Earnings Ahead

HES - Hess Corp

132.87 -2.12 -1.57

Hess Corp

Hess Corp

About

Profile

Hess Corporation is a leading global independent energy company engaged in the exploration and production of crude oil and natural gas. Our company’s purpose is to be the world’s most trusted energy partner.


Headquarters

New York City, New York, United States


Intraday

High
-
Low
-

52-week

High
-
Low
-

HES



 
...

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.
  • Hess posts Q1 earnings topper, makes new discovery in Guyana
  • Hess Non-GAAP EPS of $1.13 beats by $0.10, revenue of $2.45B beats by $80M
  • Hess Q1 2023 Earnings Preview
  • Earnings Week Ahead: Amazon, Meta Platforms, Alphabet, Coca-Cola, Boeing, and more
  • Crude oil, energy stocks sizzle but not all analysts see $100 oil imminent
  • Oil company stocks surge as U.S. crude prices pop well past $70/bbl
  • Energy leads sector standings as crude oil closes higher in late surge
  • Guyana government will not amend oil production contract, Hess CEO says
  • Hess raises quarterly dividend by 16.7% to $0.4375/share
  • Energy stocks stumble as U.S. crude oil inventories surge higher
  • Energy stocks sink as crude oil prices close at three-week lows
  • Hess cut at Goldman after outperformance but still 'world-class growth story'
  • What’s so ESG about this oil & gas ETF?
  • Hess Q4 earnings, revenues surge on higher production, prices
  • Hess Non-GAAP EPS of $2.03 beats by $0.39, revenue of $3.05B beats by $220M
  • Hess sets $3.7B capital and exploratory budget for 2023
  • Halliburton double upgraded at Wolfe on North American capex signals; SLB cut
  • Energy tops S&P sector leaderboard as U.S. crude oil on track for sixth straight gain
  • Exxon-led group to develop fifth major oilfield off Guyana for $12.7B
  • Keep the faith in energy stocks but be selective, Mizuho says in Exxon upgrade
Date Price Open High Low Vol Change ER
May 2 137.08 140.83
141.16
135.65
1.6M -4.35%
May 1 143.31 142.24
145.25
142.12
1.1M -1.21%
Apr 28 145.06 141.14
146.37
140.95
1.1M 2.53%
Apr 27 141.48 142.81
143.88
139.16
1.5M -1.03%
Apr 26 142.95 140.17
145.92
140.02
2.4M 1.26%
 
