About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
FN
...
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.
- Fabrinet Non-GAAP EPS of $2.08 beats by $0.05, revenue of $712.7M beats by $17.31M
- Fabrinet Q2 2024 Earnings Preview
- Dell upgraded at JP Morgan on AI; Garmin, others downgraded
- Fabrinet director disposes of stake worth $1.1M
- Catalyst Watch: Walmart earnings, DraftKings event, REITworld, OPEC update and another CPI nail-biter
- Fabrinet Non-GAAP EPS of $2.00 beats by $0.14, revenue of $685.5M beats by $26.49M
- Fabrinet Q3 2024 Earnings Preview
- Biggest stock movers today: Macy's, DICK'S Sporting Goods, Canadian Solar and more
- Fabrinet Non-GAAP EPS of $1.86 beats by $0.06, revenue of $655.87M beats by $14.46M
- Fabrinet Q4 2023 Earnings Preview
- Coherent slumps on China AI concerns, B. Riley downgrade
- Fabrinet Non-GAAP EPS of $1.94 beats by $0.07, revenue of $665.28M beats by $14.75M
- Fabrinet Q3 2023 Earnings Preview
- Fabrinet Non-GAAP EPS of $1.90 beats by $0.03, revenue of $668.66M beats by $16.18M
- Fabrinet Q2 2023 Earnings Preview
- JP Morgan upgrades Ciena, downgrades NetApp, Lumentum on differing 2023 outlooks
- Fabrinet Non-GAAP EPS of $1.97, revenue of $655.4M
- Fabrinet Q1 2023 Earnings Preview
- Fabrinet Q1 2023 Earnings Preview
- Fabrinet stock gains premarket on earnings beat, bright outlook
PEERS
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 31, 2022 | 1.5 / 1.46 | 566.63M / 553.22M |
Beat! |
| November 1, 2021 | 1.45 / 1.33 | 543.32M / 522.66M |
Beat! |
| August 16, 2021 | 1.31 / 1.22 | 509.57M / 487.48M |
Beat! |
| May 3, 2021 | 1.21 / 1.14 | 479.32M / 468.84M |
Beat! |
| February 1, 2021 | 1.1 / 1.04 | 453.83M / 433.7M |
Beat! |
| November 2, 2020 | 1.05 / 0.976 | 436.64M / 421.66M |
Beat! |
| August 17, 2020 | 0.96 / 0.87 | 405.11M / 387.02M |
Beat! |
| May 4, 2020 | 0.92 / 0.94 | 411.21M / 414.03M | |
| February 3, 2020 | 1 / 0.93 | 426.22M / 413.15M |
Beat! |
| November 4, 2019 | 0.86 / 0.82 | 399.3M / 390.3M |
Beat! |
| August 19, 2019 | 1 / 0.94 | 405.13M / 399.68M |
Beat! |
| May 7, 2019 | 0.92 / 0.89 | 398.95M / 389.54M |
Beat! |
| February 5, 2019 | 0.97 / 0.92 | 403.08M / 386.22M |
Beat! |
| November 6, 2018 | 0.92 / 0.81 | 377.18M / 352.28M |
Beat! |
| August 20, 2018 | 0.81 / 0.75 | 345.33M / 338.12M |
Beat! |
| May 7, 2018 | 0.71 / 0.71 | 332.21M / 319.17M |
Beat! |
| February 5, 2018 | 0.72 / 0.7 | 337.1M / 335.1M |
Beat! |
| November 6, 2017 | 0.75 / 0.8 | 357.3M / 309.4M |
Beat! |
| August 21, 2017 | 0.86 / 0.8 | 370.5M / 362.6M |
Beat! |
| May 8, 2017 | 0.8 / 0.86 | 366.8M / - |
Beat! |
| February 6, 2017 | 0.91 / 0.84 | 351.2M / 221.0M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 95.28 | 95 |
95.9
|
94.14
|
187K | 0.36% | ||||
| May 17, 2023 | 94.94 | 93.8 |
95.56
|
92.81
|
286K | 1.92% | ||||
| May 16, 2023 | 93.15 | 91.42 |
93.46
|
91.16
|
261K | 1.35% | ||||
| May 15, 2023 | 91.91 | 91.96 |
92.54
|
91.63
|
219K | 0.09% | ||||
| May 12, 2023 | 91.83 | 91.97 |
92.39
|
90.36
|
241K | 0.29% | ||||
| May 11, 2023 | 91.56 | 91.72 |
92.23
|
90.19
|
415K | -0.82% | ||||
| May 10, 2023 | 92.32 | 93.99 |
94.05
|
91.37
|
388K | -0.36% | ||||
| May 9, 2023 | 92.65 | 91.16 |
96.89
|
91.16
|
863K | -0.9% | ||||
| May 8, 2023 | 93.49 | 93.36 |
94.03
|
92.84
|
465K | 0.44% | ||||
| May 5, 2023 | 93.08 | 92.7 |
93.83
|
91.62
|
284K | 2.03% | ||||
| May 4, 2023 | 91.23 | 92.84 |
93.1
|
91.09
|
244K | -2.24% | ||||
| May 3, 2023 | 93.32 | 92.66 |
95.43
|
92.58
|
293K | 1.25% | ||||
| May 2, 2023 | 92.17 | 93.27 |
93.93
|
91.49
|
328K | -2% | ||||
| May 1, 2023 | 94.05 | 94.58 |
96.01
|
93.73
|
171K | -0.95% | ||||
| Apr 28, 2023 | 94.95 | 94.44 |
95.03
|
93.71
|
141K | 0.71% | ||||
| Apr 27, 2023 | 94.28 | 95.05 |
95.05
|
92.11
|
174K | -0.62% | ||||
| Apr 26, 2023 | 94.87 | 94.17 |
95.5
|
94.17
|
236K | 0.31% | ||||
| Apr 25, 2023 | 94.58 | 94.2 |
95.59
|
94.2
|
332K | -0.34% | ||||
| Apr 24, 2023 | 94.9 | 94.95 |
95.65
|
94.82
|
186K | -0.51% | ||||
| Apr 21, 2023 | 95.39 | 96 |
97.02
|
94.99
|
344K | -0.21% | ||||
| Apr 20, 2023 | 95.59 | 94.34 |
95.78
|
93.87
|
378K | 0.62% | ||||
| Apr 19, 2023 | 95 | 95.43 |
95.49
|
93.98
|
648K | -2% | ||||
| Apr 18, 2023 | 96.94 | 98.61 |
99.4
|
95.65
|
356K | -1.33% | ||||
| Apr 17, 2023 | 98.25 | 98.34 |
99.01
|
95.73
|
651K | 0% | ||||
| Apr 14, 2023 | 98.25 | 99 |
99.54
|
97.29
|
533K | -0.98% | ||||
| Apr 13, 2023 | 99.22 | 100.93 |
100.93
|
98.11
|
540K | -1.95% | ||||
| Apr 12, 2023 | 101.19 | 102.69 |
103.43
|
100.07
|
321K | -0.3% | ||||
| Apr 11, 2023 | 101.49 | 104.54 |
104.9
|
101.04
|
374K | -2.68% | ||||
| Apr 10, 2023 | 104.29 | 102.61 |
104.84
|
102.33
|
313K | 1.63% | ||||
| Apr 6, 2023 | 102.62 | 106.9 |
107.02
|
100
|
934K | -8.61% | ||||
| Apr 5, 2023 | 112.29 | 113.21 |
113.55
|
111.71
|
156K | -1.28% | ||||
| Apr 4, 2023 | 113.75 | 116.85 |
117.17
|
112.79
|
78.9K | -2.24% | ||||
| Apr 3, 2023 | 116.36 | 118.47 |
119.37
|
113.74
|
180K | -2.02% | ||||
| Mar 31, 2023 | 118.76 | 115.27 |
119.08
|
115.27
|
377K | 3.29% | ||||
| Mar 30, 2023 | 114.98 | 114.75 |
116.06
|
114.71
|
142K | 1.20% | ||||
| Mar 29, 2023 | 113.62 | 113.46 |
114.19
|
112.46
|
160K | 1.14% | ||||
| Mar 28, 2023 | 112.34 | 112.67 |
112.67
|
110.06
|
104K | -0.38% | ||||
| Mar 27, 2023 | 112.77 | 111.74 |
113.16
|
110.6
|
184K | 1.76% | ||||
| Mar 24, 2023 | 110.82 | 109.97 |
110.91
|
108.69
|
192K | 0.27% | ||||
| Mar 23, 2023 | 110.52 | 112.5 |
113.72
|
109.72
|
200K | -1.28% | ||||
| Mar 22, 2023 | 111.95 | 114.11 |
115.18
|
111.9
|
175K | -2% | ||||
| Mar 21, 2023 | 114.24 | 115.88 |
117.63
|
114.16
|
286K | -0.14% | ||||
| Mar 20, 2023 | 114.4 | 111.63 |
115.27
|
111.63
|
256K | 3.14% | ||||
| Mar 17, 2023 | 110.92 | 112.67 |
113.04
|
109.99
|
977K | -2.05% | ||||
| Mar 16, 2023 | 113.24 | 112.07 |
114.26
|
110.26
|
515K | -0.18% | ||||
| Mar 15, 2023 | 113.44 | 116.7 |
117.3
|
112.85
|
310K | -4.99% | ||||
| Mar 14, 2023 | 119.4 | 118.36 |
120.54
|
117.71
|
131K | 3.15% | ||||
| Mar 13, 2023 | 115.75 | 116.19 |
118.46
|
115.71
|
181K | -1.96% | ||||
| Mar 10, 2023 | 118.06 | 120.18 |
120.18
|
116.66
|
153K | -2.1% | ||||
| Mar 9, 2023 | 120.59 | 121.81 |
123.03
|
120.33
|
144K | -0.68% | ||||
| Mar 8, 2023 | 121.41 | 120.18 |
121.76
|
119.15
|
104K | 1.42% | ||||
| Mar 7, 2023 | 119.71 | 121.55 |
121.8
|
118.56
|
157K | -1.22% | ||||
| Mar 6, 2023 | 121.19 | 121.97 |
123.5
|
120.99
|
354K | -0.78% | ||||
| Mar 3, 2023 | 122.14 | 121.96 |
123.11
|
120.78
|
212K | 0.97% | ||||
| Mar 2, 2023 | 120.97 | 119.58 |
121.04
|
118.51
|
211K | -0.12% | ||||
| Mar 1, 2023 | 121.11 | 122.06 |
123.9
|
120.48
|
161K | -0.62% | ||||
| Feb 28, 2023 | 121.87 | 121.45 |
123.52
|
121.45
|
232K | -0.11% | ||||
| Feb 27, 2023 | 122 | 121.09 |
123.11
|
120.19
|
119K | 1.73% | ||||
| Feb 24, 2023 | 119.92 | 121.5 |
121.6
|
119.53
|
175K | -2.6% | ||||
| Feb 23, 2023 | 123.12 | 123.31 |
123.64
|
120.63
|
108K | 0.78% | ||||
| Feb 22, 2023 | 122.17 | 122.59 |
123.57
|
121.22
|
191K | 0.07% | ||||
| Feb 21, 2023 | 122.08 | 121.63 |
124.77
|
121.42
|
170K | -0.97% | ||||
| Feb 17, 2023 | 123.27 | 123.71 |
123.92
|
122.2
|
139K | 0.18% | ||||
| Feb 16, 2023 | 123.05 | 122.01 |
124.59
|
122.01
|
127K | -0.77% | ||||
| Feb 15, 2023 | 124 | 125.01 |
125.67
|
123.32
|
209K | -1.92% | ||||
| Feb 14, 2023 | 126.43 | 125.62 |
128.07
|
124.61
|
167K | -0.24% | ||||
| Feb 13, 2023 | 126.74 | 122.78 |
127.28
|
122.52
|
183K | 3.22% | ||||
| Feb 10, 2023 | 122.79 | 121.53 |
124.27
|
121
|
207K | 0.69% | ||||
| Feb 9, 2023 | 121.95 | 123.84 |
125.12
|
121.48
|
216K | -0.59% | ||||
| Feb 8, 2023 | 122.67 | 121.43 |
125.92
|
120.6
|
331K | 0.62% | ||||
| Feb 7, 2023 | 121.92 | 134.34 |
137.75
|
120.11
|
701K | -7.68% | ||||
| Feb 6, 2023 | 132.06 | 133.29 |
134.54
|
130.69
|
202K | -0.77% | ||||
| Feb 3, 2023 | 133.08 | 131.51 |
135.57
|
130.85
|
290K | -0.19% | ||||
| Feb 2, 2023 | 133.33 | 133.93 |
135.35
|
132.42
|
190K | 0.32% | ||||
| Feb 1, 2023 | 132.9 | 131.66 |
134.27
|
128.7
|
218K | 0.94% | ||||
| Jan 31, 2023 | 131.66 | 127.7 |
131.81
|
127.7
|
234K | 3.67% | ||||
| Jan 30, 2023 | 127 | 127.74 |
129
|
126.6
|
185K | -1.17% | ||||
| Jan 27, 2023 | 128.5 | 134.19 |
134.46
|
127.75
|
323K | -5.18% | ||||
| Jan 26, 2023 | 135.52 | 135.33 |
136.07
|
132.82
|
121K | 0.27% | ||||
| Jan 25, 2023 | 135.15 | 135.75 |
135.75
|
133.33
|
183K | -1.59% | ||||
| Jan 24, 2023 | 137.34 | 136.04 |
137.53
|
134.76
|
130K | 0.47% | ||||
| Jan 23, 2023 | 136.7 | 134.75 |
137.54
|
134.75
|
120K | 1.82% | ||||
| Jan 20, 2023 | 134.25 | 132.75 |
134.37
|
130.01
|
202K | 1.88% | ||||
| Jan 19, 2023 | 131.77 | 134.6 |
