jun 11, 2020 136.55 138.00 138.00 136.10 2.44K -1.34%
Jun 10, 2020 138.40 136.15 139.20 135.85 3.46K 1.65%
Jun 09, 2020 136.15 135.65 136.50 134.30 2.28K 0.67%
Jun 08, 2020 135.25 135.45 136.20 134.95 1.61K -0.26%
Jun 05, 2020 135.60 134.05 135.85 133.75 1.91K 1.35%
Jun 04, 2020 133.80 133.55 134.10 133.15 1.38K 0.07%
Jun 03, 2020 133.70 133.40 134.20 132.45 1.61K 0.75%
Jun 02, 2020 132.70 131.90 132.80 131.80 1.40K 0.45%
Jun 01, 2020 132.10 131.60 132.25 131.20 1.67K 1.62%
May 29, 2020 130.00 130.00 130.00 130.00 0.01K -0.61%
May 28, 2020 130.80 129.50 133.00 129.30 0.05K 1.36%
May 27, 2020 129.05 133.25 133.25 128.80 0.05K 0.31%
May 26, 2020 128.65 127.75 128.90 125.50 0.37K 0.78%
May 25, 2020 127.65 125.80 129.00 125.80 1.29K -0.62%
May 22, 2020 128.45 130.00 130.15 125.60 5.90K -1.34%
May 21, 2020 130.20 131.00 131.00 129.90 5.90K -0.38%
May 20, 2020 130.70 130.40 130.95 129.65 6.70K 0.58%
May 19, 2020 129.95 130.40 130.75 129.70 6.42K -0.50%
May 18, 2020 130.60 130.25 131.00 129.95 6.20K 0.62%
May 15, 2020 129.80 130.45 131.20 129.60 7.36K -0.42%
May 14, 2020 130.35 130.25 130.65 129.50 7.01K 0.19%
May 13, 2020 130.10 130.10 130.50 129.50 5.56K 0.12%
May 12, 2020 129.95 131.40 131.40 129.55 6.65K -1.25%
May 11, 2020 131.60 131.80 132.45 131.30 4.96K 0.15%
May 08, 2020 131.40 131.70 131.70 130.70 3.49K -0.15%
May 07, 2020 131.60 131.80 132.15 131.40 6.29K -0.11%
May 06, 2020 131.75 131.40 131.90 131.30 6.00K 0.15%
May 05, 2020 131.55 130.75 131.90 130.50 7.27K 0.31%
May 04, 2020 131.15 131.70 131.70 130.55 5.04K -0.49%
May 01, 2020 131.80 131.90 132.00 130.90 3.36K 1.35%
Apr 30, 2020 130.05 131.20 131.20 130.00 0.02K -0.57%
Apr 29, 2020 130.80 130.65 131.10 130.65 0.00K -0.11%
Apr 28, 2020 130.95 131.60 131.60 130.50 0.02K -0.49%
Apr 27, 2020 131.60 131.75 131.80 130.70 0.03K 0.30%
Apr 24, 2020 131.20 131.85 132.75 130.50 1.13K -0.72%
Apr 23, 2020 132.15 134.00 134.00 131.70 5.55K -0.64%
Apr 22, 2020 133.00 130.40 135.60 128.85 9.01K 1.99%
Apr 21, 2020 130.40 132.55 132.55 129.50 7.08K -1.44%
Apr 20, 2020 132.30 134.45 134.45 131.90 4.68K -1.27%
Apr 17, 2020 134.00 134.70 134.70 133.75 3.34K -0.11%
Apr 16, 2020 134.15 133.90 134.35 133.60 3.01K 0.37%
Apr 15, 2020 133.65 133.70 134.70 133.30 3.43K 0.41%
Apr 13, 2020 133.10 133.20 134.80 132.80 2.01K 0.04%
Apr 09, 2020 133.05 133.35 133.40 132.70 3.91K 0.23%
Apr 08, 2020 132.75 133.35 133.40 132.55 4.05K -0.60%
Apr 07, 2020 133.55 134.45 135.45 132.85 6.68K -0.34%
Apr 03, 2020 134.00 134.00 134.40 133.75 2.78K -0.15%
Apr 01, 2020 134.20 134.00 134.50 133.60 3.43K 1.32%
Mar 31, 2020 132.45 133.70 134.60 133.70 4.14K 0.00%
Mar 30, 2020 132.45 133.00 133.00 132.00 0.02K -1.08%
Mar 27, 2020 133.90 134.00 138.65 132.50 0.01K 0.41%
Mar 26, 2020 133.35 134.25 136.35 132.40 0.39K -3.02%