Apr 25 141.17 143.71
144.7
141.12
1.8M -3.13%
Apr 24 145.73 143.84
146.56
143.6
1.2M 1.31%
Apr 21 143.84 144.47
145.05
142.73
1.2M -0.1%
Apr 20 143.99 143.26
144.16
142.06
1.1M -0.66%
Apr 19 144.94 144.05
144.99
141.97
1.7M -0.59%
Apr 18 145.8 145.11
146.06
144.35
863K 0.10%
Apr 17 145.65 148.69
148.94
145.12
1.1M -2.2%
Apr 14 148.93 148.45
150.19
147.31
1.5M 1.14%
Apr 13 147.25 145.92
148.57
145.17
1.3M 0.74%
Apr 12 146.17 144.99
147.63
144.4
1.7M 0.95%
Apr 11 144.8 143.43
145.54
142.25
1.4M 1.74%
Apr 10 142.33 142.51
144.99
141.55
1.5M 1.03%
Apr 6 140.88 141.01
141.95
140
1.5M -0.94%
Apr 5 142.21 141.5
142.26
138.91
1.3M 0.92%
Apr 4 140.92 143.89
143.89
138.82
1.7M -1.8%
Apr 3 143.51 139.31
144.2
139.31
3.1M 8.44%
Mar 31 132.34 133.24
133.38
131.38
1.3M -0.1%
Mar 30 132.47 134.46
134.49
131.23
1.1M -0.4%
Mar 29 133 130.77
133.02
130.04
1.8M 2.62%
Mar 28 129.6 126.22
129.83
126.22
1.6M 2.16%
Mar 27 126.86 124.63
128.45
122.71
2.1M 3.57%
Mar 24 122.49 117.8
123.09
117.32
2.1M 1.60%
Mar 23 120.56 124.31
125.65
119.47
1.4M -2.51%
Mar 22 123.66 126.58
127.24
123.55
1.9M -1.93%
Mar 21 126.09 124.9
126.94
124.39
1.6M 3.56%
Mar 20 121.76 118.81
123.18
118.39
2.0M 2.90%
Mar 17 118.33 120.76
121.71
117
5.0M -2.04%
Mar 16 120.79 114.9
121.02
113.82
3.3M 3.42%
Mar 15 116.8 118.92
120.38
114.09
2.8M -6.47%
Mar 14 124.88 125.43
128.82
122.78
2.0M 0.04%
Mar 13 124.83 125.75
127
122.85
2.8M -3.7%
Mar 10 129.63 133.1
134.52
128.88
1.6M -3.17%
Mar 9 133.88 136.42
138.03
133.21
1.3M -1.46%
Mar 8 135.86 136.4
138.65
134.27
1.6M -0.75%
Mar 7 136.88 140.65
140.88
136.02
2.0M -3.3%
Mar 6 141.55 140
142.12
138.52
1.3M 0.28%
Mar 3 141.16 137.51
141.67
137
1.2M 0.65%
Mar 2 140.25 137.49
140.58
136.88
1.2M 1.73%
Mar 1 137.86 135.29
139.22
134.34
1.4M 2.35%
Feb 28 134.7 140.2
140.95
134.57
1.8M -3.01%
Feb 27 138.88 138.96
140.09
137.12
1.3M -0.05%
Feb 24 138.95 134.13
139.1
133.68
1.8M 2.32%
Feb 23 135.8 137.77
138.42
133.59
1.3M 0.87%
Feb 22 134.63 135.65
137.13
133.53
2.0M -0.91%
Feb 21 135.87 133.82
136.08
133.08
1.9M 0.26%
Feb 17 135.52 140.47
140.96
135.04
2.6M -5.73%
Feb 16 143.76 145.68
146.73
143.62
1.3M -1.54%
Feb 15 146.01 145.15
146.8
142.65
1.9M -1.34%
Feb 14 147.99 145.33
148.2
144.6
1.1M 0.66%
Feb 13 147.02 145
147.74
144.04
1.5M 0.29%
Feb 10 146.59 143.28
146.84
143.28
1.5M 4.23%
Feb 9 140.64 142.41
143.02
139.94
1.0M -1.46%
Feb 8 142.73 142.5
143.8
140.73
1.4M -0.38%
Feb 7 143.27 138.37
143.78
136.66
1.6M 4.35%
Feb 6 137.3 137.67
139.08
135.4
1.8M -0.2%
Feb 3 137.57 139.28
142.75
137.44
1.9M -0.87%
Feb 2 138.78 143.46
143.62
137.23
3.5M -3.79%
Feb 1 144.24 149.24
149.57
140.58
3.3M -3.94%
Jan 31 150.16 151.62
152.89
149.6
2.7M -1.06%
Jan 30 151.77 154.41
155
151.5
1.6M -2.87%
Jan 27 156.25 159.51
159.97
155.68
1.9M -2.61%
Jan 26 160.44 159.45
160.52
155.51
1.5M 1.62%
Jan 25 157.89 154.96
157.89
151.6
2.3M 2.61%
Jan 24 153.88 154.1
155.45
151.13
1.6M -0.82%
Jan 23 155.16 155.88
156.9
154.15
1.7M 0.23%
Jan 20 154.8 154.27
155.33
152.22
1.7M 0.63%
Jan 19 153.83 149.64
154.27
148.86
1.2M 2.04%
Jan 18 150.76 153.2
156.98
150.62
1.8M -0.59%
Jan 17 151.65 151.73
152.91
150.08
1.2M -0.37%
Jan 13 152.21 150.85
153.2
149.51
1.8M 0.98%
Jan 12 150.73 147.11
153.38
146.73
2.5M 3.77%
Jan 11 145.25 145.2
145.97
142.64
1.3M 1.13%
Jan 10 143.62 144.61
145.6
142.15
1.4M -0.42%
Jan 9 144.22 146.68
147.35
143.58
1.8M 0.36%
Jan 6 143.7 143.55
145.41
142
1.6M 2.07%
Jan 5 140.78 136.18
141.55
136.14
1.7M 3.08%
Jan 4 136.57 131.15
136.92
130.59
1.3M 1.52%
Jan 3 134.52 140.04
141.45
132.42
1.6M -5.15%
Dec 30 141.82 140.13
142.12
139.42
846K 0.68%
Dec 29 140.86 138.04
141.98
137.43
742K 1.60%
Dec 28 138.64 142.76
142.82
137.99
936K -3.33%
Dec 27 143.41 142.84
144.47
141.74
951K 1.22%
Dec 23 141.68 137.08
141.72
136.52
1.2M 4.72%
Dec 22 135.3 140.16
140.19
132.33
1.0M -3.56%
Dec 21 140.29 138.85
140.76
137.02
1.2M 3.15%
Dec 20 136.01 133.45
136.94
133.2
1.1M 1.78%
Dec 19 133.63 134.67
135.94
132.65
1.1M 0.47%
Dec 16 133.01 131.51
133.9
130.26
3.0M -1.23%
Dec 15 134.67 134.43
135.52
132.82
1.5M -1.09%
Dec 14 136.16 138.34
139.34
134.16
1.3M -0.74%
Dec 13 137.17 137.78
139.44
136.07
1.6M 2.24%
Dec 12 134.16 130.44
134.57
130.19
1.4M 3.74%
Dec 9 129.32 133.74
134.68
129.01
2.1M -3.09%
Dec 8 133.44 138.49
138.83
132.66
2.1M -0.99%
Dec 7 134.77 135.9
136.71
133.63
1.5M -0.62%
Dec 6 135.61 139.41
141.49
134.41
1.8M -3.54%
Dec 5 140.59 146.31
147.53
140.09
2.4M -2.38%
Dec 2 144.02 142.78
144.59
142
1.6M 0.45%
Dec 1 143.37 145.73
147.12
143.24
1.5M -0.38%
Nov 30 143.91 144.72
145.45
141.04
2.8M 1.36%
Nov 29 141.98 141.02
142.99
140.19
1.7M 1.76%
Nov 28 139.52 139.96
142.73
138.73
2.4M -3.62%
Nov 25 144.76 145.49
146.2
144.09
643K -0.1%
Nov 23 144.9 145.78
147.48
141.57
1.6M -2.17%
Nov 22 148.11 144.04
149.17
142.84
2.1M 5.10%
Nov 21 140.92 139.73
141.65
134.4
2.6M -2.13%
Nov 18 143.99 142.54
144.63
139.39
2.1M -1.83%
Nov 17 146.67 144.61
146.87
143.56
1.6M -0.02%
Nov 16 146.7 147.64
149.39
145.37
1.7M -1.83%
Nov 15 149.44 146.87
149.83
145.56
1.9M 2.70%
Nov 14 145.51 144.7
147.91
144.15
1.7M -0.05%
Nov 11 145.58 143.05
146.54
141.53
2.3M 4.10%
Nov 10 139.84 140.73
140.99
137.51
2.5M 1.55%
Nov 9 137.71 145.23
145.7
137.24
2.2M -7.13%
Nov 8 148.29 147.6
149.42
145.63
1.6M -0.3%
Nov 7 148.74 147.02
148.76
145.76
1.9M 1.51%
Nov 4 146.53 145.08
146.96
142.07
2.9M 3.12%
Nov 3 142.1 138.95
144.67
138.44
3.2M 1.21%
Nov 2 140.4 142
143.81
139.22
2.2M -2.02%
Nov 1 143.3 144.09
144.99
142.29
2.3M 1.57%
Oct 31 141.08 139.01
143.45
138.91
1.8M 0.43%
Oct 28 140.47 143.42
144.09
137.16
2.6M -0.9%
Oct 27 141.75 144.14
147.52
140.86
3.1M -0.38%
Oct 26 142.29 138.83
145.31
134.28
3.5M 4.82%
Oct 25 135.75 136.25
137.99
133.92
2.2M -0.37%
Oct 24 136.26 135.8
138
134.58
1.7M 0.50%
Oct 21 135.58 130.42
135.72
130.06
2.3M 4.17%
Oct 20 130.15 130.25
133.31
129.07
2.2M 0.89%
Oct 19 129 125.92
130.37
125.57
2.0M 2.49%
Oct 18 125.86 126.23
128.4
123.75
1.2M 0.76%
Oct 17 124.91 124.81
127.35
124.51
1.7M 1.89%
Oct 14 122.59 127.61
129.67
122.45
1.5M -5.04%
Oct 13 129.1 123.67
130.41
122.92
2.2M 2.75%
Oct 12 125.65 122.84
126.39
121.86
1.3M 1.20%
Oct 11 124.16 124.21
126.78
123.08
1.8M -2.07%
Oct 10 126.78 128.45
130.79
125.5
1.8M -1.11%
Oct 7 128.2 130.4
131.83
127.51
3.1M -1.67%
Oct 6 130.38 125.53