135.47
|
131.24
|
188K | -2.57% | ||||
| Jan 18, 2023 | 135.24 | 137.84 |
138.56
|
134.57
|
110K | -1.87% | ||||
| Jan 17, 2023 | 137.82 | 138.46 |
140.18
|
137.69
|
125K | -0.03% | ||||
| Jan 13, 2023 | 137.86 | 134.79 |
138.01
|
134.79
|
140K | 1.17% | ||||
| Jan 12, 2023 | 136.26 | 133.98 |
136.26
|
133.18
|
240K | 1.17% | ||||
| Jan 11, 2023 | 134.68 | 131.37 |
134.68
|
130.51
|
130K | 2.52% | ||||
| Jan 10, 2023 | 131.37 | 131.34 |
131.56
|
130.1
|
159K | 0.48% | ||||
| Jan 9, 2023 | 130.74 | 130.69 |
132.98
|
130.31
|
181K | 1.03% | ||||
| Jan 6, 2023 | 129.41 | 128.02 |
130.66
|
126.73
|
189K | 2.38% | ||||
| Jan 5, 2023 | 126.4 | 127.95 |
128.9
|
126.38
|
102K | -1.61% | ||||
| Jan 4, 2023 | 128.47 | 132.66 |
134.82
|
127.01
|
231K | -1.77% | ||||
| Jan 3, 2023 | 130.78 | 130.1 |
133.53
|
129.12
|
317K | 2% | ||||
| Dec 30 | 128.22 | 128.4 |
128.52
|
127.24
|
89.4K | -0.64% | ||||
| Dec 29 | 129.05 | 128.05 |
129.82
|
127.41
|
106K | 2.29% | ||||
| Dec 28 | 126.16 | 129.8 |
130.74
|
125.54
|
93.7K | -2.62% | ||||
| Dec 27 | 129.55 | 129.53 |
130.61
|
128.42
|
133K | 0.67% | ||||
| Dec 23 | 128.69 | 127.89 |
129.44
|
126.5
|
95.5K | 0.25% | ||||
| Dec 22 | 128.37 | 131.27 |
131.27
|
127.18
|
133K | -2.76% | ||||
| Dec 21 | 132.01 | 131.09 |
132.32
|
130.41
|
149K | 1.53% | ||||
| Dec 20 | 130.02 | 125.55 |
130.29
|
125.28
|
227K | 4.33% | ||||
| Dec 19 | 124.62 | 125.25 |
125.31
|
122.79
|
140K | -0.43% | ||||
| Dec 16 | 125.16 | 124.21 |
125.75
|
123.2
|
464K | -0.12% | ||||
| Dec 15 | 125.31 | 128.78 |
129.28
|
125.12
|
163K | -3.79% | ||||
| Dec 14 | 130.24 | 132.67 |
134.51
|
129.53
|
162K | -1.83% | ||||
| Dec 13 | 132.67 | 135.27 |
136.08
|
132.31
|
159K | 1.51% | ||||
| Dec 12 | 130.7 | 130.53 |
131.79
|
130.02
|
96.1K | 0.35% | ||||
| Dec 9 | 130.25 | 129.9 |
131.43
|
129.9
|
136K | -0.55% | ||||
| Dec 8 | 130.97 | 129.36 |
131.91
|
128.44
|
225K | 2.39% | ||||
| Dec 7 | 127.91 | 128.45 |
129.54
|
127.49
|
161K | -1.19% | ||||
| Dec 6 | 129.45 | 130.75 |
131.54
|
129.18
|
186K | -0.91% | ||||
| Dec 5 | 130.64 | 132.09 |
132.09
|
129.52
|
134K | -1.49% | ||||
| Dec 2 | 132.61 | 131.4 |
133.42
|
130.83
|
131K | -0.75% | ||||
| Dec 1 | 133.61 | 133.93 |
134.37
|
131.51
|
164K | 0.15% | ||||
| Nov 30 | 133.41 | 126.86 |
133.46
|
126.35
|
366K | 4.87% | ||||
| Nov 29 | 127.21 | 127.41 |
128.36
|
127.01
|
159K | -0.61% | ||||
| Nov 28 | 127.99 | 129.07 |
129.45
|
127.39
|
200K | -1.35% | ||||
| Nov 25 | 129.74 | 129.5 |
130.42
|
129
|
66.6K | 0.18% | ||||
| Nov 23 | 129.51 | 129.13 |
131.49
|
128.3
|
165K | 0.12% | ||||
| Nov 22 | 129.35 | 128.03 |
129.59
|
127.7
|
114K | 0.90% | ||||
| Nov 21 | 128.19 | 129.01 |
129.69
|
127.86
|
143K | -1.23% | ||||
| Nov 18 | 129.78 | 129.44 |
129.94
|
127.77
|
200K | 1.22% | ||||
| Nov 17 | 128.22 | 125.46 |
128.34
|
125.33
|
182K | 1.02% | ||||
| Nov 16 | 126.93 | 125.96 |
127.5
|
125.38
|
181K | 0.22% | ||||
| Nov 15 | 126.65 | 126.74 |
128.66
|
124.84
|
170K | 1.69% | ||||
| Nov 14 | 124.55 | 125.06 |
126.74
|
122.33
|
148K | -1.48% | ||||
| Nov 11 | 126.42 | 125.79 |
128.26
|
125.53
|
280K | 0.82% | ||||
| Nov 10 | 125.39 | 118.22 |
125.39
|
118.22
|
269K | 7.01% | ||||
| Nov 9 | 117.18 | 121 |
121.93
|
115.84
|
320K | -3.89% | ||||
| Nov 8 | 121.92 | 115 |
123.64
|
114.73
|
795K | 9.45% | ||||
| Nov 7 | 111.39 | 113.04 |
113.04
|
110.36
|
226K | -0.79% | ||||
| Nov 4 | 112.28 | 114.82 |
114.82
|
110.43
|
157K | -1.07% | ||||
| Nov 3 | 113.5 | 111.3 |
114.1
|
110.26
|
170K | 0.27% | ||||
| Nov 2 | 113.2 | 115.41 |
118.05
|
113
|
232K | -2.64% | ||||
| Nov 1 | 116.27 | 115.68 |
116.44
|
112.25
|
185K | 1.63% | ||||
| Oct 31 | 114.4 | 113.34 |
115.61
|
112.26
|
201K | 0.66% | ||||
| Oct 28 | 113.65 | 112.75 |
114.98
|
112.75
|
167K | 1.15% | ||||
| Oct 27 | 112.36 | 112.77 |
113.78
|
111.58
|
111K | 0.38% | ||||
| Oct 26 | 111.93 | 112.58 |
115.71
|
111.93
|
219K | -1.04% | ||||
| Oct 25 | 113.11 | 107.64 |
113.51
|
107.45
|
355K | 4.68% | ||||
| Oct 24 | 108.05 | 106.53 |
108.39
|
105.42
|
201K | 1.46% | ||||
| Oct 21 | 106.5 | 102.32 |
106.64
|
101.46
|
163K | 4.68% | ||||
| Oct 20 | 101.74 | 99.86 |
103.35
|
99.43
|
244K | 2.06% | ||||
| Oct 19 | 99.69 | 100.36 |
101.27
|
98.58
|
210K | -1.95% | ||||
| Oct 18 | 101.67 | 102.78 |
104.11
|
101.06
|
171K | 1.05% | ||||
| Oct 17 | 100.61 | 99.34 |
101.08
|
98.79
|
154K | 3.39% | ||||
| Oct 14 | 97.31 | 102.28 |
102.28
|
97.18
|
130K | -3.35% | ||||
| Oct 13 | 100.68 | 97.06 |
101.61
|
96.57
|
196K | 1.35% | ||||
| Oct 12 | 99.34 | 101.31 |
101.31
|
99.34
|
138K | -1.21% | ||||
| Oct 11 | 100.56 | 102.37 |
103.48
|
100.4
|
216K | -2.24% | ||||
| Oct 10 | 102.86 | 105.51 |
105.53
|
102.04
|
113K | -1.72% | ||||
| Oct 7 | 104.66 | 105.91 |
106.13
|
103.57
|
226K | -2.51% | ||||
| Oct 6 | 107.35 | 105.06 |
107.68
|
105.06
|
214K | 2.18% | ||||
| Oct 5 | 105.06 | 99.93 |
105.3
|
99.93
|
245K | 3.58% | ||||
| Oct 4 | 101.43 | 100.19 |
102.59
|
100
|
174K | 3.64% | ||||
| Oct 3 | 97.87 | 96.58 |
98.47
|
95.31
|
169K | 2.54% | ||||
| Sep 30 | 95.45 | 95.34 |
98.4
|
95.33
|
297K | 0.53% | ||||
| Sep 29 | 94.95 | 95.09 |
95.18
|
93.69
|
138K | -1.59% | ||||
| Sep 28 | 96.48 | 93.91 |
97.08
|
93.34
|
227K | 2.99% | ||||
| Sep 27 | 93.68 | 92.59 |
93.72
|
91.49
|
223K | 2.85% | ||||
| Sep 26 | 91.08 | 92.25 |
93.62
|
90.62
|
211K | -1.23% | ||||
| Sep 23 | 92.21 | 92.87 |
93.52
|
90.66
|
193K | -2% | ||||
| Sep 22 | 94.09 | 96 |
96
|
93.52
|
120K | -2.5% | ||||
| Sep 21 | 96.5 | 98.35 |
99.44
|
96.45
|
106K | -0.83% | ||||
| Sep 20 | 97.31 | 98.23 |
98.98
|
96.32
|
128K | -1.62% | ||||
| Sep 19 | 98.91 | 97.58 |
99.42
|
97.29
|
181K | 0.29% | ||||
| Sep 16 | 98.62 | 99.44 |
99.44
|
96.66
|
337K | -1.85% | ||||
| Sep 15 | 100.48 | 101.8 |
103.07
|
100.1
|
274K | -2.25% | ||||
| Sep 14 | 102.79 | 101.08 |
102.88
|
100.25
|
262K | 1.77% | ||||
| Sep 13 | 101 | 102.04 |
102.55
|
100.09
|
162K | -3.44% | ||||
| Sep 12 | 104.6 | 103.05 |
104.82
|
102.62
|
100K | 2.32% | ||||
| Sep 9 | 102.23 | 101 |
103.11
|
100.15
|
140K | 1.51% | ||||
| Sep 8 | 100.71 | 98.23 |
100.71
|
97.4
|
174K | 1.36% | ||||
| Sep 7 | 99.36 | 98.55 |
99.55
|
97.29
|
154K | 1.35% | ||||
| Sep 6 | 98.04 | 97.99 |
98.93
|
97.21
|
258K | 0.18% | ||||
| Sep 2 | 97.86 | 100.46 |
100.46
|
97.6
|
170K | -1.18% | ||||
| Sep 1 | 99.03 | 101.01 |
101.44
|
97.69
|
183K | -3.7% | ||||
| Aug 31 | 102.84 | 104.47 |
104.47
|
102.76
|
174K | -1.2% | ||||
| Aug 30 | 104.09 | 106.21 |
106.21
|
103.47
|
149K | -1.16% | ||||
| Aug 29 | 105.31 | 105.81 |
107.64
|
105.23
|
170K | -1.89% | ||||
| Aug 26 | 107.34 | 111.2 |
111.41
|
107.34
|
129K | -3.81% | ||||
| Aug 25 | 111.59 | 107.53 |
111.68
|
107.52
|
133K | 3.50% | ||||
| Aug 24 | 107.82 | 107.28 |
108.54
|
107.05
|
137K | -0.11% | ||||
| Aug 23 | 107.94 | 111.42 |
112.65
|
107.77
|
244K | -3.99% | ||||
| Aug 22 | 112.42 | 112.5 |
113.3
|
111.78
|
170K | -1% | ||||
| Aug 19 | 113.55 | 116.4 |
116.4
|
113.22
|
144K | -3.24% | ||||
| Aug 18 | 117.35 | 113.76 |
118.88
|
113.71
|
225K | 2.93% | ||||
| Aug 17 | 114.01 | 114.55 |
116.77
|
113.45
|
347K | -1.5% | ||||
| Aug 16 | 115.75 | 113.5 |
117.84
|
111.18
|
689K | 14.93% | ||||
| Aug 15 | 100.71 | 99.59 |
101.76
|
98.98
|
203K | 0.05% | ||||
| Aug 12 | 100.66 | 98.66 |
100.8
|
98.5
|
98.2K | 2.72% | ||||
| Aug 11 | 97.99 | 97.75 |
99.01
|
97.29
|
98.1K | 0.46% | ||||
| Aug 10 | 97.54 | 96.21 |
98.56
|
95.44
|
162K | 3.77% | ||||
| Aug 9 | 94 | 96.16 |
96.16
|
93.32
|
146K | -2.26% | ||||
| Aug 8 | 96.17 | 96.99 |
97.99
|
95.05
|
154K | -0.85% | ||||
| Aug 5 | 96.99 | 96.59 |
98.06
|
95.97
|
174K | -0.8% | ||||
| Aug 4 | 97.77 | 97.27 |
98.02
|
96.39
|
106K | 0.96% | ||||
| Aug 3 | 96.84 | 96.56 |
97.3
|
94.93
|
213K | 0.46% | ||||
| Aug 2 | 96.4 | 94.68 |
96.97
|
94.39
|
122K | 0.71% | ||||
| Aug 1 | 95.72 | 94.87 |
96.44
|
94.35
|
134K | -0.35% | ||||
| Jul 29 | 96.06 | 93.83 |
96.14
|
91.89
|
196K | 2.20% | ||||
| Jul 28 | 93.99 | 92.14 |
94.3
|
91.38
|
179K | 2.25% | ||||
| Jul 27 | 91.92 | 90.16 |
92.71
|
89.88
|
131K | 2.67% | ||||
| Jul 26 | 89.53 | 87.74 |
89.8
|
87.35
|
136K | 1.72% | ||||
| Jul 25 | 88.02 | 88.17 |
88.35
|
86.96
|
127K | -0.64% | ||||
| Jul 22 | 88.59 | 90.17 |
90.72
|
87.51
|
119K | -1.85% | ||||
| Jul 21 | 90.26 | 87.93 |
90.29
|
87.87
|
172K | 3.26% | ||||
| Jul 20 | 87.41 | 86 |
87.54
|
85.51
|
270K | 1.38% | ||||
| Jul 19 | 86.22 | 83.83 |
87.18
|
83.83
|
177K | 4.50% | ||||
| Jul 18 | 82.51 | 83.95 |
84.45
|
81.94
|
75.0K | -1.08% | ||||
| Jul 15 | 83.41 | 82.87 |
83.6
|
81.48
|
106K | 2.08% | ||||
| Jul 14 | 81.71 | 79.68 |
81.77
|
78.54
|
144K | 0.26% | ||||
| Jul 13 | 81.5 | 81.57 |