Mar 25, 2020 137.50 134.90 139.30 132.85 0.86K 2.65%
Mar 24, 2020 133.95 133.10 135.00 132.00 10.81K 0.49%
Mar 23, 2020 133.30 134.10 134.10 130.70 12.78K -1.08%
Mar 20, 2020 134.75 132.80 137.15 132.80 16.84K -0.96%
Mar 19, 2020 136.05 135.35 139.75 127.70 24.66K 0.26%
Mar 18, 2020 135.70 137.40 137.40 134.40 11.23K -1.27%
Mar 17, 2020 137.45 136.75 137.75 136.35 9.17K 0.11%
Mar 16, 2020 137.30 136.80 137.95 135.50 12.49K 0.00%
Mar 13, 2020 137.30 136.45 138.70 136.00 14.11K 0.22%
Mar 12, 2020 137.00 136.75 137.40 135.80 11.34K 0.07%
Mar 11, 2020 136.90 137.90 137.90 135.20 9.91K -0.73%
Mar 10, 2020 137.90 138.05 139.10 137.65 6.79K -0.11%
Mar 09, 2020 138.05 138.00 138.45 135.20 11.88K -0.04%
Mar 06, 2020 138.10 138.30 138.50 137.00 8.34K -0.29%
Mar 05, 2020 138.50 138.80 138.90 137.95 8.22K 0.07%
Mar 04, 2020 138.40 137.50 138.75 137.35 9.65K 0.62%
Mar 03, 2020 137.55 138.45 139.80 136.40 17.94K -0.76%
Mar 02, 2020 138.60 136.85 139.35 136.20 12.54K 2.70%
Feb 28, 2020 134.95 133.50 135.00 133.00 0.19K 0.90%
Feb 27, 2020 133.75 133.65 134.00 133.50 0.04K 0.07%
Feb 26, 2020 133.65 134.25 134.35 133.25 0.18K -1.07%
Feb 25, 2020 135.10 133.25 135.25 133.25 0.29K 1.20%
Feb 24, 2020 133.50 137.20 137.20 133.00 2.29K -3.23%
Feb 21, 2020 137.95 137.05 138.30 136.50 4.41K 0.44%
Feb 20, 2020 137.35 138.40 138.40 136.50 11.54K -0.79%
Feb 19, 2020 138.45 138.15 138.65 137.65 10.36K 0.29%
Feb 18, 2020 138.05 137.90 138.40 137.65 10.73K 0.15%
Feb 17, 2020 137.85 138.15 138.40 137.50 12.07K -0.18%
Feb 14, 2020 138.10 139.15 139.15 137.75 11.43K -0.79%
Feb 13, 2020 139.20 138.10 139.50 137.65 12.83K 0.61%
Feb 12, 2020 138.35 138.20 138.60 137.60 10.28K 0.04%
Feb 11, 2020 138.30 136.80 138.60 136.45 13.51K 1.39%
Feb 10, 2020 136.40 138.00 138.00 135.80 10.21K -1.05%
Feb 07, 2020 137.85 139.00 139.20 136.60 13.86K -0.54%
Feb 06, 2020 138.60 137.25 138.95 136.75 13.65K 0.91%
Feb 05, 2020 137.35 135.90 137.80 135.40 16.92K 1.44%
Feb 04, 2020 135.40 135.85 137.15 134.60 16.96K -0.29%
Feb 03, 2020 135.80 139.00 139.05 134.70 12.61K -2.16%
Feb 01, 2020 138.80 139.25 139.55 138.40 2.13K -0.82%
Jan 31, 2020 139.95 147.25 148.45 139.60 0.14K -3.75%
Jan 30, 2020 145.40 147.95 147.95 144.15 0.09K -1.72%
Jan 29, 2020 147.95 148.25 148.50 145.40 0.13K 0.27%
Jan 28, 2020 147.55 144.65 149.65 144.65 0.27K 0.89%
Jan 27, 2020 146.25 139.45 148.05 139.20 1.17K 4.69%
Jan 24, 2020 139.70 140.10 140.75 139.10 6.92K -0.25%
Jan 23, 2020 140.05 141.00 141.25 139.90 7.51K -0.71%
Jan 22, 2020 141.05 141.85 142.50 140.80 10.44K -0.70%
Jan 21, 2020 142.05 141.05 142.25 140.65 8.82K 0.53%
Jan 20, 2020 141.30 140.95 141.60 140.50 7.47K 0.53%
Jan 17, 2020 140.55 140.50 141.00 140.35 5.97K 0.07%
Jan 16, 2020 140.45 139.75 140.70 139.75 7.11K 0.54%
Jan 15, 2020 139.70 140.25 140.40 139.55 8.68K -0.46%