130.77
125.53
3.0M 2.73%
Oct 5 126.91 124.33
128.3
122.26
2.3M 2.27%
Oct 4 124.09 119.24
124.21
118.84
2.5M 6.24%
Oct 3 116.8 113.4
117.54
113.4
2.4M 7.17%
Sep 30 108.99 107.99
110.21
106.66
2.5M -0.14%
Sep 29 109.14 107.4
109.93
105.3
2.7M 0.78%
Sep 28 108.3 102
108.32
101.62
2.3M 7.13%
Sep 27 101.09 103.13
103.62
100.49
2.0M 0.35%
Sep 26 100.74 103.74
104.69
100.34
2.3M -3.69%
Sep 23 104.6 109.06
109.52
102.75
2.9M -8.57%
Sep 22 114.4 119.04
119.92
114.32
2.0M -2.16%
Sep 21 116.92 122.01
122.6
116.85
1.3M -2%
Sep 20 119.31 119.49
120.01
117.4
1.9M -0.8%
Sep 19 120.27 117.71
121.26
117
2.2M -1.13%
Sep 16 121.64 123.21
123.74
119.33
4.1M -2.65%
Sep 15 124.95 125.2
126.3
122.38
2.5M -2.45%
Sep 14 128.09 125.53
130.27
124.74
2.7M 3.55%
Sep 13 123.7 125.45
128.25
123.12
1.8M -2.54%
Sep 12 126.92 124.59
127.84
123.87
2.0M 3.63%
Sep 9 122.47 120.65
123.08
119.87
1.5M 3.70%
Sep 8 118.1 118.74
119.03
116.26
2.2M 0.12%
Sep 7 117.96 116.43
118.82
115.5
2.0M -1.24%
Sep 6 119.44 121.81
122.57
118.5
1.4M -1.22%
Sep 2 120.91 120
121.78
118.71
1.9M 3.83%
Sep 1 116.45 118.31
118.83
115.59
1.5M -3.59%
Aug 31 120.78 119.11
123.56
118.17
2.1M -1.1%
Aug 30 122.12 124.19
124.63
120.73
1.5M -3.55%
Aug 29 126.61 124.2
129.08
123.88
1.7M 1.61%
Aug 26 124.6 124.63
126.55
122.8
1.1M -0.04%
Aug 25 124.65 124.24
124.67
123.04
997K 1.23%
Aug 24 123.13 120.29
123.42
119.82
1.1M 2.49%
Aug 23 120.14 118.8
121.84
118.32
1.1M 3.36%
Aug 22 116.23 115.3
117.02
113.08
1.1M -0.34%
Aug 19 116.63 116.46
117.55
115.47
1.1M -0.23%
Aug 18 116.9 114.77
117.54
114.61
1.3M 3.68%
Aug 17 112.75 111.05
112.89
110
1.2M 1.69%
Aug 16 110.88 112.49
113.42
109.53
1.0M -0.52%
Aug 15 111.46 109.31
111.97
106.9
1.1M -1.99%
Aug 12 113.72 111.49
114.06
110.48
1.1M 1.41%
Aug 11 112.14 110.47
113.49
109.5
1.5M 4.23%
Aug 10 107.59 106.35
108.23
104.7
1.1M 0.95%
Aug 9 106.58 105.83
108.11
105.31
1.3M 2.49%
Aug 8 103.99 102.86
104.67
102.66
1.5M 1.07%
Aug 5 102.89 98.42
104.27
98.27
1.5M 3.03%
Aug 4 99.86 105.15
105.89
99.6
2.7M -5.49%
Aug 3 105.66 110.97
110.97
104.56
1.8M -3.6%
Aug 2 109.61 108.95
110.25
107.31
1.3M 0.80%
Aug 1 108.74 110.19
110.19
107.15
1.7M -3.32%
Jul 29 112.47 111.64
113.61
109.43
2.1M 3.01%
Jul 28 109.18 108.06
109.91
106.19
2.1M 2.35%
Jul 27 106.67 105.19
107.33
99.28
3.4M 1.36%
Jul 26 105.24 107.63
108.53
103.87
1.9M -1.02%
Jul 25 106.32 103
106.54
101.73
1.3M 4.86%
Jul 22 101.39 103.37
104.6
100.67
1.4M -1.91%
Jul 21 103.36 101
103.39
99.59
2.0M -1.49%
Jul 20 104.92 102.79
105.48
102.2
1.5M 0.80%
Jul 19 104.09 99.35
104.39
99.3
1.7M 4.31%
Jul 18 99.79 98.14
101.61
97.56
2.2M 4.81%
Jul 15 95.21 96.65
96.65
94
1.4M 1.08%
Jul 14 94.19 91.92
94.29
90.34
2.2M -1.81%
Jul 13 95.93 93.28
97.86
93.28
1.8M 1.43%
Jul 12 94.58 94.24
95.44
91.74
2.0M -3.88%
Jul 11 98.4 98.89
100.13
97.29
1.5M -1.78%
Jul 8 100.18 101.31
101.38
97.85
1.3M 0.27%
Jul 7 99.91 98.88
101.29
97.4
1.9M 4.56%
Jul 6 95.55 96.71
99.22
92.29
3.9M -2.69%
Jul 5 98.19 102.8
102.86
96.09
2.8M -6.83%
Jul 1 105.39 107.34
107.9
101.52
1.5M -0.52%
Jun 30 105.94 106.78
109.39
104.98
2.8M -3.1%
Jun 29 109.33 114.75
115.31
108.67
2.7M -3.18%
Jun 28 112.92 110.25
113.08
109.5
3.5M 5.57%
Jun 27 106.96 103.29
107.41
102.61
3.1M 5.18%
Jun 24 101.69 101.1
103.97
99.46
6.6M 2.35%
Jun 23 99.36 104.47
104.74
98.11
2.4M -3.85%
Jun 22 103.34 101.16
104.52
100.36
3.8M -4.08%
Jun 21 107.74 106.28
108.65
105.02
3.3M 4.73%
Jun 17 102.87 107.21
108.9
100.6
7.3M -5.37%
Jun 16 108.71 113.87
114.53
107.55
3.5M -7.21%
Jun 15 117.16 119.6
120
115.27
2.9M -2.42%
Jun 14 120.07 124.11
125.84
117.96
2.7M -1.21%
Jun 13 121.54 123.27
124.31
118.45
2.6M -4.84%
Jun 10 127.72 125.56
129.37
124.15
3.0M 0.68%
Jun 9 126.86 128.86
129.7
126.37
1.3M -2.14%
Jun 8 129.64 129.36
131.43
128.17
1.6M 0.43%
Jun 7 129.09 126.05
129.43
126.05
1.6M 1.96%
Jun 6 126.61 128.76
129.62
126.03
1.4M -1%
Jun 3 127.89 126.27
128.43
125.93
1.2M 1.30%
Jun 2 126.25 125.66
127.96
124.95
1.6M -0.94%
Jun 1 127.45 124.92
127.81
123.6
3.3M 3.56%
May 31 123.07 126.98
129.4
122.73
4.3M -0.17%
May 27 123.28 120.09
123.37
119.14
1.8M 2.16%
May 26 120.67 120.05
121.77
118.72
1.7M 1.17%
May 25 119.27 117.22
119.69
117.22
1.8M 1.31%
May 24 117.73 115.69
118.27
114.08
1.9M 0.65%
May 23 116.97 114.15
117.21
112.07
2.0M 3.20%
May 20 113.34 114.59
116.55
110.46
1.7M -0.08%
May 19 113.43 111.38
115.83
111.38
1.9M -0.67%
May 18 114.19 118.63
119.43
111.94
2.0M -3.53%
May 17 118.37 118
119.18
116.97
1.8M 1.20%
May 16 116.97 114.74
118.86
114.5
2.2M 2.36%
May 13 114.27 111
114.76
110.56
2.1M 5.42%
May 12 108.39 109.35
109.43
104.93
2.1M -1.19%
May 11 109.69 107.84
112.86
107.52
3.5M 3.71%
May 10 105.77 107.96
110.42
102.62
2.8M -0.9%
May 9 106.73 114.57
115.3
105.79
5.2M -8.97%
May 6 117.25 111.64
117.33
108.73
3.3M 7.01%
May 5 109.57 112.45
112.53
106.05
1.8M -1.72%
May 4 111.49 109.16
111.61
106.97
2.0M 4.33%
May 3 106.86 102.95
107.33
102.51
1.9M 4.38%
May 2 102.38 101.68
103.47
100.02
1.7M -0.67%
Apr 29 103.07 104.89
107.14
102.35
2.0M -1.98%
Apr 28 105.15 103.09
106.59
99.5
2.3M 2.34%
Apr 27 102.75 101.82
105.15
98.77
3.7M 1.25%
Apr 26 101.48 102.98
104.11
100.93
2.0M -1.11%
Apr 25 102.62 103.08
103.88
98.99
2.3M -3.6%
Apr 22 106.45 109.23
110.7
106.31
1.6M -3.38%
Apr 21 110.17 115.55
116.5
109.64
1.6M -4.1%
Apr 20 114.88 115.74
116.5
113.84
1.5M 0.44%
Apr 19 114.38 114.8
116.11
113.68
1.7M -1.15%
Apr 18 115.71 116
117.06
114.96
1.1M 0.86%
Apr 14 114.72 113.99
116.33
113.77
1.3M 0.08%
Apr 13 114.63 113.74
115.4
112.9
1.7M 1.80%
Apr 12 112.6 113.73
115.67
112.43
1.9M 0.75%
Apr 11 111.76 112.07
112.47
110.03
2.7M -1%
Apr 8 112.89 108.37
113.78
108.37
2.7M 4.35%
Apr 7 108.18 108.66
109.75
105.38
2.0M 1.24%
Apr 6 106.85 108.87
110.41
105.89
2.4M -0.72%
Apr 5 107.63 110.27
111.61
107.49
2.8M -1.9%
Apr 4 109.71 110.33
111.66
108.62
2.0M 0.66%
Apr 1 108.99 107.37
109.34
106.98
1.8M 1.82%
Mar 31 107.04 107.48
110.72
107
2.4M -1.4%
Mar 30 108.56 109.15
109.88
107.66
2.0M 0.81%
Mar 29 107.69 104.98
107.77
103.63
2.5M 0.25%
Mar 28 107.42 106.93
107.78
106
2.3M -1.52%
Mar 25 109.08 105.8
109.23
105.38
2.0M 2.41%
Mar 24 106.51 107
108.8
105.55
2.9M 0.27%
Mar 23 106.22 103.18
107.19
103.18
3.2M 4.56%
Mar 22 101.59 102.37
103.4
99.62
2.4M -2.18%
Mar 21 103.85 99.75
103.94
99.39
3.2M 6.61%