82.87
|
80.61
|
145K | -1.53% | ||||
| Jul 12 | 82.77 | 82.23 |
83.98
|
82.23
|
134K | 0.74% | ||||
| Jul 11 | 82.16 | 81.9 |
82.65
|
81.44
|
64.7K | -0.81% | ||||
| Jul 8 | 82.83 | 81.82 |
82.85
|
81.62
|
86.6K | 0.27% | ||||
| Jul 7 | 82.61 | 81.27 |
83.08
|
81.27
|
67.8K | 2.20% | ||||
| Jul 6 | 80.83 | 81.62 |
82.15
|
79.78
|
114K | -0.85% | ||||
| Jul 5 | 81.52 | 79.52 |
81.61
|
77.67
|
202K | 0.64% | ||||
| Jul 1 | 81 | 80.32 |
81.92
|
78.97
|
262K | -0.12% | ||||
| Jun 30 | 81.1 | 80.58 |
82.47
|
79.93
|
185K | -1.01% | ||||
| Jun 29 | 81.93 | 81.36 |
81.95
|
79.96
|
192K | 1.11% | ||||
| Jun 28 | 81.03 | 83.99 |
83.99
|
80.83
|
136K | -2.46% | ||||
| Jun 27 | 83.07 | 83.57 |
84.35
|
81.78
|
169K | -0.17% | ||||
| Jun 24 | 83.21 | 79.2 |
83.4
|
78.82
|
650K | 6.04% | ||||
| Jun 23 | 78.47 | 78.48 |
78.89
|
77.64
|
117K | 0.35% | ||||
| Jun 22 | 78.2 | 77.8 |
79.41
|
77.19
|
199K | -1.08% | ||||
| Jun 21 | 79.05 | 77.68 |
79.42
|
77.49
|
211K | 4.14% | ||||
| Jun 17 | 75.91 | 76.27 |
77.44
|
75.56
|
298K | 0.54% | ||||
| Jun 16 | 75.5 | 78.27 |
78.27
|
74.57
|
185K | -5.99% | ||||
| Jun 15 | 80.31 | 79.74 |
81.6
|
78.99
|
193K | 1.36% | ||||
| Jun 14 | 79.23 | 79.58 |
80.74
|
78.04
|
172K | -0.39% | ||||
| Jun 13 | 79.54 | 80.71 |
81.11
|
78.92
|
219K | -4.13% | ||||
| Jun 10 | 82.97 | 84.72 |
84.94
|
82.88
|
106K | -3.57% | ||||
| Jun 9 | 86.04 | 87.27 |
88.16
|
86.03
|
142K | -2.23% | ||||
| Jun 8 | 88 | 88.2 |
88.94
|
87.78
|
144K | -0.7% | ||||
| Jun 7 | 88.62 | 87.26 |
88.87
|
86.89
|
264K | 0.82% | ||||
| Jun 6 | 87.9 | 87.77 |
88.47
|
87.4
|
291K | 0.79% | ||||
| Jun 3 | 87.21 | 87.28 |
87.8
|
85.96
|
186K | -1.11% | ||||
| Jun 2 | 88.19 | 85.82 |
88.29
|
85.65
|
139K | 2.14% | ||||
| Jun 1 | 86.34 | 87.31 |
87.68
|
85.79
|
195K | -0.61% | ||||
| May 31 | 86.87 | 87.32 |
87.92
|
86.34
|
150K | -0.91% | ||||
| May 27 | 87.67 | 87.06 |
87.88
|
86.79
|
105K | 1.94% | ||||
| May 26 | 86 | 83.23 |
86.18
|
83.23
|
243K | 3.34% | ||||
| May 25 | 83.22 | 82.01 |
83.64
|
81.71
|
112K | 0.92% | ||||
| May 24 | 82.46 | 83.61 |
83.93
|
80.11
|
161K | -2.15% | ||||
| May 23 | 84.27 | 85.16 |
85.73
|
83.37
|
156K | 0.20% | ||||
| May 20 | 84.1 | 84.47 |
84.63
|
82.29
|
263K | 0.79% | ||||
| May 19 | 83.44 | 84.84 |
86.35
|
82.94
|
188K | -2.93% | ||||
| May 18 | 85.96 | 88.28 |
89.64
|
85.01
|
288K | -4.53% | ||||
| May 17 | 90.04 | 90.33 |
91.46
|
89.58
|
164K | 1.84% | ||||
| May 16 | 88.41 | 89.87 |
90.84
|
88.13
|
100K | -2.57% | ||||
| May 13 | 90.74 | 87.97 |
91.43
|
87.73
|
229K | 4.30% | ||||
| May 12 | 87 | 87.76 |
88.14
|
86.07
|
240K | -0.85% | ||||
| May 11 | 87.75 | 87.42 |
90
|
86.62
|
197K | 0.98% | ||||
| May 10 | 86.9 | 87.45 |
88.72
|
85.38
|
188K | 1.38% | ||||
| May 9 | 85.72 | 88.15 |
88.8
|
85.18
|
248K | -4.07% | ||||
| May 6 | 89.36 | 89.15 |
91.06
|
87.43
|
296K | -0.11% | ||||
| May 5 | 89.46 | 92.69 |
93.29
|
88.88
|
432K | -4.88% | ||||
| May 4 | 94.05 | 94.36 |
95.76
|
91.9
|
481K | 0.45% | ||||
| May 3 | 93.63 | 92.83 |
94.27
|
88.28
|
615K | -5.82% | ||||
| May 2 | 99.42 | 97.84 |
99.68
|
96.2
|
248K | 1.25% | ||||
| Apr 29 | 98.19 | 100.24 |
102.46
|
97.9
|
137K | -2.52% | ||||
| Apr 28 | 100.73 | 98.87 |
101.17
|
97.38
|
165K | 3.58% | ||||
| Apr 27 | 97.25 | 96.96 |
98.89
|
95.64
|
177K | 0.55% | ||||
| Apr 26 | 96.72 | 99.7 |
101.19
|
95.83
|
163K | -2.84% | ||||
| Apr 25 | 99.55 | 97.46 |
99.66
|
96.43
|
119K | 1.94% | ||||
| Apr 22 | 97.66 | 100.23 |
100.81
|
97.55
|
91.3K | -3.18% | ||||
| Apr 21 | 100.87 | 104.2 |
104.7
|
100.76
|
113K | -1.84% | ||||
| Apr 20 | 102.76 | 101.31 |
103.3
|
100.27
|
172K | 3.04% | ||||
| Apr 19 | 99.73 | 97.4 |
100.01
|
97
|
192K | 3.23% | ||||
| Apr 18 | 96.61 | 95.23 |
97.16
|
94.87
|
265K | 1.26% | ||||
| Apr 14 | 95.41 | 98.11 |
98.47
|
95.4
|
126K | -2.38% | ||||
| Apr 13 | 97.74 | 97.5 |
98.03
|
97.06
|
162K | 0.96% | ||||
| Apr 12 | 96.81 | 97.89 |
99.27
|
96.52
|
174K | 0.33% | ||||
| Apr 11 | 96.49 | 98.04 |
99.34
|
96.47
|
122K | -1.79% | ||||
| Apr 8 | 98.25 | 100.76 |
101.78
|
97.89
|
142K | -2.75% | ||||
| Apr 7 | 101.03 | 101.1 |
102.6
|
100.53
|
100K | -0.43% | ||||
| Apr 6 | 101.47 | 102.21 |
102.66
|
100.26
|
159K | -2.8% | ||||
| Apr 5 | 104.39 | 106.97 |
108.33
|
104.27
|
143K | -2.98% | ||||
| Apr 4 | 107.6 | 107.38 |
108.37
|
105.86
|
130K | 0.15% | ||||
| Apr 1 | 107.44 | 105.53 |
107.65
|
104.45
|
151K | 2.20% | ||||
| Mar 31 | 105.13 | 104.72 |
106.07
|
104.61
|
167K | -0.16% | ||||
| Mar 30 | 105.3 | 106.68 |
107.79
|
105.04
|
116K | -2.05% | ||||
| Mar 29 | 107.5 | 104.49 |
107.96
|
103.99
|
171K | 4.40% | ||||
| Mar 28 | 102.97 | 104.53 |
105.37
|
101.88
|
106K | -2.1% | ||||
| Mar 25 | 105.18 | 105.67 |
105.8
|
104.07
|
93.5K | -0.39% | ||||
| Mar 24 | 105.59 | 104.27 |
105.6
|
103.28
|
95.9K | 2.23% | ||||
| Mar 23 | 103.29 | 104.06 |
104.81
|
102.62
|
87.9K | -1.32% | ||||
| Mar 22 | 104.67 | 104.84 |
105.25
|
103.6
|
106K | 0.54% | ||||
| Mar 21 | 104.11 | 104.59 |
106.17
|
102.89
|
111K | -0.93% | ||||
| Mar 18 | 105.09 | 103.35 |
105.12
|
102.43
|
351K | 1.59% | ||||
| Mar 17 | 103.45 | 101.57 |
104.47
|
101.57
|
98.8K | 1.12% | ||||
| Mar 16 | 102.3 | 99.18 |
102.54
|
99.18
|
151K | 4.38% | ||||
| Mar 15 | 98.01 | 97.45 |
98.03
|
96.29
|
102K | 1.68% | ||||
| Mar 14 | 96.39 | 96.64 |
97.33
|
95.17
|
173K | -0.6% | ||||
| Mar 11 | 96.97 | 99.18 |
99.21
|
96.8
|
91.0K | -1.39% | ||||
| Mar 10 | 98.34 | 96.38 |
98.95
|
95.88
|
140K | -0.05% | ||||
| Mar 9 | 98.39 | 96.76 |
98.68
|
95.74
|
116K | 3.64% | ||||
| Mar 8 | 94.93 | 95.25 |
97.46
|
94.53
|
123K | 0.38% | ||||
| Mar 7 | 94.57 | 96.35 |
96.35
|
93.58
|
274K | -1.54% | ||||
| Mar 4 | 96.05 | 97.5 |
98.77
|
95.22
|
194K | -2.78% | ||||
| Mar 3 | 98.8 | 100.09 |
100.27
|
98.08
|
179K | -1.54% | ||||
| Mar 2 | 100.35 | 98.36 |
101.69
|
98.36
|
123K | 3.04% | ||||
| Mar 1 | 97.39 | 99.81 |
101.06
|
96.53
|
168K | -2.74% | ||||
| Feb 28 | 100.13 | 99.63 |
101.28
|
99.18
|
165K | -0.96% | ||||
| Feb 25 | 101.1 | 99.72 |
101.4
|
99.36
|
116K | 1.14% | ||||
| Feb 24 | 99.96 | 95.89 |
100.12
|
95.23
|
204K | 1.44% | ||||
| Feb 23 | 98.54 | 100.53 |
100.53
|
98.31
|
110K | -1.21% | ||||
| Feb 22 | 99.75 | 101.37 |
102.63
|
99
|
144K | -2% | ||||
| Feb 18 | 101.79 | 101.27 |
103
|
100.45
|
283K | -0.07% | ||||
| Feb 17 | 101.86 | 102.6 |
102.61
|
100.67
|
176K | -2.02% | ||||
| Feb 16 | 103.96 | 101.5 |
104.03
|
100.63
|
155K | 1.88% | ||||
| Feb 15 | 102.04 | 100.54 |
102.2
|
99.24
|
210K | 2.55% | ||||
| Feb 14 | 99.5 | 101.02 |
101.81
|
98.7
|
210K | -1.01% | ||||
| Feb 11 | 100.52 | 102.91 |
103.5
|
99.55
|
117K | -1.99% | ||||
| Feb 10 | 102.56 | 100.84 |
103.79
|
100.42
|
195K | -1.11% | ||||
| Feb 9 | 103.71 | 101.97 |
103.77
|
100.72
|
179K | 2.86% | ||||
| Feb 8 | 100.83 | 97.51 |
101.16
|
96.85
|
147K | 3.33% | ||||
| Feb 7 | 97.58 | 99.49 |
101.06
|
97.07
|
158K | -2.15% | ||||
| Feb 4 | 99.72 | 99.9 |
100.47
|
97.54
|
161K | -1.23% | ||||
| Feb 3 | 100.96 | 99.66 |
102.15
|
99.65
|
262K | -0.5% | ||||
| Feb 2 | 101.47 | 101.76 |
102.92
|
99.79
|
594K | -0.15% | ||||
| Feb 1 | 101.62 | 107.21 |
108.85
|
101.02
|
1.1M | -10.2% | ||||
| Jan 31 | 113.16 | 108.44 |
113.37
|
107.86
|
256K | 3.44% | ||||
| Jan 28 | 109.4 | 105.78 |
109.48
|
103.39
|
234K | 3.80% | ||||
| Jan 27 | 105.4 | 105.62 |
108.01
|
105.26
|
177K | -0.77% | ||||
| Jan 26 | 106.22 | 109.27 |
110.28
|
104.86
|
168K | -1.37% | ||||
| Jan 25 | 107.69 | 113.1 |
113.67
|
107.44
|
462K | -6.31% | ||||
| Jan 24 | 114.94 | 110.92 |
115.31
|
108.56
|
341K | 1.98% | ||||
| Jan 21 | 112.71 | 111.99 |
114.93
|
111
|
416K | 0.64% | ||||
| Jan 20 | 111.99 | 112.31 |
114.59
|
111.22
|
376K | 0.88% | ||||
| Jan 19 | 111.01 | 113.97 |
115.4
|
109.76
|
270K | -2.59% | ||||
| Jan 18 | 113.96 | 117.05 |
117.05
|
113.78
|
143K | -3.51% | ||||
| Jan 14 | 118.1 | 117.28 |
118.43
|
116.38
|
132K | 0.08% | ||||
| Jan 13 | 118 | 121.05 |
121.31
|
117.5
|
85.4K | -1.76% | ||||
| Jan 12 | 120.11 | 120.45 |
121.14
|
119.26
|
136K | 0.16% | ||||
| Jan 11 | 119.92 | 119.5 |
120.84
|
116.93
|
209K | 0.28% | ||||
| Jan 10 | 119.59 | 119.27 |
119.8
|
117.15
|
145K | -0.85% | ||||
| Jan 7 | 120.62 | 119.69 |
122.08
|
118
|
498K | 0.42% | ||||
| Jan 6 | 120.11 | 117.45 |
121.01
|
115.66
|
234K | 0.50% | ||||
| Jan 5 | 119.51 | 124.63 |
126.28
|
119.33
|
116K | -2.97% | ||||
| Jan 4 | 123.17 | 121.84 |
124.85
|
120.36
|
133K | 1.18% | ||||
| Jan 3 | 121.73 | 119.38 |
121.75
|
118.24
|
137K | 2.75% | ||||
| Dec 31 | 118.47 | 118.45 |
119.66
|
118.26
|
107K | -0.31% | ||||
| Dec 30 | 118.84 | 122.25 |
122.42
|
118.81
|
110K | -2.45% | ||||
| Dec 29 | 121.82 | 121.12 |
122.35
|
