Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	164.45	165.10	161.26	163.07	768,397	-1.44(-0.88%)
May 27, 2021	160.09	165.63	158.47	164.52	2,415,517	+6.21(+3.92%)
May 26, 2021	154.23	158.35	154.19	158.31	588,053	+4.08(+2.64%)
May 25, 2021	156.59	157.89	153.70	154.23	821,537	-1.53(-0.98%)
May 24, 2021	156.70	156.94	150.53	155.76	567,297	+0.01(+0.01%)
May 21, 2021	155.62	158.38	155.04	155.75	1,109,362	+1.55(+1.01%)
May 20, 2021	152.90	154.50	150.74	154.20	738,837	+0.99(+0.64%)
May 19, 2021	151.28	153.97	148.92	153.21	754,264	-2.31(-1.49%)
May 18, 2021	155.14	158.02	153.16	155.53	927,175	+1.52(+0.99%)
May 17, 2021	158.60	159.88	151.76	154.00	1,065,248	-5.88(-3.68%)
May 14, 2021	155.31	161.03	155.05	159.88	840,317	+5.97(+3.88%)
May 13, 2021	154.26	156.87	151.53	153.91	699,640	+3.02(+2.00%)
May 12, 2021	154.70	155.67	150.39	150.89	1,047,411	-5.76(-3.68%)
May 11, 2021	150.46	157.04	149.99	156.65	615,773	+1.00(+0.64%)
May 10, 2021	159.47	161.18	155.37	155.66	1,156,482	-3.16(-1.99%)
May 07, 2021	150.75	159.22	150.31	158.82	1,143,331	+9.63(+6.46%)
May 06, 2021	153.96	155.31	146.40	149.18	2,616,372	-13.96(-8.56%)
May 05, 2021	162.00	164.54	159.67	163.14	1,016,102	+4.92(+3.11%)
May 04, 2021	159.59	159.99	154.74	158.22	972,442	-3.79(-2.34%)
May 03, 2021	165.44	165.91	161.50	162.01	668,064	-2.13(-1.30%)
Apr 30, 2021	161.43	165.00	161.24	164.14	1,406,231	+0.54(+0.33%)
Apr 29, 2021	166.93	167.75	160.43	163.60	790,632	-1.74(-1.05%)
Apr 28, 2021	164.70	166.56	163.17	165.34	608,518	-0.34(-0.21%)
Apr 27, 2021	164.95	167.48	163.44	165.68	972,164	-0.80(-0.48%)
Apr 26, 2021	158.85	167.84	158.11	166.48	1,384,439	+9.12(+5.79%)
Apr 23, 2021	152.31	163.83	150.96	157.36	1,617,601	+5.30(+3.49%)
Apr 22, 2021	152.26	156.03	149.94	152.06	1,452,758	+2.68(+1.80%)
Apr 21, 2021	144.31	149.47	143.00	149.38	707,530	+4.42(+3.05%)
Apr 20, 2021	152.31	152.58	143.26	144.96	1,098,474	-8.77(-5.70%)
Apr 19, 2021	151.71	155.93	151.07	153.72	1,290,298	+5.34(+3.60%)
Apr 16, 2021	148.20	149.33	147.28	148.38	745,789	+1.48(+1.01%)
Apr 15, 2021	150.34	150.62	145.53	146.90	1,062,170	-2.36(-1.58%)
Apr 14, 2021	145.16	150.77	144.67	149.26	1,131,886	+4.25(+2.93%)
Apr 13, 2021	144.48	145.69	142.44	145.02	1,087,976	+0.85(+0.59%)