Mar 18 97.41 97.83
98.33
96.18
4.2M 0.28%
Mar 17 97.14 96.6
97.88
95.42
3.3M 2.52%
Mar 16 94.75 93.16
96.19
93
2.9M 1.79%
Mar 15 93.08 90.22
93.71
89.8
2.7M -1.2%
Mar 14 94.21 93.55
95.09
91.03
2.9M -0.42%
Mar 11 94.61 96.66
97.66
94.51
2.7M -3.58%
Mar 10 98.12 97.83
98.92
96.1
2.8M 1.47%
Mar 9 96.7 95.05
97.44
93.45
3.7M 0.08%
Mar 8 96.62 100
101.58
93.57
4.1M -0.51%
Mar 7 97.12 99.5
101.73
94.64
5.2M -4%
Mar 4 101.17 100.73
101.57
98.6
3.5M 0.21%
Mar 3 100.96 100.64
102.41
99.86
2.2M -0.81%
Mar 2 101.78 101.01
102.36
97.79
4.1M 0.37%
Mar 1 101.4 101.89
102.99
99.9
4.2M 0.34%
Feb 28 101.06 97.36
101.65
96.56
4.2M 3.63%
Feb 25 97.52 95.45
97.6
94.4
2.3M 2.37%
Feb 24 95.26 96.82
97
92.17
5.3M 1.41%
Feb 23 93.94 94.83
96.14
93.13
2.3M 0.07%
Feb 22 93.87 96.76
97.39
92.03
4.0M 0%
Feb 18 93.87 93
94.64
92.44
2.5M -0.35%
Feb 17 94.2 93.65
94.72
92.16
2.3M -0.06%
Feb 16 94.26 94.15
96.05
93.31
2.4M 1.15%
Feb 15 93.19 90.2
93.67
89.09
3.3M -1.63%
Feb 14 94.73 96.32
96.35
93.67
2.8M -1.53%
Feb 11 96.2 93.57
96.64
93
2.8M 4.11%
Feb 10 92.4 92.25
94.9
91.56
2.2M -0.98%
Feb 9 93.31 93.23
95.25
92.77
2.3M 0%
Feb 8 93.31 95.04
95.62
92.38
2.3M -2.02%
Feb 7 95.23 95.59
96.5
93.7
3.1M -0.42%
Feb 4 95.63 92.89
96.76
92.89
4.0M 3.95%
Feb 3 92 91.58
92.97
90.21
2.9M -1.18%
Feb 2 93.1 93.56
93.84
91.5
2.5M -0.43%
Feb 1 93.5 91.18
95.1
90.28
3.8M 1.31%
Jan 31 92.29 90.77
93.13
88.86
3.1M 1.42%
Jan 28 91 89.91
92.44
88.7
5.7M 1.47%
Jan 27 89.68 89
90.76
86.42
5.0M 2.21%
Jan 26 87.74 94.5
94.59
86.67
5.2M -4.11%
Jan 25 91.5 88.91
92.08
85.5
4.6M 3.11%
Jan 24 88.74 84.88
89.45
83.56
4.3M 1.20%
Jan 21 87.69 88.48
88.9
85.44
3.8M -1.44%
Jan 20 88.97 90.3
93.05
88.59
4.5M -2.48%
Jan 19 91.23 93
93.53
90.3
2.6M -1.03%
Jan 18 92.18 94.29
94.51
90.23
2.6M 0.44%
Jan 14 91.78 90.25
92.28
90.02
2.3M 1.29%
Jan 13 90.61 91.55
93.37
90.37
3.0M -1.06%
Jan 12 91.58 90.98
92.03
90.01
2.5M 1.71%
Jan 11 90.04 86.53
90.65
85.1
2.8M 5.74%
Jan 10 85.15 86.3
86.6
83.11
2.7M -1.7%
Jan 7 86.62 85.99
87.36
85.02
2.6M 1.61%
Jan 6 85.25 84.2
86.22
83.12
3.1M 5.47%
Jan 5 80.83 82.3
83.45
80.5
3.0M -0.41%
Jan 4 81.16 78.32
81.96
78.21
3.0M 5.69%
Jan 3 76.79 73.9
76.88
73.63
1.4M 3.73%
Dec 31 74.03 73.6
74.56
73.41
952K 0.09%
Dec 30 73.96 74.95
75.79
73.71
1.0M -0.95%
Dec 29 74.67 74.95
75.92
74.34
784K -0.81%
Dec 28 75.28 75.98
76.53
74.9
827K -0.44%
Dec 27 75.61 73.29
75.66
72.38
1.4M 2.88%
Dec 23 73.49 74.49
75.22
73.47
1.2M -0.84%
Dec 22 74.11 74.11
75.06
73.11
1.5M -0.52%
Dec 21 74.5 72.34
74.83
72.05
2.4M 4.66%
Dec 20 71.18 69.73
71.3
68.32
2.3M -0.61%
Dec 17 71.62 75.28
75.38
71.34
5.3M -5.3%
Dec 16 75.63 76.3
78.57
75.54
1.8M 0.32%
Dec 15 75.39 75.92
76.12
73.07
2.0M -1.04%
Dec 14 76.18 76.14
77.05
75.13
2.2M -1.14%
Dec 13 77.06 77.64
78
75.97
1.7M -2.65%
Dec 10 79.16 79.76
79.93
77.54
1.5M 0.52%
Dec 9 78.75 79.4
80.1
78.22
1.8M -2.25%
Dec 8 80.56 80.53
81.58
80.18
1.7M 0.74%
Dec 7 79.97 78.93
82.27
78.81
2.1M 3.64%
Dec 6 77.16 77.91
78.41
76.2
2.3M 1.69%
Dec 3 75.88 78.6
78.79
75.2
1.8M -1.63%
Dec 2 77.14 72.73
77.72
71.06
2.2M 5.87%
Dec 1 72.86 76.86
78.27
72.72
2.8M -2.23%
Nov 30 74.52 74.07
76.89
73.8
4.0M -2.04%
Nov 29 76.07 78.44
79.06
75.82
2.0M 0.04%
Nov 26 76.04 76.72
77.69
74.4
2.6M -6.87%
Nov 24 81.65 80.64
82.98
80.64
1.1M 0.09%
Nov 23 81.58 79.23
82.21
79.01
1.9M 5.12%
Nov 22 77.61 76.13
79.4
75.83
1.6M 2.02%
Nov 19 76.07 78.6
78.95
75.37
2.5M -5.78%
Nov 18 80.74 79.61
81.81
78.91
1.5M 1.06%
Nov 17 79.89 80.36
82.23
79.5
1.7M -1.77%
Nov 16 81.33 82.51
83
80.37
1.2M -1.18%
Nov 15 82.3 81.96
83.34
80.87
1.3M 0.15%
Nov 12 82.18 80.86
82.28
80.55
1.6M 1.06%
Nov 11 81.32 81.95
82.86
81.28
931K -0.59%
Nov 10 81.8 85.44
85.82
81.3
1.6M -5.21%
Nov 9 86.3 86.02
86.9
84.64
1.2M -0.13%
Nov 8 86.41 83.7
86.83
83.18
2.0M 4.68%
Nov 5 82.55 83.53
83.6
81.94
1.8M 0.51%
Nov 4 82.13 83.35
83.81
81.18
1.5M 0.62%
Nov 3 81.62 81.02
82.47
80.37
2.2M -0.83%
Nov 2 82.3 83.85
84.39
82.08
1.6M -2.71%
Nov 1 84.59 83.88
85.19
83.39
1.5M 2.45%
Oct 29 82.57 83.69
84.36
81.63
2.0M -1.28%
Oct 28 83.64 84.14
85.44
82.47
2.2M -1.23%
Oct 27 84.68 85.97
89.64
83.4
2.7M -5.04%
Oct 26 89.17 88.73
90.16
88.22
1.6M 0.76%
Oct 25 88.5 89.75
91.01
88.39
1.9M -0.16%
Oct 22 88.64 88.37
89.42
86.94
1.9M 1.29%
Oct 21 87.51 89.1
89.79
86.95
2.1M -2.29%
Oct 20 89.56 89
89.81
88.35
2.6M -0.6%
Oct 19 90.1 89.57
90.53
88.62
2.0M 1.07%
Oct 18 89.15 91.07
92.02
87.74
2.0M -1.11%
Oct 15 90.15 91.13
91.85
89.96
2.3M 0.23%
Oct 14 89.94 90.14
90.9
88.79
1.5M 0.78%
Oct 13 89.24 88.29
90.19
87.49
1.8M -0.9%
Oct 12 90.05 89.64
92.79
89.54
2.5M 0.22%
Oct 11 89.85 90.84
92.41
88.63
3.0M 0.79%
Oct 8 89.15 84.62
89.35
84.13
2.5M 6.63%
Oct 7 83.61 83.38
84.01
82.32
3.1M 0.88%
Oct 6 82.88 82.41
83.77
81.13
3.1M -1.46%
Oct 5 84.11 83.73
84.98
82.72
2.8M 1.61%
Oct 4 82.78 82.59
84.04
81.67
2.8M 2.02%
Oct 1 81.14 78.63
81.47
78.53
2.0M 3.88%
Sep 30 78.11 78.37
78.86
76.85
2.5M -0.32%
Sep 29 78.36 78.26
78.83
77.28
2.3M -0.38%
Sep 28 78.66 80.36
80.84
77.78
2.3M -0.58%
Sep 27 79.12 77.55
79.44
77.23
2.7M 5.02%
Sep 24 75.34 74.02
75.96
73.72
2.0M 0.86%
Sep 23 74.7 71.27
75.1
71
2.8M 5.48%
Sep 22 70.82 68.66
71.21
68.66
2.9M 5.21%
Sep 21 67.31 68.78
69.16
66.22
2.1M -0.43%
Sep 20 67.6 68.88
69.19
66.2
3.2M -5.24%
Sep 17 71.34 72.47
73.33
70.82
3.9M -1.14%
Sep 16 72.16 72.2
72.87
71.14
2.6M -0.67%
Sep 15 72.65 70.33
72.83
70.33
3.1M 5.43%
Sep 14 68.91 72.02
72.07
68.64
1.8M -3.47%
Sep 13 71.39 68.99
71.51
68.71
2.8M 5.34%
Sep 10 67.77 69.87
70
67.71
1.3M -1.18%
Sep 9 68.58 68.23
70.4
67.64
2.1M -0.15%
Sep 8 68.68 70.74
70.97
68.64
1.4M -2.04%
Sep 7 70.11 69.46
70.71
68.98
1.4M 0.29%
Sep 3 69.91 70.64
71.69
69.57
1.4M -1.91%
Sep 2 71.27 70.2
72.39
69.88
2.6M 3.58%
Sep 1 68.81 68.67
69.08
67.88
2.2M 0.09%
Aug 31 68.75 68.72
69.56
68.15
2.0M -0.48%
Aug 30 69.08 70.1
70.38
69.03
1.2M -1.1%
Aug 27 69.85 68.32
70.57
68.32
1.2M 3.64%
Aug 26 67.4 68.86
69.35
67.39
1.5M -2.8%
Aug 25 69.34 68.34
69.65
67.5
1.9M 1.69%
Aug 24 68.19 67.63
68.26
66.29
3.0M 2.16%
Aug 23 66.75 66.2
67.67
66.19
2.5M 3.78%
Aug 20 64.32 63.07
65.11
62.78
2.6M 1.15%
Aug 19 63.59 63.15
64.09
61.93
2.9M -1.78%
Aug 18 64.74 66.48
66.87
64.68
1.7M -2.5%
Aug 17 66.4 67
67.76
66
1.8M -1.57%
Aug 16 67.46 68.7
68.81
67.37
2.1M -3.55%
Aug 13 69.94 71.97
71.97
69.9
1.7M -2.85%
