About
Profile
AeroVironment is a technology solutions provider that designs, develops, produces and supports an advanced portfolio of unmanned aircraft systems (UAS).
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AVAV
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- AeroVironment FQ2 2023 Earnings Preview
- AeroVironment flies higher after Raymond James upgrades as orders accelerate
- AeroVironment wins $20.6M U.S. Army contract for tactical missile systems
- AeroVironment secures $20.86M in Puma 3 AE unmanned aircraft systems FMS awards
- AeroVironment rises with consensus EPS lowered and guidance now in-line with estimates
- AeroVironment Non-GAAP EPS of -$0.10 misses by $0.22, revenue of $108.52M beats by $5.11M
- AeroVironment Q1 2023 Earnings Preview
- AeroVironment (AVAV) wins U.S. Army contract for JUMP 20 unmanned aircraft
- AeroVironment buys unmanned aircraft navigation solutions company Planck Aerosystems
- Allegheny leads industrial gainers in H1, top 5 losers see over 50% stock value wiped out
- AeroVironment plunges as full-year profit guidance disappoints
- AeroVironment Non-GAAP EPS of $0.30 misses by $0.10, revenue of $132.62M misses by $1.54M
- AeroVironment Q4 2022 Earnings Preview
- AeroVironment gets $6.2M contract for Puma 3 AE unmanned aircraft systems
- Walmart's drone delivery plans set off visions of revenue boom for industry
- AeroVironment upped at RBC on strong Switchblade total addressable market
- Sweden last of Nordic countries to push forward with NATO membership
- Finland seeks to apply for NATO membership 'without delay'
- United Airlines soars to top industrial gainer, AeroVironment dives to pick #1 loser tag
- AeroVironment in direct talks with Ukraine for more drone sales, CEO says
Earnings History
Date | EPS / Forecast | Revenue / Forecast | |
---|---|---|---|
December 7, 2021 | - / 0.6229 | - / 130.83M | |
September 8, 2021 | -0.17 / -0.2412 | 101M / 97.34M |
Beat! |
June 29, 2021 | 1.04 / 0.8117 | 136.02M / 147.19M | |
March 9, 2021 | 0.14 / 0.0033 | 78.78M / 75.46M |
Beat! |
December 8, 2020 | 0.48 / 0.3083 | 92.67M / 81.76M |
Beat! |
September 9, 2020 | 0.44 / 0.4 | 87.45M / 80.48M |
Beat! |
June 23, 2020 | 0.75 / 0.69 | 135.22M / 122.97M |
Beat! |
March 3, 2020 | -0.01 / 0.17 | 61.89M / 68.82M | |
December 3, 2019 | 0.34 / 0.29 | 83.27M / 81.01M |
Beat! |
September 4, 2019 | 0.71 / 0.36 | 86.91M / 85.16M |
Beat! |
June 25, 2019 | 0.26 / 0.26 | 87.93M / 82.44M |
Beat! |
March 5, 2019 | 0.35 / 0.14 | 75.32M / 75.25M |
Beat! |
November 30, 2018 | 0.29 / 0.16 | 72.98M / 74.54M | |
September 5, 2018 | 0.85 / 0.28 | 78.04M / 73.65M |
Beat! |
June 26, 2018 | 0.77 / 0.56 | 117.38M / 116.16M |
Beat! |
March 6, 2018 | 0.09 / 0.02 | 63.94M / 62.45M |
Beat! |
December 5, 2017 | 0.29 / -0.05 | 73.83M / 52.19M |
Beat! |
August 29, 2017 | -0.19 / -0.34 | 43.76M / 37.81M |
Beat! |
June 27, 2017 | - / 1.03 | 125.4M / 122.9M |
Beat! |
March 7, 2017 | -0.09 / 1.03 | 53.16M / - |
Beat! |
December 6, 2016 | -0.18 / -0.34 | 50.12M / 57.74M |
Date | Price | Open | High | Low | Vol | Change | ER | |||
---|---|---|---|---|---|---|---|---|---|---|
May 12 | 106.62 | 107.33 |
107.7
|
105.72
|
116K | -0.53% | ||||
May 11 | 107.19 | 105.29 |
107.41
|
105.16
|
131K | 1.22% | ||||
May 10 | 105.9 | 105.73 |
105.97
|
104.51
|
101K | 1.32% | ||||
May 9 | 104.52 | 102.76 |
105.23
|
102.34
|
125K | 1.39% | ||||
May 8 | 103.09 | 103.45 |
104.59
|
102.86
|
121K | 0.26% | ||||
May 5 | 102.82 | 101.83 |
102.94
|
101.18
|
94.2K | 2.01% | ||||
May 4 | 100.79 | 101.38 |
102.29
|
100.4
|
102K | -1.09% | ||||
May 3 | 101.9 | 101.71 |
104.12
|
101.44
|
153K | 0.26% | ||||
May 2 | 101.64 | 101.49 |
102.04
|
99.58
|
145K | -0.02% | ||||
May 1 | 101.66 | 101.07 |
102.87
|
101
|
93.1K | 0.96% | ||||
Apr 28 | 100.69 | 99.62 |
100.69
|
99.14
|
111K | 0.50% | ||||
Apr 27 | 100.19 | 100.02 |
100.53
|
98.54
|
137K | 0.58% | ||||
Apr 26 | 99.61 | 101.04 |
101.04
|
99.01
|
134K | -1.35% | ||||
Apr 25 | 100.97 | 100.85 |
101.22
|
100.19
|
123K | -0.69% | ||||
Apr 24 | 101.67 | 102.48 |
102.75
|
101.18
|
140K | -1.03% | ||||
Apr 21 | 102.73 | 103.65 |
104
|
102.42
|
127K | -0.89% | ||||
Apr 20 | 103.65 | 103.73 |
104.17
|
102.62
|
194K | -1.09% | ||||
Apr 19 | 104.79 | 105.67 |
106.15
|
104.23
|
222K | -1.58% | ||||
Apr 18 | 106.47 | 107.45 |
108.78
|
106.25
|
240K | -0.43% | ||||
Apr 17 | 106.93 | 105.84 |
107.9
|
105.6
|
187K | 0.57% | ||||
Apr 14 | 106.32 | 108.65 |
108.65
|
104.57
|
271K | -1.82% | ||||
Apr 13 | 108.29 | 107.89 |
109.22
|
107
|
333K | 1.37% | ||||
Apr 12 | 106.83 | 107.55 |
107.76
|
105.53
|
233K | 0.49% | ||||
Apr 11 | 106.31 | 107.81 |
108.2
|
104.73
|
265K | -0.72% | ||||
Apr 10 | 107.08 | 103.84 |
107.38
|
103.58
|
330K | 3.17% | ||||
Apr 6 | 103.79 | 101.96 |
105.59
|
101.78
|
547K | 1.99% | ||||
Apr 5 | 101.76 | 101.5 |
103.88
|
100.06
|
451K | 0.20% | ||||
Apr 4 | 101.56 | 96.42 |
106.94
|
96.19
|
1.7M | 10.45% | ||||
Apr 3 | 91.95 | 91.67 |
92.5
|
90.82
|
198K | 0.32% | ||||
Mar 31 | 91.66 | 91.56 |
92.41
|
91
|
164K | 0.78% | ||||
Mar 30 | 90.95 | 91.66 |
92
|
90.4
|
84.4K | 0.02% | ||||
Mar 29 | 90.93 | 91.12 |
91.54
|
89.69
|
126K | 0.78% | ||||
Mar 28 | 90.23 | 90.15 |
91.46
|
89.93
|
95.2K | -0.41% | ||||
Mar 27 | 90.6 | 90.99 |
91.07
|
90.03
|
96.0K | 0.60% | ||||
Mar 24 | 90.06 | 88.6 |
90.48
|
88.33
|
112K | 0.69% | ||||
Mar 23 | 89.44 | 89.84 |
90.98
|
88.61
|
97.5K | 0.13% | ||||
Mar 22 | 89.32 | 91.31 |
91.89
|
89.32
|
130K | -2.44% | ||||
Mar 21 | 91.55 | 93 |
93.3
|
91.09
|
136K | 0.08% | ||||
Mar 20 | 91.48 | 90.81 |
92.58
|
90.69
|
178K | 1.21% | ||||
Mar 17 | 90.39 | 90.78 |
91.5
|
88.83
|
559K | -1.14% | ||||
Mar 16 | 91.43 | 89.88 |
92.4
|
89.4
|
192K | 0.54% | ||||
Mar 15 | 90.94 | 91.01 |
91.24
|
88.1
|
191K | -1.75% | ||||
Mar 14 | 92.56 | 91 |
92.72
|
90.51
|
198K | 2.99% | ||||
Mar 13 | 89.87 | 88.55 |
90.86
|
87.33
|
186K | -0.74% | ||||
Mar 10 | 90.54 | 90.99 |
90.99
|
88
|
255K | -1.02% | ||||
Mar 9 | 91.47 | 93.84 |
94.65
|
91.27
|
213K | -2.38% | ||||
Mar 8 | 93.7 | 92 |
94.37
|
90.95
|
439K | 2.65% | ||||
Mar 7 | 91.28 | 92 |
96.06
|
88.95
|
705K | 4.24% | ||||
Mar 6 | 87.57 | 88.86 |
90.17
|
86.69
|
334K | -1.9% | ||||
Mar 3 | 89.27 | 87.38 |
90.13
|
86.45
|
193K | 2.76% | ||||
Mar 2 | 86.87 | 84.76 |
87.01
|
84.21
|
169K | 2.49% | ||||
Mar 1 | 84.76 | 85.63 |
87.55
|
83.87
|
175K | -1.14% | ||||
Feb 28 | 85.74 | 85.57 |
86.66
|
85
|
130K | 0.16% | ||||
Feb 27 | 85.6 | 86.14 |
87.25
|
85.46
|
111K | 0.55% | ||||
Feb 24 | 85.13 | 85.14 |
86.22
|
84.13
|
127K | -1.14% | ||||
Feb 23 | 86.11 | 85.95 |
86.73
|
85.14
|
103K | 1.08% | ||||
Feb 22 | 85.19 | 84.92 |
86.38
|
84.46
|
153K | 0.40% | ||||
Feb 21 | 84.85 | 87.1 |
87.36
|
83.55
|
165K | -3.28% | ||||
Feb 17 | 87.73 | 88.57 |
88.57
|
86.5
|
152K | -1.02% | ||||
Feb 16 | 88.63 | 89.8 |
90.97
|
88.52
|
115K | -2.94% | ||||
Feb 15 | 91.31 | 89.89 |
92.28
|
89.89
|
107K | 0.91% | ||||
Feb 14 | 90.49 | 90.4 |
91.25
|
88.95
|
88.7K | -0.35% | ||||
Feb 13 | 90.81 | 88.84 |
91.26
|
88.55
|
160K | 2.91% | ||||
Feb 10 | 88.24 | 86.09 |
88.79
|
85.72
|
117K | 1.73% | ||||
Feb 9 | 86.74 | 89.19 |
90.11
|
85.97
|
134K | -2.55% | ||||
Feb 8 | 89.01 | 90.52 |
90.82
|
88.74
|
101K | -2.42% | ||||
Feb 7 | 91.22 | 91.78 |
91.78
|
88.2
|
155K | -0.61% | ||||
Feb 6 | 91.78 | 91.62 |
93.24
|
90.81
|
98.3K | -0.2% | ||||
Feb 3 | 91.96 | 93.08 |
95.5
|
91.86
|
237K | -2.17% | ||||
Feb 2 | 94 | 91.46 |
94.69
|
91.17
|
231K | 3.82% | ||||
Feb 1 | 90.54 | 89.1 |
91.62
|
88.54
|
174K | 1.76% | ||||
Jan 31 | 88.97 | 88.01 |
89.24
|
87.97
|
137K | 1.46% | ||||
Jan 30 | 87.69 | 88.2 |
89.35
|
87.28
|
101K | -1.03% | ||||
Jan 27 | 88.6 | 88.4 |
90.32
|
87.85
|
167K | 0.34% | ||||
Jan 26 | 88.3 | 86.65 |
88.73
|
85.96
|
103K | 2.88% | ||||
Jan 25 | 85.83 | 84.84 |
85.88
|
84.31
|
72.0K | 0.13% | ||||
Jan 24 | 85.72 | 85.05 |
85.88
|
83.8
|
113K | 0.19% | ||||
Jan 23 | 85.56 | 83 |
85.56
|
82.91
|
100K | 3.20% | ||||
Jan 20 | 82.91 | 83.05 |
83.24
|
81.04
|
125K | 0.88% | ||||
Jan 19 | 82.19 | 83.51 |
83.58
|
81.78
|
158K | -2.32% | ||||
Jan 18 | 84.14 | 88.4 |
88.61
|
82.64
|
279K | -3.72% | ||||
Jan 17 | 87.39 | 88.1 |
89.39
|
87.24
|
89.6K | -1.04% | ||||
Jan 13 | 88.31 | 87.59 |
88.46
|
86.23
|
112K | 0.12% | ||||
Jan 12 | 88.2 | 90.37 |
90.37
|
87.52
|