Apr 12, 2021	143.82	144.77	142.15	144.17	812,582	+0.38(+0.26%)
Apr 09, 2021	142.69	143.96	141.35	143.79	654,704	+1.12(+0.79%)
Apr 08, 2021	141.46	143.33	140.81	142.66	873,587	+2.41(+1.72%)
Apr 07, 2021	148.93	149.22	139.82	140.25	1,323,308	-8.97(-6.01%)
Apr 06, 2021	145.92	150.01	145.47	149.22	909,817	+2.61(+1.78%)
Apr 05, 2021	149.79	150.15	145.43	146.62	795,026	-0.51(-0.34%)
Apr 01, 2021	144.63	148.17	144.00	147.12	1,153,775	+4.52(+3.17%)
Mar 31, 2021	143.60	144.91	142.21	142.60	2,038,912	+0.70(+0.49%)
Mar 30, 2021	142.69	143.05	140.37	141.90	1,381,040	-1.00(-0.70%)
Mar 29, 2021	146.03	146.03	141.91	142.90	777,437	-3.89(-2.65%)
Mar 26, 2021	147.38	147.38	143.12	146.79	740,256	+1.43(+0.99%)
Mar 25, 2021	141.94	145.72	138.53	145.36	987,923	+2.25(+1.57%)
Mar 24, 2021	144.48	147.48	143.04	143.11	1,065,318	+0.16(+0.11%)
Mar 23, 2021	147.20	148.39	141.94	142.96	783,644	-5.54(-3.73%)
Mar 22, 2021	147.96	149.33	145.18	148.50	758,515	+0.63(+0.43%)
Mar 19, 2021	149.03	149.73	145.07	147.87	1,711,760	-0.99(-0.67%)
Mar 18, 2021	151.74	154.75	148.75	148.86	1,359,612	-3.31(-2.17%)
Mar 17, 2021	149.59	153.08	147.94	152.17	1,039,289	+0.54(+0.35%)
Mar 16, 2021	156.09	156.09	150.61	151.63	981,134	-3.39(-2.18%)
Mar 15, 2021	152.34	155.91	152.34	155.02	722,207	+1.51(+0.99%)
Mar 12, 2021	156.22	158.05	152.11	153.51	1,009,105	-3.89(-2.47%)
Mar 11, 2021	152.55	158.11	150.54	157.40	1,628,354	+9.14(+6.16%)
Mar 10, 2021	145.68	152.17	145.19	148.27	1,989,611	+6.36(+4.48%)
Mar 09, 2021	140.11	144.40	138.53	141.91	1,252,019	+4.94(+3.61%)
Mar 08, 2021	141.13	142.81	136.53	136.96	1,358,898	-3.10(-2.22%)
Mar 05, 2021	140.45	140.75	130.28	140.07	1,455,141	+2.31(+1.67%)
Mar 04, 2021	142.07	142.77	133.49	137.76	2,990,660	-5.34(-3.73%)
Mar 03, 2021	149.83	150.59	142.84	143.11	1,563,449	-6.54(-4.37%)
Mar 02, 2021	149.81	154.43	149.31	149.65	1,356,639	+0.75(+0.50%)
Mar 01, 2021	155.81	157.01	147.49	148.90	2,450,337	-4.15(-2.71%)
Feb 26, 2021	148.93	154.70	147.80	153.05	1,765,152	+3.63(+2.43%)
Feb 25, 2021	157.20	158.59	147.89	149.41	1,360,885	-7.22(-4.61%)
Feb 24, 2021	150.38	157.84	148.74	156.64	1,864,873	+6.11(+4.06%)
Feb 23, 2021	146.23	151.15	137.40	150.53	2,376,827	-1.82(-1.19%)
Feb 22, 2021	150.06	155.65	149.53	152.34	2,379,366	+0.31(+0.20%)