Aug 12 71.99 72.9
73.48
71.42
1.4M -1.09%
Aug 11 72.78 71.9
72.95
71.07
1.9M 0.23%
Aug 10 72.61 72.27
72.65
71.72
2.3M 1.35%
Aug 9 71.64 71.78
72.65
71.38
1.8M -2.05%
Aug 6 73.14 74.17
74.47
72.7
1.6M -0.08%
Aug 5 73.2 72.65
74.29
72.13
1.6M 1.85%
Aug 4 71.87 73.39
74.3
71.57
1.9M -4.15%
Aug 3 74.98 73.51
75.1
72.55
2.3M 1.63%
Aug 2 73.78 76.79
77.92
73.71
2.0M -3.48%
Jul 30 76.44 77.33
77.62
75.39
1.6M -1.57%
Jul 29 77.66 78.69
79.16
77.25
1.9M 0.22%
Jul 28 77.49 74.39
78.28
73.85
2.5M 4.63%
Jul 27 74.06 74.92
75.12
73.54
2.1M -2.36%
Jul 26 75.85 74.57
75.9
74.18
1.7M 1.99%
Jul 23 74.37 75.05
75.15
73.56
1.3M -0.83%
Jul 22 74.99 76.54
76.56
74.75
1.1M -1.72%
Jul 21 76.3 76.33
77.18
75.43
1.8M 2.77%
Jul 20 74.24 73.56
75.36
72.84
2.7M 0.80%
Jul 19 73.65 73.78
74.88
72.43
2.8M -3.56%
Jul 16 76.37 79.25
79.6
76.08
2.1M -2.56%
Jul 15 78.38 79.2
80.38
77.98
2.3M -2.5%
Jul 14 80.39 84.58
85.71
80.03
2.2M -4.19%
Jul 13 83.91 84.09
84.83
83.18
1.0M -0.82%
Jul 12 84.6 82.84
85.17
82.33
1.2M 0.70%
Jul 9 84.01 84.41
84.44
81.91
2.3M 1.71%
Jul 8 82.6 81.81
83.72
81.38
2.0M -0.89%
Jul 7 83.34 84.99
85.72
82.38
1.8M -2.16%
Jul 6 85.18 87.96
87.96
85.08
2.0M -3.39%
Jul 2 88.17 88.12
88.64
87.65
941K -0.81%
Jul 1 88.89 89.74
90.32
88.22
1.4M 1.80%
Jun 30 87.32 87
88.81
86.82
1.4M 1.31%
Jun 29 86.19 87.46
88.63
86.13
1.3M 0.01%
Jun 28 86.18 88.73
88.73
85.39
2.0M -3.52%
Jun 25 89.32 89.2
89.47
87.66
2.6M 0.93%
Jun 24 88.5 88.3
88.84
87.41
2.1M 0.24%
Jun 23 88.29 89.84
91.09
88.21
1.4M -0.37%
Jun 22 88.62 89.88
90.16
88.07
2.3M -1.97%
Jun 21 90.4 85.41
90.61
84.79
2.4M 7.17%
Jun 18 84.35 83.86
85.26
82.93
4.3M -1.49%
Jun 17 85.63 88.39
88.86
84.05
2.3M -3.26%
Jun 16 88.52 89.95
90.54
87.88
2.5M -2.36%
Jun 15 90.66 89.19
90.77
89.02
1.2M 2.24%
Jun 14 88.67 89.83
90.67
87.6
1.4M -1.13%
Jun 11 89.68 89.6
90.1
89.08
1.2M 0.73%
Jun 10 89.03 90.33
90.97
87.87
1.1M 0.17%
Jun 9 88.88 89.36
90.03
88.51
1.9M -1.44%
Jun 8 90.18 88.16
90.36
86.86
2.2M 1.27%
Jun 7 89.05 88.63
89.56
88.32
1.1M 0.15%
Jun 4 88.92 88.61
89
86.96
1.3M 1.62%
Jun 3 87.5 88
88.58
87.28
2.1M -1.02%
Jun 2 88.4 88.28
89.04
87.1
1.8M 0.72%
Jun 1 87.77 86.69
88.21
86.15
2.4M 4.71%
May 28 83.82 85.5
85.67
83.68
1.5M -1.61%
May 27 85.19 84.34
85.59
83.77
2.5M 1.42%
May 26 84 82.48
84.29
81.74
1.3M 1.90%
May 25 82.43 83.84
84.37
82.15
1.5M -2.09%
May 24 84.19 82.84
84.32
81.68
1.6M 2.75%
May 21 81.94 82.99
83.8
81.87
1.8M -0.02%
May 20 81.96 82.67
82.69
80.63
2.0M -0.93%
May 19 82.73 82.88
83.87
81.08
2.1M -2.43%
May 18 84.79 86.32
86.94
84.56
1.5M -1.89%
May 17 86.42 83.7
86.5
83.56
2.0M 2.48%
May 14 84.33 80.74
84.5
80.74
2.0M 6.13%
May 13 79.46 80
82.03
78.82
2.1M -2.07%
May 12 81.14 81.74
84.31
80.88
1.8M -0.01%
May 11 81.15 80.88
82.25
79.74
1.7M -1.71%
May 10 82.56 83.5
84.27
82.1
2.2M 0.04%
May 7 82.53 79.98
82.74
79.31
1.8M 1.53%
May 6 81.29 80.99
81.4
77.45
3.2M 0.42%
May 5 80.95 78.35
81.57
77.44
3.2M 4.91%
May 4 77.16 77.37
78.37
76.14
2.1M 0.27%
May 3 76.95 75.71
77.13
75.34
2.0M 3.27%
Apr 30 74.51 75.5
77.38
74.39
2.2M -2.91%
Apr 29 76.74 77
78.25
75.8
2.1M 1.05%
Apr 28 75.94 70.14
76.95
70
4.1M 7.79%
Apr 27 70.45 68.57
70.83
68.56
2.0M 3.37%
Apr 26 68.15 67.4
68.4
67.06
1.8M 1.28%
Apr 23 67.29 67.29
67.78
66.7
1.8M 0.40%
Apr 22 67.02 68.22
68.6
66.44
1.6M -1.47%
Apr 21 68.02 66.65
68.35
66.47
2.9M 0.43%
Apr 20 67.73 69.39
69.39
66.36
3.0M -2.41%
Apr 19 69.4 69.62
70.69
68.52
1.5M 0.09%
Apr 16 69.34 70.97
70.97
69.15
2.3M -1.74%
Apr 15 70.57 72.17
72.2
70.28
2.1M -2.41%
Apr 14 72.31 71.3
74.1
71.03
3.2M 2.52%
Apr 13 70.53 72.7
72.7
70.41
2.0M -3.32%
Apr 12 72.95 74.58
74.98
72.93
2.4M -1.15%
Apr 9 73.8 73.61
74.67
73.05
2.4M 0.50%
Apr 8 73.43 72.08
73.66
71.56
2.6M 0.58%
Apr 7 73.01 71.32
73.15
71.21
2.0M 2.14%
Apr 6 71.48 71.2
73.84
71.2
1.4M 1.02%
Apr 5 70.76 73.72
73.76
70.73
1.6M -4.99%
Apr 1 74.48 71.74
74.55
71.35
1.9M 5.26%
Mar 31 70.76 71.81
72.33
70.7
2.0M -0.39%
Mar 30 71.04 70.97
71.86
70
1.3M -0.8%
Mar 29 71.61 71.75
72.5
70.5
1.8M -0.98%
Mar 26 72.32 70.72
72.4
69.99
1.7M 4.89%
Mar 25 68.95 67.46
69.15
66.2
2.2M -0.19%
Mar 24 69.08 68.35
69.82
68.03
2.0M 3.17%
Mar 23 66.96 66.66
68.51
66
2.7M -2.25%
Mar 22 68.5 68.73
69.42
67.99
2.3M -0.16%
Mar 19 68.61 67.79
70.05
66.71
4.7M 1.92%
Mar 18 67.32 69.94
70.27
67.06
2.4M -4.98%
Mar 17 70.85 69.02
71.22
68.8
2.3M 2.67%
Mar 16 69.01 70.04
70.19
68.55
2.0M -3.46%
Mar 15 71.48 71.97
72.06
70.63
1.6M -1.39%
Mar 12 72.49 73.42
73.5
72.25
1.7M -0.96%
Mar 11 73.19 71.5
73.98
71.01
2.7M 3.24%
Mar 10 70.89 70.25
72.04
69.55
3.2M 0.55%
Mar 9 70.5 72.56
74.29
70.38
2.9M -4.45%
Mar 8 73.78 75.04
76.24
73.15
2.2M -1.68%
Mar 5 75.04 73.6
75.7
71.52
3.8M 6%
Mar 4 70.79 67.91
72.32
67.64
3.4M 4.66%
Mar 3 67.64 65.49
69.6
65.37
2.2M 4.50%
Mar 2 64.73 65.99
66.79
64.61
2.5M -1.22%
Mar 1 65.53 66.31
67.25
65.08
2.1M 0%
Feb 26 65.53 66.01
66.79
63.15
2.4M -2.14%
Feb 25 66.96 69.25
69.52
66.47
2.6M -2.67%
Feb 24 68.8 68.29
70.5
67.15
4.3M 0.79%
Feb 23 68.26 66.4
68.27
63.37
2.9M 4.36%
Feb 22 65.41 63.68
66.91
63.68
2.5M 2.88%
Feb 19 63.58 61
63.69
60.85
2.4M 4.71%
Feb 18 60.72 61.6
62.32
60.39
1.8M -1.78%
Feb 17 61.82 61.64
63.05
60.91
1.8M 0.11%
Feb 16 61.75 61.27
62.61
60.51
2.2M 2.92%
Feb 12 60 57.5
60.13
57.5
2.2M 3.59%
Feb 11 57.92 59.78
60.2
57.36
2.2M -2.98%
Feb 10 59.7 58.87
60.5
58.69
2.4M 2.14%
Feb 9 58.45 59.73
59.99
58.37
2.2M -3.2%
Feb 8 60.38 57.8
60.55
57.77
1.9M 6.04%
Feb 5 56.94 59.2
59.28
56.88
2.1M -1.61%
Feb 4 57.87 58.69
58.85
56.33
2.4M -0.84%
Feb 3 58.36 54.84
58.43
54.56
2.4M 7.12%
Feb 2 54.48 56.34
56.69
54.4
1.6M -0.04%
Feb 1 54.5 55.02
55.38
53.43
1.4M 0.96%
Jan 29 53.98 55.42
56.14
53.67
1.7M -3.43%
Jan 28 55.9 56.57
57.16
54.41
2.1M -0.13%
Jan 27 55.97 56.7
59.04
54.75
2.6M -2.13%
Jan 26 57.19 58.52
60.11
57.09
1.9M -1.48%
Jan 25 58.05 58.85
59.22
57.21
2.9M -3.14%
Jan 22 59.93 58.84
60.36
58.07
2.1M -1.28%
Jan 21 60.71 62
62.25
59
2.3M -2.49%
Jan 20 62.26 62.93
62.93
61.51
1.1M 0.19%
Jan 19 62.14 61.84
62.86
61.05
2.1M 1.80%
Jan 15 61.04 62.51
62.56
60.25
2.0M -4.3%
Jan 14 63.78 62.57
64.82
62.57
1.7M 2.71%
Jan 13 62.1 63.61
63.8
61.53
1.2M -2.73%
Jan 12 63.84 61.64
63.9
61.17
2.0M 4.76%
Jan 11 60.94 58.6
60.96
58.26
1.2M 1.15%
Jan 8 60.25 61.62
61.93
59.93
1.7M -1.49%
Jan 7 61.16 60
61.69
59.65