120.44
|
59.6K | 1.11% | ||||
| Dec 28 | 120.48 | 122.12 |
122.47
|
119.56
|
84.1K | -1.27% | ||||
| Dec 27 | 122.03 | 118.85 |
122.17
|
115.53
|
121K | 3.40% | ||||
| Dec 23 | 118.02 | 117.43 |
118.84
|
117.4
|
97.9K | 0.48% | ||||
| Dec 22 | 117.46 | 116.77 |
117.74
|
115.97
|
78.5K | 1.03% | ||||
| Dec 21 | 116.26 | 114.8 |
116.58
|
114.14
|
93.5K | 2.19% | ||||
| Dec 20 | 113.77 | 113.76 |
114.5
|
112.03
|
159K | -1.01% | ||||
| Dec 17 | 114.93 | 114.15 |
116.32
|
113.6
|
670K | -0.1% | ||||
| Dec 16 | 115.05 | 120.36 |
120.59
|
114.14
|
144K | -4.02% | ||||
| Dec 15 | 119.87 | 117.1 |
120.18
|
115.69
|
159K | 2.11% | ||||
| Dec 14 | 117.39 | 116.12 |
117.51
|
113.5
|
160K | 0.82% | ||||
| Dec 13 | 116.43 | 114.45 |
117.63
|
113.58
|
126K | 1.78% | ||||
| Dec 10 | 114.39 | 115.93 |
116.79
|
113.49
|
148K | -0.12% | ||||
| Dec 9 | 114.53 | 116.21 |
116.86
|
114.2
|
178K | -1.78% | ||||
| Dec 8 | 116.6 | 118.62 |
119.43
|
116.44
|
158K | -1.52% | ||||
| Dec 7 | 118.4 | 117 |
119.18
|
116.36
|
136K | 2.05% | ||||
| Dec 6 | 116.02 | 115.71 |
116.76
|
114.04
|
87.5K | 1.37% | ||||
| Dec 3 | 114.45 | 118.35 |
118.35
|
113.36
|
269K | -2.74% | ||||
| Dec 2 | 117.68 | 113.04 |
118.18
|
113.04
|
199K | 2.91% | ||||
| Dec 1 | 114.35 | 111.95 |
115.79
|
111.95
|
308K | 3.43% | ||||
| Nov 30 | 110.56 | 109.7 |
111.27
|
107.91
|
169K | 0.04% | ||||
| Nov 29 | 110.52 | 112.32 |
112.48
|
110
|
95.9K | -0.16% | ||||
| Nov 26 | 110.7 | 111.09 |
112.67
|
108.99
|
84.9K | -3.2% | ||||
| Nov 24 | 114.36 | 114.14 |
115.5
|
113.23
|
98.8K | -1.29% | ||||
| Nov 23 | 115.85 | 116.31 |
116.31
|
114.31
|
125K | -0.05% | ||||
| Nov 22 | 115.91 | 115.98 |
119.41
|
115.62
|
104K | 0.28% | ||||
| Nov 19 | 115.59 | 115.08 |
117
|
115.01
|
159K | -0.17% | ||||
| Nov 18 | 115.79 | 117.42 |
117.45
|
115.04
|
143K | -1.41% | ||||
| Nov 17 | 117.45 | 117.45 |
119.08
|
115.36
|
133K | -0.6% | ||||
| Nov 16 | 118.16 | 118.38 |
119.45
|
117.41
|
131K | -0.7% | ||||
| Nov 15 | 118.99 | 121.74 |
122.15
|
118.41
|
146K | -1.86% | ||||
| Nov 12 | 121.25 | 120.14 |
121.86
|
119.12
|
82.3K | 0.77% | ||||
| Nov 11 | 120.32 | 118.27 |
120.92
|
118.27
|
81.7K | 1.87% | ||||
| Nov 10 | 118.11 | 118.25 |
119.54
|
117.13
|
115K | -0.93% | ||||
| Nov 9 | 119.22 | 119.32 |
120.21
|
118.59
|
141K | -0.33% | ||||
| Nov 8 | 119.61 | 121 |
122.53
|
119.1
|
212K | -0.67% | ||||
| Nov 5 | 120.42 | 118 |
120.92
|
117.09
|
201K | 3.05% | ||||
| Nov 4 | 116.86 | 115.01 |
118.8
|
113.21
|
234K | 1.41% | ||||
| Nov 3 | 115.23 | 111.18 |
115.92
|
109.7
|
261K | 3.61% | ||||
| Nov 2 | 111.21 | 115 |
115.53
|
106.4
|
475K | 13.16% | ||||
| Nov 1 | 98.28 | 96.3 |
99.31
|
96.3
|
250K | 2.38% | ||||
| Oct 29 | 96 | 96.24 |
97.47
|
95.79
|
187K | -0.57% | ||||
| Oct 28 | 96.55 | 94.8 |
96.63
|
94.8
|
129K | 2.04% | ||||
| Oct 27 | 94.62 | 95.75 |
96.08
|
94.37
|
156K | -1.6% | ||||
| Oct 26 | 96.16 | 97.41 |
98.09
|
96.02
|
148K | -0.93% | ||||
| Oct 25 | 97.06 | 96.4 |
98.39
|
95.11
|
166K | 0.68% | ||||
| Oct 22 | 96.4 | 98.98 |
99.15
|
95.96
|
109K | -2.62% | ||||
| Oct 21 | 98.99 | 98.99 |
99.27
|
98
|
107K | 0.19% | ||||
| Oct 20 | 98.8 | 98.15 |
99.07
|
98.02
|
80.1K | 0.83% | ||||
| Oct 19 | 97.99 | 99.24 |
100.09
|
97.91
|
97.2K | -0.83% | ||||
| Oct 18 | 98.81 | 98.57 |
99.2
|
96.63
|
354K | 0.64% | ||||
| Oct 15 | 98.18 | 103.08 |
103.08
|
98.17
|
186K | -3.48% | ||||
| Oct 14 | 101.72 | 101.24 |
102.54
|
100.76
|
151K | 1.46% | ||||
| Oct 13 | 100.26 | 100.77 |
101.3
|
99.51
|
80.0K | -0.23% | ||||
| Oct 12 | 100.49 | 102.21 |
102.21
|
100.49
|
100K | -1.18% | ||||
| Oct 11 | 101.69 | 100.25 |
102.67
|
100.25
|
53.6K | 0.74% | ||||
| Oct 8 | 100.94 | 101.8 |
101.8
|
100.25
|
111K | -0.76% | ||||
| Oct 7 | 101.71 | 101.15 |
103.2
|
100.62
|
183K | 1.36% | ||||
| Oct 6 | 100.35 | 103.8 |
104.38
|
99.84
|
230K | -4.19% | ||||
| Oct 5 | 104.74 | 103.21 |
105.51
|
102.99
|
87.5K | 1.59% | ||||
| Oct 4 | 103.1 | 104.07 |
104.65
|
102.41
|
97.7K | -1.46% | ||||
| Oct 1 | 104.63 | 103.26 |
105.84
|
102.25
|
187K | 2.07% | ||||
| Sep 30 | 102.51 | 104.33 |
105.35
|
101.07
|
170K | -0.68% | ||||
| Sep 29 | 103.21 | 106.43 |
107.6
|
102.65
|
193K | -3.12% | ||||
| Sep 28 | 106.53 | 108.13 |
108.81
|
106.17
|
104K | -2.1% | ||||
| Sep 27 | 108.81 | 106.57 |
109.56
|
106.5
|
116K | 2.22% | ||||
| Sep 24 | 106.45 | 105.81 |
106.87
|
105.51
|
104K | 0.17% | ||||
| Sep 23 | 106.27 | 104.86 |
106.88
|
104.52
|
74.0K | 2.36% | ||||
| Sep 22 | 103.82 | 103.28 |
104.25
|
102.84
|
95.0K | 1.25% | ||||
| Sep 21 | 102.54 | 103.54 |
103.54
|
101.77
|
64.7K | 0.05% | ||||
| Sep 20 | 102.49 | 103.71 |
104.22
|
101
|
150K | -2.72% | ||||
| Sep 17 | 105.36 | 106.96 |
107.66
|
105.16
|
500K | -1.24% | ||||
| Sep 16 | 106.68 | 106.9 |
107.33
|
105.78
|
207K | -0.21% | ||||
| Sep 15 | 106.9 | 106.58 |
107.74
|
105.2
|
138K | 0.73% | ||||
| Sep 14 | 106.13 | 106.68 |
107.69
|
105.3
|
114K | -0.08% | ||||
| Sep 13 | 106.21 | 104.01 |
106.43
|
103.15
|
96.3K | 2.63% | ||||
| Sep 10 | 103.49 | 106.24 |
106.38
|
103.22
|
101K | -1.67% | ||||
| Sep 9 | 105.25 | 105.4 |
106.97
|
104.78
|
122K | 0.22% | ||||
| Sep 8 | 105.02 | 104.15 |
105.15
|
103.32
|
99.1K | 0.35% | ||||
| Sep 7 | 104.65 | 104.72 |
106.45
|
103.91
|
114K | -0.33% | ||||
| Sep 3 | 105 | 104.48 |
106.43
|
104.19
|
143K | -0.1% | ||||
| Sep 2 | 105.11 | 103.73 |
105.26
|
102.83
|
164K | 1.33% | ||||
| Sep 1 | 103.73 | 103.24 |
104
|
101.94
|
107K | 0.69% | ||||
| Aug 31 | 103.02 | 104 |
104
|
101.38
|
171K | -0.7% | ||||
| Aug 30 | 103.75 | 101.67 |
103.99
|
100.93
|
157K | 2.37% | ||||
| Aug 27 | 101.35 | 98.41 |
102
|
98.16
|
182K | 3.56% | ||||
| Aug 26 | 97.87 | 97.65 |
98.48
|
96.95
|
173K | -0.21% | ||||
| Aug 25 | 98.08 | 99.44 |
99.48
|
97.74
|
214K | -1.73% | ||||
| Aug 24 | 99.81 | 99 |
100.51
|
99
|
281K | 0.81% | ||||
| Aug 23 | 99.01 | 104.81 |
105.28
|
98.88
|
310K | -4.84% | ||||
| Aug 20 | 104.05 | 101.1 |
104.05
|
100.06
|
254K | 2.97% | ||||
| Aug 19 | 101.05 | 97.65 |
101.27
|
97.08
|
270K | 2.31% | ||||
| Aug 18 | 98.77 | 96.46 |
99.66
|
96.08
|
210K | 2.39% | ||||
| Aug 17 | 96.46 | 94.78 |
96.57
|
92.86
|
322K | 7.78% | ||||
| Aug 16 | 89.5 | 90.6 |
90.93
|
89.4
|
129K | -1.3% | ||||
| Aug 13 | 90.68 | 91.47 |
91.47
|
90.16
|
98.2K | -1.28% | ||||
| Aug 12 | 91.86 | 93.18 |
93.98
|
91.77
|
95.2K | -0.99% | ||||
| Aug 11 | 92.78 | 93.55 |
93.55
|
92.07
|
66.6K | -0.47% | ||||
| Aug 10 | 93.22 | 93.89 |
93.89
|
92.53
|
64.2K | -0.2% | ||||
| Aug 9 | 93.41 | 93.29 |
93.86
|
92.53
|
58.0K | -0.03% | ||||
| Aug 6 | 93.44 | 93.49 |
94.62
|
92.82
|
112K | 0.48% | ||||
| Aug 5 | 92.99 | 93.35 |
93.84
|
92.6
|
59.4K | 0.31% | ||||
| Aug 4 | 92.7 | 92.85 |
93.01
|
92
|
81.7K | -0.34% | ||||
| Aug 3 | 93.02 | 93.25 |
93.88
|
92.56
|
143K | -0.34% | ||||
| Aug 2 | 93.34 | 94.82 |
96.04
|
93.24
|
86.3K | -1.25% | ||||
| Jul 30 | 94.52 | 93.17 |
94.63
|
92.9
|
91.3K | 0.99% | ||||
| Jul 29 | 93.59 | 93 |
94.2
|
91.96
|
66.3K | 1.66% | ||||
| Jul 28 | 92.06 | 90.16 |
92.83
|
90.16
|
152K | 1.96% | ||||
| Jul 27 | 90.29 | 92 |
92
|
88.3
|
73.2K | -2.53% | ||||
| Jul 26 | 92.63 | 94.13 |
94.26
|
92.16
|
79.1K | 0.44% | ||||
| Jul 23 | 92.22 | 91.32 |
92.36
|
90.69
|
81.0K | 0.85% | ||||
| Jul 22 | 91.44 | 93.81 |
94.38
|
91.16
|
187K | -2.67% | ||||
| Jul 21 | 93.95 | 92.29 |
94.1
|
92.29
|
96.6K | 2.10% | ||||
| Jul 20 | 92.02 | 90.35 |
93.25
|
90.35
|
170K | 2.42% | ||||
| Jul 19 | 89.85 | 89.69 |
91.17
|
89.13
|
126K | -0.54% | ||||
| Jul 16 | 90.34 | 92.29 |
92.29
|
90.22
|
100K | -1.06% | ||||
| Jul 15 | 91.31 | 92.35 |
92.35
|
90.25
|
77.5K | -1.52% | ||||
| Jul 14 | 92.72 | 93.81 |
94.52
|
92.61
|
88.0K | -0.31% | ||||
| Jul 13 | 93.01 | 92.5 |
93.03
|
91.74
|
88.1K | -0.14% | ||||
| Jul 12 | 93.14 | 93.22 |
93.35
|
91.87
|
115K | 0.36% | ||||
| Jul 9 | 92.81 | 92.09 |
93.03
|
91.56
|
75.8K | 1.68% | ||||
| Jul 8 | 91.28 | 89.55 |
92.42
|
89.43
|
156K | -0.25% | ||||
| Jul 7 | 91.51 | 92.87 |
92.87
|
90.92
|
174K | -1.42% | ||||
| Jul 6 | 92.83 | 95.13 |
95.13
|
92.62
|
281K | -2.62% | ||||
| Jul 2 | 95.33 | 96.31 |
96.44
|
95.04
|
80.5K | -0.59% | ||||
| Jul 1 | 95.9 | 96.45 |
96.52
|
95.55
|
81.6K | 0.03% | ||||
| Jun 30 | 95.87 | 96.47 |
96.54
|
95.87
|
97.9K | -0.83% | ||||
| Jun 29 | 96.67 | 96.27 |
97.04
|
96.11
|
62.1K | 0.73% | ||||
| Jun 28 | 95.97 | 95.34 |
96.2
|
95.11
|
109K | 0.71% | ||||
| Jun 25 | 95.29 | 95.32 |
96.03
|
95.09
|
517K | 0.25% | ||||
| Jun 24 | 95.05 | 93.98 |
95.25
|
93.42
|
101K | 1.85% | ||||
| Jun 23 | 93.32 | 93.5 |
94.19
|
93.07
|
106K | -0.09% | ||||
| Jun 22 | 93.4 | 93.76 |
93.76
|
92.64
|
84.8K | -0.38% | ||||
| Jun 21 | 93.76 | 91.8 |
