Helios Technologies Inc
- Industry Specialty Industrial Machinery
- Sector Industrials
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
HLIO
...
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.
- Helios Technologies Non-GAAP EPS of $0.38 beats by $0.11, revenue of $193.4M beats by $9.53M
- Helios Technologies declares $0.09 dividend
- Helios Technologies Non-GAAP EPS of $0.44 misses by $0.26, revenue of $201.4M misses by $17.91M
- Helios Technologies declares $0.09 dividend
- Helios Technologies plunges to 3-year low after cutting guidance
- Helios Technologies Non-GAAP EPS of $0.81 misses by $0.03, revenue of $227.6M beats by $5.46M
- Helios Technologies CFO to retire
- Helios Technologies declares $0.09 dividend
- Helios Technologies expands financial capacity with oversubscribed $150M term loan
- Helios Technologies Non-GAAP EPS of $0.72 misses by $0.05, revenue of $213.2M beats by $7M
- Helios Technologies declares $0.09 dividend
- Helios Technologies Non-GAAP EPS of $0.78 beats by $0.04, revenue of $196M misses by $11.51M
- Helios Technologies to acquire Schultes Precision Manufacturing
- Helios, John Bean set to outperform as top machinery picks, Baird says
- Helios Technologies appoints Lee Wichlacz to newly created position as President of electronics segment
- Helios Technologies declares $0.09 dividend
- Helios Technologies falls after Q3 misses, FY22 outlook lowered
- Helios Technologies reports Q3 earnings miss; narrows FY22 outlook
- Helios Technologies declares $0.09 dividend
- Pentair, Helios, Stanley Black & Decker touch multiyear lows as industrials tumble
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 8, 2021 | 1.07 / 0.8 | 223.2M / 195.93M |
Beat! |
| August 9, 2021 | 1.2 / 0.86 | 223.41M / 187.17M |
Beat! |
| May 10, 2021 | 0.99 / 0.746 | 204.84M / 173.39M |
Beat! |
| March 1, 2021 | 0.6 / 0.3867 | 151.62M / 135.73M |
Beat! |
| November 2, 2020 | 0.53 / 0.4083 | 122.65M / 115.99M |
Beat! |
| August 3, 2020 | 0.55 / 0.27 | 119.29M / 103.17M |
Beat! |
| May 4, 2020 | 0.56 / 0.42 | 129.48M / 121.59M |
Beat! |
| February 24, 2020 | 0.54 / 0.37 | 125.93M / 122.81M |
Beat! |
| November 4, 2019 | 0.61 / 0.6 | 138.05M / 136.74M |
Beat! |
| August 5, 2019 | 0.65 / 0.67 | 143.84M / 146.64M | |
| May 6, 2019 | 0.63 / 0.64 | 146.9M / 150.83M | |
| February 25, 2019 | 0.41 / 0.39 | 138.72M / 134.19M |
Beat! |
| November 5, 2018 | 0.44 / 0.46 | 135.84M / 141.42M | |
| August 6, 2018 | 0.43 / 0.56 | 136.17M / 139.8M | |
| May 7, 2018 | 0.46 / 0.49 | 97.32M / 95.1M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 52.71 | 53.11 |
53.79
|
52.45
|
198K | -0.64% | ||||
| May 17, 2023 | 53.05 | 53.66 |
53.87
|
52.84
|
116K | -0.13% | ||||
| May 16, 2023 | 53.12 | 54.28 |
54.54
|
52.54
|
92.4K | -3.07% | ||||
| May 15, 2023 | 54.8 | 54.33 |
54.84
|
54.15
|
72.4K | 0.79% | ||||
| May 12, 2023 | 54.37 | 55 |
55.35
|
53.45
|
75.1K | -0.8% | ||||
| May 11, 2023 | 54.81 | 53.76 |
55.2
|
53.01
|
101K | 1.16% | ||||
| May 10, 2023 | 54.18 | 57.9 |
57.9
|
52.4
|
169K | -5.36% | ||||
| May 9, 2023 | 57.25 | 59.5 |
59.69
|
55.25
|
235K | -7.91% | ||||
| May 8, 2023 | 62.17 | 61.79 |
62.43
|
61.29
|
91.4K | 0.39% | ||||
| May 5, 2023 | 61.93 | 61.94 |
62.56
|
61.21
|
189K | 1.88% | ||||
| May 4, 2023 | 60.79 | 61.01 |
61.87
|
59.88
|
162K | -1.04% | ||||
| May 3, 2023 | 61.43 | 60.85 |
62.69
|
60.41
|
161K | 0.70% | ||||
| May 2, 2023 | 61 | 60.58 |
61.21
|
59.36
|
72.8K | 0.08% | ||||
| May 1, 2023 | 60.95 | 60.15 |
61.59
|
60.15
|
38.6K | 1.35% | ||||
| Apr 28, 2023 | 60.14 | 59.84 |
60.92
|
59.84
|
66.2K | 0.10% | ||||
| Apr 27, 2023 | 60.08 | 58.88 |
60.36
|
58.84
|
46.0K | 2.23% | ||||
| Apr 26, 2023 | 58.77 | 59.3 |
59.44
|
58.54
|
54.8K | -2% | ||||
| Apr 25, 2023 | 59.97 | 61.1 |
61.67
|
59.97
|
70.0K | -2.87% | ||||
| Apr 24, 2023 | 61.74 | 61.61 |
62.56
|
61.26
|
48.2K | 0.05% | ||||
| Apr 21, 2023 | 61.71 | 61.87 |
61.91
|
60.84
|
65.5K | 0.31% | ||||
| Apr 20, 2023 | 61.52 | 61.46 |
62.32
|
60.92
|
141K | -0.49% | ||||
| Apr 19, 2023 | 61.82 | 61.81 |
61.86
|
61.06
|
60.0K | -0.35% | ||||
| Apr 18, 2023 | 62.04 | 61.86 |
62.13
|
61.38
|
67.4K | 0.86% | ||||
| Apr 17, 2023 | 61.51 | 60.65 |
61.75
|
60.03
|
44.2K | 1.79% | ||||
| Apr 14, 2023 | 60.43 | 61.16 |
62.08
|
60.17
|
49.2K | -1.15% | ||||
| Apr 13, 2023 | 61.13 | 60.71 |
61.77
|
59.79
|
115K | 1.26% | ||||
| Apr 12, 2023 | 60.37 | 61.04 |
61.24
|
60.31
|
84.7K | -0.49% | ||||
| Apr 11, 2023 | 60.67 | 60.05 |
61.28
|
60.05
|
159K | 1.12% | ||||
| Apr 10, 2023 | 60 | 59.13 |
60.41
|
58.79
|
164K | 0.74% | ||||
| Apr 6, 2023 | 59.56 | 60.72 |
60.96
|
59.51
|
89.6K | -1.72% | ||||
| Apr 5, 2023 | 60.6 | 61.28 |
61.28
|
59.64
|
132K | -1.91% | ||||
| Apr 4, 2023 | 61.78 | 65.3 |
65.3
|
61.58
|
101K | -5.17% | ||||
| Apr 3, 2023 | 65.15 | 65.69 |
65.85
|
63.92
|
124K | -0.38% | ||||
| Mar 31, 2023 | 65.4 | 65.24 |
65.91
|
64.94
|
157K | 1.16% | ||||
| Mar 30, 2023 | 64.65 | 64.99 |
65.39
|
64.06
|
88.9K | -0.11% | ||||
| Mar 29, 2023 | 64.72 | 65.34 |
65.34
|
64.14
|
74.6K | -0.23% | ||||
| Mar 28, 2023 | 64.87 | 63.69 |
64.91
|
62.97
|
175K | 1.68% | ||||
| Mar 27, 2023 | 63.8 | 64.03 |
64.28
|
63.29
|
380K | 0.89% | ||||
| Mar 24, 2023 | 63.24 | 62.79 |
63.97
|
62.41
|
119K | -0.35% | ||||
| Mar 23, 2023 | 63.46 | 64.2 |
64.93
|
62.73
|
95.0K | -0.8% | ||||
| Mar 22, 2023 | 63.97 | 65.1 |
66.32
|
63.88
|
127K | -1.96% | ||||
| Mar 21, 2023 | 65.25 | 65.88 |
66.68
|
64.81
|
113K | 0.71% | ||||
| Mar 20, 2023 | 64.79 | 65.4 |
66.47
|
64.69
|
92.1K | -0.03% | ||||
| Mar 17, 2023 | 64.81 | 67 |
67
|
64.18
|
173K | -3.54% | ||||
| Mar 16, 2023 | 67.19 | 65.29 |
68.06
|
65
|
95.2K | 1.34% | ||||
| Mar 15, 2023 | 66.3 | 66.24 |
67.02
|
65.23
|
260K | -2.73% | ||||
| Mar 14, 2023 | 68.16 | 67.87 |
68.33
|
67.38
|
161K | 3.30% | ||||
| Mar 13, 2023 | 65.98 | 65.18 |
66.8
|
64.99
|
96.5K | -0.78% | ||||
| Mar 10, 2023 | 66.5 | 68.12 |
68.12
|
64.71
|
110K | -3% | ||||
| Mar 9, 2023 | 68.56 | 69.84 |
70.23
|
68.35
|
83.1K | -1.49% | ||||
| Mar 8, 2023 | 69.6 | 70.82 |
70.83
|
69.07
|
89.7K | -1.71% | ||||
| Mar 7, 2023 | 70.81 | 71.4 |
71.65
|
70.09
|
147K | -0.34% | ||||
| Mar 6, 2023 | 71.05 | 72.24 |
72.61
|
70.46
|
97.7K | -1.78% | ||||
| Mar 3, 2023 | 72.34 | 71.04 |
72.35
|
70.3
|
168K | 2.51% | ||||
| Mar 2, 2023 | 70.57 | 69.3 |
70.63
|
68.26
|
130K | 0.80% | ||||
| Mar 1, 2023 | 70.01 | 68.34 |
70.2
|
67.98
|
134K | 3.35% | ||||
| Feb 28, 2023 | 67.74 | 66.88 |
69.53
|
65.37
|
191K | 0.97% | ||||
| Feb 27, 2023 | 67.09 | 66.74 |
68.03
|
66.7
|
153K | 1.65% | ||||
| Feb 24, 2023 | 66 | 65.01 |
66.28
|
65
|
91.3K | -0.15% | ||||
| Feb 23, 2023 | 66.1 | 66.21 |
66.93
|
65.46
|
100K | 0.44% | ||||
| Feb 22, 2023 | 65.81 | 65.55 |
66.19
|
64.89
|
143K | 0.83% | ||||
| Feb 21, 2023 | 65.27 | 67.66 |
67.66
|
65.26
|
75.8K | -4.85% | ||||
| Feb 17, 2023 | 68.6 | 66.68 |
68.8
|
66.08
|
101K | 3.44% | ||||
| Feb 16, 2023 | 66.32 | 67.06 |
67.9
|
66.3
|
85.0K | -2.98% | ||||
| Feb 15, 2023 | 68.36 | 65.92 |
68.41
|
65.73
|
129K | 2.89% | ||||
| Feb 14, 2023 | 66.44 | 66.56 |
67.3
|
65.43
|
104K | -0.75% | ||||
| Feb 13, 2023 | 66.94 | 66.54 |
67.22
|
66.4
|
59.2K | 0.39% | ||||
| Feb 10, 2023 | 66.68 | 65.38 |
67.21
|
65.38
|
68.2K | 1.48% | ||||
| Feb 9, 2023 | 65.71 | 67.08 |
67.54
|
65.66
|
80.7K | -1.48% | ||||
| Feb 8, 2023 | 66.7 | 67.6 |
67.8
|
66.33
|
83.8K | -2.6% | ||||
| Feb 7, 2023 | 68.48 | 68.26 |
68.71
|
67.1
|
106K | -0.06% | ||||
| Feb 6, 2023 | 68.52 | 69.1 |
69.84
|
68.21
|
108K | -1.58% | ||||
| Feb 3, 2023 | 69.62 | 69.01 |
69.68
|
68.17
|
70.2K | 0.14% | ||||
| Feb 2, 2023 | 69.52 | 69.63 |
70.5
|
69.09
|
152K | 0.64% | ||||
| Feb 1, 2023 | 69.08 | 66.09 |
69.29
|
66.09
|
154K | 4.67% | ||||
| Jan 31, 2023 | 66 | 65.6 |
66.02
|
65.1
|
204K | 0.33% | ||||
| Jan 30, 2023 | 65.78 | 65.99 |
66.76
|
65.62
|
151K | -0.62% | ||||
| Jan 27, 2023 | 66.19 | 65.86 |
66.82
|
65.76
|
56.2K | -0.35% | ||||
| Jan 26, 2023 | 66.42 | 65.92 |
66.78
|
65.34
|
74.1K | 1.75% | ||||
| Jan 25, 2023 | 65.28 | 64.81 |
65.38
|
63.58
|
87.7K | -0.2% | ||||
| Jan 24, 2023 | 65.41 | 64.47 |