Feb 19, 2021	140.93	152.82	140.67	152.03	3,831,379	+14.32(+10.40%)
Feb 18, 2021	146.49	147.24	137.00	137.71	4,186,466	-15.59(-10.17%)
Feb 17, 2021	158.32	158.45	150.25	153.30	2,374,227	-4.60(-2.92%)
Feb 16, 2021	165.98	166.81	157.39	157.90	1,919,032	-2.38(-1.48%)
Feb 12, 2021	160.11	161.56	156.80	160.28	1,633,259	+4.66(+3.00%)
Feb 11, 2021	151.96	156.20	150.43	155.62	1,493,858	+3.70(+2.43%)
Feb 10, 2021	156.99	157.51	151.00	151.92	1,525,961	-2.57(-1.66%)
Feb 09, 2021	156.11	157.01	151.68	154.49	1,578,985	-2.79(-1.78%)
Feb 08, 2021	155.76	159.51	154.61	157.28	2,591,849	+4.27(+2.79%)
Feb 05, 2021	152.84	154.89	150.25	153.01	5,105,526	+2.21(+1.47%)
Feb 04, 2021	148.89	152.35	147.62	150.80	8,616,510	-6.80(-4.31%)
Feb 03, 2021	162.09	166.59	156.16	157.59	2,331,212	-7.17(-4.35%)
Feb 02, 2021	164.96	167.10	163.28	164.77	1,207,498	+2.80(+1.73%)
Feb 01, 2021	161.39	163.45	158.99	161.96	1,267,474	+3.61(+2.28%)
Jan 29, 2021	160.71	164.97	156.17	158.35	3,218,650	-3.61(-2.23%)
Jan 28, 2021	166.10	166.62	159.54	161.96	1,751,767	-2.41(-1.47%)
Jan 27, 2021	165.75	166.08	157.09	164.38	2,986,298	-6.36(-3.72%)
Jan 26, 2021	173.11	174.09	168.06	170.74	1,444,391	-1.50(-0.87%)
Jan 25, 2021	169.39	174.75	167.52	172.23	1,409,589	+3.12(+1.85%)
Jan 22, 2021	168.65	170.24	166.64	169.11	2,089,852	-2.63(-1.53%)
Jan 21, 2021	176.69	177.17	169.80	171.74	1,357,277	-3.68(-2.10%)
Jan 20, 2021	182.54	183.36	174.63	175.42	1,442,423	-4.93(-2.73%)
Jan 19, 2021	176.21	180.71	173.66	180.34	1,561,461	+4.97(+2.84%)
Jan 15, 2021	175.23	178.91	173.03	175.37	1,229,155	-2.17(-1.22%)
Jan 14, 2021	175.72	179.21	175.72	177.54	1,065,517	+2.38(+1.36%)
Jan 13, 2021	178.06	178.14	173.29	175.16	1,521,616	-2.51(-1.41%)
Jan 12, 2021	172.59	178.29	171.82	177.67	1,700,268	+5.07(+2.94%)
Jan 11, 2021	174.06	175.23	168.83	172.59	3,019,949	-6.63(-3.70%)
Jan 08, 2021	179.60	181.98	173.93	179.22	1,704,444	+0.10(+0.05%)
Jan 07, 2021	178.62	182.29	175.77	179.13	3,026,796	+8.67(+5.08%)
Jan 06, 2021	161.12	173.86	161.12	170.46	3,423,607	+11.85(+7.47%)
Jan 05, 2021	148.63	162.36	148.63	158.62	2,698,030	+10.03(+6.75%)
Jan 04, 2021	148.85	152.61	146.31	148.59	2,977,602	+4.97(+3.46%)
Dec 31, 2020		143.61	143.61	143.61	1,069,440	-1.72(-1.19%)
Dec 30, 2020	144.25	147.61	143.85	145.34	1,069,440	+2.99(+2.10%)