94.33
|
91.25
|
155K | 2.84% | ||||
| Jun 18 | 91.17 | 92.6 |
92.6
|
90.6
|
290K | -2.91% | ||||
| Jun 17 | 93.9 | 94 |
94.6
|
93.12
|
152K | -0.3% | ||||
| Jun 16 | 94.18 | 94.61 |
94.92
|
92.93
|
123K | -0.12% | ||||
| Jun 15 | 94.29 | 94.72 |
95.08
|
93.77
|
127K | -0.29% | ||||
| Jun 14 | 94.56 | 93.96 |
95.16
|
93.96
|
126K | 0.50% | ||||
| Jun 11 | 94.09 | 94.5 |
94.88
|
93.45
|
133K | 0.14% | ||||
| Jun 10 | 93.96 | 94.64 |
94.93
|
93.54
|
116K | -0.4% | ||||
| Jun 9 | 94.34 | 95.66 |
95.95
|
93.94
|
104K | -1.14% | ||||
| Jun 8 | 95.43 | 94.86 |
95.83
|
94.48
|
114K | 1.43% | ||||
| Jun 7 | 94.08 | 93.76 |
94.59
|
93.04
|
109K | 0.46% | ||||
| Jun 4 | 93.65 | 92.26 |
93.93
|
91.97
|
139K | 1.96% | ||||
| Jun 3 | 91.85 | 90.39 |
91.88
|
89.84
|
143K | 1.07% | ||||
| Jun 2 | 90.88 | 90.82 |
91.19
|
89.57
|
171K | 0.62% | ||||
| Jun 1 | 90.32 | 90.17 |
90.66
|
89.48
|
176K | 0.70% | ||||
| May 28 | 89.69 | 89.34 |
90.13
|
89.01
|
163K | 0.78% | ||||
| May 27 | 89 | 87.65 |
89.01
|
87.42
|
265K | 1.56% | ||||
| May 26 | 87.63 | 85.88 |
87.78
|
85.34
|
139K | 2.40% | ||||
| May 25 | 85.58 | 86.31 |
87.66
|
85.18
|
167K | -0.63% | ||||
| May 24 | 86.12 | 85.39 |
87.08
|
85.39
|
141K | 1.52% | ||||
| May 21 | 84.83 | 84.94 |
86.05
|
84.42
|
135K | 0.39% | ||||
| May 20 | 84.5 | 83.68 |
84.55
|
83.21
|
144K | 1.20% | ||||
| May 19 | 83.5 | 79.6 |
83.78
|
79.6
|
192K | 3.07% | ||||
| May 18 | 81.01 | 81.58 |
82.86
|
81.01
|
144K | -0.6% | ||||
| May 17 | 81.5 | 80.85 |
81.76
|
80.52
|
126K | -0.26% | ||||
| May 14 | 81.71 | 79.7 |
82.11
|
79
|
184K | 3.82% | ||||
| May 13 | 78.7 | 78.03 |
79.46
|
77.71
|
402K | 1.55% | ||||
| May 12 | 77.5 | 80.92 |
81.87
|
77.3
|
203K | -5.53% | ||||
| May 11 | 82.04 | 81.52 |
83.18
|
81.06
|
196K | -1.06% | ||||
| May 10 | 82.92 | 84.81 |
85.25
|
82.81
|
156K | -2.73% | ||||
| May 7 | 85.25 | 86.43 |
86.5
|
84.68
|
102K | -1.14% | ||||
| May 6 | 86.23 | 85.42 |
86.8
|
85.16
|
165K | 0.43% | ||||
| May 5 | 85.86 | 85.6 |
86.75
|
84.66
|
95.4K | 1.08% | ||||
| May 4 | 84.94 | 82.52 |
85.69
|
82
|
344K | -1.36% | ||||
| May 3 | 86.11 | 86.48 |
87.03
|
85.26
|
271K | 0.57% | ||||
| Apr 30 | 85.62 | 90.83 |
90.83
|
85.47
|
210K | -6.88% | ||||
| Apr 29 | 91.95 | 92.72 |
93.31
|
91.1
|
142K | -0.22% | ||||
| Apr 28 | 92.15 | 91.92 |
92.2
|
91.28
|
79.7K | -0.14% | ||||
| Apr 27 | 92.28 | 91.64 |
92.56
|
91.25
|
106K | 0.18% | ||||
| Apr 26 | 92.11 | 91.71 |
92.16
|
90.85
|
90.7K | 1.04% | ||||
| Apr 23 | 91.16 | 89.5 |
91.98
|
89.5
|
100K | 2.33% | ||||
| Apr 22 | 89.08 | 89.48 |
90.17
|
88.4
|
175K | 0.32% | ||||
| Apr 21 | 88.8 | 87.75 |
89.22
|
87.75
|
95.7K | 1.29% | ||||
| Apr 20 | 87.67 | 88.74 |
89.55
|
86.83
|
149K | -1.35% | ||||
| Apr 19 | 88.87 | 88.74 |
89
|
87.21
|
114K | -0.59% | ||||
| Apr 16 | 89.4 | 90.42 |
90.42
|
89.08
|
84.4K | -0.59% | ||||
| Apr 15 | 89.93 | 89.54 |
90.05
|
88.98
|
53.6K | 1.63% | ||||
| Apr 14 | 88.49 | 88.47 |
89.4
|
87.77
|
87.5K | 0.16% | ||||
| Apr 13 | 88.35 | 89.04 |
89.81
|
87.85
|
96.4K | -0.83% | ||||
| Apr 12 | 89.09 | 89.44 |
90.07
|
88.5
|
68.7K | -0.38% | ||||
| Apr 9 | 89.43 | 89.05 |
89.74
|
88.32
|
76.1K | 0.35% | ||||
| Apr 8 | 89.12 | 89.2 |
89.6
|
88.29
|
141K | 0.67% | ||||
| Apr 7 | 88.53 | 90.24 |
90.6
|
88.23
|
83.1K | -2.2% | ||||
| Apr 6 | 90.52 | 92.73 |
93.49
|
90.39
|
90.6K | -2.38% | ||||
| Apr 5 | 92.73 | 92.25 |
93.44
|
91.68
|
119K | 1.50% | ||||
| Apr 1 | 91.36 | 90.93 |
91.91
|
90.42
|
187K | 1.07% | ||||
| Mar 31 | 90.39 | 90 |
91.87
|
89.96
|
290K | 0.93% | ||||
| Mar 30 | 89.56 | 88.52 |
89.58
|
87.92
|
121K | 0.81% | ||||
| Mar 29 | 88.84 | 90.19 |
92.13
|
88.72
|
191K | -2.18% | ||||
| Mar 26 | 90.82 | 85.62 |
90.96
|
85.62
|
161K | 6.37% | ||||
| Mar 25 | 85.38 | 84.83 |
86.07
|
83.66
|
159K | -0.18% | ||||
| Mar 24 | 85.53 | 86.23 |
87.69
|
85.51
|
256K | 0.27% | ||||
| Mar 23 | 85.3 | 86.93 |
87.76
|
84.69
|
127K | -2.85% | ||||
| Mar 22 | 87.8 | 89.41 |
89.67
|
87.64
|
153K | -1.86% | ||||
| Mar 19 | 89.46 | 91.17 |
91.48
|
89.37
|
550K | -1.51% | ||||
| Mar 18 | 90.83 | 91.4 |
93.42
|
90.42
|
202K | -1.81% | ||||
| Mar 17 | 92.5 | 93.23 |
93.23
|
91.55
|
133K | -1.05% | ||||
| Mar 16 | 93.48 | 93.29 |
94.25
|
92.63
|
107K | 0.39% | ||||
| Mar 15 | 93.12 | 92.43 |
93.33
|
91.58
|
122K | 0.20% | ||||
| Mar 12 | 92.93 | 91.97 |
93.25
|
91.41
|
116K | 0.96% | ||||
| Mar 11 | 92.05 | 89.81 |
92.23
|
89.39
|
162K | 4.22% | ||||
| Mar 10 | 88.32 | 88.08 |
88.71
|
87.42
|
106K | 1.69% | ||||
| Mar 9 | 86.85 | 87.45 |
87.99
|
86.6
|
129K | 1.08% | ||||
| Mar 8 | 85.92 | 87.22 |
87.95
|
85.83
|
119K | -1.18% | ||||
| Mar 5 | 86.95 | 86.26 |
87.22
|
84.72
|
244K | 2.14% | ||||
| Mar 4 | 85.13 | 87.01 |
87.83
|
84.4
|
182K | -2.59% | ||||
| Mar 3 | 87.39 | 89.08 |
89.4
|
87.01
|
138K | -2.23% | ||||
| Mar 2 | 89.38 | 91.61 |
91.95
|
89.08
|
274K | -2.49% | ||||
| Mar 1 | 91.66 | 90.1 |
91.68
|
89.22
|
182K | 3.77% | ||||
| Feb 26 | 88.33 | 88.21 |
89.17
|
86.72
|
188K | 0.50% | ||||
| Feb 25 | 87.89 | 89.31 |
90.04
|
87.66
|
225K | -2.52% | ||||
| Feb 24 | 90.16 | 88.23 |
90.33
|
88.23
|
115K | 2.32% | ||||
| Feb 23 | 88.12 | 87.64 |
88.69
|
86.5
|
195K | -0.68% | ||||
| Feb 22 | 88.72 | 87.21 |
89.81
|
86.77
|
143K | 0.66% | ||||
| Feb 19 | 88.14 | 86.94 |
88.7
|
86.53
|
151K | 1.74% | ||||
| Feb 18 | 86.63 | 85.85 |
87.01
|
85.06
|
179K | 0.55% | ||||
| Feb 17 | 86.16 | 86.54 |
88.21
|
86.01
|
136K | -1.42% | ||||
| Feb 16 | 87.4 | 88.5 |
88.74
|
87
|
122K | -0.46% | ||||
| Feb 12 | 87.8 | 88.13 |
89
|
87.39
|
84.9K | -0.68% | ||||
| Feb 11 | 88.4 | 87.33 |
88.78
|
87.21
|
153K | 1.52% | ||||
| Feb 10 | 87.08 | 88.44 |
89.35
|
86.66
|
126K | -1.31% | ||||
| Feb 9 | 88.24 | 89.8 |
89.8
|
88.13
|
120K | -1.84% | ||||
| Feb 8 | 89.89 | 89.26 |
90.61
|
88.9
|
179K | 0.71% | ||||
| Feb 5 | 89.26 | 87.61 |
89.46
|
86.83
|
201K | 2.05% | ||||
| Feb 4 | 87.47 | 84 |
87.61
|
83.39
|
223K | 4.01% | ||||
| Feb 3 | 84.1 | 83.33 |
84.33
|
81.3
|
246K | 0.39% | ||||
| Feb 2 | 83.77 | 87.95 |
90
|
82.46
|
436K | 3.70% | ||||
| Feb 1 | 80.78 | 79.59 |
80.92
|
78.83
|
153K | 2.33% | ||||
| Jan 29 | 78.94 | 79.98 |
80.78
|
78.44
|
195K | -1.67% | ||||
| Jan 28 | 80.28 | 81.63 |
81.82
|
80
|
150K | -0.55% | ||||
| Jan 27 | 80.72 | 81.6 |
82.75
|
79.59
|
173K | -2.79% | ||||
| Jan 26 | 83.04 | 85.5 |
87.02
|
82.56
|
131K | -2.91% | ||||
| Jan 25 | 85.53 | 85.77 |
87.23
|
84.79
|
170K | -0.34% | ||||
| Jan 22 | 85.82 | 84.19 |
86.2
|
83.98
|
134K | 0.86% | ||||
| Jan 21 | 85.09 | 85.39 |
86.55
|
84.11
|
140K | 0.63% | ||||
| Jan 20 | 84.56 | 85.78 |
86.99
|
84.02
|
141K | -0.9% | ||||
| Jan 19 | 85.33 | 84.29 |
86.57
|
84.29
|
245K | 3.34% | ||||
| Jan 15 | 82.57 | 84.24 |
84.69
|
82.47
|
239K | -3.46% | ||||
| Jan 14 | 85.53 | 83.25 |
87.28
|
82.92
|
186K | 2.99% | ||||
| Jan 13 | 83.05 | 84.04 |
84.31
|
82.8
|
105K | -1.19% | ||||
| Jan 12 | 84.05 | 85.7 |
87.06
|
83.55
|
168K | -0.63% | ||||
| Jan 11 | 84.58 | 82.38 |
84.66
|
82.38
|
106K | 1.11% | ||||
| Jan 8 | 83.65 | 83.79 |
84.07
|
82.57
|
97.9K | 0.78% | ||||
| Jan 7 | 83 | 81.82 |
83.14
|
80.78
|
122K | 1.44% | ||||
| Jan 6 | 81.82 | 81.19 |
82.3
|
80.66
|
234K | 1.70% | ||||
| Jan 5 | 80.45 | 77.22 |
80.95
|
77.22
|
169K | 3.78% | ||||
| Jan 4 | 77.52 | 78.12 |
78.45
|
75.72
|
141K | -0.09% | ||||
| Dec 31 | 77.59 | 76.79 |
77.96
|
76.19
|
129K | 1.44% | ||||
| Dec 30 | 76.49 | 75.65 |
77.13
|
75.65
|
66.9K | 1.24% | ||||
| Dec 29 | 75.55 | 78.26 |
78.26
|
75
|
99.3K | -2.97% | ||||
| Dec 28 | 77.86 | 76.88 |
78.32
|
76.66
|
120K | 2.38% | ||||
| Dec 24 | 76.05 | 76.93 |
77.36
|
75.31
|
121K | -0.92% | ||||
| Dec 23 | 76.76 | 76.29 |
77.05
|
76.05
|
95.2K | 1.01% | ||||
| Dec 22 | 75.99 | 74.61 |
76.94
|
74.49
|
142K | 2.10% | ||||
| Dec 21 | 74.43 | 75.15 |
75.55
|
72.98
|
167K | -2.65% | ||||
| Dec 18 | 76.46 | 76.75 |
78.47
|
76.21
|
809K | 0.03% | ||||
| Dec 17 | 76.44 | 73.37 |
76.56
|
73.03
|
239K | 5.16% | ||||
| Dec 16 | 72.69 | 72 |
72.94
|
71.52
|
213K | 1.28% | ||||
| Dec 15 | 71.77 | 70.57 |
71.99
|
69.6
|
226K | 2.87% | ||||
| Dec 14 | 69.77 | 69.19 |
70.29
|
69.19
|
273K | 2.02% | ||||
| Dec 11 | 68.39 | 68.81 |
68.98
|
67.74
|
177K | -1.17% | ||||
| Dec 10 | 69.2 | 69.01 |
69.7
|
68.65
|
131K | -0.17% | ||||
| Dec 9 | 69.32 | 71.81 |
71.95
|
69.03
|
163K | -3.47% | ||||
| Dec 8 | 71.81 | 71.07 |
72.29
|
71.07
|
146K | 0.45% | ||||
| Dec 7 | 71.49 | 69.8 |
71.56
|
69.59
|
128K | 2.48% | ||||
| Dec 4 | 69.76 | 69.06 |
69.88
|
68.83
|
136K | 1.74% | ||||
| Dec 3 | 68.57 | 69.5 |
69.82
|
68.45
|
108K | -1.05% | ||||
| Dec 2 | 69.3 | 68.99 |
69.46
|
68.25
|
149K | 0.48% | ||||
| Dec 1 | 68.97 | 68.99 |
69.33
