AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	185.22	187.52	184.47	187.12	953,488	+2.59(+1.41%)
May 27, 2021	185.97	186.07	184.00	184.52	1,116,664	-0.72(-0.39%)
May 26, 2021	184.63	186.25	183.70	185.24	797,025	+0.42(+0.23%)
May 25, 2021	184.05	185.24	183.20	184.82	881,400	+0.90(+0.49%)
May 24, 2021	182.32	184.85	182.14	183.91	725,463	+2.70(+1.49%)
May 21, 2021	181.31	182.65	180.45	181.21	861,769	+0.48(+0.27%)
May 20, 2021	177.22	181.07	176.78	180.73	1,044,226	+2.90(+1.63%)
May 19, 2021	179.03	179.03	175.97	177.83	1,393,453	-2.11(-1.17%)
May 18, 2021	178.91	180.67	178.20	179.94	1,029,323	+0.66(+0.37%)
May 17, 2021	179.26	180.02	178.41	179.28	503,119	+0.28(+0.16%)
May 14, 2021	177.67	179.87	177.67	179.00	1,098,638	+1.32(+0.74%)
May 13, 2021	174.27	179.39	174.27	177.68	932,190	+3.31(+1.90%)
May 12, 2021	177.85	177.87	173.33	174.37	1,107,079	-3.02(-1.70%)
May 11, 2021	177.22	178.16	175.92	177.39	693,375	-0.73(-0.41%)
May 10, 2021	177.95	180.37	177.60	178.12	542,385	+1.32(+0.75%)
May 07, 2021	174.14	176.94	174.14	176.80	830,431	+2.03(+1.16%)
May 06, 2021	170.30	174.81	170.30	174.77	786,231	+4.82(+2.84%)
May 05, 2021	170.80	172.71	168.73	169.95	817,623	-2.20(-1.28%)
May 04, 2021	173.60	174.74	171.31	172.15	670,747	-1.14(-0.66%)
May 03, 2021	174.62	174.99	172.89	173.29	613,813	-0.32(-0.18%)
Apr 30, 2021	173.24	174.10	172.16	173.61	790,534	+0.44(+0.26%)
Apr 29, 2021	173.90	177.41	171.64	173.16	769,256	+0.15(+0.08%)
Apr 28, 2021	176.53	176.58	173.02	173.02	1,154,529	-3.58(-2.03%)
Apr 27, 2021	176.79	177.62	175.14	176.60	560,571	+0.49(+0.28%)
Apr 26, 2021	176.31	176.82	175.59	176.11	678,509	+0.80(+0.46%)
Apr 23, 2021	174.10	175.89	173.67	175.31	624,641	+1.34(+0.77%)
Apr 22, 2021	175.55	176.56	173.91	173.97	1,023,715	-1.10(-0.63%)
Apr 21, 2021	174.44	175.74	172.93	175.07	691,248	+0.85(+0.49%)
Apr 20, 2021	171.91	174.48	171.91	174.22	811,136	+2.10(+1.22%)
Apr 19, 2021	172.76	172.83	171.13	172.12	545,122	+0.50(+0.29%)
Apr 16, 2021	171.48	171.89	170.14	171.63	732,029	+1.22(+0.72%)
Apr 15, 2021	170.04	170.67	169.18	170.41	1,059,699	+1.99(+1.18%)
Apr 14, 2021	169.54	170.59	168.30	168.42	433,773	-1.39(-0.82%)
Apr 13, 2021	168.88	170.03	168.18	169.81	587,160	+0.62(+0.36%)
Apr 12, 2021	168.51	169.40	167.14	169.19	542,201	+1.07(+0.63%)
Apr 09, 2021	168.67	169.00	167.38	168.13	595,555	+0.26(+0.16%)