113K | -1.71% | ||||
Jan 11 | 89.73 | 90.76 |
91.43
|
88.83
|
148K | -0.1% | ||||
Jan 10 | 89.82 | 90.01 |
90.65
|
89.01
|
186K | 0.10% | ||||
Jan 9 | 89.73 | 89.55 |
90.4
|
87.52
|
268K | 4.20% | ||||
Jan 6 | 86.11 | 83.46 |
86.39
|
83.07
|
230K | 4.44% | ||||
Jan 5 | 82.45 | 82.39 |
83.88
|
81.12
|
88.7K | -0.29% | ||||
Jan 4 | 82.69 | 84.15 |
85.09
|
82.1
|
140K | -1.37% | ||||
Jan 3 | 83.84 | 86.62 |
86.62
|
82.88
|
147K | -2.12% | ||||
Dec 30 | 85.66 | 85.04 |
86.1
|
83.7
|
154K | 0.29% | ||||
Dec 29 | 85.41 | 84.02 |
85.66
|
83
|
103K | 3.28% | ||||
Dec 28 | 82.7 | 82.67 |
84.07
|
82.4
|
84.1K | 0.04% | ||||
Dec 27 | 82.67 | 85.25 |
85.32
|
82.55
|
84.0K | -2.42% | ||||
Dec 23 | 84.72 | 83.57 |
84.72
|
82.13
|
119K | 1.62% | ||||
Dec 22 | 83.37 | 84.61 |
84.61
|
81.1
|
273K | -2.26% | ||||
Dec 21 | 85.3 | 84.12 |
85.72
|
82.95
|
172K | 3.22% | ||||
Dec 20 | 82.64 | 81.29 |
83.64
|
80.71
|
150K | 1.76% | ||||
Dec 19 | 81.21 | 81.95 |
83.41
|
80.85
|
180K | -0.79% | ||||
Dec 16 | 81.86 | 87.29 |
88.45
|
81.34
|
918K | -7.05% | ||||
Dec 15 | 88.07 | 87.09 |
88.15
|
85.61
|
212K | -0.02% | ||||
Dec 14 | 88.09 | 86.34 |
90.03
|
86.17
|
229K | 2.49% | ||||
Dec 13 | 85.95 | 90.86 |
91.51
|
85.78
|
242K | -2.01% | ||||
Dec 12 | 87.71 | 83.2 |
88.09
|
82.96
|
235K | 6.79% | ||||
Dec 9 | 82.13 | 81.59 |
83.03
|
80.57
|
159K | -0.07% | ||||
Dec 8 | 82.19 | 82.63 |
84.32
|
81.15
|
213K | -0.22% | ||||
Dec 7 | 82.37 | 88.61 |
88.61
|
81.74
|
396K | -3.22% | ||||
Dec 6 | 85.11 | 89.13 |
89.85
|
84.41
|
243K | -4.06% | ||||
Dec 5 | 88.71 | 91.79 |
91.79
|
88.04
|
153K | -4.28% | ||||
Dec 2 | 92.68 | 90.02 |
93.82
|
89.69
|
110K | 1.39% | ||||
Dec 1 | 91.41 | 92.07 |
92.07
|
89.97
|
143K | -0.63% | ||||
Nov 30 | 91.99 | 89.44 |
92.29
|
87.81
|
175K | 3.44% | ||||
Nov 29 | 88.93 | 92.05 |
92.21
|
87.67
|
157K | -3.78% | ||||
Nov 28 | 92.42 | 91.5 |
92.84
|
89.91
|
199K | 0.37% | ||||
Nov 25 | 92.08 | 90.42 |
93.8
|
90.29
|
95.0K | 1.98% | ||||
Nov 23 | 90.29 | 90.56 |
91.06
|
88.7
|
167K | -0.3% | ||||
Nov 22 | 90.56 | 92.98 |
92.98
|
88.15
|
375K | -2.31% | ||||
Nov 21 | 92.7 | 92.73 |
94.32
|
91.11
|
182K | -0.03% | ||||
Nov 18 | 92.73 | 93.03 |
93.94
|
91.23
|
165K | 2.45% | ||||
Nov 17 | 90.51 | 89.21 |
90.72
|
88.18
|
98.2K | -0.28% | ||||
Nov 16 | 90.76 | 93.89 |
94.32
|
90.51
|
118K | -3.17% | ||||
Nov 15 | 93.73 | 91.37 |
94.2
|
90.4
|
349K | 4.61% | ||||
Nov 14 | 89.6 | 92.54 |
92.99
|
89.46
|
166K | -3.58% | ||||
Nov 11 | 92.93 | 91.58 |
93.29
|
90.62
|
199K | 0.46% | ||||
Nov 10 | 92.5 | 86.95 |
94.02
|
86.66
|
351K | 13.47% | ||||
Nov 9 | 81.52 | 82.88 |
83.48
|
81.45
|
98.0K | -2.55% | ||||
Nov 8 | 83.65 | 85.23 |
85.93
|
82.92
|
100K | -1.73% | ||||
Nov 7 | 85.12 | 85.07 |
85.92
|
84.32
|
87.8K | 0.19% | ||||
Nov 4 | 84.96 | 86.48 |
87.18
|
83.19
|
123K | -1.42% | ||||
Nov 3 | 86.18 | 85.4 |
86.95
|
84.56
|
156K | 0.01% | ||||
Nov 2 | 86.17 | 88.95 |
89.36
|
86.05
|
141K | -3.6% | ||||
Nov 1 | 89.39 | 93.34 |
93.81
|
89.16
|
158K | -2.31% | ||||
Oct 31 | 91.5 | 90.28 |
92.13
|
89.31
|
128K | 1.51% | ||||
Oct 28 | 90.14 | 88.69 |
90.51
|
87.29
|
163K | 2.08% | ||||
Oct 27 | 88.3 | 84.86 |
88.43
|
84
|
188K | 5.29% | ||||
Oct 26 | 83.86 | 85.73 |
86.48
|
82.95
|
150K | -1.05% | ||||
Oct 25 | 84.75 | 83.37 |
86.83
|
83.37
|
133K | 1.72% | ||||
Oct 24 | 83.32 | 80.36 |
83.57
|
78.62
|
249K | 4.49% | ||||
Oct 21 | 79.74 | 79.57 |
80.01
|
78.02
|
215K | 0.35% | ||||
Oct 20 | 79.46 | 78.68 |
79.95
|
78.03
|
165K | 0.32% | ||||
Oct 19 | 79.21 | 79.13 |
81.13
|
78.34
|
133K | -1.01% | ||||
Oct 18 | 80.02 | 80.67 |
81.36
|
79.67
|
183K | 1.63% | ||||
Oct 17 | 78.74 | 76.03 |
79.2
|
76.03
|
151K | 4.17% | ||||
Oct 14 | 75.59 | 79.4 |
79.67
|
74.91
|
188K | -4.99% | ||||
Oct 13 | 79.56 | 75.7 |
80.15
|
75.44
|
208K | 2.98% | ||||
Oct 12 | 77.26 | 78.61 |
78.83
|
75.79
|
197K | -2.1% | ||||
Oct 11 | 78.92 | 77.3 |
80.42
|
75.93
|
234K | 2.31% | ||||
Oct 10 | 77.14 | 76.63 |
79.31
|
76.3
|
198K | 0.39% | ||||
Oct 7 | 76.84 | 78.74 |
78.99
|
76.11
|
299K | -2.92% | ||||
Oct 6 | 79.15 | 82.4 |
82.83
|
79.14
|
303K | -5.07% | ||||
Oct 5 | 83.38 | 85.62 |
85.98
|
82.27
|
222K | -4.13% | ||||
Oct 4 | 86.97 | 86.84 |
88.34
|
85.65
|
191K | 2.02% | ||||
Oct 3 | 85.25 | 84.07 |
86.66
|
83.62
|
258K | 2.27% | ||||
Sep 30 | 83.36 | 82.29 |
85.65
|
81.86
|
211K | 1.13% | ||||
Sep 29 | 82.43 | 86.26 |
87.03
|
81.21
|
283K | -5.62% | ||||
Sep 28 | 87.34 | 84.55 |
88.11
|
81.65
|
277K | 4.22% | ||||
Sep 27 | 83.8 | 86.46 |
87.29
|
83.66
|
219K | -2.17% | ||||
Sep 26 | 85.66 | 87.81 |
90.36
|
85.27
|
180K | -3.37% | ||||
Sep 23 | 88.65 | 87.96 |
90.3
|
87.11
|
266K | -1.16% | ||||
Sep 22 | 89.69 | 92.05 |
93.3
|
88.99
|
249K | -2.74% | ||||
Sep 21 | 92.22 | 92.13 |
96.38
|
90.56
|
361K | 2.41% | ||||
Sep 20 | 90.05 | 90.71 |
93.54
|
88.4
|
392K | -1.12% | ||||
Sep 19 | 91.07 | 90.97 |
92.45
|
89.21
|
186K | -1.15% | ||||
Sep 16 | 92.13 | 93.01 |
93.64
|
91.72
|
720K | -2.47% | ||||
Sep 15 | 94.46 | 95.99 |
97.25
|
93.21
|
188K | -2.31% | ||||
Sep 14 | 96.69 | 96.62 |
98.71
|
95.36
|
209K | 0.42% | ||||
Sep 13 | 96.29 | 97.96 |
99.42
|
95.4
|
294K | -3.73% | ||||
Sep 12 | 100.02 | 99.94 |
101.14
|
98.13
|
208K | -0.05% | ||||
Sep 9 | 100.07 | 103.13 |
104.45
|
99.75
|
399K | -1.77% | ||||
Sep 8 | 101.87 | 87.98 |
105.36
|
86.22
|
1.1M | 14.89% | ||||
Sep 7 | 88.67 | 85.92 |
90.28
|
85.92
|
395K | 1.06% | ||||
Sep 6 | 87.74 | 82.7 |
88.27
|
82.62
|
331K | 5.83% | ||||
Sep 2 | 82.91 | 84.07 |
85.31
|
82.11
|
236K | -0.66% | ||||
Sep 1 | 83.46 | 87.86 |
87.86
|
81.5
|
598K | -5.85% | ||||
Aug 31 | 88.65 | 89.4 |
90.35
|
88.59
|
290K | -0.84% | ||||
Aug 30 | 89.4 | 92.08 |
92.48
|
88.7
|
245K | -2.89% | ||||
Aug 29 | 92.06 | 95.58 |
95.79
|
90.79
|
290K | -5.21% | ||||
Aug 26 | 97.12 | 100.77 |
101.04
|
96.53
|
145K | -3.79% | ||||
Aug 25 | 100.95 | 98.7 |
101.2
|
98.29
|
229K | 3.42% | ||||
Aug 24 | 97.61 | 94.26 |
98.27
|
94.26
|
184K | 3.75% | ||||
Aug 23 | 94.08 | 100.05 |
100.36
|
93.96
|
228K | -5.97% | ||||
Aug 22 | 100.05 | 101 |
102.49
|
99.83
|
201K | -2.5% | ||||
Aug 19 | 102.62 | 102 |
103.45
|
100.32
|
222K | -1.36% | ||||
Aug 18 | 104.03 | 103.85 |
106.54
|
102.61
|
271K | 0.48% | ||||
Aug 17 | 103.53 | 101.43 |
104.44
|
101.27
|
181K | 0.70% | ||||
Aug 16 | 102.81 | 100 |
103.47
|
99.62
|
188K | 3.06% | ||||
Aug 15 | 99.76 | 96.21 |
99.93
|
96.21
|
184K | 1.87% | ||||
Aug 12 | 97.93 | 94.3 |
98.08
|
93.55
|
304K | 5% | ||||
Aug 11 | 93.27 | 93.78 |
94.82
|
92.8
|
143K | -0.24% | ||||
Aug 10 | 93.49 | 91 |
93.65
|
90.62
|
148K | 4.32% | ||||
Aug 9 | 89.62 | 89.61 |
90.17
|
88.9
|
105K | -0.16% | ||||
Aug 8 | 89.76 | 90.78 |
91.46
|
89
|
100K | -0.45% | ||||
Aug 5 | 90.17 | 90.47 |
90.47
|
88.62
|
89.4K | -0.46% | ||||
Aug 4 | 90.59 | 90.92 |
92.15
|
90.4
|
127K | -0.93% | ||||
Aug 3 | 91.44 | 92.1 |
92.1
|
88.63
|
132K | 0.22% | ||||
Aug 2 | 91.24 | 87.96 |
92.71
|
87.91
|
149K | 4.06% | ||||
Aug 1 | 87.68 | 85.87 |
88.68
|
85.36
|
120K | 1.20% | ||||
Jul 29 | 86.64 | 85.32 |
87.42
|
84.78
|
147K | 1.55% | ||||
Jul 28 | 85.32 | 82.91 |
85.37
|
81.71
|
145K | 3.16% | ||||
Jul 27 | 82.71 | 82.14 |
83.22
|
81.51
|
83.2K | 1.51% | ||||
Jul 26 | 81.48 | 82.31 |
83.13
|
81.33
|
127K | -1.76% | ||||
Jul 25 | 82.94 | 80.98 |
83.68
|
79.68
|
133K | 2.13% | ||||
Jul 22 | 81.21 | 83.43 |
83.43
|
80.21
|
164K | -2.06% | ||||
Jul 21 | 82.92 | 82.12 |
83.36
|
81.49
|
121K | 0.29% | ||||
Jul 20 | 82.68 | 81.98 |
84.07
|
81.3
|
212K | 1.46% | ||||
Jul 19 | 81.49 | 77.71 |
81.75
|
77.26
|
190K | 4.53% | ||||
Jul 18 | 77.96 | 80.1 |
80.47
|
77.65
|
247K | -0.92% | ||||
Jul 15 | 78.68 | 78.37 |
78.95
|
76.01
|
164K | 3.36% | ||||
Jul 14 | 76.12 | 76.01 |
76.98
|
74.56
|
169K | -0.74% | ||||
Jul 13 | 76.69 | 76.9 |
77.95
|
75.73
|
153K | -1.87% | ||||
Jul 12 | 78.15 | 79.83 |
80.47
|
77.58
|
167K | -2.91% | ||||
Jul 11 | 80.49 | 82.63 |
82.63
|
79.45
|
241K | -2.8% | ||||
Jul 8 | 82.81 | 85.34 |
86.12
|
82.18
|
184K | -3.19% | ||||
Jul 7 | 85.54 | 83.55 |
85.55
|
82.84
|
230K | 2.97% | ||||
Jul 6 | 83.07 | 82.84 |
84.37
|
81.16
|
220K | -0.01% | ||||
Jul 5 | 83.08 | 84.7 |
84.7
|
79.28
|
381K | -3.29% | ||||
Jul 1 | 85.91 | 81.5 |
86
|
80.96
|
327K | 4.51% | ||||
Jun 30 | 82.2 | 76.35 |
82.51
|
74.93
|
730K | 5.44% | ||||
Jun 29 | 77.96 | 73.92 |
78.96
|
70.08
|