|
68.26
|
187K | 0.97% | ||||
| Nov 30 | 68.31 | 68.95 |
69.14
|
67.77
|
181K | -1% | ||||
| Nov 27 | 69 | 68.81 |
69.33
|
68.18
|
91.5K | 0.20% | ||||
| Nov 25 | 68.86 | 69.74 |
70.06
|
68.83
|
175K | -1.61% | ||||
| Nov 24 | 69.99 | 71 |
71
|
69.94
|
260K | -0.77% | ||||
| Nov 23 | 70.53 | 71.09 |
71.36
|
70.09
|
156K | 0.28% | ||||
| Nov 20 | 70.33 | 69.43 |
70.77
|
69.43
|
142K | 0.73% | ||||
| Nov 19 | 69.82 | 68.84 |
69.89
|
68.44
|
128K | 0.97% | ||||
| Nov 18 | 69.15 | 70.86 |
71.24
|
69.08
|
157K | -2.63% | ||||
| Nov 17 | 71.02 | 70.79 |
71.19
|
69.43
|
168K | -0.32% | ||||
| Nov 16 | 71.25 | 70 |
71.3
|
69.33
|
235K | 2.12% | ||||
| Nov 13 | 69.77 | 67.24 |
70.12
|
67.24
|
204K | 4.82% | ||||
| Nov 12 | 66.56 | 68.4 |
68.4
|
66.19
|
190K | -3.02% | ||||
| Nov 11 | 68.63 | 67.35 |
68.74
|
66.28
|
110K | 2.40% | ||||
| Nov 10 | 67.02 | 67.83 |
68.54
|
66.08
|
236K | -0.39% | ||||
| Nov 9 | 67.28 | 69.1 |
70.65
|
67.2
|
221K | 1.20% | ||||
| Nov 6 | 66.48 | 66.49 |
67.21
|
65.56
|
165K | 0.15% | ||||
| Nov 5 | 66.38 | 65.48 |
66.81
|
65.48
|
124K | 2.41% | ||||
| Nov 4 | 64.82 | 63.09 |
65.14
|
62.42
|
155K | 1.79% | ||||
| Nov 3 | 63.68 | 64.3 |
67.45
|
63.13
|
312K | 4.09% | ||||
| Nov 2 | 61.18 | 60.35 |
61.27
|
59.78
|
218K | 1.93% | ||||
| Oct 30 | 60.02 | 60.26 |
60.88
|
59.45
|
127K | -1.33% | ||||
| Oct 29 | 60.83 | 60.12 |
61.42
|
59.84
|
272K | 1.52% | ||||
| Oct 28 | 59.92 | 61.06 |
61.35
|
59.85
|
154K | -3.6% | ||||
| Oct 27 | 62.16 | 62.69 |
63.52
|
62.11
|
127K | -0.5% | ||||
| Oct 26 | 62.47 | 62.98 |
63.16
|
61.6
|
183K | -1.98% | ||||
| Oct 23 | 63.73 | 64.09 |
64.09
|
63.3
|
161K | 0.20% | ||||
| Oct 22 | 63.6 | 63.43 |
64.12
|
62.96
|
168K | 0.81% | ||||
| Oct 21 | 63.09 | 63.86 |
64.54
|
63.06
|
137K | -1.11% | ||||
| Oct 20 | 63.8 | 64.27 |
64.91
|
63.45
|
95.7K | 0.08% | ||||
| Oct 19 | 63.75 | 64.66 |
65.27
|
63.57
|
190K | 1.05% | ||||
| Oct 16 | 63.09 | 63.39 |
64.56
|
63
|
97.1K | -0.54% | ||||
| Oct 15 | 63.43 | 62.53 |
63.45
|
62.15
|
219K | 0.46% | ||||
| Oct 14 | 63.14 | 64.52 |
64.99
|
62.78
|
97.8K | -1.87% | ||||
| Oct 13 | 64.34 | 65.01 |
65.01
|
63.46
|
146K | -1.53% | ||||
| Oct 12 | 65.34 | 64.62 |
65.61
|
64.62
|
99.5K | 1.04% | ||||
| Oct 9 | 64.67 | 65.02 |
65.89
|
64.23
|
224K | 0.47% | ||||
| Oct 8 | 64.37 | 64.06 |
65.13
|
64.04
|
107K | 1.21% | ||||
| Oct 7 | 63.6 | 64.12 |
64.12
|
62.79
|
230K | 0.08% | ||||
| Oct 6 | 63.55 | 63.73 |
64.91
|
63.51
|
185K | 0% | ||||
| Oct 5 | 63.55 | 63.24 |
64.23
|
62.73
|
160K | 1.57% | ||||
| Oct 2 | 62.57 | 61.53 |
63.23
|
61.48
|
188K | -0.64% | ||||
| Oct 1 | 62.97 | 63.53 |
63.6
|
62.47
|
170K | -0.1% | ||||
| Sep 30 | 63.03 | 63.15 |
64.51
|
62.73
|
224K | -0.47% | ||||
| Sep 29 | 63.33 | 63.3 |
64.17
|
63.02
|
132K | 0.52% | ||||
| Sep 28 | 63 | 62.55 |
63.35
|
62.15
|
157K | 2.26% | ||||
| Sep 25 | 61.61 | 61.99 |
62.02
|
60.98
|
152K | -1.06% | ||||
| Sep 24 | 62.27 | 60.78 |
63.01
|
60.3
|
292K | 2.18% | ||||
| Sep 23 | 60.94 | 61.84 |
62.8
|
60.89
|
221K | -1.79% | ||||
| Sep 22 | 62.05 | 62.43 |
62.43
|
61.27
|
154K | -0.23% | ||||
| Sep 21 | 62.19 | 60.97 |
62.21
|
60.72
|
221K | 0.03% | ||||
| Sep 18 | 62.17 | 62.25 |
63.15
|
61.43
|
600K | 0.79% | ||||
| Sep 17 | 61.68 | 61.14 |
61.8
|
60.44
|
252K | -0.84% | ||||
| Sep 16 | 62.2 | 62.11 |
63.01
|
61.94
|
183K | 1.24% | ||||
| Sep 15 | 61.44 | 61 |
61.98
|
60.51
|
274K | 1.62% | ||||
| Sep 14 | 60.46 | 60.17 |
60.88
|
59.8
|
213K | 1.72% | ||||
| Sep 11 | 59.44 | 59.81 |
60.09
|
58.85
|
324K | -0.15% | ||||
| Sep 10 | 59.53 | 63 |
63.55
|
59.25
|
342K | -4.89% | ||||
| Sep 9 | 62.59 | 63.52 |
63.52
|
62.16
|
494K | -0.59% | ||||
| Sep 8 | 62.96 | 63.27 |
63.98
|
62.24
|
296K | -1.61% | ||||
| Sep 4 | 63.99 | 64.1 |
65.55
|
62.09
|
491K | -0.22% | ||||
| Sep 3 | 64.13 | 66.81 |
66.81
|
59.99
|
698K | -6.68% | ||||
| Sep 2 | 68.72 | 68.19 |
68.9
|
67.63
|
195K | 1.04% | ||||
| Sep 1 | 68.01 | 69 |
69.18
|
67.58
|
237K | -2.54% | ||||
| Aug 31 | 69.78 | 70.34 |
70.67
|
69.32
|
214K | -0.63% | ||||
| Aug 28 | 70.22 | 70.45 |
70.6
|
69.6
|
163K | 0.24% | ||||
| Aug 27 | 70.05 | 71.08 |
71.11
|
69.42
|
278K | -1.81% | ||||
| Aug 26 | 71.34 | 71.12 |
72.04
|
70.06
|
271K | 0% | ||||
| Aug 25 | 71.34 | 69.46 |
71.48
|
69.19
|
302K | 2.49% | ||||
| Aug 24 | 69.61 | 69.88 |
71.3
|
69.27
|
189K | 0.71% | ||||
| Aug 21 | 69.12 | 70.02 |
70.06
|
68.19
|
281K | -1.33% | ||||
| Aug 20 | 70.05 | 73.79 |
74.24
|
69.51
|
563K | -5.81% | ||||
| Aug 19 | 74.37 | 72.5 |
74.77
|
72.44
|
405K | 2.31% | ||||
| Aug 18 | 72.69 | 70.72 |
72.76
|
67.74
|
834K | -2.35% | ||||
| Aug 17 | 74.44 | 73.39 |
74.97
|
72.83
|
333K | 1.89% | ||||
| Aug 14 | 73.06 | 73.94 |
75
|
72.53
|
282K | -1.74% | ||||
| Aug 13 | 74.35 | 74.84 |
75.04
|
74
|
172K | -0.44% | ||||
| Aug 12 | 74.68 | 73.81 |
74.92
|
73.5
|
261K | 2.18% | ||||
| Aug 11 | 73.09 | 72.94 |
74.47
|
72.46
|
202K | 0.61% | ||||
| Aug 10 | 72.65 | 76.38 |
76.85
|
72.5
|
197K | -4.91% | ||||
| Aug 7 | 76.4 | 75.75 |
76.46
|
75.51
|
249K | 0.74% | ||||
| Aug 6 | 75.84 | 75.42 |
76.19
|
74.98
|
161K | 0.28% | ||||
| Aug 5 | 75.63 | 74.29 |
76.85
|
73.86
|
405K | 2.84% | ||||
| Aug 4 | 73.54 | 73.87 |
74.51
|
72.97
|
213K | -0.14% | ||||
| Aug 3 | 73.64 | 72.63 |
74.15
|
72.63
|
119K | 1.39% | ||||
| Jul 31 | 72.63 | 72.28 |
72.71
|
71.13
|
270K | 0.69% | ||||
| Jul 30 | 72.13 | 70.35 |
72.37
|
70.35
|
111K | 1.11% | ||||
| Jul 29 | 71.34 | 69.53 |
71.54
|
69.5
|
163K | 2.87% | ||||
| Jul 28 | 69.35 | 69.29 |
69.55
|
68.89
|
197K | -0.64% | ||||
| Jul 27 | 69.8 | 68.5 |
69.96
|
68.5
|
144K | 1.90% | ||||
| Jul 24 | 68.5 | 69.19 |
69.19
|
67.94
|
231K | -1.05% | ||||
| Jul 23 | 69.23 | 67.97 |
69.27
|
67.97
|
283K | 1.97% | ||||
| Jul 22 | 67.89 | 66.9 |
68.19
|
66.9
|
179K | 0.95% | ||||
| Jul 21 | 67.25 | 67 |
67.78
|
66.82
|
154K | 1.05% | ||||
| Jul 20 | 66.55 | 64.34 |
66.69
|
64.01
|
126K | 2.94% | ||||
| Jul 17 | 64.65 | 64.14 |
64.97
|
63.86
|
143K | 1.46% | ||||
| Jul 16 | 63.72 | 64.7 |
65.04
|
63.21
|
151K | -2% | ||||
| Jul 15 | 65.02 | 65.5 |
65.93
|
64.49
|
293K | 1.34% | ||||
| Jul 14 | 64.16 | 62.29 |
64.21
|
62.1
|
140K | 2.30% | ||||
| Jul 13 | 62.72 | 65.04 |
65.26
|
62.61
|
241K | -2.5% | ||||
| Jul 10 | 64.33 | 64.95 |
65.25
|
63.76
|
211K | -1.21% | ||||
| Jul 9 | 65.12 | 63.42 |
65.26
|
62.75
|
208K | 2.94% | ||||
| Jul 8 | 63.26 | 64.14 |
64.79
|
62.64
|
347K | -1.23% | ||||
| Jul 7 | 64.05 | 63.95 |
65.4
|
63.62
|
499K | -0.42% | ||||
| Jul 6 | 64.32 | 63.99 |
65.17
|
63.78
|
276K | 2.45% | ||||
| Jul 2 | 62.78 | 62.11 |
63.16
|
62.11
|
273K | 2.48% | ||||
| Jul 1 | 61.26 | 62.55 |
62.62
|
60.97
|
324K | -1.86% | ||||
| Jun 30 | 62.42 | 60.19 |
62.48
|
60.1
|
320K | 3.69% | ||||
| Jun 29 | 60.2 | 59.83 |
60.96
|
59.27
|
306K | 1.43% | ||||
| Jun 26 | 59.35 | 59 |
60.34
|
58.56
|
551K | 0.25% | ||||
| Jun 25 | 59.2 | 58.44 |
59.24
|
57.56
|
346K | 1.09% | ||||
| Jun 24 | 58.56 | 59.84 |
60.38
|
58.4
|
303K | -3.01% | ||||
| Jun 23 | 60.38 | 61.25 |
61.38
|
60.2
|
593K | -0.05% | ||||
| Jun 22 | 60.41 | 59.99 |
61.34
|
59.15
|
402K | 0.37% | ||||
| Jun 19 | 60.19 | 62.03 |
62.62
|
59.96
|
509K | -1.97% | ||||
| Jun 18 | 61.4 | 62.42 |
62.81
|
60.58
|
442K | -2.54% | ||||
| Jun 17 | 63 | 64.26 |
64.71
|
61.92
|
430K | -1.44% | ||||
| Jun 16 | 63.92 | 64.62 |
64.78
|
63.26
|
415K | 3.67% | ||||
| Jun 15 | 61.66 | 59.37 |
62.03
|
59.08
|
342K | 1.35% | ||||
| Jun 12 | 60.84 | 62.26 |
62.77
|
59.3
|
321K | 0.85% | ||||
| Jun 11 | 60.33 | 64.5 |
64.5
|
60.33
|
385K | -8.81% | ||||
| Jun 10 | 66.16 | 67.19 |
67.5
|
65.78
|
195K | -1.27% | ||||
| Jun 9 | 67.01 | 66.83 |
68.16
|
66.8
|
179K | -0.83% | ||||
| Jun 8 | 67.57 | 67.71 |
68.22
|
66.56
|
322K | 1.93% | ||||
| Jun 5 | 66.29 | 66.9 |
67.49
|
65.76
|
328K | 1.56% | ||||
| Jun 4 | 65.27 | 65.62 |
66.26
|
64.33
|
338K | -1.76% | ||||
| Jun 3 | 66.44 | 66.71 |
66.95
|
65.88
|
336K | 0.67% | ||||
| Jun 2 | 66 | 66.39 |
67.04
|
65.78
|
318K | 0.23% | ||||
| Jun 1 | 65.85 | 64.15 |
66.15
|
63.87
|
230K | 2.99% | ||||
| May 29 | 63.94 | 63.39 |
64.26
|
62.48
|
212K | 0.46% | ||||
| May 28 | 63.65 | 65 |
65.53
|
63.63
|
200K | -1.88% | ||||
| May 27 | 64.87 | 64.63 |
64.99
|
62.5
|
238K | 1.71% | ||||
| May 26 | 63.78 | 64.03 |
64.48
|
62.85
|
219K | 1.77% | ||||
| May 22 | 62.67 | 62.98 |
62.98
|
61.89
|
139K | 0.19% | ||||
| May 21 | 62.55 | 63.14 |
63.98
|
62.13
|
227K | -1.15% | ||||
| May 20 | 63.28 | 61.49 |
63.3
|
61.49
|
298K | 4.79% | ||||
| May 19 | 60.39 | 58.02 |
61.33
|
58.02
|
253K | 3.66% | ||||
| May 18 | 58.26 | 56.45 |
58.68
|
56.45
|
299K | 6.02% | ||||
| May 15 | 54.95 | 55.56 |
56.4
|
54.58
|
470K | -1.75% | ||||