Apr 08, 2021	168.48	169.84	167.77	167.86	439,456	-1.93(-1.13%)
Apr 07, 2021	169.25	170.54	167.49	169.79	461,953	+1.16(+0.69%)
Apr 06, 2021	167.46	168.72	167.03	168.63	620,363	+0.46(+0.27%)
Apr 05, 2021	169.87	169.99	165.99	168.17	602,372	-0.82(-0.49%)
Apr 01, 2021	167.20	169.19	166.08	169.00	667,773	+2.16(+1.30%)
Mar 31, 2021	167.30	168.77	165.66	166.83	989,550	-2.59(-1.53%)
Mar 30, 2021	168.07	169.76	167.83	169.42	480,438	+1.46(+0.87%)
Mar 29, 2021	169.09	169.78	166.26	167.96	511,079	-1.59(-0.94%)
Mar 26, 2021	168.18	169.86	167.84	169.55	625,861	+1.60(+0.95%)
Mar 25, 2021	165.72	168.12	163.79	167.96	720,006	+2.23(+1.35%)
Mar 24, 2021	163.16	167.36	162.49	165.72	1,137,394	+0.09(+0.05%)
Mar 23, 2021	166.39	167.50	164.50	165.63	930,081	-0.34(-0.21%)
Mar 22, 2021	163.88	166.84	162.67	165.97	790,911	+2.10(+1.28%)
Mar 19, 2021	168.25	168.55	163.55	163.88	1,886,841	-5.30(-3.13%)
Mar 18, 2021	169.83	169.99	167.84	169.17	715,797	-0.91(-0.54%)
Mar 17, 2021	171.38	171.38	167.81	170.09	977,413	-0.52(-0.30%)
Mar 16, 2021	173.48	174.11	169.49	170.61	826,721	-2.80(-1.61%)
Mar 15, 2021	170.85	175.24	169.23	173.41	863,524	+2.63(+1.54%)
Mar 12, 2021	167.61	170.78	167.61	170.78	1,178,327	+3.74(+2.24%)
Mar 11, 2021	166.07	168.82	165.73	167.04	1,496,078	+1.02(+0.62%)
Mar 10, 2021	162.81	166.69	160.16	166.02	926,224	+2.83(+1.74%)
Mar 09, 2021	164.88	167.16	163.12	163.19	765,710	-1.69(-1.03%)
Mar 08, 2021	160.42	165.94	158.70	164.88	1,237,330	+5.61(+3.52%)
Mar 05, 2021	160.39	161.37	156.76	159.27	1,267,672	-0.36(-0.22%)
Mar 04, 2021	162.46	163.12	157.81	159.63	1,198,995	-3.00(-1.85%)
Mar 03, 2021	160.27	164.44	159.72	162.63	1,193,542	+2.85(+1.78%)
Mar 02, 2021	157.91	160.75	157.63	159.78	1,015,667	+1.08(+0.68%)
Mar 01, 2021	159.67	162.57	158.64	158.70	831,653	+1.14(+0.72%)
Feb 26, 2021	161.80	161.86	157.50	157.56	1,574,970	-4.10(-2.53%)
Feb 25, 2021	165.95	166.45	160.96	161.66	859,684	-4.20(-2.53%)
Feb 24, 2021	162.32	166.13	161.76	165.86	1,230,266	+3.82(+2.36%)
Feb 23, 2021	161.25	163.37	160.16	162.04	1,078,471	+2.21(+1.38%)
Feb 22, 2021	160.20	161.88	158.82	159.83	941,024	+0.24(+0.15%)
Feb 19, 2021	159.50	160.33	158.76	159.59	953,794	+0.22(+0.13%)
Feb 18, 2021	160.16	160.60	158.73	159.38	559,394	-1.10(-0.69%)
Feb 17, 2021	159.88	160.70	157.66	160.48	897,974	+0.40(+0.25%)