66.81
|
64.45
|
278K | 0.93% | ||||
| Jan 23, 2023 | 64.81 | 62.97 |
65
|
62.74
|
159K | 2.64% | ||||
| Jan 20, 2023 | 63.14 | 61.32 |
63.14
|
60.65
|
232K | 4.40% | ||||
| Jan 19, 2023 | 60.48 | 58.89 |
60.78
|
58.79
|
225K | 2.54% | ||||
| Jan 18, 2023 | 58.98 | 61.31 |
62.24
|
58.87
|
127K | -2.87% | ||||
| Jan 17, 2023 | 60.72 | 60.52 |
61.02
|
59.31
|
160K | 1.05% | ||||
| Jan 13, 2023 | 60.09 | 59.37 |
60.3
|
57.28
|
197K | 0.69% | ||||
| Jan 12, 2023 | 59.68 | 58.76 |
59.71
|
57.46
|
86.5K | 2.21% | ||||
| Jan 11, 2023 | 58.39 | 57.21 |
58.41
|
57.13
|
71.9K | 2.84% | ||||
| Jan 10, 2023 | 56.78 | 56.78 |
57.06
|
55.64
|
174K | -0.44% | ||||
| Jan 9, 2023 | 57.03 | 57.3 |
57.65
|
56.59
|
155K | 0.44% | ||||
| Jan 6, 2023 | 56.78 | 56.46 |
57.45
|
56.31
|
145K | 2.10% | ||||
| Jan 5, 2023 | 55.61 | 55.7 |
56.2
|
55.16
|
104K | 0% | ||||
| Jan 4, 2023 | 55.61 | 54.5 |
55.76
|
54.08
|
117K | 2.21% | ||||
| Jan 3, 2023 | 54.41 | 55 |
55.18
|
53.43
|
96.1K | -0.06% | ||||
| Dec 30 | 54.44 | 54.89 |
55.33
|
53.92
|
72.2K | -1.91% | ||||
| Dec 29 | 55.5 | 53.44 |
55.55
|
53.44
|
74.2K | 4.86% | ||||
| Dec 28 | 52.93 | 54.02 |
55.3
|
52.92
|
220K | -2.7% | ||||
| Dec 27 | 54.4 | 54.78 |
54.88
|
54.21
|
54.1K | -0.71% | ||||
| Dec 23 | 54.79 | 53.8 |
54.79
|
53.67
|
84.2K | 0.92% | ||||
| Dec 22 | 54.29 | 55.05 |
55.38
|
53.42
|
152K | -2.46% | ||||
| Dec 21 | 55.66 | 54.33 |
56.19
|
54.33
|
173K | 3.07% | ||||
| Dec 20 | 54 | 52.31 |
54.17
|
52.31
|
144K | 2.78% | ||||
| Dec 19 | 52.54 | 52.09 |
53.1
|
52.09
|
111K | 1.14% | ||||
| Dec 16 | 51.95 | 51.2 |
52.19
|
51.2
|
160K | 0.19% | ||||
| Dec 15 | 51.85 | 53.44 |
53.44
|
51.22
|
142K | -4.05% | ||||
| Dec 14 | 54.04 | 55.48 |
56.7
|
54.01
|
118K | -2.72% | ||||
| Dec 13 | 55.55 | 55.59 |
56.53
|
54.23
|
175K | 3.04% | ||||
| Dec 12 | 53.91 | 53.6 |
54.32
|
53.4
|
90.5K | 0.13% | ||||
| Dec 9 | 53.84 | 53.79 |
54.56
|
53.71
|
115K | -0.28% | ||||
| Dec 8 | 53.99 | 53.61 |
54.23
|
53.25
|
105K | 0.90% | ||||
| Dec 7 | 53.51 | 53.19 |
54.4
|
53
|
148K | 0.51% | ||||
| Dec 6 | 53.24 | 53.75 |
54.29
|
52.92
|
89.2K | -1.21% | ||||
| Dec 5 | 53.89 | 53.09 |
53.99
|
52.75
|
98.5K | 0.48% | ||||
| Dec 2 | 53.63 | 52.97 |
54.14
|
52.94
|
112K | 0.02% | ||||
| Dec 1 | 53.62 | 53.28 |
53.65
|
52.48
|
246K | 1.67% | ||||
| Nov 30 | 52.74 | 52.26 |
52.98
|
51.49
|
295K | 0.80% | ||||
| Nov 29 | 52.32 | 54.05 |
54.19
|
52.23
|
79.6K | -3.56% | ||||
| Nov 28 | 54.25 | 55.02 |
55.15
|
54.01
|
96.2K | -2.8% | ||||
| Nov 25 | 55.81 | 56.14 |
56.27
|
55.76
|
21.1K | 0% | ||||
| Nov 23 | 55.81 | 55.88 |
56.58
|
55.05
|
93.7K | -0.25% | ||||
| Nov 22 | 55.95 | 57.45 |
57.45
|
55.68
|
98.5K | -2.08% | ||||
| Nov 21 | 57.14 | 57.99 |
58.63
|
56.91
|
221K | -1.96% | ||||
| Nov 18 | 58.28 | 56.7 |
58.34
|
56.7
|
240K | 5.37% | ||||
| Nov 17 | 55.31 | 53.19 |
55.36
|
52.51
|
122K | 2.77% | ||||
| Nov 16 | 53.82 | 54.71 |
54.71
|
53.58
|
64.4K | -1.68% | ||||
| Nov 15 | 54.74 | 54.94 |
55.4
|
53.86
|
215K | 0.98% | ||||
| Nov 14 | 54.21 | 53.97 |
54.91
|
53.67
|
123K | 0.41% | ||||
| Nov 11 | 53.99 | 54.3 |
54.97
|
53.69
|
146K | -0.79% | ||||
| Nov 10 | 54.42 | 53.21 |
55.92
|
53.21
|
258K | 6.56% | ||||
| Nov 9 | 51.07 | 49.95 |
51.74
|
49.91
|
172K | 0.61% | ||||
| Nov 8 | 50.76 | 50.5 |
52.1
|
49.6
|
220K | 0.04% | ||||
| Nov 7 | 50.74 | 53 |
53.72
|
49.38
|
327K | -10.83% | ||||
| Nov 4 | 56.9 | 56.22 |
57.12
|
55.48
|
164K | 3.45% | ||||
| Nov 3 | 55 | 55.08 |
55.68
|
54.86
|
103K | -1.5% | ||||
| Nov 2 | 55.84 | 56.91 |
58.68
|
55.69
|
110K | -1.85% | ||||
| Nov 1 | 56.89 | 57.08 |
57.6
|
56.5
|
114K | 0.35% | ||||
| Oct 31 | 56.69 | 56.15 |
57.09
|
56.15
|
119K | -0.18% | ||||
| Oct 28 | 56.79 | 55.47 |
57.75
|
55.34
|
305K | 2.32% | ||||
| Oct 27 | 55.5 | 55.77 |
56.98
|
55.15
|
153K | 1.06% | ||||
| Oct 26 | 54.92 | 54.74 |
55.49
|
54.14
|
124K | 1.48% | ||||
| Oct 25 | 54.12 | 52.84 |
54.63
|
52.84
|
104K | 2.25% | ||||
| Oct 24 | 52.93 | 53.27 |
53.76
|
52.76
|
90.0K | 0.30% | ||||
| Oct 21 | 52.77 | 51.48 |
53.27
|
51.06
|
120K | 3.57% | ||||
| Oct 20 | 50.95 | 53.52 |
53.78
|
50.64
|
100K | -4.48% | ||||
| Oct 19 | 53.34 | 53.49 |
54.05
|
52.19
|
72.8K | -1.59% | ||||
| Oct 18 | 54.2 | 54.28 |
54.76
|
53.67
|
167K | 2.21% | ||||
| Oct 17 | 53.03 | 52.9 |
53.99
|
52.54
|
137K | 2% | ||||
| Oct 14 | 51.99 | 53.36 |
53.36
|
51.14
|
201K | -2.27% | ||||
| Oct 13 | 53.2 | 50.57 |
53.22
|
50.07
|
100K | 3.16% | ||||
| Oct 12 | 51.57 | 51.84 |
52.08
|
51.33
|
74.2K | -0.81% | ||||
| Oct 11 | 51.99 | 50.76 |
52.22
|
50.08
|
92.2K | 2.06% | ||||
| Oct 10 | 50.94 | 51.47 |
51.47
|
50.45
|
103K | 0.08% | ||||
| Oct 7 | 50.9 | 52.56 |
52.56
|
50.74
|
169K | -4.09% | ||||
| Oct 6 | 53.07 | 52.7 |
53.55
|
52.26
|
137K | -0.47% | ||||
| Oct 5 | 53.32 | 52.59 |
53.71
|
52.23
|
133K | -0.11% | ||||
| Oct 4 | 53.38 | 52.43 |
53.9
|
52.43
|
218K | 3.19% | ||||
| Oct 3 | 51.73 | 51.19 |
52.15
|
50.96
|
127K | 2.23% | ||||
| Sep 30 | 50.6 | 51.22 |
52.11
|
50.3
|
162K | -1.33% | ||||
| Sep 29 | 51.28 | 50.29 |
51.37
|
49.44
|
118K | 0.55% | ||||
| Sep 28 | 51 | 50 |
51.72
|
49.97
|
106K | 2.39% | ||||
| Sep 27 | 49.81 | 50.11 |
50.68
|
48.88
|
151K | 0.69% | ||||
| Sep 26 | 49.47 | 49.11 |
50
|
49.11
|
274K | 0.28% | ||||
| Sep 23 | 49.33 | 49.44 |
49.44
|
48.27
|
102K | -1.79% | ||||
| Sep 22 | 50.23 | 50.61 |
50.78
|
49.61
|
79.6K | -1.76% | ||||
| Sep 21 | 51.13 | 52.78 |
53.37
|
50.83
|
78.3K | -1.99% | ||||
| Sep 20 | 52.17 | 51.97 |
52.47
|
51.59
|
90.3K | -0.76% | ||||
| Sep 19 | 52.57 | 50.8 |
52.66
|
50.8
|
94.6K | 3.16% | ||||
| Sep 16 | 50.96 | 50.94 |
51.17
|
49.44
|
170K | -1.09% | ||||
| Sep 15 | 51.52 | 51.39 |
52.85
|
51.05
|
97.3K | 0.25% | ||||
| Sep 14 | 51.39 | 53.34 |
53.38
|
51.11
|
102K | -4.32% | ||||
| Sep 13 | 53.71 | 55 |
55.05
|
53.36
|
83.9K | -5.17% | ||||
| Sep 12 | 56.64 | 56.47 |
56.74
|
56.07
|
117K | 0.28% | ||||
| Sep 9 | 56.48 | 56.34 |
57.08
|
55.87
|
104K | 0.89% | ||||
| Sep 8 | 55.98 | 55.56 |
56.21
|
54.75
|
192K | -0.14% | ||||
| Sep 7 | 56.06 | 55.8 |
56.85
|
55.47
|
123K | 1.87% | ||||
| Sep 6 | 55.03 | 54.22 |
55.15
|
53.07
|
153K | 2.12% | ||||
| Sep 2 | 53.89 | 55 |
55.96
|
53.67
|
179K | -0.83% | ||||
| Sep 1 | 54.34 | 54.43 |
54.6
|
53.41
|
196K | -0.51% | ||||
| Aug 31 | 54.62 | 56.72 |
56.72
|
54.42
|
73.0K | -2.66% | ||||
| Aug 30 | 56.11 | 57.98 |
57.98
|
55.9
|
90.8K | -2.25% | ||||
| Aug 29 | 57.4 | 57 |
58.61
|
57
|
87.7K | -2.35% | ||||
| Aug 26 | 58.78 | 61.98 |
61.98
|
58.7
|
64.2K | -5.35% | ||||
| Aug 25 | 62.1 | 61.66 |
62.56
|
61.5
|
54.7K | 1.32% | ||||
| Aug 24 | 61.29 | 61.74 |
62.5
|
61.03
|
69.2K | -1.32% | ||||
| Aug 23 | 62.11 | 62.19 |
63.81
|
62.11
|
52.7K | -0.8% | ||||
| Aug 22 | 62.61 | 64.84 |
64.84
|
62.3
|
61.7K | -4.78% | ||||
| Aug 19 | 65.75 | 66.52 |
66.52
|
64.98
|
79.2K | -1.82% | ||||
| Aug 18 | 66.97 | 66.83 |
67.37
|
66.1
|
50.5K | 0.56% | ||||
| Aug 17 | 66.6 | 68.11 |
68.11
|
66.38
|
68.9K | -3.62% | ||||
| Aug 16 | 69.1 | 69.69 |
70.32
|
68.96
|
97.8K | -1.31% | ||||
| Aug 15 | 70.02 | 69.07 |
70.39
|
68.73
|
149K | 0.14% | ||||
| Aug 12 | 69.92 | 67 |
70.19
|
66.62
|
171K | 4.95% | ||||
| Aug 11 | 66.62 | 66.96 |
67.89
|
66.27
|
118K | 0.97% | ||||
| Aug 10 | 65.98 | 63.03 |
66.58
|
62.38
|
141K | 7.90% | ||||
| Aug 9 | 61.15 | 63.84 |
64.72
|
59.17
|
298K | -12.99% | ||||
| Aug 8 | 70.28 | 69.99 |
71.83
|
69.85
|
171K | 0.98% | ||||
| Aug 5 | 69.6 | 68.83 |
69.64
|
68.36
|
95.3K | -0.24% | ||||
| Aug 4 | 69.77 | 68.49 |
69.77
|
67.79
|
77.6K | 2.33% | ||||
| Aug 3 | 68.18 | 67.7 |
68.6
|
66.77
|
48.9K | 0.84% | ||||
| Aug 2 | 67.61 | 68.4 |
68.53
|
67.6
|
60.4K | -1.3% | ||||
| Aug 1 | 68.5 | 68.33 |
69
|
67.93
|
134K | -0.46% | ||||
| Jul 29 | 68.82 | 66.99 |
69.24
|
66.96
|
78.8K | 2.69% | ||||
| Jul 28 | 67.02 | 66.51 |
67.25
|
65.79
|
71.5K | 1.42% | ||||
| Jul 27 | 66.08 | 64.89 |
66.82
|
64.59
|
83.1K | 2.34% | ||||
| Jul 26 | 64.57 | 63.86 |
64.67
|
63.3
|
82.5K | 0.99% | ||||
| Jul 25 | 63.94 | 63.08 |
64.01
|
62.85
|
80.0K | 1.06% | ||||
| Jul 22 | 63.27 | 64.37 |
65.17
|
62.91
|
91.8K | -1.09% | ||||