1.6M | -4.59% | ||||
Jun 28 | 81.71 | 83.51 |
84.96
|
81
|
332K | -1.35% | ||||
Jun 27 | 82.83 | 83.52 |
83.86
|
81.25
|
180K | 0.04% | ||||
Jun 24 | 82.8 | 83.15 |
84.3
|
82.31
|
235K | 0.53% | ||||
Jun 23 | 82.36 | 82.86 |
83.64
|
80.81
|
161K | -0.04% | ||||
Jun 22 | 82.39 | 81.17 |
83.28
|
80.61
|
163K | 0.02% | ||||
Jun 21 | 82.37 | 83.97 |
84.96
|
82.29
|
190K | -1.38% | ||||
Jun 17 | 83.52 | 80.47 |
84.78
|
79.58
|
478K | 5.35% | ||||
Jun 16 | 79.28 | 81.92 |
83.34
|
79.03
|
256K | -5.18% | ||||
Jun 15 | 83.61 | 82.01 |
84.42
|
81.5
|
277K | 3.01% | ||||
Jun 14 | 81.17 | 83.56 |
83.56
|
80.07
|
296K | -2.6% | ||||
Jun 13 | 83.34 | 86.81 |
88.35
|
83.28
|
365K | -7.94% | ||||
Jun 10 | 90.53 | 89.18 |
91.72
|
88.35
|
168K | -0.26% | ||||
Jun 9 | 90.77 | 92.42 |
92.9
|
90.51
|
131K | -2.19% | ||||
Jun 8 | 92.8 | 92.08 |
94.05
|
91.25
|
218K | -0.13% | ||||
Jun 7 | 92.92 | 90.29 |
93.43
|
89.27
|
432K | 1.84% | ||||
Jun 6 | 91.24 | 97.04 |
97.04
|
91.11
|
285K | -5.22% | ||||
Jun 3 | 96.27 | 96.3 |
97.49
|
94.59
|
140K | -1.43% | ||||
Jun 2 | 97.67 | 91.83 |
98.22
|
91.55
|
262K | 7.16% | ||||
Jun 1 | 91.14 | 93.16 |
93.77
|
89.46
|
252K | -0.89% | ||||
May 31 | 91.96 | 95.8 |
97.19
|
91.31
|
281K | -4.2% | ||||
May 27 | 95.99 | 91.1 |
96.3
|
91.1
|
267K | 6.60% | ||||
May 26 | 90.05 | 88.09 |
90.86
|
87.96
|
199K | 3.47% | ||||
May 25 | 87.03 | 82.66 |
87.36
|
82.66
|
163K | 3.87% | ||||
May 24 | 83.79 | 84.08 |
84.23
|
82.01
|
145K | -1.54% | ||||
May 23 | 85.1 | 84.16 |
86.19
|
83.42
|
184K | 0.66% | ||||
May 20 | 84.54 | 88.05 |
90
|
82.63
|
268K | -0.95% | ||||
May 19 | 85.35 | 84 |
87.31
|
83.67
|
211K | -0.19% | ||||
May 18 | 85.51 | 83.6 |
88.33
|
82.58
|
374K | 4.45% | ||||
May 17 | 81.87 | 80.39 |
82.73
|
79.7
|
190K | 4.15% | ||||
May 16 | 78.61 | 79.18 |
80.5
|
77.97
|
142K | -1.92% | ||||
May 13 | 80.15 | 77.38 |
80.95
|
77.38
|
288K | 5.41% | ||||
May 12 | 76.04 | 73.57 |
77.45
|
72.53
|
268K | 1.92% | ||||
May 11 | 74.61 | 77.51 |
78.73
|
74.44
|
215K | -3.93% | ||||
May 10 | 77.66 | 76.88 |
78.56
|
75
|
294K | 2.49% | ||||
May 9 | 75.77 | 79.68 |
81.23
|
75.12
|
339K | -6.74% | ||||
May 6 | 81.25 | 83.5 |
84.3
|
79.82
|
343K | -4.08% | ||||
May 5 | 84.71 | 90.41 |
90.55
|
83.65
|
262K | -6.92% | ||||
May 4 | 91.01 | 87.19 |
91.38
|
84.91
|
261K | 5% | ||||
May 3 | 86.68 | 86.78 |
87.95
|
83.77
|
411K | 1.11% | ||||
May 2 | 85.73 | 80.78 |
85.86
|
80.47
|
475K | 6.74% | ||||
Apr 29 | 80.32 | 82.12 |
83.77
|
79.86
|
273K | -1.71% | ||||
Apr 28 | 81.72 | 81.41 |
82.92
|
79.14
|
227K | 0.74% | ||||
Apr 27 | 81.12 | 83.86 |
83.86
|
80.85
|
280K | -3.42% | ||||
Apr 26 | 83.99 | 85.97 |
86.17
|
83.6
|
305K | -2.91% | ||||
Apr 25 | 86.51 | 86.02 |
87.64
|
84.61
|
373K | -0.31% | ||||
Apr 22 | 86.78 | 89.39 |
93.15
|
86.55
|
564K | -5.57% | ||||
Apr 21 | 91.9 | 100.54 |
101.87
|
91.36
|
497K | -8.51% | ||||
Apr 20 | 100.45 | 103.8 |
103.8
|
100.13
|
381K | -3.44% | ||||
Apr 19 | 104.03 | 107.33 |
108.88
|
103.75
|
348K | -3.21% | ||||
Apr 18 | 107.48 | 109.13 |
109.77
|
106.73
|
274K | -1.56% | ||||
Apr 14 | 109.18 | 109.84 |
110.81
|
106.02
|
254K | -0.01% | ||||
Apr 13 | 109.19 | 109 |
111.79
|
107.88
|
300K | 0.63% | ||||
Apr 12 | 108.51 | 109.29 |
114.11
|
107.81
|
578K | 0.66% | ||||
Apr 11 | 107.8 | 103.25 |
108.79
|
101.81
|
483K | 4.57% | ||||
Apr 8 | 103.09 | 105 |
106.97
|
102.65
|
417K | -1.02% | ||||
Apr 7 | 104.15 | 102.07 |
105.63
|
101.76
|
533K | 3.38% | ||||
Apr 6 | 100.74 | 96.55 |
100.97
|
95.22
|
431K | 3.55% | ||||
Apr 5 | 97.29 | 97.79 |
101.99
|
95.7
|
423K | -0.51% | ||||
Apr 4 | 97.79 | 95.05 |
97.86
|
94.53
|
229K | 3.72% | ||||
Apr 1 | 94.28 | 94.29 |
95.45
|
92.74
|
266K | 0.15% | ||||
Mar 31 | 94.14 | 94.9 |
95.93
|
94.02
|
218K | -0.5% | ||||
Mar 30 | 94.61 | 93.23 |
95.45
|
93.14
|
258K | 1.85% | ||||
Mar 29 | 92.89 | 94.7 |
94.8
|
90.64
|
537K | -3.96% | ||||
Mar 28 | 96.72 | 99.3 |
100
|
96.15
|
273K | -2.62% | ||||
Mar 25 | 99.32 | 99.98 |
101.42
|
98.5
|
306K | -0.15% | ||||
Mar 24 | 99.47 | 96.13 |
99.49
|
95.06
|
296K | 4.46% | ||||
Mar 23 | 95.22 | 97.62 |
97.8
|
94.43
|
309K | -2.74% | ||||
Mar 22 | 97.9 | 94.71 |
98.49
|
94.06
|
358K | 2.77% | ||||
Mar 21 | 95.26 | 95.11 |
98.58
|
93.1
|
545K | 2.22% | ||||
Mar 18 | 93.19 | 93.01 |
99.48
|
93
|
1.0M | -0.29% | ||||
Mar 17 | 93.46 | 88.12 |
95.8
|
87.91
|
1.6M | 14.72% | ||||
Mar 16 | 81.47 | 82 |
82.94
|
78.79
|
939K | 9.77% | ||||
Mar 15 | 74.22 | 73.78 |
74.34
|
72.36
|
238K | 0.83% | ||||
Mar 14 | 73.61 | 76.09 |
76.09
|
72.2
|
219K | -2.81% | ||||
Mar 11 | 75.74 | 78.03 |
79.54
|
75.08
|
231K | -2.33% | ||||
Mar 10 | 77.55 | 75.77 |
78.17
|
75.77
|
230K | 1.43% | ||||
Mar 9 | 76.46 | 75 |
77.01
|
72.56
|
388K | 1.14% | ||||
Mar 8 | 75.6 | 80.47 |
81.43
|
75.17
|
551K | -6.49% | ||||
Mar 7 | 80.85 | 74.25 |
81.67
|
74.25
|
637K | 8.90% | ||||
Mar 4 | 74.24 | 75.99 |
75.99
|
69.68
|
545K | 1.73% | ||||
Mar 3 | 72.98 | 73.63 |
73.65
|
70.81
|
323K | 0.29% | ||||
Mar 2 | 72.77 | 72.8 |
73.88
|
69.18
|
298K | 1.10% | ||||
Mar 1 | 71.98 | 71.28 |
72.46
|
69.93
|
478K | 1.31% | ||||
Feb 28 | 71.05 | 64.42 |
71.48
|
63.99
|
721K | 14.10% | ||||
Feb 25 | 62.27 | 62.82 |
63.84
|
61.61
|
329K | -0.22% | ||||
Feb 24 | 62.41 | 56.44 |
62.57
|
56
|
329K | 9.63% | ||||
Feb 23 | 56.93 | 58.77 |
59.37
|
56.88
|
114K | -2.42% | ||||
Feb 22 | 58.34 | 59.37 |
59.7
|
58.21
|
123K | -1.88% | ||||
Feb 18 | 59.46 | 59.92 |
60.58
|
58.84
|
125K | -0.75% | ||||
Feb 17 | 59.91 | 60.41 |
60.59
|
59.46
|
139K | -1.15% | ||||
Feb 16 | 60.61 | 60.83 |
61.01
|
59.11
|
203K | -0.25% | ||||
Feb 15 | 60.76 | 60.49 |
61.52
|
59.37
|
243K | 1% | ||||
Feb 14 | 60.16 | 60.83 |
61.67
|
59.84
|
245K | -1.04% | ||||
Feb 11 | 60.79 | 60.51 |
62.04
|
59.51
|
164K | 0.20% | ||||
Feb 10 | 60.67 | 60.09 |
62.47
|
60.09
|
156K | -0.18% | ||||
Feb 9 | 60.78 | 59.86 |
61.07
|
59.75
|
170K | 1.98% | ||||
Feb 8 | 59.6 | 57.58 |
59.65
|
57.31
|
115K | 3.63% | ||||
Feb 7 | 57.51 | 57.13 |
58.03
|
56.5
|
122K | 1.41% | ||||
Feb 4 | 56.71 | 56.26 |
57.09
|
55.34
|
97.5K | 0.84% | ||||
Feb 3 | 56.24 | 56.19 |
57.3
|
56.06
|
111K | -0.92% | ||||
Feb 2 | 56.76 | 57.59 |
57.75
|
56.23
|
141K | -1.6% | ||||
Feb 1 | 57.68 | 57.34 |
57.95
|
55.85
|
204K | 1.34% | ||||
Jan 31 | 56.92 | 53.8 |
56.92
|
53.8
|
206K | 5.84% | ||||
Jan 28 | 53.78 | 54 |
54.37
|
52.03
|
227K | -0.41% | ||||
Jan 27 | 54 | 55.8 |
56.7
|
53.86
|
239K | -3.57% | ||||
Jan 26 | 56 | 57.02 |
58.27
|
55.63
|
187K | -1.27% | ||||
Jan 25 | 56.72 | 57.63 |
58.26
|
56.35
|
378K | -2.84% | ||||
Jan 24 | 58.38 | 56.32 |
58.54
|
55.13
|
261K | 1.87% | ||||
Jan 21 | 57.31 | 57.66 |
58.44
|
56.76
|
341K | -1.24% | ||||
Jan 20 | 58.03 | 58.15 |
60
|
57.51
|
335K | -0.27% | ||||
Jan 19 | 58.19 | 59 |
59.7
|
58.1
|
256K | -1.57% | ||||
Jan 18 | 59.12 | 60.69 |
60.77
|
59.06
|
198K | -3.02% | ||||
Jan 14 | 60.96 | 60.69 |
61.06
|
59.57
|
221K | 0.18% | ||||
Jan 13 | 60.85 | 61.55 |
62.48
|
60.6
|
98.3K | -1.12% | ||||
Jan 12 | 61.54 | 62.16 |
62.47
|
61.35
|
297K | -0.74% | ||||
Jan 11 | 62 | 61.91 |
62.58
|
60.97
|
155K | -0.4% | ||||
Jan 10 | 62.25 | 62.25 |
62.72
|
61.14
|
223K | -0.45% | ||||
Jan 7 | 62.53 | 63.16 |
63.78
|
62.1
|
245K | -0.92% | ||||
Jan 6 | 63.11 | 63.46 |
64.2
|
62.62
|
244K | -0.43% | ||||
Jan 5 | 63.38 | 63.4 |
63.95
|
63.01
|
211K | 0.11% | ||||
Jan 4 | 63.31 | 62.65 |
63.87
|
62.57
|
146K | 0.92% | ||||
Jan 3 | 62.73 | 62.53 |
63.33
|
62.26
|
148K | 1.13% | ||||
Dec 31 | 62.03 | 62.5 |
63.05
|
61.92
|
149K | -0.27% | ||||
Dec 30 | 62.2 | 61.81 |
63.26
|
61.81
|
152K | 0.57% | ||||
Dec 29 | 61.85 | 62.69 |
62.74
|
61.36
|
131K | -1.51% | ||||
Dec 28 | 62.8 | 62.95 |
63.9
|
62.19
|
170K | -0.51% | ||||
Dec 27 | 63.12 | 63.69 |
63.69
|
62.17
|
173K | -0.99% | ||||
Dec 23 | 63.75 | 62.89 |
64.43
|
62.09
|
175K | 1.84% | ||||
Dec 22 | 62.6 | 62.82 |
63.2
|
61.99
|
151K | -0.45% | ||||
Dec 21 | 62.88 | 63.01 |
63.59
|
62
|
344K | 0.13% | ||||
Dec 20 | 62.8 | 63.09 |
63.24
|
62.02
|
564K | -2.07% | ||||
Dec 17 | 64.13 | 62.68 |
64.54
|
61.42
|
1.1M | 2.76% | ||||
Dec 16 | 62.41 | 63.96 |
64.52
|
61.57
|
289K | -1.67% | ||||
Dec 15 | 63.47 | 61.41 |
63.57
|
59.63
|
441K | 3.39% | ||||
Dec 14 | 61.39 | 59.94 |
61.95
|
59.94
|
308K | 2.27% | ||||
Dec 13 | 60.03 | 63.07 |
63.66
|
59.23
|
531K | -4.82% | ||||
Dec 10 | 63.07 | 62.66 |