Dec 29, 2020	145.52	145.94	140.91	142.35	1,143,032	-3.41(-2.34%)
Dec 28, 2020	147.38	149.41	145.64	145.75	1,260,737	+0.08(+0.05%)
Dec 24, 2020	145.93	146.39	144.36	145.68	500,660	-0.26(-0.18%)
Dec 23, 2020	143.93	148.77	143.36	145.94	1,764,859	+3.54(+2.49%)
Dec 22, 2020	139.64	144.07	138.87	142.40	1,329,380	+4.14(+2.99%)
Dec 21, 2020	132.18	138.41	131.82	138.26	1,213,002	+3.04(+2.25%)
Dec 18, 2020	133.86	135.60	133.42	135.22	2,514,294	+1.38(+1.03%)
Dec 17, 2020	133.60	134.32	130.60	133.84	1,158,380	+1.66(+1.25%)
Dec 16, 2020	135.02	136.28	131.94	132.18	933,509	-2.10(-1.57%)
Dec 15, 2020	133.15	134.56	131.43	134.29	1,246,332	+3.28(+2.50%)
Dec 14, 2020	136.84	137.26	130.69	131.01	1,424,593	-3.97(-2.94%)
Dec 11, 2020	136.44	138.18	132.99	134.98	988,583	-2.71(-1.97%)
Dec 10, 2020	137.26	139.89	136.50	137.68	1,132,867	-0.72(-0.52%)
Dec 09, 2020	139.90	141.86	136.53	138.40	1,487,721	-1.36(-0.97%)
Dec 08, 2020	135.16	139.92	134.18	139.76	919,422	+3.83(+2.82%)
Dec 07, 2020	135.38	136.93	134.08	135.92	1,155,488	+0.76(+0.56%)
Dec 04, 2020	128.65	135.18	128.36	135.17	1,192,727	+7.28(+5.69%)
Dec 03, 2020	131.38	132.26	126.95	127.89	2,027,846	-3.43(-2.61%)
Dec 02, 2020	130.90	132.04	128.31	131.31	1,623,390	-0.61(-0.46%)
Dec 01, 2020	133.50	134.17	130.90	131.92	1,771,393	-0.09(-0.07%)
Nov 30, 2020	133.25	133.50	130.25	132.01	1,128,960	-1.64(-1.23%)
Nov 27, 2020	132.45	134.17	132.29	133.65	547,233	+2.84(+2.17%)
Nov 25, 2020	131.26	132.45	129.36	130.81	1,159,973	-2.46(-1.84%)
Nov 24, 2020	131.72	133.70	130.38	133.26	1,471,036	+3.11(+2.39%)
Nov 23, 2020	125.53	130.84	125.27	130.16	1,448,653	+5.99(+4.82%)
Nov 20, 2020	122.33	124.76	121.85	124.17	771,049	+2.03(+1.66%)
Nov 19, 2020	122.34	122.81	118.89	122.14	1,172,007	-0.72(-0.59%)
Nov 18, 2020	124.22	126.42	122.85	122.86	896,923	-1.37(-1.10%)
Nov 17, 2020	123.82	124.86	120.78	124.22	1,961,598	-0.94(-0.75%)
Nov 16, 2020	119.42	125.39	119.42	125.17	1,571,847	+6.25(+5.26%)
Nov 13, 2020	115.46	119.39	114.26	118.91	1,045,644	+3.73(+3.24%)
Nov 12, 2020	114.08	117.18	113.24	115.19	864,394	+0.07(+0.06%)
Nov 11, 2020	114.07	116.49	113.11	115.12	908,366	+0.62(+0.54%)
Nov 10, 2020	112.62	114.86	109.78	114.50	1,281,543	+1.16(+1.03%)
Nov 09, 2020	112.62	117.29	111.46	113.33	2,202,516	+4.38(+4.02%)