| Jul 21 | 63.97 | 62.35 |
63.98
|
61.76
|
319K | 1.59% | ||||
| Jul 20 | 62.97 | 62.56 |
63.45
|
62.3
|
177K | 0.66% | ||||
| Jul 19 | 62.56 | 60.99 |
63.16
|
60.99
|
213K | 3.40% | ||||
| Jul 18 | 60.5 | 62.24 |
62.73
|
60.16
|
85.9K | -2.18% | ||||
| Jul 15 | 61.85 | 62.17 |
62.17
|
61.29
|
113K | 1.38% | ||||
| Jul 14 | 61.01 | 60.77 |
61.37
|
59.36
|
86.6K | -1.5% | ||||
| Jul 13 | 61.94 | 61.5 |
62.65
|
60.61
|
81.0K | -0.11% | ||||
| Jul 12 | 62.01 | 63.25 |
64.53
|
61.98
|
57.1K | -1.68% | ||||
| Jul 11 | 63.07 | 63.49 |
63.92
|
62.78
|
55.6K | -1.33% | ||||
| Jul 8 | 63.92 | 64.87 |
65.14
|
63.82
|
89.8K | -1.53% | ||||
| Jul 7 | 64.91 | 64 |
65.74
|
63.76
|
112K | 2.53% | ||||
| Jul 6 | 63.31 | 63.96 |
64.4
|
62.54
|
76.1K | -0.53% | ||||
| Jul 5 | 63.65 | 63.61 |
64.29
|
62.12
|
125K | -1.8% | ||||
| Jul 1 | 64.82 | 65.76 |
66.5
|
64
|
118K | -2.16% | ||||
| Jun 30 | 66.25 | 64.51 |
66.38
|
64.15
|
148K | 1.25% | ||||
| Jun 29 | 65.43 | 65.77 |
65.77
|
63.93
|
111K | -0.17% | ||||
| Jun 28 | 65.54 | 66.76 |
67.28
|
65.31
|
87.4K | -1% | ||||
| Jun 27 | 66.2 | 66.97 |
66.97
|
65.58
|
125K | -0.2% | ||||
| Jun 24 | 66.33 | 63.3 |
66.43
|
63.3
|
282K | 5.19% | ||||
| Jun 23 | 63.06 | 62.26 |
63.08
|
61.02
|
116K | 1.37% | ||||
| Jun 22 | 62.21 | 61.08 |
62.75
|
60.73
|
122K | 0.21% | ||||
| Jun 21 | 62.08 | 63.88 |
63.88
|
62.07
|
127K | -1.37% | ||||
| Jun 17 | 62.94 | 63.05 |
64.06
|
62.33
|
229K | 1.47% | ||||
| Jun 16 | 62.03 | 66.41 |
66.41
|
61.88
|
195K | -8.81% | ||||
| Jun 15 | 68.02 | 68.35 |
69.03
|
67.18
|
143K | 0.90% | ||||
| Jun 14 | 67.41 | 68.12 |
69
|
66.88
|
141K | -1.23% | ||||
| Jun 13 | 68.25 | 68.51 |
69.29
|
67.46
|
178K | -2.78% | ||||
| Jun 10 | 70.2 | 70.24 |
70.33
|
69.3
|
127K | -1.54% | ||||
| Jun 9 | 71.3 | 71.85 |
72.72
|
71.05
|
52.2K | -1.66% | ||||
| Jun 8 | 72.5 | 72.15 |
72.93
|
71.22
|
86.3K | -0.4% | ||||
| Jun 7 | 72.79 | 71.73 |
72.86
|
71.61
|
82.2K | 0.14% | ||||
| Jun 6 | 72.69 | 72.91 |
73.64
|
72.28
|
165K | 0.62% | ||||
| Jun 3 | 72.24 | 71.63 |
72.25
|
70.59
|
102K | -0.5% | ||||
| Jun 2 | 72.6 | 70.02 |
72.95
|
70.02
|
117K | 4.46% | ||||
| Jun 1 | 69.5 | 68.74 |
69.9
|
67.41
|
97.2K | 1.58% | ||||
| May 31 | 68.42 | 67.5 |
68.49
|
66.65
|
156K | 0.15% | ||||
| May 27 | 68.32 | 67.58 |
68.45
|
67.53
|
72.6K | 1.92% | ||||
| May 26 | 67.03 | 65.54 |
67.63
|
65.54
|
95.3K | 2.74% | ||||
| May 25 | 65.24 | 63.96 |
65.88
|
63.96
|
63.3K | 1.18% | ||||
| May 24 | 64.48 | 64.5 |
65.02
|
62.59
|
84.5K | -1.2% | ||||
| May 23 | 65.26 | 65.97 |
66.22
|
64.31
|
63.0K | 0.23% | ||||
| May 20 | 65.11 | 66.18 |
66.18
|
63.2
|
141K | -0.26% | ||||
| May 19 | 65.28 | 64.9 |
66.07
|
64.72
|
83.3K | -0.65% | ||||
| May 18 | 65.71 | 67.74 |
68.75
|
64.95
|
93.1K | -4.25% | ||||
| May 17 | 68.63 | 68.33 |
68.89
|
67.74
|
104K | 2.43% | ||||
| May 16 | 67 | 66.89 |
67.56
|
66.18
|
54.9K | -0.78% | ||||
| May 13 | 67.53 | 68.01 |
68.34
|
66.67
|
73.6K | 0.58% | ||||
| May 12 | 67.14 | 65.15 |
67.23
|
64.72
|
143K | 3.05% | ||||
| May 11 | 65.15 | 66.12 |
66.58
|
64.57
|
147K | -0.79% | ||||
| May 10 | 65.67 | 66.71 |
68.33
|
65.11
|
159K | -2.29% | ||||
| May 9 | 67.21 | 68.27 |
69.74
|
66.38
|
211K | -2.14% | ||||
| May 6 | 68.68 | 68.75 |
69.38
|
67.02
|
237K | -0.49% | ||||
| May 5 | 69.02 | 71.02 |
71.02
|
67.36
|
136K | -4.3% | ||||
| May 4 | 72.12 | 69.49 |
72.29
|
69.19
|
88.6K | 4.04% | ||||
| May 3 | 69.32 | 69.15 |
70.29
|
68.31
|
100K | -0.13% | ||||
| May 2 | 69.41 | 67.11 |
69.49
|
66.44
|
119K | 3.32% | ||||
| Apr 29 | 67.18 | 68.89 |
70.21
|
66.72
|
125K | -2.35% | ||||
| Apr 28 | 68.8 | 69.27 |
69.27
|
67.01
|
107K | 0.54% | ||||
| Apr 27 | 68.43 | 68.03 |
69.46
|
67.75
|
120K | -0.33% | ||||
| Apr 26 | 68.66 | 71.67 |
71.74
|
68.21
|
146K | -5.49% | ||||
| Apr 25 | 72.65 | 71.14 |
72.92
|
70.04
|
98.7K | 0.82% | ||||
| Apr 22 | 72.06 | 73.06 |
73.2
|
71.51
|
117K | -1.92% | ||||
| Apr 21 | 73.47 | 75.12 |
75.12
|
73.04
|
101K | -1.36% | ||||
| Apr 20 | 74.48 | 75.53 |
76.29
|
74.46
|
83.1K | -0.29% | ||||
| Apr 19 | 74.7 | 72.59 |
75.07
|
72.49
|
145K | 2.86% | ||||
| Apr 18 | 72.62 | 73.72 |
74.43
|
71.82
|
86.1K | -2.26% | ||||
| Apr 14 | 74.3 | 75.61 |
75.61
|
74.15
|
125K | -1.37% | ||||
| Apr 13 | 75.33 | 73.61 |
75.61
|
72.76
|
62.7K | 2.10% | ||||
| Apr 12 | 73.78 | 74.89 |
76.5
|
73.42
|
82.0K | -0.83% | ||||
| Apr 11 | 74.4 | 74.61 |
75.8
|
74.01
|
100K | -1.05% | ||||
| Apr 8 | 75.19 | 74.92 |
76.95
|
74.89
|
121K | -0.41% | ||||
| Apr 7 | 75.5 | 74.64 |
75.53
|
73.7
|
120K | 0.65% | ||||
| Apr 6 | 75.01 | 74.93 |
75.18
|
74.04
|
112K | -1.29% | ||||
| Apr 5 | 75.99 | 76.55 |
77.25
|
75.12
|
165K | -1.48% | ||||
| Apr 4 | 77.13 | 78 |
78.01
|
76.07
|
274K | -2.06% | ||||
| Apr 1 | 78.75 | 79.93 |
80.75
|
76.96
|
158K | -1.87% | ||||
| Mar 31 | 80.25 | 78.64 |
81.03
|
78.44
|
184K | 2.83% | ||||
| Mar 30 | 78.04 | 78.83 |
78.83
|
77.42
|
108K | -0.93% | ||||
| Mar 29 | 78.77 | 76.67 |
78.89
|
75.66
|
136K | 4.41% | ||||
| Mar 28 | 75.44 | 76.17 |
77.28
|
74.26
|
83.3K | -1.55% | ||||
| Mar 25 | 76.63 | 79.62 |
79.89
|
76.54
|
98.5K | -3.85% | ||||
| Mar 24 | 79.7 | 79.29 |
79.96
|
78.92
|
84.9K | 1.28% | ||||
| Mar 23 | 78.69 | 79.94 |
79.94
|
78
|
111K | -2.98% | ||||
| Mar 22 | 81.11 | 79 |
83
|
78.89
|
168K | 6.25% | ||||
| Mar 21 | 76.34 | 76.16 |
77.07
|
75.57
|
100K | -0.93% | ||||
| Mar 18 | 77.06 | 76.27 |
77.17
|
74.91
|
187K | 1.26% | ||||
| Mar 17 | 76.1 | 73.64 |
76.11
|
73.64
|
64.5K | 2.37% | ||||
| Mar 16 | 74.34 | 73.81 |
75.09
|
72.82
|
90.1K | 2.27% | ||||
| Mar 15 | 72.69 | 73.82 |
73.82
|
70.92
|
84.6K | -0.78% | ||||
| Mar 14 | 73.26 | 72.28 |
74.58
|
71.13
|
127K | 3.62% | ||||
| Mar 11 | 70.7 | 70.77 |
71.98
|
70.57
|
67.5K | -0.06% | ||||
| Mar 10 | 70.74 | 70.6 |
71.05
|
69.48
|
76.1K | -2.01% | ||||
| Mar 9 | 72.19 | 73.05 |
74.07
|
72.13
|
75.3K | 1.95% | ||||
| Mar 8 | 70.81 | 72.28 |
73.57
|
70.1
|
123K | -2.25% | ||||
| Mar 7 | 72.44 | 73.83 |
74.54
|
71.95
|
133K | -1.2% | ||||
| Mar 4 | 73.32 | 73.53 |
74.39
|
72.74
|
68.6K | -2.15% | ||||
| Mar 3 | 74.93 | 75.69 |
76.08
|
74.21
|
94.2K | -0.29% | ||||
| Mar 2 | 75.15 | 73.88 |
75.78
|
71.49
|
129K | 2.78% | ||||
| Mar 1 | 73.12 | 78.4 |
80.96
|
70.53
|
230K | -6.75% | ||||
| Feb 28 | 78.41 | 75.27 |
78.86
|
74.85
|
205K | 2.50% | ||||
| Feb 25 | 76.5 | 74.9 |
77
|
74.49
|
101K | 2.52% | ||||
| Feb 24 | 74.62 | 70.93 |
74.81
|
70.67
|
85.8K | 1.44% | ||||
| Feb 23 | 73.56 | 75.32 |
75.43
|
73.39
|
69.4K | -1.29% | ||||
| Feb 22 | 74.52 | 74.68 |
75.84
|
74.27
|
102K | -1.21% | ||||
| Feb 18 | 75.43 | 74.06 |
76.89
|
74.06
|
113K | 1.06% | ||||
| Feb 17 | 74.64 | 77.04 |
77.15
|
74.35
|
101K | -4.34% | ||||
| Feb 16 | 78.03 | 78.41 |
79.29
|
77.12
|
74.7K | -0.84% | ||||
| Feb 15 | 78.69 | 77.48 |
79.46
|
77.25
|
57.8K | 2.97% | ||||
| Feb 14 | 76.42 | 77 |
77.96
|
75.32
|
138K | -0.43% | ||||
| Feb 11 | 76.75 | 78.42 |
78.95
|
75.96
|
55.6K | -1.98% | ||||
| Feb 10 | 78.3 | 77.74 |
79.95
|
77.49
|
114K | -2.17% | ||||
| Feb 9 | 80.04 | 80.17 |
82.15
|
79.35
|
147K | 0.96% | ||||
| Feb 8 | 79.28 | 76.08 |
79.78
|
76.08
|
117K | 2.87% | ||||
| Feb 7 | 77.07 | 73.41 |
77.48
|
73.41
|
228K | 4.52% | ||||
| Feb 4 | 73.74 | 73.04 |
75
|
71.17
|
99.0K | 0.01% | ||||
| Feb 3 | 73.73 | 76.17 |
76.93
|
73.55
|
73.7K | -4.35% | ||||
| Feb 2 | 77.08 | 77.17 |
78.35
|
76.27
|
198K | 0.01% | ||||
| Feb 1 | 77.07 | 76.79 |
78.57
|
75.43
|
85.2K | 0.57% | ||||
| Jan 31 | 76.63 | 76.21 |
78.25
|
74.93
|
397K | -0.61% | ||||
| Jan 28 | 77.1 | 72.95 |
77.37
|
71.76
|
176K | 5.24% | ||||
| Jan 27 | 73.26 | 77.63 |
78.3
|
71.92
|
166K | -4.12% | ||||
| Jan 26 | 76.41 | 78.82 |
80.33
|
75.42
|
123K | -1.37% | ||||
| Jan 25 | 77.47 | 80.14 |
81.04
|
76.29
|
98.4K | -5.43% | ||||
| Jan 24 | 81.92 | 77.39 |
82.68
|
75.68
|
185K | 4.03% | ||||
| Jan 21 | 78.75 | 79.6 |
80.89
|
77.72
|
156K | -0.84% | ||||
| Jan 20 | 79.42 | 82.94 |
83.47
|
79.13
|
97.8K | -3.6% | ||||
| Jan 19 | 82.39 | 86.14 |
86.34
|
82.23
|
100K | -3.55% | ||||
| Jan 18 | 85.42 | 86.6 |
87.19
|
84.49
|
128K | -2.93% | ||||
| Jan 14 | 88 | 92.66 |
92.66
|
87.69