63.86
|
61.49
|
443K | 0.37% | ||||
Dec 9 | 62.84 | 60.77 |
63.73
|
60.4
|
605K | 2.15% | ||||
Dec 8 | 61.52 | 55.51 |
64.24
|
55.2
|
1.2M | 6.11% | ||||
Dec 7 | 57.98 | 80.25 |
80.72
|
53.5
|
3.3M | -27.48% | ||||
Dec 6 | 79.95 | 78.61 |
81.11
|
77.45
|
128K | 2.83% | ||||
Dec 3 | 77.75 | 79.7 |
79.7
|
76.16
|
174K | -1.99% | ||||
Dec 2 | 79.33 | 78.8 |
79.66
|
78.13
|
169K | 0.67% | ||||
Dec 1 | 78.8 | 82.26 |
82.63
|
78.69
|
112K | -2.43% | ||||
Nov 30 | 80.76 | 81.2 |
82.61
|
79.71
|
111K | -2.03% | ||||
Nov 29 | 82.43 | 84.17 |
84.71
|
82.3
|
90.6K | -0.91% | ||||
Nov 26 | 83.19 | 85.59 |
86.04
|
81.01
|
97.5K | -3.58% | ||||
Nov 24 | 86.28 | 85.29 |
86.93
|
84.75
|
58.0K | 0.57% | ||||
Nov 23 | 85.79 | 88.24 |
89.25
|
84.93
|
104K | -2.72% | ||||
Nov 22 | 88.19 | 88.56 |
90.17
|
88.15
|
73.6K | -0.62% | ||||
Nov 19 | 88.74 | 88.28 |
89.86
|
88
|
76.6K | -0.74% | ||||
Nov 18 | 89.4 | 91.63 |
92.2
|
89.31
|
89.4K | -2.49% | ||||
Nov 17 | 91.68 | 90.4 |
92.07
|
90.4
|
90.2K | 0.97% | ||||
Nov 16 | 90.8 | 92.03 |
92.73
|
90.67
|
75.7K | -1.36% | ||||
Nov 15 | 92.05 | 91.75 |
92.38
|
91.33
|
114K | 0.50% | ||||
Nov 12 | 91.59 | 91.91 |
92.15
|
90.99
|
69.6K | -0.33% | ||||
Nov 11 | 91.89 | 91.93 |
93.18
|
90.91
|
65.8K | 0.07% | ||||
Nov 10 | 91.83 | 93.28 |
93.71
|
91.3
|
68.0K | -1.82% | ||||
Nov 9 | 93.53 | 94.55 |
95.01
|
93.33
|
85.1K | -0.82% | ||||
Nov 8 | 94.3 | 95.44 |
95.85
|
94.11
|
67.5K | -0.88% | ||||
Nov 5 | 95.14 | 95.33 |
96.12
|
94.18
|
120K | 0.92% | ||||
Nov 4 | 94.27 | 94.43 |
95.44
|
93.64
|
108K | 0.27% | ||||
Nov 3 | 94.02 | 92.72 |
94.16
|
92.23
|
76.9K | 1.42% | ||||
Nov 2 | 92.7 | 91.73 |
92.7
|
90.8
|
77.7K | 1.53% | ||||
Nov 1 | 91.3 | 89.75 |
92.1
|
89.28
|
101K | 2.46% | ||||
Oct 29 | 89.11 | 88.59 |
89.22
|
88.15
|
96.1K | 0.60% | ||||
Oct 28 | 88.58 | 90.3 |
91.11
|
87.92
|
148K | -1.5% | ||||
Oct 27 | 89.93 | 90.16 |
91.35
|
89.28
|
115K | -0.73% | ||||
Oct 26 | 90.59 | 91.81 |
92.62
|
89.85
|
94.0K | -1.39% | ||||
Oct 25 | 91.87 | 90.61 |
92.6
|
89.81
|
111K | 1.09% | ||||
Oct 22 | 90.88 | 92.76 |
93
|
90.8
|
90.3K | -2.14% | ||||
Oct 21 | 92.87 | 92.64 |
93.13
|
92
|
82.6K | 0.38% | ||||
Oct 20 | 92.52 | 92.65 |
93.94
|
92.1
|
83.8K | -0.06% | ||||
Oct 19 | 92.58 | 91.29 |
92.63
|
90.7
|
75.7K | 1.95% | ||||
Oct 18 | 90.81 | 89.45 |
90.94
|
89.27
|
82.6K | 0.80% | ||||
Oct 15 | 90.09 | 90.97 |
91.76
|
89.88
|
121K | 0.24% | ||||
Oct 14 | 89.87 | 89.23 |
90.8
|
88.71
|
90.3K | 1.43% | ||||
Oct 13 | 88.6 | 88.62 |
89.26
|
87.62
|
102K | 0.49% | ||||
Oct 12 | 88.17 | 87.66 |
88.96
|
87.63
|
77.0K | 0.46% | ||||
Oct 11 | 87.77 | 87.27 |
88.94
|
87.27
|
122K | 1.13% | ||||
Oct 8 | 86.79 | 87.42 |
88.03
|
86.6
|
79.2K | -0.33% | ||||
Oct 7 | 87.08 | 86.21 |
87.87
|
86.12
|
93.0K | 2.13% | ||||
Oct 6 | 85.26 | 85.18 |
85.56
|
83.93
|
101K | -0.37% | ||||
Oct 5 | 85.58 | 86.51 |
87.39
|
85.58
|
120K | -0.79% | ||||
Oct 4 | 86.26 | 86.51 |
86.83
|
85.55
|
200K | -0.93% | ||||
Oct 1 | 87.07 | 86.74 |
87.71
|
86.26
|
234K | 0.87% | ||||
Sep 30 | 86.32 | 86.73 |
87.56
|
86.13
|
169K | -0.3% | ||||
Sep 29 | 86.58 | 86.5 |
87.49
|
85.49
|
186K | 0.50% | ||||
Sep 28 | 86.15 | 85.9 |
86.96
|
85.56
|
226K | -0.12% | ||||
Sep 27 | 86.25 | 84.44 |
87
|
84.23
|
235K | 2.41% | ||||
Sep 24 | 84.22 | 84.06 |
85.91
|
83.81
|
278K | -0.21% | ||||
Sep 23 | 84.4 | 84.32 |
85
|
83.34
|
170K | 0.62% | ||||
Sep 22 | 83.88 | 85.45 |
85.75
|
83.48
|
180K | -1.33% | ||||
Sep 21 | 85.01 | 85.85 |
86.61
|
83.31
|
181K | -0.54% | ||||
Sep 20 | 85.47 | 84.88 |
86.73
|
83.58
|
265K | -0.9% | ||||
Sep 17 | 86.25 | 86.38 |
87.11
|
83.46
|
1.1M | -1.09% | ||||
Sep 16 | 87.2 | 88 |
88.32
|
86.1
|
225K | -0.73% | ||||
Sep 15 | 87.84 | 88.58 |
89.09
|
86.62
|
338K | -1.23% | ||||
Sep 14 | 88.93 | 91.5 |
91.5
|
88.85
|
352K | -2.29% | ||||
Sep 13 | 91.01 | 94.04 |
94.29
|
88.76
|
398K | -3.03% | ||||
Sep 10 | 93.85 | 92.82 |
95.34
|
90
|
456K | 2.01% | ||||
Sep 9 | 92 | 105.43 |
106.32
|
91.76
|
976K | -12.8% | ||||
Sep 8 | 105.5 | 102.81 |
105.94
|
101.93
|
167K | 2.43% | ||||
Sep 7 | 103 | 103.56 |
104.34
|
102.15
|
109K | -0.83% | ||||
Sep 3 | 103.86 | 104.01 |
104.29
|
103.06
|
83.4K | 0.32% | ||||
Sep 2 | 103.53 | 103.73 |
104.29
|
102.49
|
120K | -0.11% | ||||
Sep 1 | 103.64 | 103.15 |
105.57
|
101.53
|
112K | 1.25% | ||||
Aug 31 | 102.36 | 103.11 |
103.6
|
102.11
|
79.4K | -0.39% | ||||
Aug 30 | 102.76 | 104.54 |
104.54
|
102.16
|
86.9K | -0.66% | ||||
Aug 27 | 103.44 | 100.72 |
104.18
|
100.53
|
192K | 2.28% | ||||
Aug 26 | 101.13 | 101.37 |
101.75
|
99.91
|
108K | -0.18% | ||||
Aug 25 | 101.31 | 100.56 |
102.4
|
100
|
86.6K | 1.29% | ||||
Aug 24 | 100.02 | 101.66 |
102.06
|
99.8
|
76.6K | -1.21% | ||||
Aug 23 | 101.24 | 100.76 |
101.47
|
100.36
|
139K | 1.74% | ||||
Aug 20 | 99.51 | 96.59 |
99.73
|
96.04
|
98.2K | 2.69% | ||||
Aug 19 | 96.9 | 96.76 |
98.62
|
96
|
116K | -1.01% | ||||
Aug 18 | 97.89 | 99.71 |
99.72
|
97.75
|
108K | -1.8% | ||||
Aug 17 | 99.68 | 99.51 |
100.4
|
98.22
|
123K | -0.55% | ||||
Aug 16 | 100.23 | 100.03 |
101.64
|
99.18
|
145K | -0.63% | ||||
Aug 13 | 100.87 | 103.83 |
103.83
|
100.72
|
80.3K | -2.61% | ||||
Aug 12 | 103.57 | 104.6 |
105.98
|
102.74
|
83.1K | -1% | ||||
Aug 11 | 104.62 | 105 |
105
|
103.22
|
62.7K | 0.11% | ||||
Aug 10 | 104.5 | 104.68 |
105.3
|
103.5
|
88.1K | 0.32% | ||||
Aug 9 | 104.17 | 105.14 |
105.51
|
103.42
|
96.4K | -0.78% | ||||
Aug 6 | 104.99 | 103.36 |
105
|
102.55
|
109K | 2.57% | ||||
Aug 5 | 102.36 | 101.77 |
103.2
|
101.34
|
95.3K | 1.28% | ||||
Aug 4 | 101.07 | 100.56 |
101.71
|
99.71
|
117K | -0.4% | ||||
Aug 3 | 101.48 | 101.53 |
102.4
|
100.06
|
141K | -0.02% | ||||
Aug 2 | 101.5 | 101.85 |
102.88
|
100.88
|
198K | 0.40% | ||||
Jul 30 | 101.1 | 99.92 |
101.69
|
99.79
|
130K | 0.30% | ||||
Jul 29 | 100.8 | 100 |
101.7
|
99.59
|
132K | 1.67% | ||||
Jul 28 | 99.14 | 97.33 |
99.89
|
97.06
|
150K | 2.93% | ||||
Jul 27 | 96.32 | 94.15 |
96.42
|
93.33
|
136K | 1.18% | ||||
Jul 26 | 95.2 | 96.81 |
97.72
|
95.2
|
93.0K | -1.24% | ||||
Jul 23 | 96.4 | 96.37 |
96.58
|
94.82
|
87.3K | 0.42% | ||||
Jul 22 | 96 | 98.41 |
98.66
|
95.83
|
78.1K | -2.26% | ||||
Jul 21 | 98.22 | 97.27 |
98.45
|
97.14
|
110K | 1.41% | ||||
Jul 20 | 96.85 | 94.5 |
97.65
|
94.06
|
174K | 2.93% | ||||
Jul 19 | 94.09 | 92.4 |
94.36
|
91.3
|
232K | -0.07% | ||||
Jul 16 | 94.16 | 95.2 |
95.46
|
93.54
|
114K | 0.23% | ||||
Jul 15 | 93.94 | 95.16 |
96.02
|
92.94
|
146K | -1.58% | ||||
Jul 14 | 95.45 | 98.32 |
98.32
|
95.19
|
127K | -2.24% | ||||
Jul 13 | 97.64 | 97.72 |
98.67
|
96.84
|
130K | -0.53% | ||||
Jul 12 | 98.16 | 99.34 |
99.61
|
97.09
|
106K | -1.19% | ||||
Jul 9 | 99.34 | 97.39 |
99.43
|
96.58
|
112K | 2.72% | ||||
Jul 8 | 96.71 | 96.18 |
97.56
|
94.09
|
236K | -1.4% | ||||
Jul 7 | 98.08 | 98.6 |
99.66
|
96.02
|
174K | -0.17% | ||||
Jul 6 | 98.25 | 97 |
98.61
|
95.74
|
282K | 0.57% | ||||
Jul 2 | 97.69 | 100.52 |
102.51
|
97.42
|
273K | -2.8% | ||||
Jul 1 | 100.5 | 101.87 |
101.92
|
96.16
|
505K | 0.35% | ||||
Jun 30 | 100.15 | 105.6 |
106.46
|
95.55
|
1.6M | -8.85% | ||||
Jun 29 | 109.87 | 110.27 |
110.71
|
106.19
|
245K | -0.76% | ||||
Jun 28 | 110.71 | 111.67 |
113.01
|
109.79
|
162K | -0.81% | ||||
Jun 25 | 111.61 | 113.99 |
114
|
111.03
|
210K | -1.94% | ||||
Jun 24 | 113.82 | 112.34 |
114.12
|
111
|
119K | 2.23% | ||||
Jun 23 | 111.34 | 112.61 |
113.15
|
110.48
|
187K | -0.64% | ||||
Jun 22 | 112.06 | 110.98 |
112.49
|
109.92
|
97.8K | 0.46% | ||||
Jun 21 | 111.55 | 110.52 |
111.8
|
110.07
|
102K | 1.58% | ||||
Jun 18 | 109.81 | 110.75 |
112.34
|
109.13
|
329K | -2.19% | ||||
Jun 17 | 112.27 | 112.48 |
113.25
|
110.78
|
102K | 0.12% | ||||
Jun 16 | 112.13 | 114.33 |
115.95
|
111.23
|
100K | -1.85% | ||||
Jun 15 | 114.24 | 113.89 |
115.08
|
113.28
|
80.2K | 0.89% | ||||
Jun 14 | 113.23 | 112.62 |
113.92
|
111.81
|
151K | 0.66% | ||||
Jun 11 | 112.49 | 111.16 |
112.5
|
110.08
|
89.1K | 1.84% | ||||
Jun 10 | 110.46 | 110.49 |
111.62
|
108.95
|
75.5K | 0.22% | ||||
Jun 9 | 110.22 | 113.6 |
113.74
|
110.19
|
91.1K | -2.32% | ||||
Jun 8 | 112.84 | 113.27 |
113.98
|
111.82
|
88.7K | -0.01% | ||||
Jun 7 | 112.85 | 112.15 |
113.32
|
110.67
|
115K | 1.36% | ||||
Jun 4 | 111.34 | 110.3 |
113.25
|
109
|
89.4K | 1.77% | ||||
Jun 3 | 109.4 | 110 |
110.55
|
108.72
|
100K | -1.98% | ||||