1.8M 2.39%
Jan 6 59.73 57.46
59.98
56.69
2.8M 5.64%
Jan 5 56.54 53.54
57.78
53.54
2.4M 7.08%
Jan 4 52.8 53.85
54.6
52.65
2.1M 0.02%
Dec 31 52.79 53.48
53.49
52.36
1.4M -1.82%
Dec 30 53.77 52.47
53.91
52.47
1.5M 2.28%
Dec 29 52.57 53.2
53.56
52.18
901K -0.49%
Dec 28 52.83 53.98
54.87
52.64
895K -1.33%
Dec 24 53.54 54.19
54.25
53.28
783K -1.22%
Dec 23 54.2 52.69
54.93
52.69
1.2M 4.05%
Dec 22 52.09 54.19
54.38
52.03
1.9M -4.05%
Dec 21 54.29 53.53
55
52.83
1.9M -2.97%
Dec 18 55.95 56.92
57.54
55.29
4.8M -1.27%
Dec 17 56.67 57.3
57.86
56.14
2.0M 0.09%
Dec 16 56.62 56.72
57.62
55.28
2.9M 0.39%
Dec 15 56.4 54.73
56.48
54.1
2.3M 4.64%
Dec 14 53.9 57.44
58
53.66
1.8M -4.82%
Dec 11 56.63 56.75
57.42
56.01
1.9M -1.17%
Dec 10 57.3 54.17
58.25
54.17
3.8M 5.93%
Dec 9 54.09 53.51
54.89
52.62
2.1M 2.54%
Dec 8 52.75 51.63
53.47
51.55
1.6M 0.42%
Dec 7 52.53 53.65
53.65
52
2.0M -3.42%
Dec 4 54.39 52.19
54.39
52.04
2.3M 6.65%
Dec 3 51 49.6
52
48.95
1.9M 3.85%
Dec 2 49.11 47.49
50.04
47.1
1.9M 2.83%
Dec 1 47.76 48.9
49.84
47.39
3.0M 1.23%
Nov 30 47.18 50.06
50.98
46.88
4.3M -7.07%
Nov 27 50.77 51.83
52.53
50.48
1.3M -3.44%
Nov 25 52.58 52.8
54.02
52.17
2.2M -1.98%
Nov 24 53.64 51.59
54.47
50.65
3.6M 7.41%
Nov 23 49.94 47.53
49.98
47.51
3.0M 7.31%
Nov 20 46.54 46.81
47.11
46.06
1.7M -1.13%
Nov 19 47.07 45.55
47.18
44.8
1.7M 2.26%
Nov 18 46.03 47.41
48.4
45.91
2.7M -2.71%
Nov 17 47.31 46.37
47.39
44.69
2.8M 1.05%
Nov 16 46.82 45.42
47.05
44.36
3.2M 7.83%
Nov 13 43.42 42
43.73
41.91
1.7M 4.40%
Nov 12 41.59 43.75
44.17
41.09
3.2M -5.48%
Nov 11 44 45.15
45.4
43.54
2.7M -1.76%
Nov 10 44.79 44.18
44.82
42.6
3.0M 3.23%
Nov 9 43.39 40.85
45.08
40.85
4.6M 18.91%
Nov 6 36.49 36.86
37.76
36.44
1.7M -1.38%
Nov 5 37 37.22
38.33
36.96
1.3M -0.59%
Nov 4 37.22 37.08
38.25
35.91
2.5M 0.84%
Nov 3 36.91 38.44
38.68
36.42
2.3M -2.97%
Nov 2 38.04 37.81
38.46
36.82
2.4M 2.20%
Oct 30 37.22 36.92
37.5
36.3
1.8M 0.11%
Oct 29 37.18 34.88
37.31
34.82
2.3M 2.93%
Oct 28 36.12 36.4
37.93
35.25
3.4M -3.42%
Oct 27 37.4 37.27
37.72
36.78
2.0M -0.08%
Oct 26 37.43 38.46
38.53
37.17
2.4M -4.93%
Oct 23 39.37 39.55
39.91
39.01
1.6M 0.31%
Oct 22 39.25 37.25
39.31
37.2
1.9M 5.54%
Oct 21 37.19 37.33
38.05
36.92
1.8M -1.74%
Oct 20 37.85 36.9
38.16
36.75
2.1M 3.42%
Oct 19 36.6 38.48
38.64
36.5
2.1M -3.84%
Oct 16 38.06 39.15
39.68
38
1.6M -3.2%
Oct 15 39.32 37.79
39.38
37.52
1.5M 1.89%
Oct 14 38.59 38.78
40.35
38.54
1.4M -0.16%
Oct 13 38.65 38.52
39.48
38.28
1.9M 0.03%
Oct 12 38.64 37.78
38.82
37.02
1.6M 1.52%
Oct 9 38.06 39.13
39.4
37.73
1.6M -1.37%
Oct 8 38.59 38.17
38.71
37.67
2.2M 2.42%
Oct 7 37.68 38.21
38.65
36.62
3.6M -0.76%
Oct 6 37.97 40.15
40.56
37.84
2.7M -3.53%
Oct 5 39.36 38.32
39.38
38.18
2.6M 4.38%
Oct 2 37.71 37.49
38.66
37.47
3.2M -3.26%
Oct 1 38.98 40
40.38
38.66
3.1M -4.76%
Sep 30 40.93 40.47
41.58
40.47
1.8M 0.59%
Sep 29 40.69 40.83
40.88
39.77
1.9M -0.83%
Sep 28 41.03 41.23
41.54
40.28
1.9M 1.36%
Sep 25 40.48 39.21
40.88
38.92
2.8M 2.61%
Sep 24 39.45 38.72
39.98
38.29
2.9M 0.13%
Sep 23 39.4 41.62
41.93
39.29
1.7M -4.44%
Sep 22 41.23 41.25
41.79
40.6
1.8M 0.19%
Sep 21 41.15 41.81
42.4
40.73
3.6M -4.35%
Sep 18 43.02 44.28
44.65
42.98
5.0M -2.78%
Sep 17 44.25 43.33
44.67
43.3
3.3M 0.11%
Sep 16 44.2 43.59
44.87
43.14
4.6M 3.15%
Sep 15 42.85 43.95
44.3
42.76
2.1M -2.26%
Sep 14 43.84 43.27
44.95
42.84
2.3M 1.36%
Sep 11 43.25 43.56
43.74
42.72
2.2M -0.62%
Sep 10 43.52 46.92
46.92
43.47
3.4M -7.31%
Sep 9 46.95 45.96
47.65
45.76
2.2M 2.74%
Sep 8 45.7 45.97
46.86
44.15
2.6M -3.08%
Sep 4 47.15 47.05
47.84
46.41
2.0M 1.59%
Sep 3 46.41 45.63
47.47
45.4
2.4M 1.13%
Sep 2 45.89 45.7
46.73
45.37
1.8M -0.11%
Sep 1 45.94 45.7
45.98
45.1
1.5M -0.22%
Aug 31 46.04 46.94
47.01
45.69
1.6M -1.92%
Aug 28 46.94 46.71
47.02
45.91
1.7M 1.12%
Aug 27 46.42 46.61
47.06
45.78
1.7M 0.26%
Aug 26 46.3 48.12
48.12
46.26
1.5M -4.18%
Aug 25 48.32 48.78
48.78
47.35
1.9M 1.02%
Aug 24 47.83 47.91
48.46
47.1
1.7M 0.67%
Aug 21 47.51 47.84
48.16
46.94
1.6M -1.31%
Aug 20 48.14 47.83
48.83
47.58
2.1M -0.72%
Aug 19 48.49 49.74
50.22
48.48
2.4M -3.06%
Aug 18 50.02 51.77
52.58
48.65
2.4M -4.67%
Aug 17 52.47 53.58
53.58
51.61
1.4M -2.44%
Aug 14 53.78 52.24
53.79
52.08
1.2M 1.99%
Aug 13 52.73 53.48
54.03
52.53
1.6M -2.04%
Aug 12 53.83 54.8
54.8
53.27
2.1M 0.58%
Aug 11 53.52 56.33
56.86
53.39
2.4M -2.94%
Aug 10 55.14 53.58
55.59
53.33
2.8M 3.98%
Aug 7 53.03 52.83
53.54
52.28
2.3M -0.67%
Aug 6 53.39 53.08
53.71
52.57
1.6M -0.41%
Aug 5 53.61 51.96
54.2
51.39
3.3M 5.78%
Aug 4 50.68 49.65
50.84
49.65
1.7M 1.69%
Aug 3 49.84 49.32
50.46
48.56
1.6M 1.28%
Jul 31 49.21 47.12
49.29
46.96
2.3M 3.51%
Jul 30 47.54 48.64
49.04
46.54
2.7M -4.92%
Jul 29 50 50.01
50.3
48.75
2.5M 3.95%
Jul 28 48.1 49.99
50.31
47.97
2.5M -4.35%
Jul 27 50.29 50.15
50.95
49.74
1.1M -0.34%
Jul 24 50.46 51.23
51.91
50.39
1.1M -1.14%
Jul 23 51.04 51.37
51.81
50.11
1.6M -2.02%
Jul 22 52.09 51.25
52.57
50.1
1.8M -0.33%
Jul 21 52.26 49.06
52.9
49.06
3.0M 8.42%
Jul 20 48.2 47.92
49.37
47.89
2.0M 0.69%
Jul 17 47.87 49.05
49.8
47.71
1.5M -1.64%
Jul 16 48.67 48.2
49.42
47.29
1.4M 0.02%
Jul 15 48.66 48.8
49.06
46.97
3.0M 2.49%
Jul 14 47.48 45.08
47.6
44.78
2.1M 4.74%
Jul 13 45.33 45.26
46.58
44.02
2.2M 0.96%
Jul 10 44.9 44.38
45.62
44.14
2.6M 0.49%
Jul 9 44.68 48.99
49.2
44.62
4.4M -9.41%
Jul 8 49.32 48.46
49.7
48.14
1.9M 1.99%
Jul 7 48.36 48.79
49.92
48.14
1.9M -2.28%
Jul 6 49.49 52.46
52.46
48.82
2.7M -3.88%
Jul 2 51.49 51.2
52.08
51
1.9M 3.29%
Jul 1 49.85 51.72
52.3
49.54
1.9M -3.78%
Jun 30 51.81 49.31
52.19
49.31
2.2M 3.74%
Jun 29 49.94 48.88
49.96
48.42
1.6M 3.01%
Jun 26 48.48 49.92
50.08
48.2
2.7M -4.25%
Jun 25 50.63 48.59
50.71
48.01
1.5M 3.41%
Jun 24 48.96 51.53
51.8
48.9
2.0M -6.58%
Jun 23 52.41 52.5
53.72
52.31
2.2M 1.14%
Jun 22 51.82 50.94
51.97
50.17
1.9M 1.13%
Jun 19 51.24 53.55
53.55
51.24
4.9M -0.79%
Jun 18 51.65 49.87
51.99
49.65
2.1M 2.46%
Jun 17 50.41 51.94
52.06
50.41
1.9M -3.45%
Jun 16 52.21 52.5
52.56
49.75
2.4M 5.26%
Jun 15 49.6 46.76
49.92
46.26
2.3M -0.02%
Jun 12 49.61 51.11
51.71
47.92
2.9M 2.14%
Jun 11 48.57 49.55
51.86
48.21
3.5M -9.33%
Jun 10 53.57 56.18
56.73
53.54
2.2M -7.11%
Jun 9 57.67 57.09
58.65
56.4
2.8M -3.85%
Jun 8 59.98 59.83
60.03
58.01
4.4M 5.17%
Jun 5 57.03 56
57.93
55.45
6.3M 8.67%
Jun 4 52.48 51.82
53.23
51.1
1.7M 0.71%
Jun 3 52.11 52.81