Feb 16, 2021	161.16	161.33	159.56	160.08	900,068	-0.85(-0.53%)
Feb 12, 2021	159.37	161.09	158.62	160.94	853,964	+0.52(+0.32%)
Feb 11, 2021	157.97	161.03	156.08	160.41	1,283,431	+2.76(+1.75%)
Feb 10, 2021	156.09	157.81	155.29	157.65	643,054	+1.81(+1.16%)
Feb 09, 2021	155.93	156.45	154.72	155.84	618,421	+0.45(+0.29%)
Feb 08, 2021	154.20	155.70	152.85	155.40	893,409	+1.00(+0.64%)
Feb 05, 2021	154.41	155.00	151.51	154.40	1,251,276	+0.33(+0.22%)
Feb 04, 2021	148.75	156.05	147.21	154.07	2,609,954	+3.64(+2.42%)
Feb 03, 2021	147.97	151.33	147.22	150.43	1,604,910	+1.21(+0.81%)
Feb 02, 2021	148.71	150.22	147.69	149.22	996,659	+1.08(+0.73%)
Feb 01, 2021	147.60	148.36	144.43	148.13	1,413,762	+1.40(+0.95%)
Jan 29, 2021	147.49	149.53	145.87	146.73	1,088,982	-2.11(-1.42%)
Jan 28, 2021	147.13	151.64	145.87	148.84	619,651	+1.93(+1.31%)
Jan 27, 2021	149.55	150.61	145.96	146.91	943,379	-3.80(-2.52%)
Jan 26, 2021	149.72	151.84	149.18	150.72	865,924	+1.34(+0.90%)
Jan 25, 2021	147.24	150.08	146.14	149.37	943,454	+1.69(+1.14%)
Jan 22, 2021	147.67	148.50	146.21	147.69	1,016,369	-0.65(-0.44%)
Jan 21, 2021	147.38	149.09	145.97	148.34	581,415	-0.41(-0.28%)
Jan 20, 2021	144.91	149.90	144.29	148.75	1,033,698	+3.15(+2.16%)
Jan 19, 2021	147.76	148.21	144.65	145.60	838,900	-1.43(-0.97%)
Jan 15, 2021	143.56	147.31	143.16	147.03	944,870	+3.15(+2.19%)
Jan 14, 2021	143.80	145.49	142.19	143.88	969,895	+1.17(+0.82%)
Jan 13, 2021	141.39	143.66	141.11	142.72	967,087	+1.62(+1.15%)
Jan 12, 2021	140.38	141.59	139.53	141.09	935,390	+0.00(+0.00%)
Jan 11, 2021	141.65	142.31	140.20	141.09	666,654	-0.95(-0.67%)
Jan 08, 2021	140.66	142.27	140.20	142.04	874,710	+1.24(+0.88%)
Jan 07, 2021	141.94	142.42	139.77	140.81	931,151	-1.95(-1.36%)
Jan 06, 2021	140.00	143.29	139.31	142.75	1,322,224	+3.73(+2.68%)
Jan 05, 2021	139.59	140.40	138.82	139.02	1,379,235	-0.40(-0.29%)
Jan 04, 2021	143.51	144.97	138.96	139.43	1,672,163	-4.40(-3.06%)
Dec 31, 2020		143.83	143.83	143.83	643,731	+2.13(+1.51%)
Dec 30, 2020	140.26	142.37	140.18	141.70	643,731	+2.18(+1.56%)
Dec 29, 2020	142.88	143.45	139.46	139.52	619,749	-2.77(-1.95%)
Dec 28, 2020	140.22	142.29	139.74	142.29	1,097,460	+2.30(+1.64%)
Dec 24, 2020	139.68	140.32	138.54	139.99	277,196	+0.91(+0.65%)
Dec 23, 2020	141.62	142.78	138.90	139.08	635,668	-1.63(-1.16%)