Jun 2 | 111.61 | 111.17 |
111.75
|
108.93
|
89.2K | 1.07% | ||||
Jun 1 | 110.43 | 109.91 |
111.28
|
108.97
|
140K | 0.73% | ||||
May 28 | 109.63 | 111.34 |
111.45
|
109.2
|
71.5K | -0.44% | ||||
May 27 | 110.11 | 109.59 |
110.74
|
108.83
|
119K | 1.37% | ||||
May 26 | 108.62 | 107.71 |
109.23
|
105.88
|
115K | 1.19% | ||||
May 25 | 107.34 | 108.55 |
108.67
|
106.51
|
133K | -0.55% | ||||
May 24 | 107.93 | 108.49 |
108.82
|
106.88
|
101K | -0.12% | ||||
May 21 | 108.06 | 109.75 |
110.98
|
108.06
|
90.4K | -0.13% | ||||
May 20 | 108.2 | 106.55 |
108.4
|
105.85
|
85.3K | 2.15% | ||||
May 19 | 105.92 | 104.82 |
105.97
|
103.77
|
98.6K | -0.51% | ||||
May 18 | 106.46 | 108.88 |
111.15
|
105.89
|
159K | -1.4% | ||||
May 17 | 107.97 | 105.96 |
108.02
|
104.6
|
193K | 0.64% | ||||
May 14 | 107.28 | 104.74 |
107.69
|
103.04
|
153K | 2.93% | ||||
May 13 | 104.23 | 101.95 |
105.05
|
101.42
|
188K | 2.60% | ||||
May 12 | 101.59 | 102.69 |
103.93
|
100.57
|
186K | -1.7% | ||||
May 11 | 103.35 | 100.02 |
104.04
|
98.18
|
161K | 0.21% | ||||
May 10 | 103.13 | 110.4 |
110.4
|
103.1
|
128K | -5.77% | ||||
May 7 | 109.45 | 109.5 |
111.72
|
108.75
|
96.4K | 0.05% | ||||
May 6 | 109.4 | 106.16 |
109.56
|
105.2
|
150K | 2.58% | ||||
May 5 | 106.65 | 108.73 |
108.81
|
106.25
|
92.1K | -1.29% | ||||
May 4 | 108.04 | 108.85 |
109.35
|
105.85
|
112K | -1.56% | ||||
May 3 | 109.75 | 110.35 |
110.92
|
109.01
|
216K | -0.56% | ||||
Apr 30 | 110.37 | 109.52 |
111.03
|
108.72
|
154K | -0.85% | ||||
Apr 29 | 111.32 | 112.93 |
113.85
|
110.81
|
88.5K | -0.58% | ||||
Apr 28 | 111.97 | 111.9 |
112.66
|
111.13
|
81.2K | -0.65% | ||||
Apr 27 | 112.7 | 114.35 |
114.35
|
111.22
|
122K | -0.68% | ||||
Apr 26 | 113.47 | 111.22 |
113.9
|
111.22
|
158K | 1.80% | ||||
Apr 23 | 111.46 | 109 |
111.84
|
109
|
134K | 2.73% | ||||
Apr 22 | 108.5 | 107.4 |
110.24
|
107.37
|
186K | 1.80% | ||||
Apr 21 | 106.58 | 102.46 |
107.41
|
102.46
|
125K | 4% | ||||
Apr 20 | 102.48 | 105.39 |
106.14
|
101.31
|
193K | -3.03% | ||||
Apr 19 | 105.68 | 107.36 |
108
|
104.22
|
187K | -2.51% | ||||
Apr 16 | 108.4 | 108.98 |
109.25
|
107.24
|
117K | -0.65% | ||||
Apr 15 | 109.11 | 111.59 |
111.66
|
108.71
|
137K | -1.1% | ||||
Apr 14 | 110.32 | 113.08 |
113.68
|
110.03
|
119K | -1.13% | ||||
Apr 13 | 111.58 | 112.41 |
113.43
|
109.5
|
171K | -1.64% | ||||
Apr 12 | 113.44 | 113.5 |
115
|
112
|
155K | 0.23% | ||||
Apr 9 | 113.18 | 114.15 |
114.58
|
112.6
|
285K | -1.59% | ||||
Apr 8 | 115.01 | 113.85 |
115.48
|
112.44
|
194K | 1.45% | ||||
Apr 7 | 113.37 | 117.62 |
117.62
|
111.78
|
264K | -3.44% | ||||
Apr 6 | 117.41 | 121.74 |
122.92
|
117.31
|
202K | -3.48% | ||||
Apr 5 | 121.64 | 126.76 |
126.76
|
118.5
|
436K | 1.92% | ||||
Apr 1 | 119.35 | 118.07 |
121.27
|
117.2
|
132K | 2.83% | ||||
Mar 31 | 116.06 | 118.06 |
119.58
|
115.67
|
218K | -1.33% | ||||
Mar 30 | 117.62 | 114.43 |
119.5
|
114.43
|
318K | 2.11% | ||||
Mar 29 | 115.19 | 118.32 |
121.85
|
115.18
|
195K | -3.05% | ||||
Mar 26 | 118.81 | 115.75 |
118.97
|
114.56
|
132K | 3.63% | ||||
Mar 25 | 114.65 | 115.19 |
115.54
|
107.75
|
205K | 2.33% | ||||
Mar 24 | 112.04 | 115.49 |
118.06
|
111.85
|
150K | -1.46% | ||||
Mar 23 | 113.7 | 117.81 |
118.43
|
113.37
|
182K | -4.61% | ||||
Mar 22 | 119.19 | 121.12 |
121.87
|
118
|
148K | -0.23% | ||||
Mar 19 | 119.46 | 119.93 |
121.6
|
114.4
|
617K | 0.10% | ||||
Mar 18 | 119.34 | 120.73 |
128.98
|
119.34
|
742K | -1.99% | ||||
Mar 17 | 121.76 | 118.45 |
123.06
|
116.6
|
215K | 2.74% | ||||
Mar 16 | 118.51 | 122 |
123.62
|
117.12
|
186K | -1.12% | ||||
Mar 15 | 119.85 | 121.68 |
124.81
|
119.12
|
206K | -1.5% | ||||
Mar 12 | 121.68 | 119.4 |
123.65
|
119.11
|
358K | -0.53% | ||||
Mar 11 | 122.33 | 109.88 |
122.66
|
109.88
|
293K | 12.60% | ||||
Mar 10 | 108.64 | 107.86 |
114.38
|
106.5
|
287K | 2.13% | ||||
Mar 9 | 106.37 | 107 |
109.89
|
105.26
|
300K | 3.74% | ||||
Mar 8 | 102.54 | 106.19 |
108.04
|
101.82
|
203K | -2.73% | ||||
Mar 5 | 105.42 | 107.2 |
109.9
|
97.77
|
274K | -1.2% | ||||
Mar 4 | 106.7 | 114.04 |
115
|
103.7
|
325K | -6.64% | ||||
Mar 3 | 114.29 | 112.98 |
119.99
|
110.78
|
645K | 2.11% | ||||
Mar 2 | 111.93 | 115.99 |
116.57
|
111.88
|
156K | -3.05% | ||||
Mar 1 | 115.45 | 112.96 |
115.78
|
111.05
|
170K | 4.88% | ||||
Feb 26 | 110.08 | 111.37 |
113.05
|
107.73
|
242K | -0.93% | ||||
Feb 25 | 111.11 | 117.89 |
118.28
|
110.4
|
186K | -5.12% | ||||
Feb 24 | 117.11 | 114.66 |
120.19
|
113.46
|
231K | 3.81% | ||||
Feb 23 | 112.81 | 122.06 |
122.06
|
111.39
|
403K | -10.23% | ||||
Feb 22 | 125.67 | 126.4 |
127.89
|
123.81
|
169K | -1.27% | ||||
Feb 19 | 127.29 | 124.43 |
127.87
|
124.43
|
340K | 3.09% | ||||
Feb 18 | 123.48 | 127.97 |
127.97
|
122.15
|
197K | -4.7% | ||||
Feb 17 | 129.57 | 132.14 |
133.34
|
128.34
|
263K | -3.57% | ||||
Feb 16 | 134.37 | 138.22 |
138.81
|
134.2
|
187K | -1.63% | ||||
Feb 12 | 136.59 | 133.87 |
137.24
|
133.27
|
120K | 0.97% | ||||
Feb 11 | 135.28 | 137.62 |
140.35
|
130.59
|
226K | -1.56% | ||||
Feb 10 | 137.42 | 142.13 |
142.29
|
133.61
|
217K | -0.38% | ||||
Feb 9 | 137.94 | 133.53 |
139.22
|
132.66
|
226K | 4.44% | ||||
Feb 8 | 132.08 | 124.94 |
132.63
|
123.78
|
299K | 7.67% | ||||
Feb 5 | 122.67 | 122.25 |
123.82
|
120.72
|
155K | 0.83% | ||||
Feb 4 | 121.66 | 122.6 |
125.18
|
120.18
|
132K | 0.50% | ||||
Feb 3 | 121.05 | 119 |
121.33
|
117.15
|
202K | 2.11% | ||||
Feb 2 | 118.55 | 121.63 |
121.93
|
117.07
|
232K | 0.04% | ||||
Feb 1 | 118.5 | 120.04 |
121.2
|
114.71
|
222K | 3.25% | ||||
Jan 29 | 114.77 | 120.11 |
120.74
|
114.42
|
206K | -4.21% | ||||
Jan 28 | 119.82 | 120.92 |
124.64
|
119.28
|
211K | 0.37% | ||||
Jan 27 | 119.38 | 119.5 |
125.92
|
116.76
|
352K | -5.16% | ||||
Jan 26 | 125.87 | 131.02 |
134.95
|
125.2
|
316K | -6.21% | ||||
Jan 25 | 134.2 | 138.13 |
143.71
|
133.37
|
355K | 0.71% | ||||
Jan 22 | 133.25 | 127.51 |
133.81
|
123.7
|
319K | 3.42% | ||||
Jan 21 | 128.84 | 131.13 |
133.03
|
127.17
|
371K | -2.01% | ||||
Jan 20 | 131.48 | 139.25 |
139.73
|
129.83
|
416K | 0.30% | ||||
Jan 19 | 131.09 | 121.47 |
134.41
|
120
|
784K | 12.39% | ||||
Jan 15 | 116.64 | 122.47 |
125
|
114.5
|
615K | -6.9% | ||||
Jan 14 | 125.29 | 107.1 |
127.74
|
106
|
1.0M | 30.28% | ||||
Jan 13 | 96.17 | 96.01 |
96.8
|
95.25
|
131K | 0.52% | ||||
Jan 12 | 95.67 | 93.48 |
96.05
|
93.41
|
125K | 2.72% | ||||
Jan 11 | 93.14 | 91.67 |
93.78
|
91.67
|
143K | 0.49% | ||||
Jan 8 | 92.69 | 91.97 |
94.04
|
91.22
|
208K | 1.96% | ||||
Jan 7 | 90.91 | 89.87 |
91.27
|
88.55
|
113K | 1.61% | ||||
Jan 6 | 89.47 | 88.88 |
91.4
|
88.15
|
240K | 1.15% | ||||
Jan 5 | 88.45 | 85.81 |
89.35
|
85.7
|
118K | 2.93% | ||||
Jan 4 | 85.93 | 87.2 |
88.21
|
85.19
|
155K | -1.12% | ||||
Dec 31 | 86.9 | 88.06 |
88.06
|
85.54
|
148K | -1.29% | ||||
Dec 30 | 88.04 | 88.2 |
89.82
|
87.76
|
72.4K | -0.14% | ||||
Dec 29 | 88.16 | 90.07 |
90.29
|
87.2
|
125K | -1.34% | ||||
Dec 28 | 89.36 | 89.56 |
90.4
|
89.04
|
127K | 0.44% | ||||
Dec 24 | 88.97 | 90.82 |
91.77
|
88.7
|
40.9K | -1.1% | ||||
Dec 23 | 89.96 | 90.13 |
90.77
|
89.8
|
130K | 0.64% | ||||
Dec 22 | 89.39 | 89.05 |
91.09
|
88.37
|
151K | 1.37% | ||||
Dec 21 | 88.18 | 85.56 |
88.89
|
84.94
|
221K | 2.38% | ||||
Dec 18 | 86.13 | 86.57 |
86.76
|
84.05
|
736K | 0.80% | ||||
Dec 17 | 85.45 | 82.41 |
85.81
|
82.41
|
186K | 3.93% | ||||
Dec 16 | 82.22 | 83.99 |
84.7
|
81.31
|
127K | -1.59% | ||||
Dec 15 | 83.55 | 82.07 |
83.56
|
80.79
|
235K | 2.83% | ||||
Dec 14 | 81.25 | 84.4 |
84.8
|
81.13
|
313K | -3.16% | ||||
Dec 11 | 83.9 | 85.91 |
87.21
|
83.29
|
159K | -2.95% | ||||
Dec 10 | 86.45 | 89.52 |
89.52
|
86.04
|
157K | -2.25% | ||||
Dec 9 | 88.44 | 93.98 |
99.81
|
87.32
|
363K | -2.22% | ||||
Dec 8 | 90.45 | 90.83 |
92.28
|
88.78
|
161K | -0.85% | ||||
Dec 7 | 91.23 | 90.99 |
92.9
|
90.01
|
147K | 0.84% | ||||
Dec 4 | 90.47 | 88.24 |
90.96
|
88
|
80.5K | 2.53% | ||||
Dec 3 | 88.24 | 87.68 |
89.2
|
87.61
|
69.2K | 0.89% | ||||
Dec 2 | 87.46 | 87.24 |
87.73
|
86.01
|
95.4K | 0.15% | ||||
Dec 1 | 87.33 | 86.19 |
87.56
|
86.07
|
95.3K | 2.27% | ||||
Nov 30 | 85.39 | 86.02 |
87.07
|
84.89
|
163K | -1.47% | ||||
Nov 27 | 86.66 | 85.47 |
87.05
|
85.47
|
54.8K | 1.11% | ||||
Nov 25 | 85.71 | 87.79 |
88.73
|
85.27
|
172K | -3.6% | ||||
Nov 24 | 88.91 | 86.59 |
89.34
|
86.24
|
127K | 3.58% | ||||
Nov 23 | 85.84 | 84.18 |
86.71
|
83.7
|
123K | 3.05% | ||||