Jan 14, 2020 140.35 140.55 140.90 139.90 7.08K -0.14%
Jan 13, 2020 140.55 141.90 142.25 140.20 12.39K -0.95%
Jan 10, 2020 141.90 141.10 142.10 140.75 10.08K 0.57%
Jan 09, 2020 141.10 141.15 141.75 140.45 11.00K 0.32%
Jan 08, 2020 140.65 141.10 142.30 140.15 13.30K -0.46%
Jan 07, 2020 141.30 141.30 141.90 140.80 11.06K -0.11%
Jan 06, 2020 141.45 139.25 142.00 137.95 11.85K 1.11%
Jan 03, 2020 139.90 137.85 140.20 137.55 13.27K 1.63%
Jan 02, 2020 137.65 137.20 138.00 136.80 7.61K 0.33%
Jan 01, 2020 137.20 137.10 137.60 137.00 2.22K -0.04%
Dec 31, 2019 137.25 136.25 137.65 135.50 0.04K 0.51%
Dec 30, 2019 136.55 135.55 138.20 135.30 0.01K -0.36%
Dec 27, 2019 137.05 137.05 137.55 135.10 0.03K 0.40%
Dec 26, 2019 136.50 135.90 137.55 134.60 0.04K 1.26%
Dec 24, 2019 134.80 134.35 135.85 133.00 1.20K 0.33%
Dec 23, 2019 134.35 134.10 134.50 133.90 1.36K 0.07%
Dec 20, 2019 134.25 134.55 134.65 134.05 1.18K -0.15%
Dec 19, 2019 134.45 133.80 134.70 133.60 1.53K 0.52%
Dec 18, 2019 133.75 133.30 133.95 133.30 1.75K 0.45%
Dec 17, 2019 133.15 133.90 134.35 133.05 2.10K -0.60%
Dec 16, 2019 133.95 132.95 134.35 132.85 1.75K 0.75%
Dec 13, 2019 132.95 133.75 134.25 132.70 2.21K -0.41%
Dec 12, 2019 133.50 132.50 133.70 132.40 1.83K 0.64%
Dec 11, 2019 132.65 132.30 132.80 132.15 1.38K 0.26%
Dec 10, 2019 132.30 132.40 132.80 132.10 1.22K -0.15%
Dec 09, 2019 132.50 133.15 133.40 132.30 2.01K -0.56%
Dec 06, 2019 133.25 132.70 133.45 131.95 2.14K 0.49%
Dec 05, 2019 132.60 133.10 133.45 132.40 1.72K -0.45%
Dec 04, 2019 133.20 133.55 133.80 132.65 2.65K -0.26%
Dec 03, 2019 133.55 134.50 134.90 133.30 2.62K -0.78%
Dec 02, 2019 134.60 133.70 134.75 133.10 2.78K 1.82%
Nov 29, 2019 132.20 132.35 132.40 131.95 0.05K 0.04%
Nov 28, 2019 132.15 132.50 132.50 131.85 0.02K 0.08%
Nov 27, 2019 132.05 131.05 132.50 130.75 0.04K 1.42%
Nov 26, 2019 130.20 129.45 130.80 128.90 0.13K 0.81%
Nov 25, 2019 129.15 129.00 129.95 128.75 1.29K -0.46%
Nov 22, 2019 129.75 130.45 130.50 129.30 1.49K -0.54%
Nov 21, 2019 130.45 130.75 130.75 130.10 1.17K -0.34%
Nov 20, 2019 130.90 131.00 131.05 130.45 1.65K -0.08%
Nov 19, 2019 131.00 131.25 131.45 130.55 1.96K -0.19%
Nov 18, 2019 131.25 131.15 131.90 131.00 2.38K -0.11%
Nov 15, 2019 131.40 131.60 131.70 130.85 1.95K -0.19%
Nov 14, 2019 131.65 133.00 133.35 131.50 2.19K -1.02%
Nov 13, 2019 133.00 133.50 133.80 132.65 1.53K -0.34%
Nov 12, 2019 133.45 133.30 133.65 132.90 1.04K -0.41%
Nov 11, 2019 134.00 135.70 135.70 133.80 1.77K -1.22%
Nov 08, 2019 135.65 135.05 136.00 134.90 1.53K 0.52%
Nov 07, 2019 134.95 134.45 135.20 134.40 1.80K 0.19%
Nov 06, 2019 134.70 134.05 134.80 134.05 1.94K 0.52%
Nov 05, 2019 134.00 133.65 134.30 133.50 2.99K 0.30%
Nov 04, 2019 133.60 132.85 133.90 132.65 3.27K 0.72%
Nov 01, 2019 132.65 132.25 132.90 131.85 3.91K 1.07%
Oct 31, 2019 131.25