Nov 06, 2020	101.78	110.03	99.81	108.95	2,687,446	+6.53(+6.37%)
Nov 05, 2020	93.25	103.23	90.29	102.43	3,328,382	+11.72(+12.92%)
Nov 04, 2020	94.68	94.68	90.39	90.71	1,706,612	-4.07(-4.29%)
Nov 03, 2020	93.93	95.42	93.53	94.78	1,000,480	+0.76(+0.81%)
Nov 02, 2020	91.98	95.00	91.06	94.02	952,628	+3.52(+3.89%)
Oct 30, 2020	90.23	91.32	88.21	90.50	1,313,235	-0.54(-0.60%)
Oct 29, 2020	87.86	91.82	87.60	91.04	844,160	+2.90(+3.29%)
Oct 28, 2020	89.62	91.10	87.45	88.14	1,011,543	-4.27(-4.62%)
Oct 27, 2020	92.56	94.05	91.99	92.41	1,017,475	+0.68(+0.74%)
Oct 26, 2020	92.02	92.02	90.13	91.73	981,015	-1.94(-2.07%)
Oct 23, 2020	93.08	94.61	92.57	93.67	689,268	+1.48(+1.60%)
Oct 22, 2020	92.80	93.31	91.02	92.20	689,335	-0.88(-0.95%)
Oct 21, 2020	92.50	94.46	91.85	93.08	817,154	+2.24(+2.47%)
Oct 20, 2020	90.77	92.45	90.09	90.84	762,814	+0.96(+1.07%)
Oct 19, 2020	90.62	91.76	89.53	89.87	660,670	-0.83(-0.91%)
Oct 16, 2020	92.36	93.04	90.68	90.70	675,569	-0.90(-0.99%)
Oct 15, 2020	90.28	91.99	89.13	91.60	950,974	-0.23(-0.25%)
Oct 14, 2020	90.06	92.56	89.18	91.84	1,102,664	-0.53(-0.58%)
Oct 13, 2020	91.60	92.80	91.18	92.37	889,829	+0.19(+0.21%)
Oct 12, 2020	93.91	93.91	91.89	92.18	822,116	-1.06(-1.13%)
Oct 09, 2020	95.24	96.24	92.87	93.23	790,928	-0.89(-0.95%)
Oct 08, 2020	95.26	95.50	93.17	94.13	1,167,532	+0.25(+0.27%)
Oct 07, 2020	93.20	95.14	92.82	93.87	1,162,964	+2.86(+3.15%)
Oct 06, 2020	93.48	94.15	90.80	91.01	1,422,857	-0.99(-1.08%)
Oct 05, 2020	88.60	93.10	88.49	92.00	1,646,322	+5.31(+6.13%)
Oct 02, 2020	82.95	88.43	82.11	86.69	1,240,312	+2.49(+2.95%)
Oct 01, 2020	87.39	88.32	83.95	84.20	1,412,929	-2.48(-2.86%)
Sep 30, 2020	84.86	87.51	84.68	86.68	1,410,122	+2.35(+2.79%)
Sep 29, 2020	82.48	85.08	82.31	84.33	1,290,538	+1.96(+2.38%)
Sep 28, 2020	83.64	84.86	81.44	82.37	1,476,001	+0.31(+0.38%)
Sep 25, 2020	80.56	82.77	80.14	82.06	1,233,720	+1.17(+1.45%)
Sep 24, 2020	77.74	83.11	76.76	80.88	2,439,177	+2.81(+3.59%)
Sep 23, 2020	86.39	86.75	77.82	78.08	5,349,924	-14.39(-15.56%)
Sep 22, 2020	91.95	92.76	90.22	92.47	676,011	+0.11(+0.12%)
Sep 21, 2020	93.58	93.58	87.88	92.36	1,447,726	-2.75(-2.89%)
Sep 18, 2020	97.46	98.06	94.30	95.11	1,377,198	-2.42(-2.48%)
Sep 17, 2020	93.48	98.03	92.74	97.53	965,272	+2.95(+3.12%)