Nov 20 | 83.3 | 83.06 |
84
|
81.78
|
114K | -0.01% | ||||
Nov 19 | 83.31 | 83.18 |
83.68
|
81.68
|
78.4K | 0.60% | ||||
Nov 18 | 82.81 | 84.61 |
85.03
|
82.8
|
181K | -1.62% | ||||
Nov 17 | 84.17 | 83.46 |
84.52
|
81.52
|
158K | 0.71% | ||||
Nov 16 | 83.58 | 82.07 |
83.66
|
81.4
|
123K | 2.91% | ||||
Nov 13 | 81.22 | 80.36 |
81.34
|
79.55
|
118K | 1.88% | ||||
Nov 12 | 79.72 | 81.35 |
81.35
|
79.28
|
112K | -1.99% | ||||
Nov 11 | 81.34 | 79.98 |
81.35
|
78.87
|
137K | 1.70% | ||||
Nov 10 | 79.98 | 78.77 |
80.48
|
77.81
|
150K | 2.60% | ||||
Nov 9 | 77.95 | 80.07 |
81.6
|
77.84
|
156K | 1.63% | ||||
Nov 6 | 76.7 | 77.62 |
77.77
|
76.26
|
94.3K | -1.19% | ||||
Nov 5 | 77.62 | 77.25 |
77.82
|
76.68
|
114K | 0.98% | ||||
Nov 4 | 76.87 | 75.82 |
77.52
|
75.71
|
106K | 0.51% | ||||
Nov 3 | 76.48 | 76.85 |
77.77
|
75.3
|
108K | 0.62% | ||||
Nov 2 | 76.01 | 76.9 |
77.63
|
75.13
|
116K | -0.46% | ||||
Oct 30 | 76.36 | 75.95 |
77.04
|
74.74
|
131K | 0.54% | ||||
Oct 29 | 75.95 | 74.94 |
76.59
|
74.1
|
122K | 1.23% | ||||
Oct 28 | 75.03 | 75.17 |
75.64
|
74.5
|
166K | -1.78% | ||||
Oct 27 | 76.39 | 76 |
76.7
|
75.33
|
121K | 0.37% | ||||
Oct 26 | 76.11 | 76.48 |
77.12
|
74.98
|
137K | -1.81% | ||||
Oct 23 | 77.51 | 77.19 |
77.59
|
76.05
|
110K | 1.48% | ||||
Oct 22 | 76.38 | 76.44 |
77
|
75
|
132K | 0.59% | ||||
Oct 21 | 75.93 | 75.84 |
76.72
|
74.79
|
119K | 0.56% | ||||
Oct 20 | 75.51 | 75.79 |
76.13
|
74.87
|
148K | 0.68% | ||||
Oct 19 | 75 | 75.49 |
76.13
|
74.43
|
171K | 0% | ||||
Oct 16 | 75 | 74.2 |
75.5
|
74.2
|
192K | 1.31% | ||||
Oct 15 | 74.03 | 71.33 |
74.15
|
70.71
|
204K | 3.35% | ||||
Oct 14 | 71.63 | 71.6 |
72.91
|
71.37
|
198K | 0.25% | ||||
Oct 13 | 71.45 | 71.62 |
71.62
|
69.35
|
225K | -0.17% | ||||
Oct 12 | 71.57 | 71.22 |
72.29
|
71.1
|
158K | 0.60% | ||||
Oct 9 | 71.14 | 70.61 |
71.78
|
69.76
|
243K | 2.36% | ||||
Oct 8 | 69.5 | 69.99 |
74.56
|
68.21
|
565K | 6.53% | ||||
Oct 7 | 65.24 | 64.62 |
65.83
|
64.62
|
161K | 1.79% | ||||
Oct 6 | 64.09 | 64.11 |
66.02
|
64.01
|
167K | 0.85% | ||||
Oct 5 | 63.55 | 63.7 |
63.98
|
62.83
|
152K | 0.92% | ||||
Oct 2 | 62.97 | 60.2 |
63.17
|
60.08
|
179K | 2.32% | ||||
Oct 1 | 61.54 | 60.21 |
62.04
|
60.21
|
183K | 2.55% | ||||
Sep 30 | 60.01 | 62.1 |
62.39
|
59.58
|
174K | -3.07% | ||||
Sep 29 | 61.91 | 61.21 |
62.33
|
61.19
|
107K | 0.63% | ||||
Sep 28 | 61.52 | 62.27 |
63.31
|
61.38
|
115K | -0.32% | ||||
Sep 25 | 61.72 | 60.13 |
62.09
|
59.66
|
130K | 2.30% | ||||
Sep 24 | 60.33 | 60.9 |
61.83
|
59.13
|
274K | -1.44% | ||||
Sep 23 | 61.21 | 63.12 |
63.69
|
61.2
|
138K | -3.03% | ||||
Sep 22 | 63.12 | 62.42 |
63.32
|
61.25
|
126K | 1.41% | ||||
Sep 21 | 62.24 | 62 |
63.31
|
61.55
|
147K | -1.86% | ||||
Sep 18 | 63.42 | 65 |
65
|
62.89
|
475K | -1.54% | ||||
Sep 17 | 64.41 | 64.03 |
65.28
|
63.52
|
135K | -1.2% | ||||
Sep 16 | 65.19 | 65.82 |
66.88
|
65.01
|
190K | 0.52% | ||||
Sep 15 | 64.85 | 65.13 |
65.69
|
63.58
|
215K | 0.40% | ||||
Sep 14 | 64.59 | 64.48 |
65.82
|
64.05
|
199K | 1% | ||||
Sep 11 | 63.95 | 64.44 |
68.17
|
63.71
|
341K | -0.74% | ||||
Sep 10 | 64.43 | 69.5 |
71.41
|
63.19
|
473K | -6.62% | ||||
Sep 9 | 69 | 69.5 |
70.29
|
68.41
|
227K | 0.03% | ||||
Sep 8 | 68.98 | 70.45 |
70.96
|
68.96
|
194K | -4.02% | ||||
Sep 4 | 71.87 | 75.89 |
76.75
|
70.68
|
229K | -4.35% | ||||
Sep 3 | 75.14 | 78.23 |
78.4
|
74.74
|
168K | -4.16% | ||||
Sep 2 | 78.4 | 79.01 |
79.68
|
77.53
|
94.1K | -0.46% | ||||
Sep 1 | 78.76 | 76.01 |
78.87
|
75.78
|
172K | 3.10% | ||||
Aug 31 | 76.39 | 76.6 |
76.98
|
76.02
|
191K | -0.62% | ||||
Aug 28 | 76.87 | 76.74 |
77.03
|
76.13
|
91.6K | 1.04% | ||||
Aug 27 | 76.08 | 77.22 |
77.36
|
75.2
|
145K | -0.76% | ||||
Aug 26 | 76.66 | 77.87 |
77.87
|
75.71
|
129K | -1.87% | ||||
Aug 25 | 78.12 | 78.39 |
78.7
|
77.02
|
94.0K | -0.22% | ||||
Aug 24 | 78.29 | 79.33 |
79.47
|
77.21
|
111K | -0.23% | ||||
Aug 21 | 78.47 | 79.25 |
79.47
|
77.27
|
369K | -1.16% | ||||
Aug 20 | 79.39 | 79.72 |
80.56
|
78.5
|
116K | -1.15% | ||||
Aug 19 | 80.31 | 81.14 |
81.65
|
80.21
|
99.2K | -0.69% | ||||
Aug 18 | 80.87 | 82.12 |
82.23
|
80.47
|
79.1K | -1.35% | ||||
Aug 17 | 81.98 | 82.18 |
82.9
|
81.07
|
101K | 0.80% | ||||
Aug 14 | 81.33 | 80.7 |
81.68
|
80.2
|
87.1K | 0.53% | ||||
Aug 13 | 80.9 | 81.61 |
81.72
|
80.73
|
88.9K | -0.57% | ||||
Aug 12 | 81.36 | 80.24 |
82.03
|
80.15
|
112K | 2.29% | ||||
Aug 11 | 79.54 | 81.11 |
82.83
|
79
|
216K | -0.9% | ||||
Aug 10 | 80.26 | 81.05 |
82.06
|
79.89
|
114K | -0.97% | ||||
Aug 7 | 81.05 | 81.7 |
84
|
80.26
|
160K | -2.47% | ||||
Aug 6 | 83.1 | 85.81 |
87
|
81.67
|
180K | -3.16% | ||||
Aug 5 | 85.81 | 80 |
86.53
|
79.8
|
390K | 8.41% | ||||
Aug 4 | 79.15 | 78.07 |
79.66
|
77.11
|
197K | 1.68% | ||||
Aug 3 | 77.84 | 77.06 |
78.3
|
76
|
166K | 1.69% | ||||
Jul 31 | 76.55 | 76.96 |
77.04
|
75.02
|
137K | -0.78% | ||||
Jul 30 | 77.15 | 76.8 |
78.27
|
76.51
|
73.5K | -0.7% | ||||
Jul 29 | 77.69 | 77.1 |
78.56
|
77.1
|
131K | 1.30% | ||||
Jul 28 | 76.69 | 77.41 |
78.22
|
76.54
|
91.4K | -1.05% | ||||
Jul 27 | 77.5 | 75.09 |
77.68
|
75.09
|
134K | 2.94% | ||||
Jul 24 | 75.29 | 77.22 |
77.22
|
74.65
|
220K | -2.99% | ||||
Jul 23 | 77.61 | 76.68 |
79.98
|
76.32
|
301K | 1.68% | ||||
Jul 22 | 76.33 | 78.61 |
78.61
|
76.07
|
262K | -2.53% | ||||
Jul 21 | 78.31 | 78.4 |
79.55
|
78.03
|
137K | 0.28% | ||||
Jul 20 | 78.09 | 78 |
79.35
|
76.71
|
146K | 0.12% | ||||
Jul 17 | 78 | 77.34 |
79.08
|
77.27
|
156K | 0.94% | ||||
Jul 16 | 77.27 | 77.14 |
77.58
|
76.61
|
101K | -0.5% | ||||
Jul 15 | 77.66 | 77.49 |
78.45
|
76.87
|
169K | 2.71% | ||||
Jul 14 | 75.61 | 74.06 |
75.8
|
74.06
|
107K | 1.61% | ||||
Jul 13 | 74.41 | 77.01 |
77.86
|
74.37
|
193K | -2.63% | ||||
Jul 10 | 76.42 | 76.47 |
76.78
|
75.5
|
132K | 0.65% | ||||
Jul 9 | 75.93 | 77.98 |
78.47
|
75.38
|
184K | -2.04% | ||||
Jul 8 | 77.51 | 77.9 |
79.04
|
76.82
|
144K | -0.3% | ||||
Jul 7 | 77.74 | 77.76 |
79.38
|
77.45
|
213K | -0.03% | ||||
Jul 6 | 77.76 | 78.85 |
79.8
|
77.12
|
151K | 0.06% | ||||
Jul 2 | 77.71 | 77 |
78.53
|
76.7
|
166K | 2.12% | ||||
Jul 1 | 76.1 | 79.49 |
80.04
|
75.78
|
269K | -4.43% | ||||
Jun 30 | 79.63 | 78.07 |
80.77
|
77.33
|
414K | 1.67% | ||||
Jun 29 | 78.32 | 77.55 |
80.11
|
77
|
277K | 1.69% | ||||
Jun 26 | 77.02 | 78.2 |
79.41
|
75.81
|
471K | -2.31% | ||||
Jun 25 | 78.84 | 73.24 |
78.85
|
73.2
|
598K | 9.81% | ||||
Jun 24 | 71.8 | 75 |
75.76
|
69.4
|
572K | -0.15% | ||||
Jun 23 | 71.91 | 70.97 |
72.33
|
70.17
|
396K | 3.33% | ||||
Jun 22 | 69.59 | 67.8 |
69.87
|
67.8
|
353K | 2.96% | ||||
Jun 19 | 67.59 | 70.9 |
71.17
|
67.56
|
590K | -3.07% | ||||
Jun 18 | 69.73 | 68.57 |
70.75
|
68.57
|
136K | 0.45% | ||||
Jun 17 | 69.42 | 70.93 |
71.2
|
69.35
|
138K | -2.55% | ||||
Jun 16 | 71.24 | 71.4 |
72.81
|
70
|
183K | 3.67% | ||||
Jun 15 | 68.72 | 68.15 |
69.77
|
67.78
|
323K | -1.22% | ||||
Jun 12 | 69.57 | 70 |
71.44
|
67.79
|
247K | 3.02% | ||||
Jun 11 | 67.53 | 70.83 |
70.83
|
67.21
|
300K | -7.83% | ||||
Jun 10 | 73.27 | 73.23 |
74.49
|
71.63
|
228K | -0.27% | ||||
Jun 9 | 73.47 | 74.51 |
74.51
|
72.72
|
261K | -2.71% | ||||
Jun 8 | 75.52 | 78.03 |
79.11
|
75.09
|
290K | -1.16% | ||||
Jun 5 | 76.41 | 77.94 |
79.45
|
75.85
|
233K | 0.86% | ||||
Jun 4 | 75.76 | 73.43 |
76.35
|
72.26
|
209K | 2.88% | ||||
Jun 3 | 73.64 | 72.82 |
74.23
|
72.01
|
183K | 2.88% | ||||
Jun 2 | 71.58 | 69.67 |
72.36
|
69.25
|
209K | 3.44% | ||||
Jun 1 | 69.2 | 71.2 |
71.57
|
69.2
|
235K | -2.3% | ||||
May 29 | 70.83 | 67.61 |
71.07
|
66.5
|
276K | 4.27% | ||||
May 28 | 67.93 | 71 |
71.05
|
67.5
|
215K | -3.18% | ||||
May 27 | 70.16 | 68.21 |
70.47
|
66
|
290K | 4.42% | ||||
May 26 | 67.19 | 67 |
68.83
|
66.86
|
156K | 2.82% | ||||
May 22 | 65.35 | 64.85 |
65.35
|
63.82
|
109K | 1.59% | ||||
May 21 | 64.33 | 64.62 |
65.29
|
64.19
|
111K | -0.6% | ||||
May 20 | 64.72 | 63.17 |
65.58
|
63.17
|
147K | 4.15% | ||||
May 19 | 62.14 | 65.23 |
66.31
|
62.08
|
174K | -5.22% | ||||
May 18 | 65.56 | 62.91 |
66.59
|
62.91
|
295K | 5.95% | ||||
May 15 | 61.88 | 60.21 |
63.08
|
60.14
|
245K | 2.91% | ||||
May 14 | 60.13 | 59.35 |
60.41
|
57.61
|
202K | 0.23% | ||||
May 13 | 59.99 | 61.34 |
62.21
|
59.28
|
252K | -2.63% | ||||
May 12 | 61.61 | 62.67 |
63.74
|
61.54
|
231K | -0.95% | ||||
May 11 | 62.2 | 61 |
62.95
|
60.49
|
153K | 1.52% | ||||
May 8 | 61.27 | 61.16 |
62.19
|
60.51
|