| May 14 | 55.93 | 56.24 |
57.05
|
54.38
|
425K | -2.08% | ||||
| May 13 | 57.12 | 59.18 |
59.86
|
56.61
|
215K | -3.85% | ||||
| May 12 | 59.41 | 62 |
62.23
|
59.2
|
235K | -3.48% | ||||
| May 11 | 61.55 | 60.61 |
62.62
|
59.95
|
213K | 0.33% | ||||
| May 8 | 61.35 | 59.95 |
61.46
|
59.15
|
193K | 4.21% | ||||
| May 7 | 58.87 | 60.34 |
60.34
|
57.75
|
332K | 1.24% | ||||
| May 6 | 58.15 | 58.12 |
59.91
|
57.9
|
367K | 0.22% | ||||
| May 5 | 58.02 | 64.61 |
64.61
|
57.9
|
474K | -1.23% | ||||
| May 4 | 58.74 | 59.45 |
60.4
|
58.15
|
320K | -1.51% | ||||
| May 1 | 59.64 | 60.82 |
62.36
|
59.13
|
389K | -4.96% | ||||
| Apr 30 | 62.75 | 64.3 |
64.73
|
62.38
|
425K | -3.33% | ||||
| Apr 29 | 64.91 | 66.35 |
66.35
|
64.2
|
385K | 0.65% | ||||
| Apr 28 | 64.49 | 67.31 |
67.31
|
63.98
|
292K | -1.95% | ||||
| Apr 27 | 65.77 | 65.5 |
66.37
|
64.82
|
309K | 1.91% | ||||
| Apr 24 | 64.54 | 63.61 |
64.94
|
63.46
|
191K | 0.75% | ||||
| Apr 23 | 64.06 | 62.4 |
64.77
|
62.4
|
148K | 2.43% | ||||
| Apr 22 | 62.54 | 62.67 |
63.22
|
61.59
|
218K | 2.06% | ||||
| Apr 21 | 61.28 | 60.11 |
61.54
|
59.65
|
191K | 0.13% | ||||
| Apr 20 | 61.2 | 60.48 |
62.98
|
60.31
|
222K | -0.5% | ||||
| Apr 17 | 61.51 | 63.61 |
63.98
|
60.98
|
191K | -1.8% | ||||
| Apr 16 | 62.64 | 61.28 |
62.83
|
60.6
|
265K | 2.22% | ||||
| Apr 15 | 61.28 | 60.83 |
62.4
|
59.43
|
233K | -2.31% | ||||
| Apr 14 | 62.73 | 60.07 |
62.84
|
60
|
193K | 7.29% | ||||
| Apr 13 | 58.47 | 59.29 |
59.94
|
58.18
|
285K | -3.03% | ||||
| Apr 9 | 60.3 | 60.03 |
61.35
|
59.35
|
211K | 2.41% | ||||
| Apr 8 | 58.88 | 59.82 |
59.98
|
57.32
|
265K | -0.36% | ||||
| Apr 7 | 59.09 | 59.01 |
59.78
|
57.56
|
362K | 2.50% | ||||
| Apr 6 | 57.65 | 54.97 |
57.84
|
54.57
|
202K | 9.50% | ||||
| Apr 3 | 52.65 | 53.27 |
54.08
|
51.3
|
215K | -2.32% | ||||
| Apr 2 | 53.9 | 53.17 |
55.93
|
52.83
|
215K | -0.04% | ||||
| Apr 1 | 53.92 | 52.51 |
54.8
|
51.87
|
362K | -1.17% | ||||
| Mar 31 | 54.56 | 52.52 |
54.56
|
51.95
|
345K | 3.49% | ||||
| Mar 30 | 52.72 | 48.83 |
52.97
|
48.13
|
423K | 9.06% | ||||
| Mar 27 | 48.34 | 51.65 |
51.98
|
47.78
|
294K | -9.19% | ||||
| Mar 26 | 53.23 | 52.9 |
53.78
|
51.94
|
276K | 1.55% | ||||
| Mar 25 | 52.42 | 53.94 |
55.21
|
51.47
|
463K | -3.82% | ||||
| Mar 24 | 54.5 | 51.9 |
54.5
|
50.33
|
400K | 9.81% | ||||
| Mar 23 | 49.63 | 47.91 |
51.57
|
46.4
|
355K | 3.87% | ||||
| Mar 20 | 47.78 | 49.82 |
52
|
47.54
|
544K | -3.24% | ||||
| Mar 19 | 49.38 | 47.15 |
50.45
|
45.25
|
383K | 3.85% | ||||
| Mar 18 | 47.55 | 47.88 |
49.96
|
45.8
|
680K | -5.69% | ||||
| Mar 17 | 50.42 | 50.91 |
52.14
|
47.85
|
815K | 0.92% | ||||
| Mar 16 | 49.96 | 44 |
51.68
|
44
|
489K | -5.47% | ||||
| Mar 13 | 52.85 | 50.89 |
52.85
|
47.44
|
477K | 9.69% | ||||
| Mar 12 | 48.18 | 47.55 |
51.74
|
45.56
|
384K | -5.68% | ||||
| Mar 11 | 51.08 | 53.7 |
54.05
|
50.38
|
284K | -7.93% | ||||
| Mar 10 | 55.48 | 55.33 |
56.36
|
52.91
|
556K | 3.20% | ||||
| Mar 9 | 53.76 | 55.15 |
57.34
|
53.34
|
323K | -9.37% | ||||
| Mar 6 | 59.32 | 58.04 |
59.57
|
57.87
|
496K | -1.97% | ||||
| Mar 5 | 60.51 | 58.05 |
60.59
|
57.59
|
622K | 1.85% | ||||
| Mar 4 | 59.41 | 57.3 |
59.43
|
56.74
|
307K | 5.51% | ||||
| Mar 3 | 56.31 | 57.48 |
60.51
|
56.15
|
318K | -2.07% | ||||
| Mar 2 | 57.5 | 55.73 |
57.52
|
54.57
|
337K | 4.32% | ||||
| Feb 28 | 55.12 | 52.2 |
55.84
|
52
|
504K | 0.46% | ||||
| Feb 27 | 54.87 | 55.69 |
57.33
|
54.58
|
289K | -4.11% | ||||
| Feb 26 | 57.22 | 56.58 |
58.13
|
56.58
|
191K | 1.63% | ||||
| Feb 25 | 56.3 | 58.72 |
58.88
|
56.3
|
273K | -3.01% | ||||
| Feb 24 | 58.05 | 59.29 |
59.3
|
57.24
|
377K | -5.29% | ||||
| Feb 21 | 61.29 | 63.03 |
63.03
|
61.04
|
222K | -3.08% | ||||
| Feb 20 | 63.24 | 63.16 |
63.56
|
62.36
|
177K | -0.27% | ||||
| Feb 19 | 63.41 | 63.51 |
63.91
|
63.13
|
126K | 0.73% | ||||
| Feb 18 | 62.95 | 64.51 |
64.57
|
62.91
|
281K | -3.14% | ||||
| Feb 14 | 64.99 | 67.6 |
67.76
|
64.86
|
170K | -4% | ||||
| Feb 13 | 67.7 | 67.33 |
68.27
|
66.73
|
400K | -0.5% | ||||
| Feb 12 | 68.04 | 67.58 |
68.3
|
66.95
|
212K | 1.55% | ||||
| Feb 11 | 67 | 66.25 |
68.11
|
65.59
|
265K | 1.95% | ||||
| Feb 10 | 65.72 | 63.99 |
65.82
|
63.41
|
203K | 1.92% | ||||
| Feb 7 | 64.48 | 65.55 |
65.55
|
63.66
|
192K | -1.89% | ||||
| Feb 6 | 65.72 | 67.58 |
67.58
|
65.42
|
176K | -2.11% | ||||
| Feb 5 | 67.14 | 68.96 |
69.35
|
66.65
|
318K | -0.84% | ||||
| Feb 4 | 67.71 | 65.19 |
71.22
|
65.19
|
640K | 6.28% | ||||
| Feb 3 | 63.71 | 63.31 |
64.32
|
63.07
|
404K | 1.06% | ||||
| Jan 31 | 63.04 | 66.25 |
66.41
|
63.04
|
337K | -5.23% | ||||
| Jan 30 | 66.52 | 66.08 |
67
|
65.46
|
173K | -0.43% | ||||
| Jan 29 | 66.81 | 67.89 |
68.01
|
66.7
|
277K | -1.05% | ||||
| Jan 28 | 67.52 | 65.93 |
67.69
|
65.48
|
210K | 3.01% | ||||
| Jan 27 | 65.55 | 65.24 |
66.03
|
64.72
|
163K | -2.27% | ||||
| Jan 24 | 67.07 | 68.25 |
68.25
|
66.94
|
170K | -1.3% | ||||
| Jan 23 | 67.95 | 67.24 |
68.34
|
66.74
|
237K | 0.40% | ||||
| Jan 22 | 67.68 | 66.69 |
68.29
|
66.06
|
410K | 2.31% | ||||
| Jan 21 | 66.15 | 66.32 |
66.47
|
65.73
|
152K | -0.77% | ||||
| Jan 17 | 66.66 | 65.15 |
66.82
|
64.78
|
265K | 3.33% | ||||
| Jan 16 | 64.51 | 66.89 |
67.01
|
64.07
|
403K | -2.77% | ||||
| Jan 15 | 66.35 | 65.52 |
66.48
|
65.52
|
169K | 0.48% | ||||
| Jan 14 | 66.03 | 65.99 |
67.17
|
65.37
|
237K | -0.29% | ||||
| Jan 13 | 66.22 | 64.84 |
66.24
|
64.84
|
183K | 2.13% | ||||
| Jan 10 | 64.84 | 65.65 |
65.73
|
64.6
|
163K | -1.43% | ||||
| Jan 9 | 65.78 | 67 |
67
|
65.31
|
207K | -0.44% | ||||
| Jan 8 | 66.07 | 65.62 |
66.72
|
65.44
|
174K | 0.56% | ||||
| Jan 7 | 65.7 | 64.54 |
66.11
|
64.42
|
136K | 1.42% | ||||
| Jan 6 | 64.78 | 64.95 |
65.25
|
64.17
|
266K | -1.77% | ||||
| Jan 3 | 65.95 | 64.97 |
66.28
|
64.97
|
212K | -0.32% | ||||
| Jan 2 | 66.16 | 65.94 |
66.21
|
64.32
|
210K | 2.04% | ||||
| Dec 31 | 64.84 | 64.68 |
65.76
|
64.68
|
176K | -0.17% | ||||
| Dec 30 | 64.95 | 64.53 |
65.29
|
63.3
|
134K | 0.59% | ||||
| Dec 27 | 64.57 | 65.55 |
65.56
|
64.53
|
135K | -1.27% | ||||
| Dec 26 | 65.4 | 64.98 |
65.68
|
64.94
|
58.3K | 0.94% | ||||
| Dec 24 | 64.79 | 64.56 |
64.84
|
64.02
|
69.2K | 0.59% | ||||
| Dec 23 | 64.41 | 64.49 |
65.03
|
64.02
|
117K | -0.03% | ||||
| Dec 20 | 64.43 | 65.12 |
65.89
|
64.25
|
681K | -0.85% | ||||
| Dec 19 | 64.98 | 64.34 |
65.56
|
64.17
|
235K | 0.98% | ||||
| Dec 18 | 64.35 | 64.46 |
64.95
|
63.37
|
351K | -0.45% | ||||
| Dec 17 | 64.64 | 64.01 |
64.86
|
63.63
|
289K | 1.36% | ||||
| Dec 16 | 63.77 | 62.85 |
64.24
|
62.82
|
384K | 1.84% | ||||
| Dec 13 | 62.62 | 62.84 |
63.43
|
62.05
|
235K | -0.62% | ||||
| Dec 12 | 63.01 | 60.8 |
63.22
|
60.73
|
253K | 3.75% | ||||
| Dec 11 | 60.73 | 58.93 |
60.91
|
58.77
|
448K | 3.63% | ||||
| Dec 10 | 58.6 | 59.25 |
59.35
|
58.39
|
253K | -1.51% | ||||
| Dec 9 | 59.5 | 60.12 |
60.39
|
59.49
|
164K | -1.46% | ||||
| Dec 6 | 60.38 | 60.75 |
61.27
|
60.32
|
196K | 1.07% | ||||
| Dec 5 | 59.74 | 60.08 |
60.52
|
59.65
|
239K | 0.40% | ||||
| Dec 4 | 59.5 | 59.37 |
60.22
|
59.26
|
179K | 1.38% | ||||
| Dec 3 | 58.69 | 58.22 |
58.81
|
57.27
|
214K | -0.73% | ||||
| Dec 2 | 59.12 | 60.57 |
60.8
|
59.03
|
198K | -2.26% | ||||
| Nov 29 | 60.49 | 60.85 |
61.31
|
60.37
|
56.2K | -1.14% | ||||
| Nov 27 | 61.19 | 60.78 |
61.28
|
60.44
|
96.1K | 1.14% | ||||
| Nov 26 | 60.5 | 60.6 |
60.86
|
59.93
|
142K | -0.1% | ||||
| Nov 25 | 60.56 | 59.9 |
60.91
|
59.87
|
198K | 1.61% | ||||
| Nov 22 | 59.6 | 60.48 |
60.48
|
59.38
|
240K | -0.65% | ||||
| Nov 21 | 59.99 | 61.03 |
61.03
|
59.77
|
215K | -1.35% | ||||
| Nov 20 | 60.81 | 60.95 |
61.75
|
60.05
|
334K | -1.01% | ||||
| Nov 19 | 61.43 | 61 |
61.7
|
60.13
|
296K | 0.64% | ||||
| Nov 18 | 61.04 | 60.43 |
61.22
|
59.95
|
361K | 0.30% | ||||
| Nov 15 | 60.86 | 60.35 |
61.34
|
60.12
|
259K | 1.62% | ||||
| Nov 14 | 59.89 | 59.73 |
60.63
|
59.38
|
218K | 0.23% | ||||
| Nov 13 | 59.75 | 58.74 |
59.82
|
58.6
|
253K | 0.84% | ||||
| Nov 12 | 59.25 | 58.92 |
59.62
|
58.66
|
272K | 0.82% | ||||
| Nov 11 | 58.77 | 58.5 |
58.92
|
58.13
|
164K | -0.03% | ||||
| Nov 8 | 58.79 | 56.84 |
58.89
|
56.84
|
239K | 2.71% | ||||
| Nov 7 | 57.24 | 57 |
57.49
|
56.84
|
189K | 0.05% | ||||
| Nov 6 | 57.21 | 57.67 |
58.08
|
56.95
|
282K | -0.61% | ||||
| Nov 5 | 57.56 | 60.91 |
60.91
|
55.53
|
1.2M | -5.02% | ||||
| Nov 4 | 60.6 | 58.93 |
61
|
58.45
|
537K | 3.68% | ||||
| Nov 1 | 58.45 | 56.5 |
58.47
|
56.12
|
279K | 3.95% | ||||
| Oct 31 | 56.23 | 54.67 |
56.28
|
54.26
|
389K | 3.52% | ||||
| Oct 30 | 54.32 | 53.73 |
54.68
|
53.03
|
172K | 1.97% | ||||
| Oct 29 | 53.27 | 54.07 |
54.14
|
52.05
|
384K | -2.06% | ||||
| Oct 28 | 54.39 | 54.17 |
56.09
|
53.96
|