|
148K | -6.17% | ||||
| Jan 13 | 93.79 | 94.24 |
96.08
|
93.09
|
100K | 0.55% | ||||
| Jan 12 | 93.28 | 96.53 |
97.28
|
93.21
|
89.0K | -2.27% | ||||
| Jan 11 | 95.45 | 96.75 |
96.75
|
93.89
|
63.8K | -1.07% | ||||
| Jan 10 | 96.48 | 96.79 |
96.79
|
94.62
|
51.3K | -1.19% | ||||
| Jan 7 | 97.64 | 98.61 |
99.48
|
97.47
|
82.7K | -1.91% | ||||
| Jan 6 | 99.54 | 98.73 |
99.63
|
97.36
|
79.3K | 0.71% | ||||
| Jan 5 | 98.84 | 101.91 |
101.91
|
98.55
|
91.0K | -2.6% | ||||
| Jan 4 | 101.48 | 103.49 |
104.11
|
101.33
|
108K | -1.26% | ||||
| Jan 3 | 102.77 | 104.99 |
106.01
|
101.22
|
86.3K | -2.28% | ||||
| Dec 31 | 105.17 | 104.54 |
105.95
|
104.07
|
45.6K | 0.32% | ||||
| Dec 30 | 104.83 | 106.13 |
107.9
|
104.78
|
72.4K | -1.26% | ||||
| Dec 29 | 106.17 | 102.91 |
106.31
|
102.91
|
95.2K | 3.24% | ||||
| Dec 28 | 102.84 | 105.27 |
106.92
|
102.65
|
85.0K | -2.87% | ||||
| Dec 27 | 105.88 | 102.65 |
106.11
|
102.21
|
102K | 2.69% | ||||
| Dec 23 | 103.11 | 100.58 |
103.76
|
100.29
|
97.3K | 2.56% | ||||
| Dec 22 | 100.54 | 96.72 |
100.79
|
96.72
|
117K | 3.83% | ||||
| Dec 21 | 96.83 | 95.33 |
96.95
|
94.97
|
103K | 2.72% | ||||
| Dec 20 | 94.27 | 94.24 |
94.63
|
91.59
|
97.5K | -1.83% | ||||
| Dec 17 | 96.03 | 96.95 |
98.06
|
94.85
|
208K | -0.4% | ||||
| Dec 16 | 96.42 | 99.9 |
100
|
96.16
|
93.2K | -2.57% | ||||
| Dec 15 | 98.96 | 97.4 |
99.49
|
95.22
|
138K | 2.07% | ||||
| Dec 14 | 96.95 | 98.89 |
99.11
|
96.71
|
150K | -1.96% | ||||
| Dec 13 | 98.89 | 100.6 |
100.8
|
98.84
|
72.1K | -2.38% | ||||
| Dec 10 | 101.3 | 101.9 |
102.51
|
100.42
|
112K | -0.56% | ||||
| Dec 9 | 101.87 | 99.36 |
102.65
|
98.79
|
112K | 1.07% | ||||
| Dec 8 | 100.79 | 100.99 |
101.68
|
99.54
|
66.7K | -0.2% | ||||
| Dec 7 | 100.99 | 100.46 |
102.56
|
99.86
|
116K | 1.40% | ||||
| Dec 6 | 99.6 | 99.66 |
100.14
|
97.99
|
123K | 1.25% | ||||
| Dec 3 | 98.37 | 99.73 |
100.19
|
96.13
|
85.1K | -0.57% | ||||
| Dec 2 | 98.93 | 99.78 |
100.29
|
98.6
|
193K | -0.05% | ||||
| Dec 1 | 98.98 | 103.25 |
103.25
|
98.81
|
138K | -1.35% | ||||
| Nov 30 | 100.33 | 101.95 |
102.49
|
99.6
|
99.1K | -2.53% | ||||
| Nov 29 | 102.93 | 104.93 |
104.93
|
102.37
|
101K | 0.27% | ||||
| Nov 26 | 102.65 | 105.81 |
105.81
|
101.61
|
92.3K | -5.15% | ||||
| Nov 24 | 108.22 | 108.46 |
110.23
|
107.58
|
89.7K | -0.92% | ||||
| Nov 23 | 109.22 | 108.58 |
109.87
|
107.81
|
105K | 0.46% | ||||
| Nov 22 | 108.72 | 110.47 |
111.05
|
108.66
|
131K | -0.85% | ||||
| Nov 19 | 109.65 | 113.08 |
114.89
|
109.45
|
80.8K | -3.97% | ||||
| Nov 18 | 114.18 | 110.35 |
114.69
|
110.35
|
171K | 2.99% | ||||
| Nov 17 | 110.86 | 109.65 |
111.35
|
108.88
|
64.1K | 0.90% | ||||
| Nov 16 | 109.87 | 108.04 |
110.27
|
108.04
|
52.3K | 1.71% | ||||
| Nov 15 | 108.02 | 107.61 |
108.45
|
107.04
|
67.7K | 0.52% | ||||
| Nov 12 | 107.46 | 109.72 |
110.39
|
106.34
|
124K | -2.28% | ||||
| Nov 11 | 109.97 | 110.88 |
111.61
|
109.36
|
95.0K | -0.7% | ||||
| Nov 10 | 110.75 | 107.29 |
111.88
|
106.98
|
189K | 2.34% | ||||
| Nov 9 | 108.22 | 104.87 |
108.81
|
102.88
|
166K | 3.76% | ||||
| Nov 8 | 104.3 | 100 |
104.67
|
97.34
|
274K | 11.79% | ||||
| Nov 5 | 93.3 | 92.05 |
94.09
|
90.34
|
151K | 2.71% | ||||
| Nov 4 | 90.84 | 90.47 |
92.34
|
89.87
|
104K | 1.10% | ||||
| Nov 3 | 89.85 | 89.77 |
90.52
|
87.78
|
102K | -0.06% | ||||
| Nov 2 | 89.9 | 90.38 |
90.44
|
89.27
|
101K | -0.06% | ||||
| Nov 1 | 89.95 | 91.5 |
91.96
|
89.45
|
112K | -1.21% | ||||
| Oct 29 | 91.05 | 91.64 |
92.74
|
90.21
|
113K | -0.83% | ||||
| Oct 28 | 91.81 | 89.33 |
92.11
|
89.33
|
35.1K | 3.19% | ||||
| Oct 27 | 88.97 | 90.11 |
90.58
|
88.94
|
39.6K | -1.51% | ||||
| Oct 26 | 90.33 | 90.18 |
91.07
|
89.54
|
49.3K | 0.06% | ||||
| Oct 25 | 90.28 | 90.11 |
91.25
|
89.42
|
55.6K | 0.46% | ||||
| Oct 22 | 89.87 | 90.14 |
91
|
89.3
|
30.6K | -0.22% | ||||
| Oct 21 | 90.07 | 89.33 |
90.53
|
88.93
|
55.7K | 1.26% | ||||
| Oct 20 | 88.95 | 88.19 |
89.43
|
88.19
|
36.8K | 1.08% | ||||
| Oct 19 | 88 | 87.34 |
88.46
|
86.71
|
40.5K | 1.28% | ||||
| Oct 18 | 86.89 | 84.64 |
87.29
|
84.55
|
74.1K | 2.69% | ||||
| Oct 15 | 84.61 | 86.41 |
86.59
|
84.52
|
81.2K | -0.54% | ||||
| Oct 14 | 85.07 | 83.61 |
85.55
|
83.28
|
75.7K | 3.12% | ||||
| Oct 13 | 82.5 | 83.5 |
85.62
|
81.82
|
52.5K | -1.42% | ||||
| Oct 12 | 83.69 | 86 |
86.2
|
83.27
|
60.9K | -2.67% | ||||
| Oct 11 | 85.99 | 88.13 |
88.77
|
85.89
|
119K | -2.67% | ||||
| Oct 8 | 88.35 | 87.68 |
88.86
|
86.9
|
72.4K | 0.52% | ||||
| Oct 7 | 87.89 | 85.46 |
88.37
|
85.46
|
204K | 3.16% | ||||
| Oct 6 | 85.2 | 85.32 |
86.14
|
83.63
|
77.1K | -1.51% | ||||
| Oct 5 | 86.51 | 83.08 |
86.76
|
82.54
|
121K | 4.13% | ||||
| Oct 4 | 83.08 | 83.46 |
85.17
|
82
|
134K | 0.86% | ||||
| Oct 1 | 82.37 | 83.34 |
83.96
|
80.54
|
215K | 0.32% | ||||
| Sep 30 | 82.11 | 86.1 |
87.99
|
82.04
|
93.2K | -4% | ||||
| Sep 29 | 85.53 | 87.2 |
87.2
|
85.2
|
98.9K | -1.85% | ||||
| Sep 28 | 87.14 | 90.02 |
90.38
|
86.76
|
98.6K | -3.25% | ||||
| Sep 27 | 90.07 | 88.41 |
90.83
|
88.06
|
84.1K | 2.02% | ||||
| Sep 24 | 88.29 | 88.31 |
89.15
|
87.98
|
94.1K | 0.36% | ||||
| Sep 23 | 87.97 | 86.51 |
88.67
|
86.25
|
86.2K | 2.31% | ||||
| Sep 22 | 85.98 | 85.33 |
86.72
|
84.65
|
93.6K | 0.99% | ||||
| Sep 21 | 85.14 | 84.81 |
85.44
|
82.49
|
122K | 1.45% | ||||
| Sep 20 | 83.92 | 84.53 |
84.68
|
81.85
|
171K | -2.85% | ||||
| Sep 17 | 86.38 | 84.58 |
87.03
|
82.94
|
349K | 2.35% | ||||
| Sep 16 | 84.4 | 85.89 |
86.98
|
84.3
|
92.7K | -1.94% | ||||
| Sep 15 | 86.07 | 84.78 |
86.15
|
84.71
|
75.4K | 1.44% | ||||
| Sep 14 | 84.85 | 85.93 |
86.6
|
84.31
|
102K | -0.64% | ||||
| Sep 13 | 85.4 | 85.5 |
85.64
|
84.15
|
126K | 0.77% | ||||
| Sep 10 | 84.75 | 85.6 |
85.88
|
84.04
|
87.4K | -0.29% | ||||
| Sep 9 | 85 | 85.3 |
86
|
84.7
|
94.8K | 0.31% | ||||
| Sep 8 | 84.74 | 83.54 |
84.74
|
83.16
|
100K | 1.33% | ||||
| Sep 7 | 83.63 | 85 |
85.16
|
83.35
|
152K | -1.2% | ||||
| Sep 3 | 84.65 | 83.93 |
85.15
|
83.77
|
89.7K | 2.16% | ||||
| Sep 2 | 82.86 | 83.79 |
83.87
|
82.35
|
67.1K | -0.77% | ||||
| Sep 1 | 83.5 | 81.62 |
83.93
|
81.12
|
92.2K | 2.30% | ||||
| Aug 31 | 81.62 | 81.67 |
82.32
|
80.62
|
103K | -0.06% | ||||
| Aug 30 | 81.67 | 80.99 |
81.86
|
80.8
|
63.0K | 1.30% | ||||
| Aug 27 | 80.62 | 79.24 |
81.12
|
79.15
|
65.5K | 2.40% | ||||
| Aug 26 | 78.73 | 80.22 |
80.31
|
78.07
|
46.5K | -2.2% | ||||
| Aug 25 | 80.5 | 80.32 |
81.27
|
80.32
|
32.8K | 0.37% | ||||
| Aug 24 | 80.2 | 80.09 |
81.69
|
79.7
|
65.7K | 0.26% | ||||
| Aug 23 | 79.99 | 79.65 |
81.26
|
79.34
|
66.8K | 1.28% | ||||
| Aug 20 | 78.98 | 78.71 |
79.37
|
78.05
|
63.7K | 0.11% | ||||
| Aug 19 | 78.89 | 79.55 |
83.01
|
78.42
|
61.1K | -2.16% | ||||
| Aug 18 | 80.63 | 81.59 |
82.08
|
80.43
|
39.7K | -1.67% | ||||
| Aug 17 | 82 | 83.02 |
83.44
|
81.2
|
80.9K | -2% | ||||
| Aug 16 | 83.67 | 83.44 |
84.64
|
82.46
|
49.4K | -0.07% | ||||
| Aug 13 | 83.73 | 83.63 |
84.39
|
82.36
|
61.4K | 0.02% | ||||
| Aug 12 | 83.71 | 84.92 |
85
|
83.33
|
92.1K | -1.62% | ||||
| Aug 11 | 85.09 | 85.84 |
86.42
|
84.56
|
69.1K | -0.07% | ||||
| Aug 10 | 85.15 | 83 |
85.94
|
81.39
|
222K | 6.44% | ||||
| Aug 9 | 80 | 81.2 |
81.52
|
79.8
|
70.7K | -2.28% | ||||
| Aug 6 | 81.87 | 82.28 |
82.95
|
80.98
|
51.4K | 0.37% | ||||
| Aug 5 | 81.57 | 80.86 |
81.74
|
80.86
|
92.0K | 1.20% | ||||
| Aug 4 | 80.6 | 80.06 |
80.91
|
79.55
|
51.5K | 0.01% | ||||
| Aug 3 | 80.59 | 80.19 |
81.52
|
78.62
|
58.3K | 0.50% | ||||
| Aug 2 | 80.19 | 81.1 |
82.6
|
79.56
|
73.6K | -0.82% | ||||
| Jul 30 | 80.85 | 80.9 |
81.91
|
79.78
|
115K | -0.54% | ||||
| Jul 29 | 81.29 | 79.59 |
81.74
|
79.11
|
63.4K | 2.87% | ||||
| Jul 28 | 79.02 | 79.06 |
79.8
|
77.33
|
37.7K | 0.06% | ||||
| Jul 27 | 78.97 | 78.17 |
79.01
|
76.68
|
76.1K | 0.64% | ||||
| Jul 26 | 78.47 | 79.11 |
79.79
|
77.73
|
38.8K | -0.7% | ||||
| Jul 23 | 79.02 | 77.64 |
79.29
|
76.59
|
54.8K | 2.50% | ||||
| Jul 22 | 77.09 | 77.68 |
78.4
|
76.34
|
48.8K | -0.86% | ||||
| Jul 21 | 77.76 | 76.62 |
78.63
|
76.58
|
57.6K | 2.29% | ||||
| Jul 20 | 76.02 | 74.02 |
77.17
|
74.02
|
130K | 3.23% | ||||
| Jul 19 | 73.64 | 74.6 |
74.6
|
72.51
|
85.7K | -2.85% | ||||