122K | 2.01% | ||||
May 7 | 60.06 | 61.15 |
61.54
|
59.89
|
167K | 0.74% | ||||
May 6 | 59.62 | 61 |
61.8
|
59.62
|
107K | -1.6% | ||||
May 5 | 60.59 | 60.82 |
61.97
|
60
|
133K | 1.76% | ||||
May 4 | 59.54 | 58.48 |
59.62
|
57.62
|
187K | 0.54% | ||||
May 1 | 59.22 | 58.75 |
59.44
|
57.49
|
220K | -1.73% | ||||
Apr 30 | 60.26 | 60.23 |
60.67
|
58.61
|
227K | -1.73% | ||||
Apr 29 | 61.32 | 60.48 |
61.87
|
59.1
|
284K | 4.16% | ||||
Apr 28 | 58.87 | 58.24 |
59.28
|
57.11
|
196K | 2.88% | ||||
Apr 27 | 57.22 | 56 |
57.9
|
55.82
|
131K | 2.78% | ||||
Apr 24 | 55.67 | 57.03 |
57.03
|
55.05
|
80.8K | -1.31% | ||||
Apr 23 | 56.41 | 56.83 |
57.63
|
56.28
|
90.4K | 0.43% | ||||
Apr 22 | 56.17 | 54.35 |
56.92
|
54.26
|
114K | 2.74% | ||||
Apr 21 | 54.67 | 54.74 |
55.53
|
53.78
|
141K | -2.43% | ||||
Apr 20 | 56.03 | 57.28 |
58.55
|
55.79
|
156K | -4.32% | ||||
Apr 17 | 58.56 | 55.26 |
58.77
|
55.11
|
298K | 9.40% | ||||
Apr 16 | 53.53 | 58.14 |
58.88
|
53.15
|
366K | -8.37% | ||||
Apr 15 | 58.42 | 59.93 |
59.93
|
57.44
|
198K | -3.01% | ||||
Apr 14 | 60.23 | 58.5 |
60.76
|
57.65
|
198K | 4.53% | ||||
Apr 13 | 57.62 | 57.24 |
58.28
|
56.52
|
153K | -2.34% | ||||
Apr 9 | 59 | 56.62 |
59.37
|
56.51
|
139K | 7.16% | ||||
Apr 8 | 55.06 | 55.58 |
55.75
|
53.7
|
332K | 0.51% | ||||
Apr 7 | 54.78 | 59.43 |
59.8
|
54.57
|
188K | -4.23% | ||||
Apr 6 | 57.2 | 54.54 |
58.69
|
54.54
|
216K | 6.48% | ||||
Apr 3 | 53.72 | 53.45 |
55.69
|
52.58
|
298K | -0.13% | ||||
Apr 2 | 53.79 | 53.55 |
56.77
|
52.99
|
192K | -1.18% | ||||
Apr 1 | 54.43 | 57.97 |
58.96
|
53.8
|
216K | -10.71% | ||||
Mar 31 | 60.96 | 59.53 |
61.55
|
58.84
|
300K | 1.36% | ||||
Mar 30 | 60.14 | 55.61 |
60.5
|
52.96
|
460K | 8.77% | ||||
Mar 27 | 55.29 | 56 |
57.88
|
53.78
|
306K | -4.74% | ||||
Mar 26 | 58.04 | 54.29 |
58.47
|
52.17
|
286K | 11.47% | ||||
Mar 25 | 52.07 | 53.28 |
55.18
|
51.58
|
544K | -3.82% | ||||
Mar 24 | 54.14 | 55.34 |
55.57
|
52.3
|
369K | 4.32% | ||||
Mar 23 | 51.9 | 53.45 |
55.39
|
50.78
|
465K | -2.9% | ||||
Mar 20 | 53.45 | 57.69 |
59.13
|
53.28
|
376K | -6.87% | ||||
Mar 19 | 57.39 | 51.35 |
58.77
|
50.73
|
425K | 8.28% | ||||
Mar 18 | 53 | 50.77 |
53.87
|
46.79
|
369K | -3.04% | ||||
Mar 17 | 54.66 | 51.81 |
55.7
|
50.84
|
452K | 7.16% | ||||
Mar 16 | 51.01 | 45.36 |
52.19
|
45
|
449K | 1.19% | ||||
Mar 13 | 50.41 | 48.8 |
50.54
|
46.01
|
316K | 7.90% | ||||
Mar 12 | 46.72 | 50.42 |
52.08
|
46.1
|
494K | -14.64% | ||||
Mar 11 | 54.73 | 54.84 |
55.75
|
53.49
|
180K | -2.98% | ||||
Mar 10 | 56.41 | 58.14 |
58.86
|
54.4
|
252K | 0.71% | ||||
Mar 9 | 56.01 | 55.16 |
57.81
|
55
|
348K | -8.41% | ||||
Mar 6 | 61.15 | 58.6 |
61.28
|
58.45
|
355K | 1.61% | ||||
Mar 5 | 60.18 | 57.51 |
60.43
|
57.51
|
283K | 2.50% | ||||
Mar 4 | 58.71 | 50.72 |
58.88
|
50.6
|
469K | 9.55% | ||||
Mar 3 | 53.59 | 54.54 |
55.97
|
53.32
|
350K | -1.34% | ||||
Mar 2 | 54.32 | 51.83 |
54.47
|
50.3
|
280K | 5.70% | ||||
Feb 28 | 51.39 | 52.27 |
54.93
|
50.52
|
464K | -4.94% | ||||
Feb 27 | 54.06 | 54.41 |
56.3
|
52.53
|
381K | -2.66% | ||||
Feb 26 | 55.54 | 59.67 |
60.6
|
55.33
|
369K | -6.53% | ||||
Feb 25 | 59.42 | 63.84 |
63.9
|
59.31
|
303K | -6.68% | ||||
Feb 24 | 63.67 | 61.92 |
64.16
|
61.62
|
220K | -0.56% | ||||
Feb 21 | 64.03 | 62.85 |
64.17
|
62.3
|
194K | 1.59% | ||||
Feb 20 | 63.03 | 62.55 |
63.2
|
62.01
|
164K | 0.64% | ||||
Feb 19 | 62.63 | 62.57 |
64.17
|
62.57
|
214K | 0.37% | ||||
Feb 18 | 62.4 | 63.82 |
64.19
|
61.28
|
425K | -2.23% | ||||
Feb 14 | 63.82 | 65.1 |
65.56
|
62.5
|
708K | -8.79% | ||||
Feb 13 | 69.97 | 69.58 |
70.38
|
69.56
|
148K | 0.73% | ||||
Feb 12 | 69.46 | 69.65 |
70.04
|
68.27
|
115K | 0.22% | ||||
Feb 11 | 69.31 | 68.96 |
69.71
|
68.38
|
104K | 1.64% | ||||
Feb 10 | 68.19 | 67.75 |
68.66
|
67.75
|
78.4K | 0.58% | ||||
Feb 7 | 67.8 | 69.57 |
69.88
|
67.6
|
89.9K | -2.4% | ||||
Feb 6 | 69.47 | 72.17 |
72.7
|
69.47
|
184K | -3.73% | ||||
Feb 5 | 72.16 | 71.06 |
72.66
|
70.7
|
208K | 2.57% | ||||
Feb 4 | 70.35 | 69.12 |
70.42
|
68.63
|
168K | 3.36% | ||||
Feb 3 | 68.06 | 66.46 |
68.25
|
66.4
|
220K | 2.18% | ||||
Jan 31 | 66.61 | 66.56 |
66.87
|
66
|
172K | -0.46% | ||||
Jan 30 | 66.92 | 66.22 |
67.02
|
65.94
|
147K | -0.01% | ||||
Jan 29 | 66.93 | 67.71 |
67.77
|
66.11
|
137K | -0.7% | ||||
Jan 28 | 67.4 | 67.53 |
68.25
|
66.9
|
92.2K | 0.03% | ||||
Jan 27 | 67.38 | 66.79 |
67.88
|
66.25
|
376K | -0.81% | ||||
Jan 24 | 67.93 | 68.34 |
68.56
|
67.09
|
125K | -0.1% | ||||
Jan 23 | 68 | 68.3 |
68.63
|
67.62
|
144K | -0.8% | ||||
Jan 22 | 68.55 | 69.7 |
69.73
|
68.33
|
113K | -1.4% | ||||
Jan 21 | 69.52 | 70.32 |
71.11
|
68.57
|
208K | -1.86% | ||||
Jan 17 | 70.84 | 71.95 |
72
|
70.8
|
118K | -0.94% | ||||
Jan 16 | 71.51 | 70.5 |
71.73
|
70.5
|
145K | 1.43% | ||||
Jan 15 | 70.5 | 71.68 |
72.7
|
70.16
|
258K | -1.74% | ||||
Jan 14 | 71.75 | 70.88 |
72.54
|
70.2
|
197K | 1.23% | ||||
Jan 13 | 70.88 | 69.91 |
71.24
|
69.86
|
283K | 1.80% | ||||
Jan 10 | 69.63 | 69.9 |
70.38
|
68.95
|
188K | -0.11% | ||||
Jan 9 | 69.71 | 69.1 |
70.91
|
68.61
|
272K | 1.68% | ||||
Jan 8 | 68.56 | 68.89 |
69.5
|
68.17
|
402K | 0.25% | ||||
Jan 7 | 68.39 | 66.73 |
68.65
|
66.19
|
211K | 2.49% | ||||
Jan 6 | 66.73 | 71.52 |
71.6
|
66.4
|
498K | -0.86% | ||||
Jan 3 | 67.31 | 63.14 |
67.48
|
63.07
|
329K | 6.89% | ||||
Jan 2 | 62.97 | 62.15 |
62.99
|
61.95
|
124K | 1.99% | ||||
Dec 31 | 61.74 | 62.35 |
63.19
|
61.72
|
200K | -1.66% | ||||
Dec 30 | 62.78 | 62.04 |
63.12
|
61.52
|
193K | 1.18% | ||||
Dec 27 | 62.05 | 63.75 |
63.75
|
61.93
|
121K | -2.21% | ||||
Dec 26 | 63.45 | 64.27 |
64.27
|
63.04
|
107K | -1.29% | ||||
Dec 24 | 64.28 | 64.22 |
64.75
|
63.86
|
53.3K | -0.11% | ||||
Dec 23 | 64.35 | 63.5 |
64.5
|
63.22
|
186K | 1.50% | ||||
Dec 20 | 63.4 | 64.11 |
64.69
|
63.23
|
557K | -0.98% | ||||
Dec 19 | 64.03 | 62.95 |
64.18
|
62.95
|
120K | 1.78% | ||||
Dec 18 | 62.91 | 63.32 |
63.45
|
62.59
|
144K | -0.73% | ||||
Dec 17 | 63.37 | 62.61 |
63.53
|
62.13
|
178K | 1.12% | ||||
Dec 16 | 62.67 | 61.51 |
63.55
|
61.51
|
197K | 1.39% | ||||
Dec 13 | 61.81 | 62.8 |
63.45
|
61.65
|
126K | -1.76% | ||||
Dec 12 | 62.92 | 62.08 |
63.23
|
61.66
|
207K | 1.52% | ||||
Dec 11 | 61.98 | 60.74 |
62.07
|
60.51
|
128K | 2.23% | ||||
Dec 10 | 60.63 | 61.12 |
61.25
|
59.95
|
133K | -1.09% | ||||
Dec 9 | 61.3 | 62.51 |
62.89
|
61.12
|
203K | -1.92% | ||||
Dec 6 | 62.5 | 62.35 |
63.44
|
61.85
|
211K | 1.48% | ||||
Dec 5 | 61.59 | 61.38 |
61.95
|
59.95
|
258K | 0.51% | ||||
Dec 4 | 61.28 | 66.12 |
68.35
|
60.24
|
691K | -5.15% | ||||
Dec 3 | 64.61 | 62.45 |
65.03
|
62.41
|
406K | 1.35% | ||||
Dec 2 | 63.75 | 65 |
66.33
|
62.99
|
318K | 3.93% | ||||
Nov 29 | 61.34 | 61.8 |
61.8
|
60.75
|
91.0K | -0.89% | ||||
Nov 27 | 61.89 | 62.02 |
63.05
|
61.22
|
202K | 0.28% | ||||
Nov 26 | 61.72 | 60.64 |
63.4
|
60.18
|
253K | 2.12% | ||||
Nov 25 | 60.44 | 58.73 |
60.84
|
58.55
|
142K | 3.49% | ||||
Nov 22 | 58.4 | 59.44 |
59.76
|
58.18
|
115K | -1.3% | ||||
Nov 21 | 59.17 | 60.27 |
60.39
|
58.03
|
153K | -1.58% | ||||
Nov 20 | 60.12 | 60.73 |
61.27
|
59.88
|
212K | -1.18% | ||||
Nov 19 | 60.84 | 62 |
62
|
60.77
|
85.6K | -1.49% | ||||
Nov 18 | 61.76 | 62.58 |
62.67
|
61.6
|
102K | -1.47% | ||||
Nov 15 | 62.68 | 62.52 |
63.27
|
62.11
|
97.0K | 0.93% | ||||
Nov 14 | 62.1 | 61.39 |
62.62
|
61.39
|
94.3K | 0.98% | ||||
Nov 13 | 61.5 | 60.49 |
61.54
|
60.22
|
122K | 1.03% | ||||
Nov 12 | 60.87 | 61.79 |
62.41
|
60.52
|
199K | -1.89% | ||||
Nov 11 | 62.04 | 61.43 |
62.15
|
60.76
|
106K | 0.42% | ||||
Nov 8 | 61.78 | 60.51 |
62.26
|
60.26
|
134K | 2.28% | ||||
Nov 7 | 60.4 | 60.54 |
61
|
59.92
|
131K | 0.77% | ||||
Nov 6 | 59.94 | 59.71 |
60
|
58.88
|
140K | 0.57% | ||||
Nov 5 | 59.6 | 59.1 |
59.86
|
58.63
|
159K | 1.10% | ||||
Nov 4 | 58.95 | 61.1 |
61.55
|
58.9
|
130K | -2.42% | ||||
Nov 1 | 60.41 | 58.25 |
60.92
|
58.25
|
147K | 4.19% | ||||
Oct 31 | 57.98 | 59.23 |
59.38
|
57.51
|
106K | -2.59% | ||||
Oct 30 | 59.52 | 58.69 |
59.59
|
58.07
|
135K | 1.14% | ||||
Oct 29 | 58.85 | 60.21 |
60.43
|
58.04
|
189K | -1.93% | ||||
Oct 28 | 60.01 | 57.26 |
60.2
|
57.26
|
234K | 5.67% | ||||
Oct 25 | 56.79 | 58.59 |
58.91
|
56.48
|
144K | -3.35% | ||||
Oct 24 | 58.76 | 57.75 |
59.05
|
57.64
|
90.9K | 1.89% | ||||
Oct 23 | 57.67 | 57.16 |
57.88
|
56.45
|
165K | 0.68% | ||||
Oct 22 | 57.28 | 57.93 |
58.78
|
57.2
|
131K | -1.19% | ||||