373K | 1.10% | ||||
| Oct 25 | 53.8 | 53.54 |
54.45
|
53.11
|
133K | 0.81% | ||||
| Oct 24 | 53.37 | 53.78 |
53.78
|
52.05
|
285K | 0.55% | ||||
| Oct 23 | 53.08 | 54.3 |
54.4
|
52.95
|
200K | -2.53% | ||||
| Oct 22 | 54.46 | 53.98 |
55
|
53.62
|
217K | 0.91% | ||||
| Oct 21 | 53.97 | 53.4 |
55.06
|
53.4
|
230K | 2.25% | ||||
| Oct 18 | 52.78 | 52.07 |
52.98
|
52.05
|
246K | 1.09% | ||||
| Oct 17 | 52.21 | 51.5 |
52.47
|
51.46
|
181K | 1.85% | ||||
| Oct 16 | 51.26 | 51.43 |
52.29
|
51.2
|
142K | -0.43% | ||||
| Oct 15 | 51.48 | 50.53 |
51.78
|
50.53
|
168K | 2.14% | ||||
| Oct 14 | 50.4 | 49.75 |
50.73
|
49.75
|
165K | 0.80% | ||||
| Oct 11 | 50 | 49.68 |
50.98
|
49.68
|
413K | 2.69% | ||||
| Oct 10 | 48.69 | 48.54 |
49.3
|
48.47
|
200K | 0.60% | ||||
| Oct 9 | 48.4 | 49.17 |
49.36
|
48.39
|
243K | -0.78% | ||||
| Oct 8 | 48.78 | 49.98 |
50.22
|
48.65
|
221K | -3.86% | ||||
| Oct 7 | 50.74 | 50.69 |
51.47
|
50.58
|
193K | -0.57% | ||||
| Oct 4 | 51.03 | 50.89 |
51.48
|
50.47
|
242K | 0.97% | ||||
| Oct 3 | 50.54 | 50.69 |
51.11
|
50.05
|
229K | -0.22% | ||||
| Oct 2 | 50.65 | 51 |
51.67
|
50.47
|
262K | -1.96% | ||||
| Oct 1 | 51.66 | 52.76 |
53.23
|
51.01
|
466K | -1.22% | ||||
| Sep 30 | 52.3 | 52.98 |
53.18
|
51.95
|
292K | 1.32% | ||||
| Sep 27 | 51.62 | 52.91 |
53.69
|
51.05
|
361K | -2.88% | ||||
| Sep 26 | 53.15 | 53.41 |
53.68
|
52.76
|
240K | -0.65% | ||||
| Sep 25 | 53.5 | 52.21 |
53.66
|
52.19
|
179K | 2.53% | ||||
| Sep 24 | 52.18 | 52.89 |
53.37
|
51.98
|
291K | -0.65% | ||||
| Sep 23 | 52.52 | 52.77 |
52.94
|
51.91
|
189K | -0.68% | ||||
| Sep 20 | 52.88 | 53 |
53.71
|
52.56
|
580K | -0.43% | ||||
| Sep 19 | 53.11 | 54.25 |
54.6
|
53.11
|
402K | -2.51% | ||||
| Sep 18 | 54.48 | 55.76 |
56.3
|
53.81
|
522K | -2.3% | ||||
| Sep 17 | 55.76 | 54.77 |
56.28
|
54.28
|
201K | 0.98% | ||||
| Sep 16 | 55.22 | 55.51 |
56.61
|
55.21
|
271K | -1.36% | ||||
| Sep 13 | 55.98 | 55.76 |
56.43
|
54.81
|
369K | 0.85% | ||||
| Sep 12 | 55.51 | 55 |
55.82
|
54.82
|
407K | 0.23% | ||||
| Sep 11 | 55.38 | 55 |
55.72
|
54.25
|
299K | 0.64% | ||||
| Sep 10 | 55.03 | 54.42 |
55.04
|
53.53
|
300K | 0.82% | ||||
| Sep 9 | 54.58 | 53.57 |
54.75
|
52.66
|
431K | 1.39% | ||||
| Sep 6 | 53.83 | 53.8 |
54.08
|
53.02
|
446K | 0.09% | ||||
| Sep 5 | 53.78 | 51.34 |
54
|
51.34
|
521K | 4.79% | ||||
| Sep 4 | 51.32 | 50.7 |
51.65
|
50.7
|
289K | 2.27% | ||||
| Sep 3 | 50.18 | 49.97 |
50.37
|
49.02
|
319K | -0.61% | ||||
| Aug 30 | 50.49 | 51.11 |
51.11
|
49.74
|
332K | -0.43% | ||||
| Aug 29 | 50.71 | 49.51 |
50.79
|
49.49
|
298K | 4.51% | ||||
| Aug 28 | 48.52 | 48.2 |
49.08
|
47.74
|
380K | 0.23% | ||||
| Aug 27 | 48.41 | 49.06 |
49.45
|
47.94
|
488K | -0.82% | ||||
| Aug 26 | 48.81 | 48.56 |
49.26
|
47.74
|
658K | 2.56% | ||||
| Aug 23 | 47.59 | 48.1 |
49.23
|
47.29
|
650K | -1.65% | ||||
| Aug 22 | 48.39 | 48.31 |
48.63
|
47.65
|
547K | 0.81% | ||||
| Aug 21 | 48 | 47.46 |
48.25
|
46.51
|
896K | 3.31% | ||||
| Aug 20 | 46.46 | 47.37 |
50.5
|
45.5
|
3.2M | -17.71% | ||||
| Aug 19 | 56.46 | 56.09 |
57.01
|
55.89
|
548K | 1.60% | ||||
| Aug 16 | 55.57 | 53.2 |
55.85
|
52.86
|
313K | 5.15% | ||||
| Aug 15 | 52.85 | 52.82 |
52.98
|
51.51
|
224K | 0.36% | ||||
| Aug 14 | 52.66 | 53.59 |
53.94
|
52.03
|
227K | -4.36% | ||||
| Aug 13 | 55.06 | 53.41 |
55.4
|
53.18
|
217K | 2.90% | ||||
| Aug 12 | 53.51 | 53.38 |
54.12
|
53.02
|
230K | -0.69% | ||||
| Aug 9 | 53.88 | 54.05 |
54.08
|
52.57
|
359K | 0.20% | ||||
| Aug 8 | 53.77 | 51.74 |
53.93
|
51.74
|
251K | 5.91% | ||||
| Aug 7 | 50.77 | 49.67 |
51.27
|
49.55
|
188K | 0.42% | ||||
| Aug 6 | 50.56 | 49.96 |
50.96
|
49.64
|
392K | 2.10% | ||||
| Aug 5 | 49.52 | 49.63 |
50.07
|
48.91
|
514K | -2.88% | ||||
| Aug 2 | 50.99 | 52.15 |
52.37
|
50.41
|
320K | -3.32% | ||||
| Aug 1 | 52.74 | 53.94 |
55.11
|
52.18
|
347K | -1.75% | ||||
| Jul 31 | 53.68 | 54.35 |
54.73
|
53.25
|
461K | -1.14% | ||||
| Jul 30 | 54.3 | 54.35 |
55.02
|
54.04
|
330K | -1.16% | ||||
| Jul 29 | 54.94 | 54.47 |
54.97
|
53.89
|
153K | 0.68% | ||||
| Jul 26 | 54.57 | 54.46 |
54.99
|
54.01
|
197K | 0.52% | ||||
| Jul 25 | 54.29 | 54.72 |
54.98
|
53.98
|
136K | -1.04% | ||||
| Jul 24 | 54.86 | 53.57 |
55.11
|
53.5
|
283K | 1.67% | ||||
| Jul 23 | 53.96 | 53.08 |
54.04
|
52.63
|
272K | 2.61% | ||||
| Jul 22 | 52.59 | 52.53 |
53.59
|
52.4
|
219K | 0.42% | ||||
| Jul 19 | 52.37 | 52.32 |
52.83
|
52.17
|
280K | 0.17% | ||||
| Jul 18 | 52.28 | 52.36 |
52.52
|
51.62
|
153K | -0.4% | ||||
| Jul 17 | 52.49 | 52.24 |
53.44
|
51.84
|
269K | 0.52% | ||||
| Jul 16 | 52.22 | 52 |
52.43
|
51.57
|
217K | 0.35% | ||||
| Jul 15 | 52.04 | 52.25 |
52.28
|
51.59
|
150K | -0.04% | ||||
| Jul 12 | 52.06 | 51.55 |
52.41
|
51.51
|
177K | 1.76% | ||||
| Jul 11 | 51.16 | 51.42 |
51.5
|
50.8
|
219K | -0.25% | ||||
| Jul 10 | 51.29 | 51.1 |
51.59
|
51.04
|
235K | 0.94% | ||||
| Jul 9 | 50.81 | 50.43 |
50.84
|
49.82
|
263K | 1.17% | ||||
| Jul 8 | 50.22 | 50.67 |
51.31
|
50.08
|
174K | -1.72% | ||||
| Jul 5 | 51.1 | 50.59 |
51.2
|
49.87
|
123K | -0.18% | ||||
| Jul 3 | 51.19 | 50.93 |
51.21
|
50.44
|
80.2K | 0.85% | ||||
| Jul 2 | 50.76 | 51.74 |
52.01
|
50.16
|
261K | -2.29% | ||||
| Jul 1 | 51.95 | 51.8 |
52.86
|
51.35
|
525K | 4.59% | ||||
| Jun 28 | 49.67 | 49.95 |
50.55
|
49.31
|
1.5M | -0.48% | ||||
| Jun 27 | 49.91 | 49.26 |
49.94
|
48.61
|
213K | 2.46% | ||||
| Jun 26 | 48.71 | 48.16 |
49.49
|
47.93
|
576K | 2.48% | ||||
| Jun 25 | 47.53 | 48.66 |
49.08
|
47.42
|
335K | -1.94% | ||||
| Jun 24 | 48.47 | 49.66 |
50.09
|
48.44
|
324K | -2.38% | ||||
| Jun 21 | 49.65 | 49.9 |
50.4
|
48.59
|
506K | -1.51% | ||||
| Jun 20 | 50.41 | 49.98 |
50.59
|
49.37
|
453K | 2.36% | ||||
| Jun 19 | 49.25 | 49.89 |
49.91
|
49.03
|
379K | -1.24% | ||||
| Jun 18 | 49.87 | 49.22 |
50.51
|
48.9
|
443K | 2.42% | ||||
| Jun 17 | 48.69 | 47.73 |
49.3
|
47.29
|
368K | 2.20% | ||||
| Jun 14 | 47.64 | 47.43 |
48.44
|
46.44
|
510K | -1.2% | ||||
| Jun 13 | 48.22 | 46.47 |
48.35
|
46.39
|
570K | 4.15% | ||||
| Jun 12 | 46.3 | 46.75 |
47.19
|
46
|
354K | -1.47% | ||||
| Jun 11 | 46.99 | 47.2 |
48.7
|
45.94
|
666K | 0.62% | ||||
| Jun 10 | 46.7 | 46.79 |
47.4
|
46.53
|
341K | 0.60% | ||||
| Jun 7 | 46.42 | 45.9 |
47.23
|
45.84
|
303K | 0.45% | ||||
| Jun 6 | 46.21 | 44.73 |
46.49
|
44.48
|
513K | 3.31% | ||||
| Jun 5 | 44.73 | 45.4 |
45.4
|
43.9
|
234K | -0.86% | ||||
| Jun 4 | 45.12 | 43.45 |
45.33
|
43.28
|
413K | 5.92% | ||||
| Jun 3 | 42.6 | 42.89 |
43.63
|
42.42
|
353K | -0.09% | ||||
| May 31 | 42.64 | 42.99 |
43.11
|
42.33
|
284K | -2.54% | ||||
| May 30 | 43.75 | 43.6 |
43.88
|
43.17
|
272K | 1.02% | ||||
| May 29 | 43.31 | 43.03 |
43.81
|
42.91
|
322K | -0.35% | ||||
| May 28 | 43.46 | 44.26 |
44.68
|
42.8
|
482K | -2.8% | ||||
| May 24 | 44.71 | 45.2 |
45.96
|
44.65
|
338K | -0.09% | ||||
| May 23 | 44.75 | 45.19 |
45.52
|
44.04
|
713K | -2.8% | ||||
| May 22 | 46.04 | 46.2 |
46.73
|
45.71
|
592K | -1.07% | ||||
| May 21 | 46.54 | 46.1 |
47.45
|
45.63
|
678K | 2.13% | ||||
| May 20 | 45.57 | 46.9 |
47.12
|
45.54
|
1.1M | -4.71% | ||||
| May 17 | 47.82 | 53.17 |
53.17
|
47.12
|
1.2M | -11.61% | ||||
| May 16 | 54.1 | 57.18 |
57.18
|
53.87
|
534K | -6.06% | ||||
| May 15 | 57.59 | 56.8 |
58.13
|
56.65
|
236K | 0.44% | ||||
| May 14 | 57.34 | 57.01 |
58.06
|
56.29
|
320K | 0.95% | ||||
| May 13 | 56.8 | 57.1 |
57.48
|
56.38
|
327K | -3.35% | ||||
| May 10 | 58.77 | 58.03 |
59
|
56.69
|
304K | 0.22% | ||||
| May 9 | 58.64 | 58.06 |
58.73
|
57.1
|
296K | -0.54% | ||||
| May 8 | 58.96 | 59.63 |
59.81
|
58.33
|
385K | -1.27% | ||||
| May 7 | 59.72 | 62.09 |
62.3
|
55.88
|
1.1M | -0.62% | ||||
| May 6 | 60.09 | 60.2 |
60.84
|
58.08
|
606K | -3.1% | ||||
| May 3 | 62.01 | 60.81 |
62.31
|
60.8
|
337K | 2.61% | ||||
| May 2 | 60.43 | 59.63 |
60.51
|
59.55
|
335K | 1.02% | ||||
| May 1 | 59.82 | 60.68 |
61.23
|
59.6
|
512K | -1.16% | ||||
| Apr 30 | 60.52 | 60.22 |
61.17
|
59.97
|
268K | 0.95% | ||||
| Apr 29 | 59.95 | 59.95 |
60.21
|
59.29
|
311K | -0.05% | ||||
| Apr 26 | 59.98 | 59.9 |
60.4
|
59.1
|
344K | 0.13% | ||||
| Apr 25 | 59.9 | 60.43 |
60.43
|
58.62
|
268K | -1.12% | ||||
| Apr 24 | 60.58 | 61.23 |
61.58
|
60.53
|
241K | -1.06% | ||||
| Apr 23 | 61.23 | 60.33 |
61.33
|
60.01
|
256K | 1.58% | ||||
| Apr 22 | 60.28 | 59.9 |
60.62
|
59.63
|
280K | 0.42% | ||||
| Apr 18 | 60.03 | 59.9 |
60.25
|
59.42
|
331K | -0.2% | ||||
| Apr 17 | 60.15 | 60.78 |
61.18
|
59.7
|
522K | -0.56% | ||||
| Apr 16 | 60.49 | 59.18 |
60.61
|
58.78
|
394K | 3.07% | ||||
| Apr 15 | 58.69 | 58.72 |
59.25
|
58.45
|
245K | -0.49% | ||||
| Apr 12 | 58.98 | 57.97 |
59.11
|
57.37
|
312K | 2.18% | ||||
| Apr 11 | 57.72 | 57.79 |
57.79
|
57.02
|
200K | 0% | ||||