Dec 22, 2020	140.49	140.77	138.63	140.72	928,055	+0.53(+0.38%)
Dec 21, 2020	137.56	140.45	137.56	140.18	1,073,663	-0.43(-0.30%)
Dec 18, 2020	144.38	145.03	139.34	140.61	2,741,314	-4.25(-2.93%)
Dec 17, 2020	144.22	144.95	142.45	144.86	1,133,532	+1.53(+1.07%)
Dec 16, 2020	143.77	144.88	141.74	143.33	1,250,702	-0.41(-0.28%)
Dec 15, 2020	142.13	143.75	140.42	143.74	946,204	+2.04(+1.44%)
Dec 14, 2020	144.87	146.29	141.63	141.70	1,095,180	-2.39(-1.66%)
Dec 11, 2020	142.97	144.51	142.70	144.09	1,185,859	-0.14(-0.10%)
Dec 10, 2020	147.21	148.92	144.05	144.23	1,206,832	-3.49(-2.36%)
Dec 09, 2020	150.12	151.35	146.22	147.72	1,594,550	-2.57(-1.71%)
Dec 08, 2020	152.32	152.88	150.24	150.29	1,316,182	-2.96(-1.93%)
Dec 07, 2020	153.04	154.56	152.86	153.25	619,388	-1.03(-0.67%)
Dec 04, 2020	152.77	154.59	151.53	154.28	1,140,787	+2.41(+1.58%)
Dec 03, 2020	149.99	152.63	149.72	151.87	1,357,222	+1.64(+1.09%)
Dec 02, 2020	149.54	153.52	148.94	150.23	1,090,696	+1.62(+1.09%)
Dec 01, 2020	150.23	150.61	148.25	148.60	1,022,254	+0.76(+0.52%)
Nov 30, 2020	147.93	149.60	145.78	147.84	2,580,492	-1.13(-0.76%)
Nov 27, 2020	151.68	151.68	148.38	148.98	365,538	-2.82(-1.86%)
Nov 25, 2020	152.98	153.21	150.61	151.80	744,373	-2.00(-1.30%)
Nov 24, 2020	154.27	155.63	152.96	153.81	1,022,842	+2.00(+1.32%)
Nov 23, 2020	152.95	154.45	151.37	151.80	1,273,858	-0.75(-0.49%)
Nov 20, 2020	151.77	153.21	150.66	152.55	1,109,574	+1.42(+0.94%)
Nov 19, 2020	149.66	151.37	146.28	151.13	1,083,085	+0.62(+0.41%)
Nov 18, 2020	155.27	155.90	150.48	150.51	938,141	-4.01(-2.60%)
Nov 17, 2020	152.16	155.70	150.88	154.52	748,935	+0.68(+0.44%)
Nov 16, 2020	156.44	156.89	151.38	153.84	1,083,957	+3.56(+2.37%)
Nov 13, 2020	148.55	150.44	148.46	150.28	1,008,048	+2.52(+1.71%)
Nov 12, 2020	149.26	149.62	145.91	147.76	1,105,273	-2.06(-1.37%)
Nov 11, 2020	151.93	151.93	148.39	149.82	1,720,525	-2.63(-1.73%)
Nov 10, 2020	146.69	154.85	146.03	152.46	3,020,471	+6.30(+4.31%)
Nov 09, 2020	144.57	163.73	141.09	146.16	3,434,310	+14.86(+11.31%)
Nov 06, 2020	131.42	133.48	130.41	131.30	1,077,234	-0.26(-0.20%)
Nov 05, 2020	132.04	133.74	130.70	131.56	1,071,832	-0.08(-0.06%)
Nov 04, 2020	133.63	133.96	130.39	131.64	1,327,574	-2.50(-1.87%)
Nov 03, 2020	130.48	136.04	130.23	134.14	1,499,431	+5.16(+4.00%)
Nov 02, 2020	124.33	128.99	122.38	128.98	1,330,590	+5.51(+4.46%)