Oct 21 | 57.97 | 58.17 |
59.21
|
57.91
|
150K | 0.22% | ||||
Oct 18 | 57.84 | 58.23 |
58.54
|
56.97
|
159K | -1.33% | ||||
Oct 17 | 58.62 | 59.66 |
60.66
|
58.47
|
256K | -0.91% | ||||
Oct 16 | 59.16 | 58.85 |
62.33
|
58.69
|
386K | 3.68% | ||||
Oct 15 | 57.06 | 57.13 |
57.66
|
56.77
|
97.2K | -0.17% | ||||
Oct 14 | 57.16 | 56.06 |
57.24
|
55.59
|
128K | 1.38% | ||||
Oct 11 | 56.38 | 55.71 |
57.31
|
55.65
|
159K | 2.68% | ||||
Oct 10 | 54.91 | 54.85 |
55.28
|
54.32
|
100K | 0.57% | ||||
Oct 9 | 54.6 | 54.85 |
54.89
|
54.07
|
89.0K | 0.13% | ||||
Oct 8 | 54.53 | 53.95 |
55.26
|
53.38
|
126K | 0.28% | ||||
Oct 7 | 54.38 | 54.12 |
54.86
|
53.31
|
114K | -0.07% | ||||
Oct 4 | 54.42 | 53.35 |
54.51
|
52.81
|
122K | 2.18% | ||||
Oct 3 | 53.26 | 52.31 |
53.33
|
51.91
|
153K | 1.16% | ||||
Oct 2 | 52.65 | 51.35 |
52.72
|
51.35
|
216K | 1.25% | ||||
Oct 1 | 52 | 54.04 |
54.42
|
51.46
|
252K | -2.91% | ||||
Sep 30 | 53.56 | 53.11 |
53.85
|
52.66
|
178K | 0.53% | ||||
Sep 27 | 53.28 | 52.85 |
53.86
|
52.28
|
331K | 1.37% | ||||
Sep 26 | 52.56 | 55.38 |
55.51
|
52.53
|
352K | -5.31% | ||||
Sep 25 | 55.51 | 59.03 |
59.84
|
54.97
|
339K | -6.64% | ||||
Sep 24 | 59.46 | 61.24 |
61.78
|
59.23
|
169K | -3.03% | ||||
Sep 23 | 61.32 | 61.25 |
61.96
|
60.46
|
127K | 0.08% | ||||
Sep 20 | 61.27 | 61.22 |
62.07
|
60.32
|
663K | 0.20% | ||||
Sep 19 | 61.15 | 62.26 |
62.3
|
61.1
|
214K | -1.62% | ||||
Sep 18 | 62.16 | 62.04 |
62.51
|
60.82
|
180K | -0.19% | ||||
Sep 17 | 62.28 | 63.36 |
63.73
|
61.65
|
299K | -2.06% | ||||
Sep 16 | 63.59 | 63.01 |
63.96
|
61
|
372K | 4.45% | ||||
Sep 13 | 60.88 | 61.74 |
62.61
|
60.2
|
199K | -1.22% | ||||
Sep 12 | 61.63 | 60.44 |
62.29
|
58.99
|
220K | 2.43% | ||||
Sep 11 | 60.17 | 59.75 |
60.29
|
58.27
|
202K | 0.87% | ||||
Sep 10 | 59.65 | 56.87 |
60.09
|
56.44
|
240K | 4.43% | ||||
Sep 9 | 57.12 | 58.16 |
58.4
|
56.1
|
252K | 0.32% | ||||
Sep 6 | 56.94 | 55.68 |
57.24
|
54.99
|
295K | 2.91% | ||||
Sep 5 | 55.33 | 57.28 |
58.55
|
54.1
|
632K | 4.87% | ||||
Sep 4 | 52.76 | 52.02 |
53.64
|
51.84
|
327K | 2.43% | ||||
Sep 3 | 51.51 | 51.03 |
52.4
|
50.39
|
344K | -0.04% | ||||
Aug 30 | 51.53 | 51.68 |
52.24
|
51.33
|
220K | 0.02% | ||||
Aug 29 | 51.52 | 52.05 |
53.24
|
51.39
|
134K | 0.04% | ||||
Aug 28 | 51.5 | 49.57 |
52.46
|
49.55
|
155K | 3.96% | ||||
Aug 27 | 49.54 | 50.05 |
50.17
|
48.83
|
194K | -0.4% | ||||
Aug 26 | 49.74 | 50.35 |
50.98
|
48.61
|
202K | -2.05% | ||||
Aug 23 | 50.78 | 52.5 |
52.9
|
50.59
|
159K | -3.79% | ||||
Aug 22 | 52.78 | 53.37 |
53.37
|
51.95
|
118K | -0.51% | ||||
Aug 21 | 53.05 | 52.63 |
53.56
|
52
|
137K | 2.14% | ||||
Aug 20 | 51.94 | 52.17 |
52.8
|
51.72
|
125K | -1.01% | ||||
Aug 19 | 52.47 | 53.17 |
53.69
|
52.17
|
141K | -0.1% | ||||
Aug 16 | 52.52 | 51.77 |
53.3
|
51.77
|
119K | 2.38% | ||||
Aug 15 | 51.3 | 50.49 |
51.63
|
49.95
|
115K | 1.32% | ||||
Aug 14 | 50.63 | 50.9 |
51.23
|
49.69
|
139K | -2.15% | ||||
Aug 13 | 51.74 | 50.91 |
51.99
|
50.88
|
93.0K | 1.47% | ||||
Aug 12 | 50.99 | 52.11 |
52.44
|
50.86
|
109K | -2.77% | ||||
Aug 9 | 52.44 | 53.15 |
53.43
|
51.85
|
138K | -1.61% | ||||
Aug 8 | 53.3 | 51.14 |
54.16
|
51.14
|
217K | 4.63% | ||||
Aug 7 | 50.94 | 50.6 |
51.65
|
50.18
|
160K | -0.78% | ||||
Aug 6 | 51.34 | 51.36 |
51.92
|
50.31
|
169K | 0.73% | ||||
Aug 5 | 50.97 | 51.46 |
51.71
|
50.15
|
180K | -2.99% | ||||
Aug 2 | 52.54 | 52.67 |
53.08
|
51.59
|
156K | -0.7% | ||||
Aug 1 | 52.91 | 54.85 |
55.33
|
52.72
|
147K | -3.54% | ||||
Jul 31 | 54.85 | 56.23 |
56.99
|
54.81
|
156K | -2.07% | ||||
Jul 30 | 56.01 | 54.2 |
56.03
|
54.04
|
146K | 2.53% | ||||
Jul 29 | 54.63 | 54.18 |
54.93
|
53.62
|
133K | 0.76% | ||||
Jul 26 | 54.22 | 54.31 |
54.63
|
53.34
|
124K | -0.09% | ||||
Jul 25 | 54.27 | 55.42 |
55.53
|
54.18
|
137K | -1.42% | ||||
Jul 24 | 55.05 | 53.32 |
55.62
|
53
|
172K | 2.23% | ||||
Jul 23 | 53.85 | 54.07 |
54.67
|
53.53
|
144K | -0.2% | ||||
Jul 22 | 53.96 | 54.36 |
54.8
|
53.25
|
137K | -0.57% | ||||
Jul 19 | 54.27 | 53.97 |
55.18
|
53.97
|
196K | 0.59% | ||||
Jul 18 | 53.95 | 53.91 |
54.46
|
53.1
|
191K | -0.77% | ||||
Jul 17 | 54.37 | 55.35 |
55.35
|
53.84
|
189K | -1.95% | ||||
Jul 16 | 55.45 | 55.44 |
56.37
|
55.32
|
146K | 0.11% | ||||
Jul 15 | 55.39 | 55.9 |
55.96
|
54.97
|
149K | -0.82% | ||||
Jul 12 | 55.85 | 55.11 |
56.04
|
55
|
175K | 0.87% | ||||
Jul 11 | 55.37 | 55.01 |
55.7
|
54.2
|
191K | 0.58% | ||||
Jul 10 | 55.05 | 56.85 |
57.46
|
54.93
|
202K | -3.05% | ||||
Jul 9 | 56.78 | 57.22 |
57.66
|
56.75
|
164K | -1.58% | ||||
Jul 8 | 57.69 | 56.45 |
58.24
|
56.3
|
320K | 2.45% | ||||
Jul 5 | 56.31 | 55.7 |
56.37
|
54.88
|
127K | 1.04% | ||||
Jul 3 | 55.73 | 55.69 |
56.85
|
55.16
|
132K | 0.72% | ||||
Jul 2 | 55.33 | 55 |
55.99
|
53.9
|
285K | 0.38% | ||||
Jul 1 | 55.12 | 57.21 |
57.59
|
55.04
|
298K | -2.91% | ||||
Jun 28 | 56.77 | 55.62 |
57.09
|
54.71
|
427K | 2.33% | ||||
Jun 27 | 55.48 | 55.97 |
56.31
|
54.61
|
591K | -0.73% | ||||
Jun 26 | 55.89 | 57 |
60.75
|
55.15
|
1.4M | -8.84% | ||||
Jun 25 | 61.31 | 61.96 |
62.7
|
61.09
|
455K | -0.82% | ||||
Jun 24 | 61.82 | 63.87 |
63.9
|
61.5
|
384K | -3.39% | ||||
Jun 21 | 63.99 | 64.87 |
64.87
|
62.56
|
690K | -1.92% | ||||
Jun 20 | 65.24 | 62.84 |
65.42
|
62.11
|
244K | 5.40% | ||||
Jun 19 | 61.9 | 61.17 |
62.09
|
61.09
|
198K | 0.73% | ||||
Jun 18 | 61.45 | 62.33 |
62.64
|
60.95
|
165K | -0.07% | ||||
Jun 17 | 61.49 | 62.47 |
62.89
|
61.16
|
199K | -1.69% | ||||
Jun 14 | 62.55 | 63.3 |
63.62
|
62.42
|
152K | -1.68% | ||||
Jun 13 | 63.62 | 62.56 |
63.66
|
62.24
|
211K | 1.91% | ||||
Jun 12 | 62.43 | 62.81 |
62.86
|
61.38
|
240K | -0.87% | ||||
Jun 11 | 62.98 | 64.08 |
64.85
|
61.72
|
185K | -0.71% | ||||
Jun 10 | 63.43 | 64.5 |
64.93
|
63.23
|
145K | -0.92% | ||||
Jun 7 | 64.02 | 64.32 |
64.97
|
63.86
|
124K | -0.47% | ||||
Jun 6 | 64.32 | 65.81 |
65.81
|
63.53
|
144K | -1.8% | ||||
Jun 5 | 65.5 | 64.31 |
66.43
|
63.88
|
130K | 2.09% | ||||
Jun 4 | 64.16 | 65.9 |
67.67
|
63.17
|
202K | -2.46% | ||||
Jun 3 | 65.78 | 64.77 |
66.41
|
64.17
|
163K | 1.59% | ||||
May 31 | 64.75 | 65.44 |
65.72
|
64.52
|
118K | -2.54% | ||||
May 30 | 66.44 | 66.86 |
67.85
|
66.08
|
120K | -0.61% | ||||
May 29 | 66.85 | 66.64 |
67.43
|
66.16
|
107K | -0.52% | ||||
May 28 | 67.2 | 66.28 |
67.87
|
66.28
|
118K | 1.51% | ||||
May 24 | 66.2 | 66.22 |
66.99
|
65.3
|
79.0K | 0.82% | ||||
May 23 | 65.66 | 67.96 |
68.5
|
65.18
|
169K | -4.23% | ||||
May 22 | 68.56 | 69.52 |
69.52
|
68.25
|
119K | -1.78% | ||||
May 21 | 69.8 | 68.76 |
69.93
|
68.45
|
139K | 2.32% | ||||
May 20 | 68.22 | 67.06 |
68.44
|
66.35
|
118K | 2.19% | ||||
May 17 | 66.76 | 69.47 |
70.05
|
66.62
|
156K | -4.75% | ||||
May 16 | 70.09 | 67.68 |
70.19
|
67.1
|
210K | 3.16% | ||||
May 15 | 67.94 | 68.64 |
69.04
|
67.37
|
197K | -2.4% | ||||
May 14 | 69.61 | 67.4 |
70.85
|
65.72
|
435K | 9.67% | ||||
May 13 | 63.47 | 64.37 |
64.62
|
62.5
|
219K | -3.6% | ||||
May 10 | 65.84 | 65.57 |
66.25
|
64.22
|
122K | 0.38% | ||||
May 9 | 65.59 | 65.29 |
65.92
|
64.6
|
171K | -0.24% | ||||
May 8 | 65.75 | 65.56 |
66.55
|
65
|
153K | 0.72% | ||||
May 7 | 65.28 | 67.34 |
67.69
|
64.74
|
248K | -4.11% | ||||
May 6 | 68.08 | 67.63 |
68.95
|
67.46
|
159K | -1.28% | ||||
May 3 | 68.96 | 67.97 |
69.26
|
67.52
|
205K | 2.25% | ||||
May 2 | 67.44 | 68.01 |
68.19
|
66.09
|
136K | -1.24% | ||||
May 1 | 68.29 | 68.82 |
69.58
|
68.11
|
218K | -0.39% | ||||
Apr 30 | 68.56 | 70.85 |
71.01
|
68.19
|
255K | -3.23% | ||||
Apr 29 | 70.85 | 69.53 |
71.24
|
69.08
|
188K | 1.90% | ||||
Apr 26 | 69.53 | 68.87 |
69.68
|
68.24
|
148K | 1% | ||||
Apr 25 | 68.84 | 67.68 |
69.11
|
66.52
|
252K | 1.21% | ||||
Apr 24 | 68.02 | 68.8 |
69.35
|
67.69
|
229K | -0.92% | ||||
Apr 23 | 68.65 | 67.3 |
69.31
|
66.94
|
219K | 2.51% | ||||
Apr 22 | 66.97 | 67 |
67.1
|
65.94
|
179K | -0.25% | ||||
Apr 18 | 67.14 | 65.23 |
67.55
|
64.59
|
246K | 3.01% | ||||
Apr 17 | 65.18 | 67.05 |
67.05
|
64.05
|
217K | -2.35% | ||||
Apr 16 | 66.75 | 67 |
67.62
|
66.03
|
156K | 0.18% | ||||
Apr 15 | 66.63 | 67.93 |
68.78
|
66.17
|
172K | -1.75% | ||||
Apr 12 | 67.82 | 68.76 |
68.76
|
67.03
|
151K | -0.18% | ||||
Apr 11 | 67.94 | 66.03 |
68.6
|
65.93
|
197K | 2.46% | ||||
Apr 10 | 66.31 | 66.23 |
66.74
|
65.38
|
344K | 0.48% | ||||
Apr 9 | 65.99 | 67.8 |
67.8
|
65.88
|
220K | -2.86% | ||||
Apr 8 | 67.93 | 68.37 |
68.37
|
67.08
|
158K | 0% |