Sep 16, 2020	95.74	96.31	94.48	94.58	1,032,269	-0.57(-0.60%)
Sep 15, 2020	95.74	97.01	95.09	95.15	1,232,900	+0.21(+0.22%)
Sep 14, 2020	92.71	95.46	92.02	94.94	695,133	+3.10(+3.38%)
Sep 11, 2020	91.52	92.92	90.71	91.83	673,172	+1.41(+1.56%)
Sep 10, 2020	92.46	93.28	90.41	90.42	690,536	-1.86(-2.01%)
Sep 09, 2020	91.24	93.56	90.93	92.28	665,873	+2.20(+2.45%)
Sep 08, 2020	89.94	91.87	89.09	90.07	864,223	-1.53(-1.67%)
Sep 04, 2020	89.98	92.39	87.78	91.60	1,138,189	+1.49(+1.65%)
Sep 03, 2020	95.59	96.33	88.72	90.11	1,790,409	-6.26(-6.49%)
Sep 02, 2020	93.81	96.52	93.56	96.37	1,355,934	+2.19(+2.32%)
Sep 01, 2020	88.10	94.22	87.07	94.18	1,614,230	+6.17(+7.01%)
Aug 31, 2020	89.26	90.33	87.92	88.01	742,978	-1.27(-1.42%)
Aug 28, 2020	88.13	89.33	87.49	89.28	425,929	+1.15(+1.31%)
Aug 27, 2020	89.13	89.78	87.06	88.13	490,672	-0.74(-0.84%)
Aug 26, 2020	89.10	89.34	88.31	88.87	675,439	+0.78(+0.89%)
Aug 25, 2020	89.02	89.69	87.70	88.09	434,847	-0.86(-0.97%)
Aug 24, 2020	87.76	88.97	86.65	88.95	691,678	+2.17(+2.50%)
Aug 21, 2020	87.51	88.27	86.18	86.78	915,246	-1.27(-1.44%)
Aug 20, 2020	88.07	88.71	86.65	88.05	972,944	-1.16(-1.30%)
Aug 19, 2020	89.45	90.48	88.74	89.21	786,722	+0.05(+0.05%)
Aug 18, 2020	88.96	89.96	88.34	89.16	576,427	+0.42(+0.47%)
Aug 17, 2020	89.67	90.21	88.35	88.75	625,054	-0.60(-0.67%)
Aug 14, 2020	88.31	89.55	87.97	89.35	866,748	+0.76(+0.86%)
Aug 13, 2020	87.43	89.11	86.65	88.58	1,042,373	+0.56(+0.64%)
Aug 12, 2020	90.15	90.81	87.24	88.02	1,107,617	-1.38(-1.55%)
Aug 11, 2020	85.71	89.72	85.58	89.40	1,997,188	+5.06(+6.00%)
Aug 10, 2020	82.64	84.41	82.36	84.35	838,518	+2.69(+3.29%)
Aug 07, 2020	80.27	83.57	79.93	81.66	1,278,407	+1.06(+1.32%)
Aug 06, 2020	83.79	84.92	79.61	80.59	2,536,975	-5.09(-5.94%)
Aug 05, 2020	83.93	86.29	83.40	85.68	2,255,758	+3.16(+3.83%)
Aug 04, 2020	80.37	84.17	79.68	82.52	1,689,713	+1.93(+2.40%)
Aug 03, 2020	80.25	81.14	79.39	80.59	1,162,996	+0.84(+1.06%)
Jul 31, 2020	79.89	80.22	77.84	79.74	2,479,571	-0.52(-0.65%)
Jul 30, 2020	79.75	81.13	78.38	80.27	931,295	-0.80(-0.99%)
Jul 29, 2020	81.80	81.80	79.26	81.07	1,201,528	+0.13(+0.16%)
Jul 28, 2020	82.49	82.96	80.86	80.94	913,662	-2.01(-2.42%)
Jul 27, 2020	82.70	83.27	81.09	82.95	1,204,653	-1.22(-1.45%)
Jul 24, 2020	84.13	85.02	83.36	84.17	605,958	-0.86(-1.01%)