Oct 30, 2020	120.06	124.32	120.06	123.47	1,499,226	+2.66(+2.20%)
Oct 29, 2020	117.77	122.31	117.20	120.81	1,846,673	+3.04(+2.58%)
Oct 28, 2020	122.03	122.27	116.59	117.77	2,321,133	-6.36(-5.13%)
Oct 27, 2020	126.92	127.77	124.14	124.14	1,092,427	-3.11(-2.44%)
Oct 26, 2020	128.68	128.94	126.04	127.24	1,028,555	-2.14(-1.65%)
Oct 23, 2020	131.09	131.56	129.27	129.38	888,155	-0.61(-0.47%)
Oct 22, 2020	129.85	130.67	128.62	130.00	587,754	+0.45(+0.35%)
Oct 21, 2020	128.76	129.91	128.03	129.54	1,068,225	+0.37(+0.29%)
Oct 20, 2020	130.30	130.75	128.81	129.17	1,177,623	+0.12(+0.10%)
Oct 19, 2020	132.88	133.62	128.90	129.04	1,305,082	-3.13(-2.37%)
Oct 16, 2020	135.68	136.38	132.18	132.18	1,600,752	-3.75(-2.76%)
Oct 15, 2020	135.08	137.85	135.08	135.92	769,272	-0.41(-0.30%)
Oct 14, 2020	137.36	138.29	136.31	136.33	942,334	-1.14(-0.83%)
Oct 13, 2020	138.00	140.36	135.67	137.47	1,174,689	-3.73(-2.64%)
Oct 12, 2020	141.10	141.69	139.62	141.19	977,307	+0.67(+0.48%)
Oct 09, 2020	142.89	143.61	139.59	140.52	995,766	-1.56(-1.10%)
Oct 08, 2020	140.18	142.72	139.64	142.08	806,916	+2.88(+2.07%)
Oct 07, 2020	141.21	142.11	138.22	139.20	1,154,877	-1.55(-1.10%)
Oct 06, 2020	143.32	144.06	140.03	140.75	1,240,307	-1.62(-1.14%)
Oct 05, 2020	141.14	142.74	139.07	142.38	1,279,486	+2.21(+1.58%)
Oct 02, 2020	136.06	141.12	134.53	140.16	1,675,798	+2.08(+1.50%)
Oct 01, 2020	132.87	138.12	132.77	138.09	1,284,727	+5.56(+4.19%)
Sep 30, 2020	131.92	133.54	130.73	132.53	1,356,999	+1.61(+1.23%)
Sep 29, 2020	132.53	133.81	129.96	130.92	959,804	-2.08(-1.56%)
Sep 28, 2020	132.06	134.20	131.35	132.99	1,282,329	+2.99(+2.30%)
Sep 25, 2020	128.61	130.05	127.60	130.00	1,395,334	+0.95(+0.73%)
Sep 24, 2020	128.59	130.51	127.34	129.05	1,465,923	-0.09(-0.07%)
Sep 23, 2020	130.86	132.74	128.66	129.14	1,474,340	-1.88(-1.43%)
Sep 22, 2020	128.24	132.13	128.24	131.02	1,202,423	+2.87(+2.24%)
Sep 21, 2020	131.50	131.62	127.87	128.15	1,798,209	-4.50(-3.40%)
Sep 18, 2020	133.75	134.79	132.57	132.65	2,215,362	-2.14(-1.59%)
Sep 17, 2020	133.45	135.98	132.17	134.79	968,257	+0.36(+0.27%)
Sep 16, 2020	134.07	136.03	133.64	134.44	1,101,102	+0.46(+0.34%)
Sep 15, 2020	135.71	136.90	133.89	133.98	1,021,059	-1.75(-1.29%)
Sep 14, 2020	132.49	137.06	131.84	135.72	1,578,393	+4.12(+3.13%)