52.99
50.66
2.2M 0.72%
Jun 2 51.74 50.08
52.01
49.73
3.2M 6.24%
Jun 1 48.7 47.59
48.94
47.11
2.5M 2.59%
May 29 47.47 48.75
48.75
46.48
2.7M -2%
May 28 48.44 49.56
49.79
48.33
2.2M -1.92%
May 27 49.39 49.43
49.57
47.34
1.5M 1.56%
May 26 48.63 49.07
49.61
48.08
1.9M 3.25%
May 22 47.1 46.64
47.19
46.26
1.9M -0.3%
May 21 47.24 47.65
48.2
46.51
1.3M -0.21%
May 20 47.34 47.18
48.37
47
1.6M 3.23%
May 19 45.86 49.3
49.3
45.76
1.9M -6.62%
May 18 49.11 47.22
50.05
46.92
3.1M 11.44%
May 15 44.07 42.45
45.23
42.33
2.6M 3.04%
May 14 42.77 41.54
43.89
40.3
2.8M 0.97%
May 13 42.36 45.1
46.07
41.88
2.8M -5.45%
May 12 44.8 47.5
47.75
44.59
2.5M -4.94%
May 11 47.13 47.74
48.3
46.82
2.0M -2.78%
May 8 48.48 47.69
48.51
47.11
2.1M 4.48%
May 7 46.4 46.9
48.7
45.71
3.0M 3.09%
May 6 45.01 46.1
46.65
44.55
2.7M -2.45%
May 5 46.14 49
49.18
45.89
2.7M -0.32%
May 4 46.29 43.13
46.72
42.71
3.5M 4.54%
May 1 44.28 47.28
47.74
43.97
2.8M -8.96%
Apr 30 48.64 49.62
50.4
47.47
3.9M -0.75%
Apr 29 49.01 46.58
49.27
45.81
4.0M 10.63%
Apr 28 44.3 44.17
44.67
42.83
2.6M 2.62%
Apr 27 43.17 41.37
43.48
40.44
2.4M 1.67%
Apr 24 42.46 42.64
43.34
40.71
4.0M 1.90%
Apr 23 41.67 41.66
42.67
40.63
3.6M 5.82%
Apr 22 39.38 38.56
39.51
37.1
3.2M 8.28%
Apr 21 36.37 34.13
37.18
33.73
4.2M 1.22%
Apr 20 35.93 33.96
37.42
33.69
4.4M -3.8%
Apr 17 37.35 32.99
37.54
32.62
4.4M 14.78%
Apr 16 32.54 34.86
34.89
32.41
4.3M -8.13%
Apr 15 35.42 36
36.68
34.02
4.7M -8.24%
Apr 14 38.6 39.42
39.56
38.05
3.1M -3.28%
Apr 13 39.91 41.77
42.27
39.32
2.5M -1.16%
Apr 9 40.38 41.32
43.8
38.55
5.2M 3.06%
Apr 8 39.18 35.97
39.37
35.79
3.1M 11.50%
Apr 7 35.14 37.87
38.99
34.99
3.7M 0.03%
Apr 6 35.13 33.95
35.63
32.59
3.6M 4.80%
Apr 3 33.52 36.96
37.42
31.05
5.7M -5.04%
Apr 2 35.3 33.73
37.5
32.15
5.3M 10.38%
Apr 1 31.98 32.19
32.53
30.58
3.9M -3.96%
Mar 31 33.3 33.29
35.34
32.62
3.6M 4.29%
Mar 30 31.93 32.76
33.19
29.83
7.6M -6.17%
Mar 27 34.03 34.9
35.85
33.76
3.2M -7.22%
Mar 26 36.68 34.82
37.62
34.51
4.2M 5.58%
Mar 25 34.74 34.76
37.17
32.71
4.1M 0.64%
Mar 24 34.52 31.23
34.9
30.38
4.2M 19.41%
Mar 23 28.91 30.7
31.3
27.77
5.4M -5.8%
Mar 20 30.69 32.03
32.82
29.59
5.9M -1.41%
Mar 19 31.13 30.4
33.73
29.12
4.7M 3.28%
Mar 18 30.14 28.39
30.43
26.06
8.2M -1.57%
Mar 17 30.62 30.94
34.49
29.8
7.5M -1.38%
Mar 16 31.05 31
33.71
30.47
7.2M -11.08%
Mar 13 34.92 35.2
37.24
31
6.3M 6.33%
Mar 12 32.84 33.7
35.24
32.19
8.1M -10.49%
Mar 11 36.69 37.89
38.85
35.33
8.0M -7.54%
Mar 10 39.68 36.71
39.88
32.49
9.6M 20.32%
Mar 9 32.98 35.2
36.3
27.6
14.2M -33.67%
Mar 6 49.72 52.36
53.46
48.34
10.5M -8.74%
Mar 5 54.48 55.1
55.53
53.49
4.9M -4.42%
Mar 4 57 59.05
59.05
55.97
3.4M -1.21%
Mar 3 57.7 57.36
58.61
56.03
4.2M 0.89%
Mar 2 57.19 56.88
57.43
54.67
4.8M 1.80%
Feb 28 56.18 52.01
56.19
52.01
6.1M 2.11%
Feb 27 55.02 53.88
57.25
51.88
5.8M -1.54%
Feb 26 55.88 57.63
58.18
55.88
3.3M -2.63%
Feb 25 57.39 60.39
60.52
56.6
3.1M -4.7%
Feb 24 60.22 61.29
61.8
59.38
2.7M -6.52%
Feb 21 64.42 63.9
64.7
63.1
1.9M -0.46%
Feb 20 64.72 63.8
64.98
63.09
2.5M 1.81%
Feb 19 63.57 61.85
63.99
61.55
4.0M 3.97%
Feb 18 61.14 59.44
61.37
59.18
2.6M 1.33%
Feb 14 60.34 60.32
62.04
59.82
7.0M 0.58%
Feb 13 59.99 58.2
60.04
57.91
3.8M 2.08%
Feb 12 58.77 57.38
58.99
57.29
4.0M 4.65%
Feb 11 56.16 56.03
56.65
55.64
1.8M 2.20%
Feb 10 54.95 54.92
55.16
53.94
2.6M -0.9%
Feb 7 55.45 56.28
56.65
54.99
3.1M -2.77%
Feb 6 57.03 59.2
59.31
57.02
3.0M -3.84%
Feb 5 59.31 58.91
59.55
58.02
3.1M 2.84%
Feb 4 57.67 57.7
58.5
56.88
3.0M 2.20%
Feb 3 56.43 56.9
58.02
56.25
3.3M -0.25%
Jan 31 56.57 57.62
57.69
56.11
3.6M -3.4%
Jan 30 58.56 57.48
58.94
57.19
4.4M 1.28%
Jan 29 57.82 62.24
62.24
57.52
6.6M -6.92%
Jan 28 62.12 62.78
64.08
61.72
11.5M -0.05%
Jan 27 62.15 62.54
63.25
61.93
5.0M -3.51%
Jan 24 64.41 66.26
66.38
63.57
2.1M -3.19%
Jan 23 66.53 65.92
67.31
64.7
2.1M -1%
Jan 22 67.2 68.07
68.73
67.08
2.2M -1.88%
Jan 21 68.49 69.26
69.61
68.44
2.1M -2.02%
Jan 17 69.9 70.39
70.74
69.75
1.6M -0.58%
Jan 16 70.31 70.49
71.66
69.92
1.8M 0.33%
Jan 15 70.08 69.62
70.12
69.17
1.1M 0.03%
Jan 14 70.06 69.36
70.14
68.92
2.5M 1.10%
Jan 13 69.3 68.38
69.56
68.25
1.7M 1.15%
Jan 10 68.51 69.04
69.08
68.1
1.2M -0.84%
Jan 9 69.09 68.01
69.2
67.08
1.5M 0.83%
Jan 8 68.52 70.92
71
68.03
2.4M -3.41%
Jan 7 70.94 70.35
70.96
69.59
1.7M 0.11%
Jan 6 70.86 70.23
71.03
69.71
2.1M 1.46%
Jan 3 69.84 68.87
70.29
68.52
2.9M 3.13%
Jan 2 67.72 67.51
68.01
67.14
1.5M 1.36%
Dec 31 66.81 65.58
66.86
65.33
1.5M 1%
Dec 30 66.15 66.53
67.28
66.05
988K -0.47%
Dec 27 66.46 67.72
67.95
66.23
1.6M -1.47%
Dec 26 67.45 67.6
67.82
67.26
990K 0.31%
Dec 24 67.24 67.02
67.28
66.64
490K 0.52%
Dec 23 66.89 64.89
67.05
64.84
1.6M 3.16%
Dec 20 64.84 64.98
66.3
64.36
3.6M 1.81%
Dec 19 63.69 64.72
65.3
63.37
2.4M -2.11%
Dec 18 65.06 64.52
65.89
64.39
2.9M 0.60%
Dec 17 64.67 64.69
65.55
64.33
2.2M 0.11%
Dec 16 64.6 62.94
65.39
62.94
3.5M 3.66%
Dec 13 62.32 63.38
63.96
62.12
1.7M -1.67%
Dec 12 63.38 61.72
63.51
61.56
2.7M 2.89%
Dec 11 61.6 61.71
62.01
61.39
1.4M -0.21%
Dec 10 61.73 62.22
62.22
61.28
1.8M -0.03%
Dec 9 61.75 61.56
62.4
61.35
3.1M -0.82%
Dec 6 62.26 61.16
62.57
61
2.2M 2.15%
Dec 5 60.95 61.58
61.99
60.84
1.8M -0.44%
Dec 4 61.22 60.54
61.6
60
3.1M 2.39%
Dec 3 59.79 60.61
60.9
59.72
2.6M -2.29%
Dec 2 61.19 62.55
62.97
60.92
2.6M -1.45%
Nov 29 62.09 62.35
62.87
61.49
1.6M -1.63%
Nov 27 63.12 63.73
63.73
62.29
2.5M -0.71%
Nov 26 63.57 64.58
65.13
63.53
3.8M -1.82%
Nov 25 64.75 64.28
65.12
63.81
3.0M 0.59%
Nov 22 64.37 67.25
67.25
64.35
2.5M -3.8%
Nov 21 66.91 67.65
67.65
66.4
1.8M -0.33%
Nov 20 67.13 66.36
68.16
65.97
2.5M 1.40%
Nov 19 66.2 66.41
66.95
65.3
2.7M -0.88%
Nov 18 66.79 67.55
67.76
66.02
3.5M -1.81%
Nov 15 68.02 68.25
68.74
67.59
2.4M 0.25%
Nov 14 67.85 69.03
69.4
67.72
2.2M -1.62%
Nov 13 68.97 70.21
70.49
68.35
3.8M -3.95%
Nov 12 71.81 72.84
74.11
71.16
3.2M -1.36%
Nov 11 72.8 70.81
72.95
70.7
1.8M 1.32%
Nov 8 71.85 70.22
72.19
69.88
2.3M 1.58%
Nov 7 70.73 69.79
70.84
69.57
3.1M 3.01%
Nov 6 68.66 69.06
69.74
67.83
2.1M -1.49%
Nov 5 69.7 69.76
69.97
68.15
2.9M 0.66%
Nov 4 69.24 69.94
70.48
68.86
3.5M 0.48%
Nov 1 68.91 66.76
69.32
66.41
2.4M 4.81%
Oct 31 65.75 64.37
65.79
64.03
2.7M 1.53%
Oct 30 64.76 65.56
67.19
64.19
3.4M -4.48%
Oct 29 67.8 66.09
68.72
65.63
2.0M 1.85%
Oct 28 66.57 67.27