| Jul 16 | 75.8 | 77.32 |
77.58
|
75.47
|
101K | -1.56% | ||||
| Jul 15 | 77 | 77 |
77.5
|
76.06
|
63.8K | -0.61% | ||||
| Jul 14 | 77.47 | 78.2 |
78.45
|
77.05
|
44.3K | -0.72% | ||||
| Jul 13 | 78.03 | 79.57 |
79.57
|
77.62
|
73.6K | -1.84% | ||||
| Jul 12 | 79.49 | 78.9 |
79.5
|
78.05
|
64.7K | 0.88% | ||||
| Jul 9 | 78.8 | 78.26 |
79.39
|
77.6
|
57.4K | 1.89% | ||||
| Jul 8 | 77.34 | 77.18 |
78.53
|
75.44
|
63.1K | -1.64% | ||||
| Jul 7 | 78.63 | 77.3 |
78.72
|
77.15
|
79.6K | 1.92% | ||||
| Jul 6 | 77.15 | 77.33 |
77.66
|
75.21
|
59.9K | -0.53% | ||||
| Jul 2 | 77.56 | 78.25 |
78.59
|
77.05
|
48.3K | -0.82% | ||||
| Jul 1 | 78.2 | 78.37 |
78.69
|
77.76
|
44.0K | 0.19% | ||||
| Jun 30 | 78.05 | 78.1 |
78.96
|
77.57
|
107K | -0.52% | ||||
| Jun 29 | 78.46 | 77.58 |
79.06
|
77.58
|
52.6K | 1.11% | ||||
| Jun 28 | 77.6 | 76 |
77.8
|
75.57
|
79.3K | 2.31% | ||||
| Jun 25 | 75.85 | 77.34 |
78.3
|
75.17
|
798K | -1.77% | ||||
| Jun 24 | 77.22 | 75.85 |
77.3
|
75.44
|
44.1K | 1.74% | ||||
| Jun 23 | 75.9 | 76.43 |
76.62
|
75.67
|
114K | -0.63% | ||||
| Jun 22 | 76.38 | 76.21 |
76.84
|
75.37
|
104K | 0.05% | ||||
| Jun 21 | 76.34 | 73.9 |
76.64
|
73.9
|
83.0K | 3.68% | ||||
| Jun 18 | 73.63 | 76.6 |
76.85
|
73.01
|
326K | 0.84% | ||||
| Jun 17 | 73.02 | 75.46 |
75.46
|
72.25
|
108K | -2.85% | ||||
| Jun 16 | 75.16 | 74.48 |
75.53
|
73.26
|
118K | 1.57% | ||||
| Jun 15 | 74 | 72.26 |
74
|
71.71
|
63.6K | 2.78% | ||||
| Jun 14 | 72 | 72.89 |
73.15
|
71.64
|
50.3K | -0.89% | ||||
| Jun 11 | 72.65 | 72.22 |
72.79
|
71.58
|
41.3K | 0.94% | ||||
| Jun 10 | 71.97 | 73.62 |
73.8
|
71.58
|
97.1K | -1.57% | ||||
| Jun 9 | 73.12 | 74.48 |
74.65
|
72.5
|
72.3K | -1.83% | ||||
| Jun 8 | 74.48 | 73.64 |
74.65
|
72.43
|
54.7K | 0.94% | ||||
| Jun 7 | 73.79 | 73.5 |
74.2
|
71.05
|
77.2K | 0.83% | ||||
| Jun 4 | 73.18 | 74 |
74.57
|
72.48
|
47.7K | -0.68% | ||||
| Jun 3 | 73.68 | 72.15 |
74.17
|
70.1
|
94.0K | 1.54% | ||||
| Jun 2 | 72.56 | 72.62 |
72.66
|
71.47
|
80.9K | 0.57% | ||||
| Jun 1 | 72.15 | 71.59 |
72.41
|
70.55
|
95.6K | 1.55% | ||||
| May 28 | 71.05 | 72.19 |
72.7
|
70.76
|
62.0K | -1.51% | ||||
| May 27 | 72.14 | 71.66 |
72.76
|
71.66
|
92.8K | 1.32% | ||||
| May 26 | 71.2 | 71.1 |
72.05
|
70.71
|
67.7K | 0.86% | ||||
| May 25 | 70.59 | 71.66 |
72.48
|
70.59
|
103K | -1.48% | ||||
| May 24 | 71.65 | 71.27 |
72.2
|
70.33
|
68.0K | 0.53% | ||||
| May 21 | 71.27 | 71.36 |
71.5
|
69.73
|
135K | 1.29% | ||||
| May 20 | 70.36 | 73.41 |
73.41
|
69.82
|
111K | -4.42% | ||||
| May 19 | 73.61 | 73.8 |
74.03
|
73.03
|
117K | -1.63% | ||||
| May 18 | 74.83 | 77.24 |
77.71
|
74.63
|
97.6K | -3.2% | ||||
| May 17 | 77.3 | 78.94 |
79.05
|
76.94
|
90.6K | -1.75% | ||||
| May 14 | 78.68 | 77.99 |
79.1
|
77.73
|
93.7K | 1.42% | ||||
| May 13 | 77.58 | 74.15 |
77.8
|
74.15
|
108K | 4.48% | ||||
| May 12 | 74.25 | 74.31 |
76
|
73.87
|
140K | -2.02% | ||||
| May 11 | 75.78 | 71.17 |
76.04
|
71.17
|
140K | 1.16% | ||||
| May 10 | 74.91 | 76.5 |
76.98
|
74.44
|
100K | -1.37% | ||||
| May 7 | 75.95 | 74.15 |
76.46
|
73.73
|
54.8K | 1.69% | ||||
| May 6 | 74.69 | 74.89 |
74.89
|
73.3
|
57.7K | 0.63% | ||||
| May 5 | 74.22 | 73.62 |
75.3
|
73.17
|
96.5K | 0.84% | ||||
| May 4 | 73.6 | 72.4 |
73.99
|
72
|
71.8K | 1.07% | ||||
| May 3 | 72.82 | 72.82 |
73.95
|
71.96
|
67.4K | 0.75% | ||||
| Apr 30 | 72.28 | 71.73 |
72.97
|
71.49
|
117K | -0.44% | ||||
| Apr 29 | 72.6 | 72.85 |
73.38
|
71.53
|
51.7K | -0.11% | ||||
| Apr 28 | 72.68 | 73 |
73.32
|
72.37
|
42.8K | -0.53% | ||||
| Apr 27 | 73.07 | 72.55 |
73.4
|
71.32
|
77.2K | 0.68% | ||||
| Apr 26 | 72.58 | 72.8 |
73.64
|
72.32
|
46.4K | 0.50% | ||||
| Apr 23 | 72.22 | 70.69 |
72.92
|
70.69
|
69.8K | 2.48% | ||||
| Apr 22 | 70.47 | 71.18 |
71.81
|
70.31
|
47.0K | -1.07% | ||||
| Apr 21 | 71.23 | 69.54 |
71.64
|
69.54
|
60.1K | 2.55% | ||||
| Apr 20 | 69.46 | 70.24 |
70.4
|
69.06
|
76.9K | -1.38% | ||||
| Apr 19 | 70.43 | 70.53 |
70.95
|
69.63
|
80.7K | -0.16% | ||||
| Apr 16 | 70.54 | 71.57 |
72.49
|
70.26
|
90.1K | -0.42% | ||||
| Apr 15 | 70.84 | 70.17 |
70.94
|
69
|
58.9K | 1.72% | ||||
| Apr 14 | 69.64 | 68.55 |
70.46
|
68.55
|
63.0K | 1.29% | ||||
| Apr 13 | 68.75 | 69.89 |
70
|
68.07
|
70.9K | -1.77% | ||||
| Apr 12 | 69.99 | 70.07 |
70.44
|
69.27
|
45.8K | 0.23% | ||||
| Apr 9 | 69.83 | 69.37 |
70.25
|
68.73
|
62.9K | 0.30% | ||||
| Apr 8 | 69.62 | 69.09 |
69.94
|
67.29
|
226K | 1.13% | ||||
| Apr 7 | 68.84 | 71.64 |
72.13
|
68.11
|
175K | -4.14% | ||||
| Apr 6 | 71.81 | 72.5 |
73.36
|
71.61
|
153K | -1.43% | ||||
| Apr 5 | 72.85 | 73.32 |
74.32
|
72.38
|
103K | -0.18% | ||||
| Apr 1 | 72.98 | 72.71 |
73.52
|
72.55
|
100K | 0.15% | ||||
| Mar 31 | 72.87 | 73.21 |
74.27
|
72.57
|
121K | -0.6% | ||||
| Mar 30 | 73.31 | 71.53 |
73.72
|
71.15
|
88.7K | 2.86% | ||||
| Mar 29 | 71.27 | 73.01 |
73.74
|
71.19
|
84.7K | -2.62% | ||||
| Mar 26 | 73.19 | 71.61 |
73.31
|
71.6
|
60.6K | 3.03% | ||||
| Mar 25 | 71.04 | 68.96 |
71.31
|
68.04
|
65.5K | 2.57% | ||||
| Mar 24 | 69.26 | 69.95 |
72.06
|
69.04
|
98.3K | -0.09% | ||||
| Mar 23 | 69.32 | 70.8 |
71.36
|
68.95
|
94.7K | -2.98% | ||||
| Mar 22 | 71.45 | 73.73 |
73.73
|
70.17
|
104K | -3.69% | ||||
| Mar 19 | 74.19 | 73.26 |
75.11
|
70.58
|
322K | 0.39% | ||||
| Mar 18 | 73.9 | 73.5 |
76
|
73.15
|
107K | 0.43% | ||||
| Mar 17 | 73.58 | 73.07 |
74.61
|
72.61
|
90.7K | 1.87% | ||||
| Mar 16 | 72.23 | 72.48 |
72.89
|
71.78
|
84.9K | -0.67% | ||||
| Mar 15 | 72.72 | 73.89 |
73.89
|
71.5
|
89.2K | -2.09% | ||||
| Mar 12 | 74.27 | 73.45 |
74.75
|
73.45
|
82.3K | 1.36% | ||||
| Mar 11 | 73.27 | 72.38 |
73.75
|
71.12
|
142K | 1.37% | ||||
| Mar 10 | 72.28 | 73.43 |
74
|
71.82
|
133K | -1.67% | ||||
| Mar 9 | 73.51 | 74 |
74.16
|
71.94
|
210K | -0.18% | ||||
| Mar 8 | 73.64 | 70.69 |
73.97
|
69.59
|
141K | 5.03% | ||||
| Mar 5 | 70.11 | 69.34 |
70.43
|
67.01
|
136K | 2.80% | ||||
| Mar 4 | 68.2 | 69.46 |
70.39
|
66.62
|
128K | -1.64% | ||||
| Mar 3 | 69.34 | 69.44 |
70.35
|
66.67
|
133K | 0.70% | ||||
| Mar 2 | 68.86 | 70 |
70.7
|
68.34
|
156K | 1.94% | ||||
| Mar 1 | 67.55 | 66.62 |
67.73
|
66.14
|
63.0K | 3.29% | ||||
| Feb 26 | 65.4 | 65.81 |
66.66
|
64.51
|
147K | -0.29% | ||||
| Feb 25 | 65.59 | 66.87 |
67.56
|
65.4
|
111K | -2.03% | ||||
| Feb 24 | 66.95 | 66.13 |
67.79
|
65.53
|
130K | 2.50% | ||||
| Feb 23 | 65.32 | 63.88 |
65.9
|
63.47
|
176K | 1.62% | ||||
| Feb 22 | 64.28 | 62.39 |
64.47
|
61.23
|
108K | 2.08% | ||||
| Feb 19 | 62.97 | 61.71 |
63
|
61.3
|
82.8K | 2.44% | ||||
| Feb 18 | 61.47 | 61.21 |
61.75
|
60.63
|
107K | 0.13% | ||||
| Feb 17 | 61.39 | 60.38 |
61.9
|
60.38
|
100K | 1.04% | ||||
| Feb 16 | 60.76 | 60.39 |
61
|
59.94
|
91.6K | 0.26% | ||||
| Feb 12 | 60.6 | 59.99 |
60.68
|
59.42
|
122K | 0.45% | ||||
| Feb 11 | 60.33 | 60.9 |
61.42
|
59.01
|
67.0K | -1.85% | ||||
| Feb 10 | 61.47 | 62.47 |
62.47
|
61.16
|
64.2K | -0.84% | ||||
| Feb 9 | 61.99 | 61.73 |
62.63
|
61.04
|
63.7K | 0% | ||||
| Feb 8 | 61.99 | 60.6 |
62.05
|
59.96
|
76.4K | 2.99% | ||||
| Feb 5 | 60.19 | 60.37 |
60.37
|
57.87
|
85.7K | 0.84% | ||||
| Feb 4 | 59.69 | 57.23 |
60.02
|
57.23
|
141K | 4.03% | ||||
| Feb 3 | 57.38 | 56.64 |
57.38
|
56.48
|
72.0K | 0.61% | ||||
| Feb 2 | 57.03 | 56.5 |
57.73
|
56.29
|
72.2K | 2.19% | ||||
| Feb 1 | 55.81 | 54.87 |
56.08
|
53.61
|
78.8K | 2.31% | ||||
| Jan 29 | 54.55 | 54.66 |
54.87
|
53.83
|
130K | -0.87% | ||||
| Jan 28 | 55.03 | 55.11 |
55.41
|
54.35
|
89.4K | 0.70% | ||||
| Jan 27 | 54.65 | 55.58 |
56.99
|
53.53
|
148K | -4.12% | ||||
| Jan 26 | 57 | 57.84 |
58.82
|
56.59
|
75.0K | -0.35% | ||||
| Jan 25 | 57.2 | 58.05 |
58.05
|
56.5
|
86.1K | -2.22% | ||||
| Jan 22 | 58.5 | 56.71 |
58.56
|
56.53
|
93.9K | 1.77% | ||||
| Jan 21 | 57.48 | 58.22 |
58.3
|
56.5
|
52.0K | -0.43% | ||||
| Jan 20 | 57.73 | 57.89 |
59.31
|
57.11
|
67.7K | 0.38% | ||||
| Jan 19 | 57.51 | 58.61 |
59.24
|
57
|
93.9K | -0.52% | ||||
| Jan 15 | 57.81 | 58.5 |
58.92
|
57.2
|
132K | -2.25% | ||||
| Jan 14 | 59.14 | 58.12 |
59.45
|
57.99
|
87.1K | 2.07% | ||||
| Jan 13 | 57.94 | 59.13 |
59.22
|
57.86
|
45.9K | -2.65% | ||||
| Jan 12 | 59.52 | 58.38 |
59.88
|
58.38
|
68.9K | 1.95% | ||||