Sep 11, 2020	133.79	133.85	130.40	131.61	1,541,097	-2.33(-1.74%)
Sep 10, 2020	136.74	137.10	132.91	133.93	2,113,463	-3.35(-2.44%)
Sep 09, 2020	139.08	139.88	136.93	137.29	1,383,141	-1.86(-1.34%)
Sep 08, 2020	141.24	141.32	138.69	139.15	1,293,086	-3.20(-2.25%)
Sep 04, 2020	140.81	143.41	139.76	142.35	974,331	+1.56(+1.11%)
Sep 03, 2020	143.02	144.12	139.27	140.78	1,051,603	-0.86(-0.61%)
Sep 02, 2020	138.90	141.67	138.04	141.64	1,099,604	+2.72(+1.96%)
Sep 01, 2020	137.91	139.08	136.84	138.92	1,283,882	+0.12(+0.09%)
Aug 31, 2020	139.34	139.59	137.65	138.80	1,114,919	-1.37(-0.98%)
Aug 28, 2020	139.48	140.62	137.72	140.17	956,111	+1.03(+0.74%)
Aug 27, 2020	135.84	139.43	135.84	139.14	696,311	+4.04(+2.99%)
Aug 26, 2020	135.72	136.02	133.69	135.10	1,103,575	-1.47(-1.07%)
Aug 25, 2020	136.83	137.70	135.50	136.57	739,615	-0.23(-0.17%)
Aug 24, 2020	133.60	136.80	132.21	136.80	956,048	+2.96(+2.21%)
Aug 21, 2020	135.17	136.08	132.63	133.84	701,823	-1.13(-0.84%)
Aug 20, 2020	133.24	136.02	133.00	134.97	829,928	+1.36(+1.02%)
Aug 19, 2020	135.53	135.53	132.74	133.61	1,232,289	-2.21(-1.63%)
Aug 18, 2020	136.44	136.49	134.73	135.82	842,345	-0.62(-0.45%)
Aug 17, 2020	134.50	136.46	133.93	136.44	673,477	+2.04(+1.52%)
Aug 14, 2020	131.99	135.81	131.55	134.40	743,275	+2.06(+1.56%)
Aug 13, 2020	133.29	136.03	132.25	132.34	940,407	-1.94(-1.44%)
Aug 12, 2020	133.43	134.37	132.49	134.28	614,063	+1.03(+0.77%)
Aug 11, 2020	136.39	137.87	132.63	133.25	733,048	-1.81(-1.34%)
Aug 10, 2020	135.37	137.52	134.90	135.06	570,865	-0.05(-0.04%)
Aug 07, 2020	131.72	135.13	131.51	135.11	1,007,469	+2.54(+1.91%)
Aug 06, 2020	131.50	133.35	131.50	132.57	665,441	+0.03(+0.03%)
Aug 05, 2020	133.48	134.58	131.64	132.54	828,226	-0.68(-0.51%)
Aug 04, 2020	131.45	133.69	130.69	133.21	1,237,851	+1.55(+1.18%)
Aug 03, 2020	132.87	133.03	131.15	131.66	1,083,028	-2.80(-2.08%)
Jul 31, 2020	132.71	134.57	129.06	134.46	1,608,170	+1.69(+1.27%)
Jul 30, 2020	131.50	132.78	127.93	132.78	1,494,035	-0.33(-0.25%)
Jul 29, 2020	132.96	133.26	128.80	133.11	1,432,611	+1.18(+0.89%)
Jul 28, 2020	128.03	132.46	126.94	131.93	993,942	+3.97(+3.10%)
Jul 27, 2020	128.21	128.44	125.85	127.96	969,594	-0.99(-0.77%)
Jul 24, 2020	130.55	131.13	128.76	128.96	826,291	-1.14(-0.88%)
Jul 23, 2020	132.20	133.37	128.84	130.10	940,814	-1.98(-1.50%)