Jul 23, 2020	84.87	86.47	84.11	85.03	782,645	+0.23(+0.27%)
Jul 22, 2020	84.33	85.48	83.82	84.80	751,021	+0.49(+0.58%)
Jul 21, 2020	84.69	85.23	84.16	84.31	849,240	+0.14(+0.16%)
Jul 20, 2020	85.83	86.23	83.80	84.17	844,677	-1.37(-1.61%)
Jul 17, 2020	84.13	86.67	84.07	85.55	1,406,631	+1.94(+2.33%)
Jul 16, 2020	83.47	83.91	82.63	83.60	881,653	-0.15(-0.17%)
Jul 15, 2020	83.05	83.97	82.35	83.75	1,432,337	+2.37(+2.91%)
Jul 14, 2020	78.87	81.58	78.25	81.38	1,399,904	+2.50(+3.18%)
Jul 13, 2020	77.66	81.68	77.51	78.87	2,288,588	+2.58(+3.38%)
Jul 10, 2020	73.50	76.44	72.86	76.29	1,108,408	+3.04(+4.15%)
Jul 09, 2020	75.61	75.61	72.32	73.25	1,193,671	-2.13(-2.82%)
Jul 08, 2020	75.36	77.11	73.93	75.38	1,397,275	-0.05(-0.06%)
Jul 07, 2020	77.62	77.79	75.06	75.43	1,324,917	-3.11(-3.96%)
Jul 06, 2020	77.36	78.62	76.78	78.54	1,080,786	+2.57(+3.39%)
Jul 02, 2020	75.11	77.02	75.08	75.97	916,176	+2.42(+3.29%)
Jul 01, 2020	74.42	75.11	72.79	73.55	921,936	-1.11(-1.49%)
Jun 30, 2020	73.31	75.01	73.25	74.67	1,068,327	+0.85(+1.15%)
Jun 29, 2020	73.47	74.82	72.56	73.82	871,815	+1.63(+2.26%)
Jun 26, 2020	72.46	73.33	70.79	72.18	1,708,369	+0.67(+0.93%)
Jun 25, 2020	70.85	71.78	70.20	71.51	751,930	+0.61(+0.86%)
Jun 24, 2020	72.93	72.94	70.01	70.91	998,558	-2.71(-3.68%)
Jun 23, 2020	74.31	74.67	73.51	73.61	808,276	+0.33(+0.45%)
Jun 22, 2020	73.02	74.40	72.20	73.28	1,058,043	-2.49(-3.28%)
Jun 19, 2020	77.58	78.30	75.07	75.77	1,285,232	-0.44(-0.58%)
Jun 18, 2020	75.67	76.93	74.99	76.21	893,089	-0.35(-0.45%)
Jun 17, 2020	76.64	77.66	76.22	76.56	751,712	-0.06(-0.08%)
Jun 16, 2020	77.14	77.66	74.72	76.62	1,096,135	+2.73(+3.69%)
Jun 15, 2020	71.74	75.16	71.56	73.89	1,173,562	-0.88(-1.18%)
Jun 12, 2020	75.43	76.08	72.88	74.77	1,261,345	+2.71(+3.76%)
Jun 11, 2020	76.35	77.40	71.58	72.07	1,713,075	-8.66(-10.73%)
Jun 10, 2020	82.13	82.40	80.57	80.73	995,107	-1.10(-1.34%)
Jun 09, 2020	81.82	82.79	80.93	81.82	999,770	-1.67(-2.01%)
Jun 08, 2020	81.46	83.66	81.10	83.50	1,354,751	+2.34(+2.88%)
Jun 05, 2020	78.67	81.79	77.76	81.16	2,025,612	+4.18(+5.43%)
Jun 04, 2020	75.08	77.01	74.82	76.98	1,551,723	+0.99(+1.30%)
Jun 03, 2020	76.65	77.93	75.90	75.99	1,750,921	+0.34(+0.45%)
Jun 02, 2020	75.39	76.47	74.15	75.65	1,317,520	+1.13(+1.51%)