| Jan 11 | 58.38 | 56.57 |
58.6
|
56.57
|
62.9K | 1.50% | ||||
| Jan 8 | 57.52 | 58.96 |
58.96
|
56.4
|
146K | -1.32% | ||||
| Jan 7 | 58.29 | 57.34 |
58.37
|
56.94
|
82.8K | 1.57% | ||||
| Jan 6 | 57.39 | 53.96 |
57.67
|
53.96
|
175K | 7.15% | ||||
| Jan 5 | 53.56 | 51.97 |
54.39
|
51.47
|
169K | 3.16% | ||||
| Jan 4 | 51.92 | 53.45 |
53.66
|
51.48
|
90.3K | -2.57% | ||||
| Dec 31 | 53.29 | 52.76 |
53.86
|
52.69
|
86.4K | 0.79% | ||||
| Dec 30 | 52.87 | 52.18 |
53.5
|
52.18
|
62.0K | 1.32% | ||||
| Dec 29 | 52.18 | 53.02 |
53.46
|
51.59
|
46.9K | -1.12% | ||||
| Dec 28 | 52.77 | 53.27 |
53.78
|
52.28
|
61.5K | 0.02% | ||||
| Dec 24 | 52.76 | 52.21 |
53.24
|
50.9
|
27.0K | 1.05% | ||||
| Dec 23 | 52.21 | 52.28 |
52.55
|
51.9
|
41.4K | 0.50% | ||||
| Dec 22 | 51.95 | 52.57 |
53.43
|
51.47
|
86.5K | -1.29% | ||||
| Dec 21 | 52.63 | 52.2 |
52.7
|
50.91
|
104K | -1.18% | ||||
| Dec 18 | 53.26 | 53.29 |
54.2
|
52.32
|
266K | 0.60% | ||||
| Dec 17 | 52.94 | 53.07 |
53.12
|
51.89
|
71.8K | 0.28% | ||||
| Dec 16 | 52.79 | 53.5 |
53.94
|
52.2
|
94.8K | -1.97% | ||||
| Dec 15 | 53.85 | 52.27 |
53.87
|
52.1
|
93.6K | 3.76% | ||||
| Dec 14 | 51.9 | 53.82 |
53.82
|
51.36
|
99.3K | -1.22% | ||||
| Dec 11 | 52.54 | 51.31 |
53.17
|
51.31
|
52.2K | 1.76% | ||||
| Dec 10 | 51.63 | 51.44 |
52.48
|
51
|
88.9K | -0.71% | ||||
| Dec 9 | 52 | 51.55 |
52.38
|
51.39
|
83.6K | 2.56% | ||||
| Dec 8 | 50.7 | 49.14 |
50.86
|
49.14
|
135K | 2.28% | ||||
| Dec 7 | 49.57 | 49.83 |
50.32
|
49.08
|
76.3K | -0.52% | ||||
| Dec 4 | 49.83 | 49.48 |
49.99
|
47.97
|
85.0K | 1.18% | ||||
| Dec 3 | 49.25 | 49.04 |
50.17
|
49.04
|
37.1K | 0.33% | ||||
| Dec 2 | 49.09 | 49.09 |
49.62
|
47.69
|
61.5K | 0% | ||||
| Dec 1 | 49.09 | 49.91 |
50.69
|
48.76
|
93.9K | -0.28% | ||||
| Nov 30 | 49.23 | 49.59 |
50.11
|
48.71
|
120K | -1.2% | ||||
| Nov 27 | 49.83 | 50.77 |
51.27
|
49.51
|
22.9K | -1.75% | ||||
| Nov 25 | 50.72 | 51.36 |
51.45
|
48.28
|
77.9K | -1.86% | ||||
| Nov 24 | 51.68 | 50.01 |
52
|
48.71
|
154K | 4.47% | ||||
| Nov 23 | 49.47 | 48.8 |
50.04
|
48.52
|
67.3K | 2.21% | ||||
| Nov 20 | 48.4 | 48.6 |
48.92
|
46.99
|
160K | -1.55% | ||||
| Nov 19 | 49.16 | 48.39 |
49.22
|
47.78
|
93.3K | 1.09% | ||||
| Nov 18 | 48.63 | 49.95 |
50.26
|
48.55
|
89.2K | -2.05% | ||||
| Nov 17 | 49.65 | 49.48 |
50.17
|
48.76
|
111K | -0.5% | ||||
| Nov 16 | 49.9 | 49.73 |
50.25
|
49
|
115K | 2.89% | ||||
| Nov 13 | 48.5 | 49.38 |
49.53
|
48.09
|
109K | -0.98% | ||||
| Nov 12 | 48.98 | 49.44 |
49.89
|
45.15
|
134K | -1.94% | ||||
| Nov 11 | 49.95 | 49.94 |
50
|
48.39
|
86.0K | 0.06% | ||||
| Nov 10 | 49.92 | 48.05 |
50
|
47.22
|
178K | 4.74% | ||||
| Nov 9 | 47.66 | 45.01 |
48.05
|
44.25
|
187K | 7.71% | ||||
| Nov 6 | 44.25 | 44.87 |
45
|
44.19
|
37.2K | -0.9% | ||||
| Nov 5 | 44.65 | 45.08 |
45.08
|
43.35
|
50.7K | 3.74% | ||||
| Nov 4 | 43.04 | 44.45 |
44.99
|
42.42
|
79.3K | -3.82% | ||||
| Nov 3 | 44.75 | 44.4 |
45.25
|
42.94
|
169K | 2.76% | ||||
| Nov 2 | 43.55 | 42.47 |
44.04
|
41.51
|
149K | 4.09% | ||||
| Oct 30 | 41.84 | 41.72 |
42.53
|
41.35
|
108K | 0.07% | ||||
| Oct 29 | 41.81 | 41.36 |
42.03
|
39.92
|
79.3K | 0.75% | ||||
| Oct 28 | 41.5 | 42.44 |
44.17
|
41.34
|
73.7K | -4.44% | ||||
| Oct 27 | 43.43 | 43.67 |
44.24
|
42.99
|
148K | -0.87% | ||||
| Oct 26 | 43.81 | 43.6 |
43.81
|
42.78
|
71.9K | -0.7% | ||||
| Oct 23 | 44.12 | 44.33 |
44.53
|
43.45
|
73.0K | -0.45% | ||||
| Oct 22 | 44.32 | 44 |
44.8
|
43.59
|
135K | 0.34% | ||||
| Oct 21 | 44.17 | 43 |
44.44
|
42.74
|
159K | 2.13% | ||||
| Oct 20 | 43.25 | 42.6 |
43.37
|
42.55
|
67.1K | 2.66% | ||||
| Oct 19 | 42.13 | 42.68 |
43.24
|
41.9
|
78.0K | -0.54% | ||||
| Oct 16 | 42.36 | 42.23 |
43.24
|
42.23
|
102K | -0.38% | ||||
| Oct 15 | 42.52 | 40.38 |
42.54
|
40.38
|
69.6K | 3.94% | ||||
| Oct 14 | 40.91 | 41.76 |
41.9
|
40.49
|
113K | -1.85% | ||||
| Oct 13 | 41.68 | 41.84 |
41.99
|
40.74
|
164K | -0.71% | ||||
| Oct 12 | 41.98 | 40.27 |
42.69
|
40.27
|
340K | 5.27% | ||||
| Oct 9 | 39.88 | 41.3 |
41.3
|
39.27
|
49.8K | 0.86% | ||||
| Oct 8 | 39.54 | 39.52 |
40
|
38.9
|
60.3K | 0.76% | ||||
| Oct 7 | 39.24 | 39.25 |
40.04
|
38.66
|
68.4K | 1.06% | ||||
| Oct 6 | 38.83 | 39.03 |
40.59
|
38.77
|
72.4K | 0.52% | ||||
| Oct 5 | 38.63 | 37.64 |
38.9
|
37.38
|
86.5K | 3.40% | ||||
| Oct 2 | 37.36 | 36.11 |
37.84
|
35.8
|
59.4K | 1.05% | ||||
| Oct 1 | 36.97 | 36.49 |
37.14
|
35.84
|
113K | 1.57% | ||||
| Sep 30 | 36.4 | 37.08 |
37.51
|
35.95
|
91.4K | -1.41% | ||||
| Sep 29 | 36.92 | 36.93 |
37.18
|
36.44
|
37.5K | -0.03% | ||||
| Sep 28 | 36.93 | 36.37 |
37.39
|
36.37
|
51.2K | 2.67% | ||||
| Sep 25 | 35.97 | 36.12 |
36.41
|
35.88
|
44.3K | -0.85% | ||||
| Sep 24 | 36.28 | 36.4 |
37.08
|
35.84
|
52.2K | -0.11% | ||||
| Sep 23 | 36.32 | 36.33 |
37.15
|
36.11
|
88.3K | -0.36% | ||||
| Sep 22 | 36.45 | 36.17 |
36.7
|
35.55
|
76.9K | 1.11% | ||||
| Sep 21 | 36.05 | 37.75 |
37.78
|
35.4
|
136K | -6.46% | ||||
| Sep 18 | 38.54 | 39.31 |
39.99
|
38.43
|
254K | -0.72% | ||||
| Sep 17 | 38.82 | 38.62 |
39.04
|
37.28
|
59.2K | -0.69% | ||||
| Sep 16 | 39.09 | 39.52 |
39.65
|
38.92
|
72.0K | -0.69% | ||||
| Sep 15 | 39.36 | 40.58 |
40.78
|
39.18
|
40.2K | -2.14% | ||||
| Sep 14 | 40.22 | 39.77 |
40.53
|
39.77
|
79.1K | 1.85% | ||||
| Sep 11 | 39.49 | 39.53 |
40.11
|
39.25
|
70.4K | 0.13% | ||||
| Sep 10 | 39.44 | 40.43 |
40.92
|
39.44
|
41.6K | -1.89% | ||||
| Sep 9 | 40.2 | 40.46 |
40.75
|
39.86
|
39.9K | 0.45% | ||||
| Sep 8 | 40.02 | 40.63 |
40.74
|
39.66
|
43.9K | -2.53% | ||||
| Sep 4 | 41.06 | 41.71 |
42.01
|
40.75
|
49.9K | -0.12% | ||||
| Sep 3 | 41.11 | 42.54 |
42.54
|
40.9
|
74.5K | -3.68% | ||||
| Sep 2 | 42.68 | 42.37 |
43.37
|
42.37
|
124K | 0.54% | ||||
| Sep 1 | 42.45 | 40.91 |
42.8
|
40.83
|
126K | 3.26% | ||||
| Aug 31 | 41.11 | 41.94 |
42
|
40.9
|
113K | -0.89% | ||||
| Aug 28 | 41.48 | 41.2 |
41.66
|
41.07
|
58.4K | 1.39% | ||||
| Aug 27 | 40.91 | 41.24 |
41.54
|
40.55
|
98.6K | -0.29% | ||||
| Aug 26 | 41.03 | 41.07 |
41.58
|
40.33
|
88.7K | 0.02% | ||||
| Aug 25 | 41.02 | 41.45 |
41.66
|
40.29
|
84.7K | -0.56% | ||||
| Aug 24 | 41.25 | 41.09 |
41.66
|
40.42
|
94.8K | 1.50% | ||||
| Aug 21 | 40.64 | 41.08 |
41.22
|
40.13
|
86.4K | -1.07% | ||||
| Aug 20 | 41.08 | 41.16 |
41.56
|
40.6
|
55.0K | -1.34% | ||||
| Aug 19 | 41.64 | 42.18 |
42.25
|
41.49
|
63.9K | -1.05% | ||||
| Aug 18 | 42.08 | 42.25 |
42.25
|
41.76
|
52.9K | -0.17% | ||||
| Aug 17 | 42.15 | 42.72 |
42.84
|
42.03
|
69.0K | -1.01% | ||||
| Aug 14 | 42.58 | 42.42 |
42.58
|
41.71
|
48.0K | -0.07% | ||||
| Aug 13 | 42.61 | 43.11 |
43.3
|
42.36
|
57.9K | -1.75% | ||||
| Aug 12 | 43.37 | 43.78 |
44.03
|
42.88
|
69.1K | -0.02% | ||||
| Aug 11 | 43.38 | 43.25 |
44.53
|
42.62
|
114K | 0.93% | ||||
| Aug 10 | 42.98 | 42.3 |
43.1
|
42.17
|
103K | 1.82% | ||||
| Aug 7 | 42.21 | 41.16 |
42.33
|
40.74
|
103K | 2.38% | ||||
| Aug 6 | 41.23 | 41.17 |
41.37
|
40.45
|
56.5K | 0.34% | ||||
| Aug 5 | 41.09 | 39.84 |
41.28
|
39.84
|
103K | 3.84% | ||||
| Aug 4 | 39.57 | 39.41 |
40.9
|
38.09
|
160K | 3.42% | ||||
| Aug 3 | 38.26 | 38.12 |
38.68
|
37.65
|
168K | 1.14% | ||||
| Jul 31 | 37.83 | 37.79 |
38.14
|
37.04
|
106K | -1.02% | ||||
| Jul 30 | 38.22 | 37.71 |
38.71
|
37.3
|
89.8K | -0.39% | ||||
| Jul 29 | 38.37 | 36.85 |
38.43
|
36.85
|
93.8K | 4.69% | ||||
| Jul 28 | 36.65 | 37.55 |
38.12
|
36.33
|
90.4K | -3.14% | ||||
| Jul 27 | 37.84 | 36.58 |
38.58
|
36.43
|
93.8K | 3.19% | ||||
| Jul 24 | 36.67 | 37.05 |
37.13
|
36.52
|
44.4K | -1.4% | ||||
| Jul 23 | 37.19 | 36.34 |
37.64
|
36.34
|
48.8K | 2.06% | ||||
| Jul 22 | 36.44 | 36.54 |
37
|
36.42
|
38.8K | -1.03% | ||||
| Jul 21 | 36.82 | 36.59 |
37.39
|
36.53
|
61.8K | 1.29% | ||||
| Jul 20 | 36.35 | 36.54 |
36.56
|
35.75
|
66.4K | -1.03% | ||||
| Jul 17 | 36.73 | 35.99 |
37.12
|
35.99
|
67.6K | 1.97% | ||||
| Jul 16 | 36.02 | 36.23 |
36.85
|
35.72
|
51.9K | -1.5% | ||||
| Jul 15 | 36.57 | 36.01 |
37.03
|
36.01
|
99.3K | 3.66% | ||||
| Jul 14 | 35.28 | 34.37 |
35.32
|
34.36
|
107K | 2.83% | ||||
| Jul 13 | 34.31 | 34.5 |
35.47
|
31.56
|
68.4K | 0.41% | ||||
| Jul 10 | 34.17 | 33.8 |
34.44
|
33.25
|
56.1K | 1.58% | ||||