Jul 22, 2020	128.77	132.34	127.84	132.08	2,670,759	+2.57(+1.99%)
Jul 21, 2020	132.18	132.78	129.37	129.51	1,060,685	-1.83(-1.39%)
Jul 20, 2020	132.84	134.44	130.02	131.34	1,034,383	-3.80(-2.81%)
Jul 17, 2020	135.93	136.14	134.18	135.14	1,016,921	-0.42(-0.31%)
Jul 16, 2020	134.15	136.46	134.15	135.56	874,609	-0.15(-0.11%)
Jul 15, 2020	137.05	137.17	133.94	135.71	990,437	+0.12(+0.09%)
Jul 14, 2020	133.35	136.45	132.92	135.59	595,808	+1.99(+1.49%)
Jul 13, 2020	134.30	135.51	132.29	133.60	711,215	-0.53(-0.39%)
Jul 10, 2020	133.14	135.15	132.66	134.13	574,623	+0.97(+0.73%)
Jul 09, 2020	133.87	134.75	131.62	133.16	1,489,107	-1.46(-1.08%)
Jul 08, 2020	135.87	136.78	134.29	134.62	958,569	-1.25(-0.92%)
Jul 07, 2020	137.83	138.96	135.73	135.87	1,207,414	-4.19(-2.99%)
Jul 06, 2020	143.33	143.75	139.02	140.06	1,412,538	-0.38(-0.27%)
Jul 02, 2020	141.88	142.74	138.12	140.43	1,078,756	+0.76(+0.55%)
Jul 01, 2020	136.14	140.29	135.76	139.67	785,768	+3.87(+2.85%)
Jun 30, 2020	134.11	136.44	133.44	135.80	1,600,020	+1.44(+1.07%)
Jun 29, 2020	132.92	134.36	130.82	134.36	774,557	+2.82(+2.14%)
Jun 26, 2020	132.68	134.20	130.45	131.54	1,361,579	-1.73(-1.30%)
Jun 25, 2020	130.92	133.37	130.29	133.27	1,000,109	+1.56(+1.19%)
Jun 24, 2020	133.34	133.94	129.62	131.70	1,149,503	-3.25(-2.41%)
Jun 23, 2020	136.91	137.63	134.16	134.95	1,297,228	-0.80(-0.59%)
Jun 22, 2020	135.09	136.98	132.36	135.75	1,666,085	+0.99(+0.74%)
Jun 19, 2020	142.24	142.60	134.76	134.76	3,717,500	-4.54(-3.26%)
Jun 18, 2020	139.72	140.55	137.87	139.30	1,584,060	-2.11(-1.49%)
Jun 17, 2020	146.27	146.88	140.13	141.41	1,397,638	-3.99(-2.74%)
Jun 16, 2020	145.23	148.22	143.80	145.40	1,285,060	+5.75(+4.12%)
Jun 15, 2020	137.19	141.41	137.19	139.64	1,841,920	-2.64(-1.86%)
Jun 12, 2020	144.62	144.62	138.75	142.28	1,798,445	+1.63(+1.16%)
Jun 11, 2020	142.28	145.13	140.52	140.65	1,366,504	-8.24(-5.53%)
Jun 10, 2020	150.31	152.07	147.59	148.89	924,003	-2.49(-1.65%)
Jun 09, 2020	152.06	152.52	149.80	151.38	1,055,594	-3.34(-2.16%)
Jun 08, 2020	152.48	154.77	149.97	154.73	1,586,794	+4.68(+3.12%)
Jun 05, 2020	143.37	151.20	143.36	150.05	2,428,079	+12.01(+8.70%)
Jun 04, 2020	140.01	140.63	137.08	138.04	1,647,573	-2.72(-1.93%)
Jun 03, 2020	139.52	141.63	139.03	140.76	1,489,684	+2.81(+2.03%)
Jun 02, 2020	140.55	140.71	136.42	137.96	1,707,658	-1.43(-1.03%)