67.66
66.15
1.7M -0.31%
Oct 25 66.78 66.52
67.49
65.85
1.4M -0.13%
Oct 24 66.87 67.01
67.49
66.2
2.1M 0.38%
Oct 23 66.62 67.38
67.59
66.23
2.6M -1.38%
Oct 22 67.55 66.34
68.61
65.87
1.9M 2.49%
Oct 21 65.91 64.68
66.03
64.4
1.4M 1.48%
Oct 18 64.95 65.26
66.15
64.69
1.6M -0.32%
Oct 17 65.16 65.36
65.64
64.62
1.2M -0.11%
Oct 16 65.23 66.12
66.59
64.99
1.9M -1.36%
Oct 15 66.13 66.92
67.68
65.96
1.6M -1.58%
Oct 14 67.19 65.76
67.56
65.45
2.3M 0.63%
Oct 11 66.77 66.83
67.76
66.26
2.1M 1.30%
Oct 10 65.91 64.69
66.1
64.51
2.2M 2.42%
Oct 9 64.35 63.15
64.72
62.93
2.2M 3.59%
Oct 8 62.12 61.67
63.44
61.4
2.6M -0.93%
Oct 7 62.7 62.76
63.6
62.36
2.9M 0.50%
Oct 4 62.39 61.94
62.56
61.12
3.0M 0.97%
Oct 3 61.79 58.78
61.87
58.31
3.3M 4.16%
Oct 2 59.32 60.21
60.47
58.9
3.4M -2.14%
Oct 1 60.62 61.17
62.09
60.34
3.7M 0.23%
Sep 30 60.48 59.71
60.86
59.53
2.4M 0.58%
Sep 27 60.13 60.53
61.79
59.76
3.3M -2.51%
Sep 26 61.68 62.77
62.82
61.22
2.3M -2.9%
Sep 25 63.52 63.38
64.16
62.48
1.9M -1.24%
Sep 24 64.32 65.13
65.32
63.25
4.2M -1.82%
Sep 23 65.51 65
66.02
65
1.8M -0.24%
Sep 20 65.67 66.06
66.63
65.4
3.6M 0.14%
Sep 19 65.58 67.8
68
65
2.5M -1.99%
Sep 18 66.91 66.8
68.06
66.35
3.3M -1.31%
Sep 17 67.8 69.5
69.98
64.91
4.9M -3.54%
Sep 16 70.29 66.95
71.06
66.28
6.9M 11.18%
Sep 13 63.22 63.81
64.14
62.75
2.9M -0.41%
Sep 12 63.48 63.22
64.8
63.06
2.7M -2.26%
Sep 11 64.95 63.6
65.09
63.27
3.4M 2.75%
Sep 10 63.21 64.41
65.04
62.29
6.0M -1.33%
Sep 9 64.06 64.84
65.05
63.02
4.8M 0.03%
Sep 6 64.04 63.8
64.64
63.34
4.1M -1.46%
Sep 5 64.99 65.5
65.99
64.88
2.4M -0.08%
Sep 4 65.04 64.24
65.4
63.47
2.6M 2.78%
Sep 3 63.28 61.35
63.59
61.05
2.6M 0.52%
Aug 30 62.95 62.41
63.23
61.53
2.1M 1.14%
Aug 29 62.24 62
62.99
61.52
2.8M 1.32%
Aug 28 61.43 60.31
61.65
59.76
2.9M 2.88%
Aug 27 59.71 60.22
60.79
59.14
2.0M -0.35%
Aug 26 59.92 60.66
60.74
59.16
1.8M 0.60%
Aug 23 59.56 62.2
63.55
59.27
3.8M -6.86%
Aug 22 63.95 64.96
65.33
63.85
1.4M -1.36%
Aug 21 64.83 63.67
65.41
63.55
3.0M 3.56%
Aug 20 62.6 62.55
63.64
62.3
2.4M -0.87%
Aug 19 63.15 61.15
63.39
60.69
4.0M 5.57%
Aug 16 59.82 59.98
60.39
59.32
2.4M 0.34%
Aug 15 59.62 58.89
59.79
58.35
2.4M 0.44%
Aug 14 59.36 60.15
60.61
58.73
2.9M -4.29%
Aug 13 62.02 60.45
62.76
59.97
2.7M 1.99%
Aug 12 60.81 60.35
61.36
59.73
2.4M 0.31%
Aug 9 60.62 60.71
61.98
60.03
2.6M 0.45%
Aug 8 60.35 58.71
60.39
58.15
2.5M 4.02%
Aug 7 58.02 55.96
58.63
55.63
4.5M 0.90%
Aug 6 57.5 59.29
59.89
56.99
3.1M -2.24%
Aug 5 58.82 60.22
60.55
58.6
3.6M -5.05%
Aug 2 61.95 63.94
64.23
61
3.0M -2.69%
Aug 1 63.66 63.25
65.69
62.65
4.2M -1.82%
Jul 31 64.84 61.97
67.21
61.97
4.9M 4.58%
Jul 30 62 59.79
62.25
59.51
3.3M 3.37%
Jul 29 59.98 59.79
60.12
58.66
6.0M 0.25%
Jul 26 59.83 59.72
60.1
59.08
2.6M 0.03%
Jul 25 59.81 60.91
60.91
59.57
3.0M -1.3%
Jul 24 60.6 60.02
61.08
59.71
2.8M 0.60%
Jul 23 60.24 60.41
60.69
59.63
1.7M -0.3%
Jul 22 60.42 60.71
60.99
59.3
1.7M -0.31%
Jul 19 60.61 59.75
60.94
59.36
3.9M 1.27%
Jul 18 59.85 59.36
60.12
59.12
2.8M 0.34%
Jul 17 59.65 61.65
61.87
59.37
3.7M -3.32%
Jul 16 61.7 62.11
62.85
61.04
2.0M -0.76%
Jul 15 62.17 63.61
63.74
61.76
2.2M -1.52%
Jul 12 63.13 62.96
63.58
62.4
1.8M 1.02%
Jul 11 62.49 63.28
63.33
62.19
1.4M -1.09%
Jul 10 63.18 63
63.88
62.66
2.3M 1.82%
Jul 9 62.05 61.62
62.14
60.81
1.9M 0.55%
Jul 8 61.71 62.46
62.93
61.54
2.7M -2.06%
Jul 5 63.01 62.22
63.08
62.01
1.6M 0.95%
Jul 3 62.42 62.84
63.11
61.89
1.9M -0.35%
Jul 2 62.64 64
64
62.08
2.1M -2.54%
Jul 1 64.27 65.33
65.76
64.03
2.5M 1.10%
Jun 28 63.57 64.36
64.7
62.6
3.4M -1.12%
Jun 27 64.29 65.33
66.03
63.94
2.1M -1.67%
Jun 26 65.38 63.11
65.79
62.99
3.6M 5.13%
Jun 25 62.19 61.31
62.68
61.31
2.1M 0.97%
Jun 24 61.59 61.24
61.92
60.93
2.4M 0.64%
Jun 21 61.2 61.66
62.28
61.12
3.4M -0.2%
Jun 20 61.32 60.49
61.75
60.31
3.5M 4.07%
Jun 19 58.92 58.57
59.51
57.9
2.1M 0.36%
Jun 18 58.71 58.56
59.76
57.51
3.6M 1.47%
Jun 17 57.86 56.85
58.28
56.77
2.7M 1.07%
Jun 14 57.25 58.04
58.48
56.98
4.8M -1.82%
Jun 13 58.31 58.03
58.91
57.71
3.2M 2.82%
Jun 12 56.71 57.32
58.13
56.63
4.6M -2.22%
Jun 11 58 58.03
58.6
57.41
2.8M 1.26%
Jun 10 57.28 56.81
57.91
56.42
2.2M 1.29%
Jun 7 56.55 55.72
56.91
55.35
4.6M 1.86%
Jun 6 55.52 54.32
55.77
54.32
5.0M 2.47%
Jun 5 54.18 55.99
56.06
53.58
4.5M -2.97%
Jun 4 55.84 55.2
55.93
54.38
3.4M 2.03%
Jun 3 54.73 56.3
56.61
54.52
3.6M -2.02%
May 31 55.86 56.33
57.15
55.58
2.8M -3.34%
May 30 57.79 58.44
58.87
57.46
1.8M -1.28%
May 29 58.54 57.95
58.56
57.23
2.6M -1.08%
May 28 59.18 60.15
60.69
59.07
2.4M -0.49%
May 24 59.47 59.9
61
58.53
2.5M 0.78%
May 23 59.01 62.19
62.39
58
5.0M -7.93%
May 22 64.09 65.72
66.02
63.92
3.0M -3.57%
May 21 66.46 65.52
66.5
65.25
2.1M 1.81%
May 20 65.28 65.73
65.97
64.97
2.1M -0.62%
May 17 65.69 65.55
66.56
65.37
1.6M -0.99%
May 16 66.35 65.64
66.72
65.46
2.3M 2.01%
May 15 65.04 63.6
65.27
63.29
2.3M 1.34%
May 14 64.18 63.51
65
63.36
2.2M 2.03%
May 13 62.9 63.06
63.36
62.09
2.3M -1.07%
May 10 63.58 63.17
63.84
62.36
2.3M 0.51%
May 9 63.26 62.46
63.39
61.87
1.9M -0.28%
May 8 63.44 62.32
63.84
62.21
2.5M 1.83%
May 7 62.3 61.81
62.32
61.15
9.2M -0.81%
May 6 62.81 61.9
63.08
61.12
2.6M -0.66%
May 3 63.23 62.75
63.76
62.06
2.7M 2.10%
May 2 61.93 61.78
63.03
61.18
3.0M -1.87%
May 1 63.11 64.38
65.15
63.1
2.2M -1.58%
Apr 30 64.12 64.5
64.64
63.7
3.6M 0.31%
Apr 29 63.92 64.02
64.42
63.35
2.7M 0.11%
Apr 26 63.85 63.49
64.22
62.75
3.8M -0.51%
Apr 25 64.18 66.46
67.15
63.93
7.6M -2.54%
Apr 24 65.85 67.75
68.25
65.76
4.3M -2.39%
Apr 23 67.46 67.75
68.08
66.89
3.8M -0.62%
Apr 22 67.88 66.95
68.27
66.26
4.3M 3.07%
Apr 18 65.86 66.05
66.59
65.66
2.2M -0.09%
Apr 17 65.92 66.65
67
65.74
2.1M -0.59%
Apr 16 66.31 65.28
66.48
64.66
2.6M 1.17%
Apr 15 65.54 65.7
66.26
65.25
2.0M -0.85%
Apr 12 66.1 65
66.25
64.61
6.4M 4.44%
Apr 11 63.29 62.97
63.69
62.23
2.1M -0.11%
Apr 10 63.36 62.96
63.63
62.84
2.9M 1.31%
Apr 9 62.54 62.71
63.31
61.89
3.1M -0.86%
Apr 8 63.08 63.1
63.62
62.59
4.2M 0.13%
Apr 5 63 61
63.1
60.87
4.8M 3.70%
Apr 4 60.75 59.5
60.81
59.13
2.5M 2%
Apr 3 59.56 60.55
60.81
59.3
1.9M -1.31%
Apr 2 60.35 61.55
61.55
60.12
3.1M -0.81%
Apr 1 60.84 61.08
61.45
60.41
2.6M 1.01%
Mar 29 60.23 61.59
61.93
60.11
2.2M -1.2%
Mar 28 60.96 59.61
61.03
59.54
1.7M 1.16%
Mar 27 60.26 61.03
61.51
59.85
2.3M -1.36%
Mar 26 61.09 60.69
61.53
60.16
3.1M 0%