| Jul 9 | 33.64 | 34.47 |
34.89
|
33.33
|
91.0K | -1.98% | ||||
| Jul 8 | 34.32 | 35.03 |
35.03
|
33.63
|
104K | -2.11% | ||||
| Jul 7 | 35.06 | 35.74 |
36.12
|
34.92
|
130K | -3.39% | ||||
| Jul 6 | 36.29 | 36.52 |
36.96
|
36.1
|
85.7K | 1.34% | ||||
| Jul 2 | 35.81 | 35.84 |
36.67
|
35.61
|
64.1K | 2.20% | ||||
| Jul 1 | 35.04 | 37.19 |
37.43
|
34.79
|
112K | -5.93% | ||||
| Jun 30 | 37.25 | 37.35 |
37.88
|
36.76
|
140K | -0.69% | ||||
| Jun 29 | 37.51 | 37.59 |
38.35
|
36.4
|
177K | 2.49% | ||||
| Jun 26 | 36.6 | 36.62 |
38
|
35.92
|
443K | -0.84% | ||||
| Jun 25 | 36.91 | 35.29 |
37.07
|
34.94
|
178K | 4% | ||||
| Jun 24 | 35.49 | 35.68 |
35.76
|
34.85
|
206K | -1.42% | ||||
| Jun 23 | 36 | 36.53 |
36.73
|
35.28
|
133K | -0.25% | ||||
| Jun 22 | 36.09 | 35.33 |
36.23
|
35
|
131K | 1.43% | ||||
| Jun 19 | 35.58 | 36.45 |
36.8
|
35.27
|
176K | -1.22% | ||||
| Jun 18 | 36.02 | 35.59 |
36.16
|
35.41
|
89.2K | 1.75% | ||||
| Jun 17 | 35.4 | 36.21 |
36.21
|
34.89
|
91.3K | -2.43% | ||||
| Jun 16 | 36.28 | 37.11 |
37.57
|
35.76
|
195K | 2.08% | ||||
| Jun 15 | 35.54 | 33.88 |
35.96
|
33.75
|
69.2K | 1.57% | ||||
| Jun 12 | 34.99 | 36.48 |
36.72
|
34.09
|
158K | -0.03% | ||||
| Jun 11 | 35 | 37 |
37.39
|
34.95
|
193K | -9.65% | ||||
| Jun 10 | 38.74 | 39.3 |
39.6
|
38.02
|
191K | -1.73% | ||||
| Jun 9 | 39.42 | 38.79 |
39.89
|
38.25
|
219K | -0.23% | ||||
| Jun 8 | 39.51 | 41 |
41
|
37.93
|
166K | -2.37% | ||||
| Jun 5 | 40.47 | 39.38 |
41.63
|
38.77
|
195K | 6.70% | ||||
| Jun 4 | 37.93 | 37 |
37.98
|
37
|
70.8K | 2.13% | ||||
| Jun 3 | 37.14 | 35.36 |
37.79
|
35.13
|
116K | 7.12% | ||||
| Jun 2 | 34.67 | 36.14 |
36.24
|
34.37
|
220K | -2.31% | ||||
| Jun 1 | 35.49 | 35.76 |
36.51
|
35.22
|
239K | -0.78% | ||||
| May 29 | 35.77 | 36.67 |
36.67
|
35.22
|
389K | 2.38% | ||||
| May 28 | 34.94 | 35.84 |
36.38
|
33.89
|
460K | -0.91% | ||||
| May 27 | 35.26 | 34.64 |
35.9
|
34.32
|
500K | 3.68% | ||||
| May 26 | 34.01 | 33.41 |
34.81
|
32.93
|
541K | 5.95% | ||||
| May 22 | 32.1 | 31.97 |
32.78
|
31.62
|
258K | 0.34% | ||||
| May 21 | 31.99 | 31.14 |
32.95
|
31.14
|
257K | 3.19% | ||||
| May 20 | 31 | 30.42 |
31.42
|
30.16
|
778K | 3.85% | ||||
| May 19 | 29.85 | 31.45 |
31.75
|
29.75
|
163K | -5.24% | ||||
| May 18 | 31.5 | 31.08 |
31.94
|
30.31
|
340K | 5% | ||||
| May 15 | 30 | 30.72 |
30.72
|
29.71
|
228K | -1.32% | ||||
| May 14 | 30.4 | 31.01 |
31.01
|
29.83
|
148K | -4.37% | ||||
| May 13 | 31.79 | 32.76 |
32.76
|
31.24
|
89.5K | -3.67% | ||||
| May 12 | 33 | 33.64 |
33.67
|
32.67
|
702K | -1.08% | ||||
| May 11 | 33.36 | 34.09 |
34.09
|
32.94
|
136K | -4% | ||||
| May 8 | 34.75 | 34.44 |
34.96
|
34.03
|
87.3K | 3.92% | ||||
| May 7 | 33.44 | 34.7 |
34.79
|
33.06
|
84.1K | -1.12% | ||||
| May 6 | 33.82 | 34.56 |
34.7
|
33.6
|
86.8K | -2.54% | ||||
| May 5 | 34.7 | 35.83 |
37.3
|
34.28
|
211K | 6.47% | ||||
| May 4 | 32.59 | 33.32 |
33.79
|
31.78
|
137K | -4.01% | ||||
| May 1 | 33.95 | 34.57 |
35.08
|
33.63
|
136K | -4.55% | ||||
| Apr 30 | 35.57 | 35.17 |
36.16
|
34.74
|
93.1K | -1.6% | ||||
| Apr 29 | 36.15 | 34.26 |
36.62
|
33.63
|
174K | 9.12% | ||||
| Apr 28 | 33.13 | 33.24 |
33.74
|
32.22
|
75.1K | 2.57% | ||||
| Apr 27 | 32.3 | 30.97 |
32.62
|
30.84
|
84.6K | 5.69% | ||||
| Apr 24 | 30.56 | 30.93 |
30.93
|
29.77
|
64.0K | -0.91% | ||||
| Apr 23 | 30.84 | 30.31 |
31.88
|
30.31
|
104K | 1.78% | ||||
| Apr 22 | 30.3 | 30.99 |
30.99
|
30.08
|
151K | 0.66% | ||||
| Apr 21 | 30.1 | 30.38 |
30.94
|
29.82
|
91.8K | -4.41% | ||||
| Apr 20 | 31.49 | 32.38 |
32.38
|
30.55
|
115K | -4.58% | ||||
| Apr 17 | 33 | 31.79 |
33.27
|
31.79
|
115K | 6.52% | ||||
| Apr 16 | 30.98 | 31.49 |
31.97
|
30.19
|
245K | -0.61% | ||||
| Apr 15 | 31.17 | 30.53 |
31.54
|
29.98
|
178K | -1.7% | ||||
| Apr 14 | 31.71 | 30.73 |
31.83
|
29.5
|
333K | 6.52% | ||||
| Apr 13 | 29.77 | 31.71 |
31.87
|
29.03
|
264K | -6.32% | ||||
| Apr 9 | 31.78 | 32.01 |
33.7
|
30.31
|
931K | -4.94% | ||||
| Apr 8 | 33.43 | 34.73 |
35.18
|
32.97
|
289K | -1.24% | ||||
| Apr 7 | 33.85 | 35.31 |
35.33
|
32.84
|
146K | 0.59% | ||||
| Apr 6 | 33.65 | 34.58 |
35.81
|
33.2
|
203K | 3.13% | ||||
| Apr 3 | 32.63 | 34.8 |
34.8
|
31.94
|
110K | -6.64% | ||||
| Apr 2 | 34.95 | 34 |
36.84
|
33.8
|
74.9K | 1.30% | ||||
| Apr 1 | 34.5 | 35.99 |
38.82
|
34.5
|
110K | -9.02% | ||||
| Mar 31 | 37.92 | 37.69 |
38.12
|
35.85
|
140K | 1.17% | ||||
| Mar 30 | 37.48 | 35.52 |
37.89
|
34.58
|
106K | 6.30% | ||||
| Mar 27 | 35.26 | 37.45 |
38.34
|
35.12
|
94.8K | -9.8% | ||||
| Mar 26 | 39.09 | 35.86 |
39.4
|
35.61
|
147K | 10.17% | ||||
| Mar 25 | 35.48 | 40.17 |
42.44
|
35.26
|
158K | -11.3% | ||||
| Mar 24 | 40 | 41.49 |
42.73
|
38.34
|
137K | 3.07% | ||||
| Mar 23 | 38.81 | 38.12 |
38.82
|
34.49
|
251K | -1.25% | ||||
| Mar 20 | 39.3 | 43.51 |
45.9
|
39.02
|
441K | -10.44% | ||||
| Mar 19 | 43.88 | 40.19 |
45
|
38.92
|
207K | 8.94% | ||||
| Mar 18 | 40.28 | 39.05 |
42.06
|
38.11
|
196K | -6.33% | ||||
| Mar 17 | 43 | 37 |
43.6
|
32.26
|
390K | 19.18% | ||||
| Mar 16 | 36.08 | 32.24 |
38.37
|
32.24
|
118K | -4.42% | ||||
| Mar 13 | 37.75 | 34.3 |
37.75
|
31.89
|
105K | 17.09% | ||||
| Mar 12 | 32.24 | 34.42 |
35.48
|
31.87
|
116K | -13.45% | ||||
| Mar 11 | 37.25 | 39.52 |
40.14
|
36.57
|
88.6K | -9.37% | ||||
| Mar 10 | 41.1 | 37.63 |
41.2
|
37.63
|
101K | 12.85% | ||||
| Mar 9 | 36.42 | 38.17 |
40.07
|
36.25
|
91.1K | -11.43% | ||||
| Mar 6 | 41.12 | 39.31 |
41.28
|
38.81
|
103K | -0.17% | ||||
| Mar 5 | 41.19 | 42.24 |
43.14
|
40.95
|
84.2K | -5.96% | ||||
| Mar 4 | 43.8 | 41.95 |
44.11
|
41.14
|
107K | 6.21% | ||||
| Mar 3 | 41.24 | 41.52 |
42.78
|
40.1
|
146K | -1.34% | ||||
| Mar 2 | 41.8 | 40.1 |
42.14
|
39.24
|
82.9K | 5.16% | ||||
| Feb 28 | 39.75 | 39.5 |
39.94
|
38.03
|
149K | -0.03% | ||||
| Feb 27 | 39.76 | 39.55 |
41.04
|
38.56
|
145K | -2.67% | ||||
| Feb 26 | 40.85 | 41.79 |
43.16
|
39.7
|
131K | -2.16% | ||||
| Feb 25 | 41.75 | 43.54 |
49.49
|
40.93
|
355K | 5.48% | ||||
| Feb 24 | 39.58 | 40.1 |
41.2
|
39.08
|
69.6K | -5.36% | ||||
| Feb 21 | 41.82 | 43.78 |
43.78
|
41.66
|
59.8K | -4.48% | ||||
| Feb 20 | 43.78 | 43.06 |
44.1
|
42.59
|
31.8K | 1.30% | ||||
| Feb 19 | 43.22 | 43.96 |
43.97
|
42.87
|
37.2K | -1.68% | ||||
| Feb 18 | 43.96 | 44.32 |
44.98
|
43.31
|
26.9K | -1.28% | ||||
| Feb 14 | 44.53 | 45.11 |
45.96
|
44.26
|
36.3K | -1.29% | ||||
| Feb 13 | 45.11 | 46.09 |
46.26
|
45.02
|
28.1K | -2.49% | ||||
| Feb 12 | 46.26 | 45.73 |
46.66
|
45.49
|
42.6K | 2.19% | ||||
| Feb 11 | 45.27 | 45.24 |
46.22
|
45.09
|
37.3K | 1.16% | ||||
| Feb 10 | 44.75 | 44.39 |
45.02
|
44.05
|
51.1K | 0.43% | ||||
| Feb 7 | 44.56 | 44.61 |
45.05
|
44.32
|
30.6K | -0.89% | ||||
| Feb 6 | 44.96 | 44.98 |
45.14
|
44.41
|
33.9K | 0.67% | ||||
| Feb 5 | 44.66 | 44.58 |
44.94
|
44.21
|
44.6K | 1.89% | ||||
| Feb 4 | 43.83 | 43.92 |
44.32
|
43.6
|
45.0K | 2.24% | ||||
| Feb 3 | 42.87 | 42.91 |
43.95
|
42.63
|
37.7K | 0.82% | ||||
| Jan 31 | 42.52 | 44.73 |
44.73
|
42.25
|
72.7K | -5.7% | ||||
| Jan 30 | 45.09 | 43.57 |
45.29
|
43.49
|
52.9K | 2.06% | ||||
| Jan 29 | 44.18 | 44.18 |
44.8
|
43.48
|
43.9K | 0.30% | ||||
| Jan 28 | 44.05 | 44.2 |
44.66
|
43.78
|
32.4K | 0.50% | ||||
| Jan 27 | 43.83 | 42.97 |
44.3
|
42.97
|
36.8K | -0.99% | ||||
| Jan 24 | 44.27 | 45.91 |
45.91
|
43.94
|
44.6K | -3.21% | ||||
| Jan 23 | 45.74 | 44.66 |
46.15
|
44.06
|
66.8K | 1.71% | ||||
| Jan 22 | 44.97 | 45.43 |
45.51
|
44.39
|
49.5K | -0.62% | ||||
| Jan 21 | 45.25 | 47 |
47.1
|
45.2
|
43.1K | -4.5% | ||||
| Jan 17 | 47.38 | 49.26 |
49.26
|
47.31
|
100K | -2.93% | ||||
| Jan 16 | 48.81 | 47.47 |
48.83
|
47.22
|
68.2K | 3.81% | ||||
| Jan 15 | 47.02 | 46.4 |
47.32
|
46.35
|
47.2K | 0.99% | ||||
| Jan 14 | 46.56 | 45.41 |
47.78
|
45.4
|
76.6K | 1.93% | ||||
| Jan 13 | 45.68 | 44.92 |
45.69
|
44.75
|
38.9K | 1.67% | ||||
| Jan 10 | 44.93 | 45.86 |
46.1
|
44.81
|
68.9K | -2.11% | ||||
| Jan 9 | 45.9 | 46.55 |
47
|
45.63
|
48.9K | -1.12% | ||||
| Jan 8 | 46.42 | 46.43 |
47.11
|
46.18
|
115K | -0.19% | ||||
| Jan 7 | 46.51 | 46.47 |
46.75
|
45.9
|
40.2K | -0.68% | ||||
| Jan 6 | 46.83 | 45.61 |
47.05
|
45.28
|
71.5K | 1.32% | ||||
| Jan 3 | 46.22 | 45.06 |
46.31
|
44.82
|
63.9K | 0.78% | ||||
| Jan 2 | 45.86 | 46.46 |
46.8
|
45.11
|
75.9K | -0.8% | ||||
| Dec 31 | 46.23 | 45.5 |
47.03
|
45.5
|
73.5K | 1.34% | ||||
| Dec 30 | 45.62 | 45.41 |
45.96
|
45.28
|
39.1K | 0.26% | ||||
| Dec 27 | 45.5 | 45.97 |
46.28
|
45.43
|
81.5K | -0.68% | ||||
| Dec 26 | 45.81 | 45.74 |
46.19
|
45.4
|
50.1K | 0.55% | ||||
| Dec 24 | 45.56 | 45.91 |
45.91
|
45.35
|
10.2K | -0.63% | ||||
| Dec 23 | 45.85 | 45.64 |
45.9
|
45.06
|
46.6K | 0.44% | ||||
| Dec 20 | 45.65 | 45.69 |
45.83
|
45.38
|
195K | -0.2% | ||||
| Dec 19 | 45.74 | 46.01 |
46.07
|
45.42
|
65.7K | -1.15% | ||||
| Dec 18 | 46.27 | 45.91 |
46.4
|
45.4
|
59.1K | 0.96% | ||||
| Dec 17 | 45.83 | 45.45 |
46.19
|
45
|
81.4K | -0.09% | ||||
| Dec 16 | 45.87 | 47.09 |
47.51
|
45.53
|
77.4K | -1.57% | ||||
| Dec 13 | 46.6 | 46.71 |
47.72
|
46.15
|
40.4K | -1% | ||||
| Dec 12 | 47.07 | 45.9 |
47.28
|
45.21
|
68.5K | 2.68% | ||||
| Dec 11 | 45.84 | 44.34 |
45.94
|
44.34
|
90.0K | 3.31% | ||||
| Dec 10 | 44.37 | 44.07 |
44.37
|
43.65
|
44.5K | 0.59% | ||||
| Dec 9 | 44.11 | 44.29 |
44.9
|
43.92
|
55.6K | -1.23% | ||||
| Dec 6 | 44.66 | 44.74 |
45.78
|
44.63
|
67.1K | 1.43% | ||||
| Dec 5 | 44.03 | 44.09 |
44.13
|
43.5
|
55.2K | 0.34% | ||||
| Dec 4 | 43.88 | 43.47 |
44.36
|
43.47
|
48.0K | 1.95% | ||||
| Dec 3 | 43.04 | 43.33 |
43.62
|
42.87
|
90.7K | -2.32% | ||||
| Dec 2 | 44.06 | 44.3 |
44.74
|
43.93
|
32.8K | -1.61% | ||||
| Nov 29 | 44.78 | 45.5 |
45.7
|
44.61
|
18.9K | -2.03% | ||||
| Nov 27 | 45.71 | 45.33 |
45.82
|
44.58
|
53.1K | 1.38% | ||||
| Nov 26 | 45.09 | 45.77 |
46.02
|
44.88
|
47.4K | -1.98% | ||||
| Nov 25 | 46 | 44.59 |
46.35
|
44.59
|
61.4K | 4.19% | ||||
| Nov 22 | 44.15 | 43.64 |
44.34
|
43.04
|
72.2K | 2.03% | ||||
| Nov 21 | 43.27 | 43.25 |
43.4
|
41.86
|
71.7K | 0.75% | ||||
| Nov 20 | 42.95 | 43.56 |
44.22
|
42.58
|
77.9K | -2.1% | ||||
| Nov 19 | 43.87 | 43.78 |
44.52
|
43.38
|
34.5K | 0.73% | ||||
| Nov 18 | 43.55 | 44.06 |
44.65
|
43.06
|
33.3K | -2.16% | ||||
| Nov 15 | 44.51 | 45.4 |
45.47
|
44.44
|
36.8K | -0.91% | ||||
| Nov 14 | 44.92 | 45.48 |
46.04
|
44.71
|
64.9K | -1.4% | ||||
| Nov 13 | 45.56 | 45.6 |
45.8
|
44.5
|
97.3K | -1.06% | ||||
| Nov 12 | 46.05 | 45.66 |
46.44
|
45.53
|
100K | 0.74% | ||||
| Nov 11 | 45.71 | 44.7 |
45.79
|
44.35
|
99.1K | 1.40% | ||||
| Nov 8 | 45.08 | 44.48 |
45.24
|
44
|
46.2K | 0.47% | ||||
| Nov 7 | 44.87 | 44.02 |
45.46
|
43.48
|
98.6K | 3.79% | ||||
| Nov 6 | 43.23 | 46.34 |
46.49
|
43.12
|
73.2K | -7.67% | ||||
| Nov 5 | 46.82 | 39.5 |
47.07
|
39.5
|
142K | 11.66% | ||||
| Nov 4 | 41.93 | 42 |
42.74
|
41.48
|
72.3K | -0.26% | ||||
| Nov 1 | 42.04 | 40.07 |
42.15
|
40.07
|
57.5K | 6.08% | ||||
| Oct 31 | 39.63 | 40.86 |
40.86
|
38.95
|
71.3K | -4.14% | ||||
| Oct 30 | 41.34 | 41.45 |
41.45
|
40.16
|
28.5K | -0.31% | ||||
| Oct 29 | 41.47 | 41.24 |
41.63
|
40.91
|
60.1K | -0.12% | ||||
| Oct 28 | 41.52 | 41.68 |
42.03
|
41.01
|
51.0K | -0.07% | ||||
| Oct 25 | 41.55 | 40.39 |
41.67
|
40.39
|
29.3K | 2.95% | ||||
| Oct 24 | 40.36 | 42.16 |
42.16
|
40.18
|
44.3K | -4.02% | ||||
| Oct 23 | 42.05 | 40.83 |
42.22
|
40.83
|
69.2K | 3.39% | ||||
| Oct 22 | 40.67 | 40.44 |
40.9
|
39.39
|
44.6K | 0.39% | ||||
| Oct 21 | 40.51 | 39.95 |
40.7
|
39.8
|
44.2K | 2.48% | ||||
| Oct 18 | 39.53 | 38.54 |
39.78
|
38.35
|
51.4K | 2.04% | ||||
| Oct 17 | 38.74 | 38.35 |
39.12
|
38.3
|
47.3K | 1.15% | ||||
| Oct 16 | 38.3 | 38.29 |
39.01
|
38.1
|
29.7K | -0.73% | ||||
| Oct 15 | 38.58 | 38.13 |
39.02
|
37.95
|
45.2K | 1.23% | ||||
| Oct 14 | 38.11 | 37.91 |
38.19
|
37.2
|
38.6K | -0.63% | ||||
| Oct 11 | 38.35 | 37.93 |
39.2
|
37.93
|
86.2K | 2.93% | ||||
| Oct 10 | 37.26 | 37.45 |
38.38
|
36.84
|
61.5K | -1.06% | ||||
| Oct 9 | 37.66 | 37.95 |
39
|
37.19
|
47.9K | 0.86% | ||||
| Oct 8 | 37.34 | 36.93 |
37.99
|
36.47
|
103K | -0.72% | ||||
| Oct 7 | 37.61 | 38.4 |
38.69
|
37.43
|
136K | -2.59% | ||||
| Oct 4 | 38.61 | 37.93 |
39.69
|
37.31
|
120K | 2.09% | ||||
| Oct 3 | 37.82 | 37.82 |
37.93
|
36.58
|
83.2K | -0.92% | ||||
| Oct 2 | 38.17 | 38.06 |
38.26
|
37.38
|
62.7K | -1.57% | ||||
| Oct 1 | 38.78 | 40.9 |
41.39
|
38.51
|
54.3K | -4.41% | ||||
| Sep 30 | 40.57 | 40.65 |
41.34
|
40.37
|
64.6K | -0.07% | ||||
| Sep 27 | 40.6 | 40.62 |
41.69
|
40.29
|
37.4K | 0.47% | ||||
| Sep 26 | 40.41 | 41.43 |
41.43
|
40.05
|
44.3K | -2.46% | ||||
| Sep 25 | 41.43 | 39.82 |
41.66
|
39.53
|
91.4K | 3.55% | ||||
| Sep 24 | 40.01 | 41.89 |
42.05
|
39.75
|
91.3K | -5.05% | ||||
| Sep 23 | 42.14 | 42.67 |
43.1
|
41.98
|
63.1K | -2.25% | ||||
| Sep 20 | 43.11 | 43.09 |
43.74
|
42.21
|
165K | 0.23% | ||||
| Sep 19 | 43.01 | 43.14 |
44.08
|
42.59
|
59.5K | 0.30% | ||||
| Sep 18 | 42.88 | 43.79 |
43.79
|
42.18
|
55.8K | -1.97% | ||||
| Sep 17 | 43.74 | 43.3 |
43.92
|
42.69
|
54.0K | 0.46% | ||||
| Sep 16 | 43.54 | 44.01 |
44.5
|
43.36
|
69.5K | -2.11% | ||||
| Sep 13 | 44.48 | 45.2 |
45.45
|
44.24
|
90.9K | -1.09% | ||||
| Sep 12 | 44.97 | 45.27 |
45.27
|
44.27
|
112K | -0.24% | ||||
| Sep 11 | 45.08 | 44.99 |
45.66
|
44.05
|
248K | 0.87% | ||||
| Sep 10 | 44.69 | 44 |
44.98
|
43.11
|
86.0K | 1.55% | ||||
| Sep 9 | 44.01 | 44.51 |
44.92
|
43.05
|
64.4K | -1.46% | ||||
| Sep 6 | 44.66 | 44.21 |
44.9
|
43.69
|
78.6K | 1% | ||||
| Sep 5 | 44.22 | 42.17 |
44.63
|
42.1
|
142K | 6.73% | ||||
| Sep 4 | 41.43 | 39.85 |
41.57
|
39.7
|
107K | 5.85% | ||||
| Sep 3 | 39.14 | 42.31 |
42.4
|
39.07
|
111K | -8.53% | ||||
| Aug 30 | 42.79 | 42.54 |
42.96
|
41.94
|
108K | 1.81% | ||||
| Aug 29 | 42.03 | 40.68 |
42.2
|
40.32
|
73.8K | 5.13% | ||||
| Aug 28 | 39.98 | 38.34 |
40.26
|
38.34
|
59.5K | 3.79% | ||||
| Aug 27 | 38.52 | 39.06 |
39.69
|
37.87
|
94.2K | -0.31% | ||||
| Aug 26 | 38.64 | 39.14 |
39.35
|
38.41
|
51.5K | 0.36% | ||||
| Aug 23 | 38.5 | 40.08 |
40.48
|
38.25
|
80.0K | -4.91% | ||||
| Aug 22 | 40.49 | 41.38 |
42
|
40.47
|
45.5K | -2.27% | ||||
| Aug 21 | 41.43 | 42.18 |
42.32
|
41.41
|
45.2K | -0.53% | ||||
| Aug 20 | 41.65 | 41.67 |
41.88
|
41.4
|
58.3K | -0.72% | ||||
| Aug 19 | 41.95 | 42.04 |
42.41
|
41.22
|
38.6K | 1.52% | ||||
| Aug 16 | 41.32 | 40.44 |
41.55
|
40.25
|
37.5K | 2.40% | ||||
| Aug 15 | 40.35 | 40.73 |
40.94
|
39.63
|
46.1K | -0.47% | ||||
| Aug 14 | 40.54 | 41.62 |
42.62
|
40.37
|
44.7K | -5.01% | ||||
| Aug 13 | 42.68 | 41.39 |
43.41
|
41.32
|
37.5K | 2.97% | ||||
| Aug 12 | 41.45 | 42.5 |
42.99
|
41.39
|
67.6K | -2.81% | ||||
| Aug 9 | 42.65 | 43.93 |
44.4
|
42.56
|
48.4K | -3.77% | ||||
| Aug 8 | 44.32 | 44.21 |
45.02
|
43.73
|
59.3K | 1.70% | ||||
| Aug 7 | 43.58 | 43.8 |
44.56
|
42.23
|
156K | -3.2% | ||||
| Aug 6 | 45.02 | 40.59 |
45.69
|
40.59
|
169K | 11.63% | ||||
| Aug 5 | 40.33 | 42.92 |
44.01
|
40.16
|
105K | -8.42% | ||||
| Aug 2 | 44.04 | 44.9 |
45.22
|
43.2
|
47.8K | -2.37% | ||||
| Aug 1 | 45.11 | 47.17 |
47.71
|
44.99
|
95.9K | -3.94% | ||||
| Jul 31 | 46.96 | 47.62 |
49.28
|
46.04
|
127K | -1.18% | ||||
| Jul 30 | 47.52 | 45.71 |
47.74
|
45.64
|
73.1K | 2.63% | ||||
| Jul 29 | 46.3 | 46.46 |
46.79
|
45.52
|
56.9K | -0.37% | ||||
| Jul 26 | 46.47 | 46.58 |
46.59
|
45.45
|
89.6K | 0.04% | ||||
| Jul 25 | 46.45 | 48.25 |
48.42
|
46.19
|
68.8K | -3.11% | ||||
| Jul 24 | 47.94 | 46.33 |
48.12
|
45.27
|
84.7K | 2.11% | ||||
| Jul 23 | 46.95 | 45.23 |
46.99
|
44.6
|
30.8K | 4.31% | ||||
| Jul 22 | 45.01 | 45.87 |
46.67
|
44.95
|
54.2K | -1.81% | ||||
| Jul 19 | 45.84 | 45.75 |
47.09
|
45.59
|
43.5K | -0.35% | ||||
| Jul 18 | 46 | 45.93 |
47.17
|
45.68
|
31.9K | 0.15% | ||||
| Jul 17 | 45.93 | 46.66 |
46.7
|
45.73
|
54.3K | -1.86% | ||||
| Jul 16 | 46.8 | 45.54 |
47.29
|
44.84
|
47.0K | 2.41% | ||||
| Jul 15 | 45.7 | 46.72 |
46.72
|
45.56
|
29.4K | -2.18% | ||||
| Jul 12 | 46.72 | 44.87 |
47.32
|
43.85
|
65.9K | 4.08% | ||||
| Jul 11 | 44.89 | 45.37 |
45.37
|
44.72
|
38.6K | -0.95% | ||||
| Jul 10 | 45.32 | 45.21 |
45.9
|
44.9
|
47.7K | 0.94% | ||||
| Jul 9 | 44.9 | 44.07 |
45
|
43.64
|
47.6K | 0.49% | ||||
| Jul 8 | 44.68 | 45.36 |
46.08
|
44.32
|
72.5K | -2.17% | ||||
| Jul 5 | 45.67 | 45.32 |
46.04
|
45.03
|
50.6K | -0.44% | ||||
| Jul 3 | 45.87 | 45.44 |
46.39
|
45.24
|
33.0K | 0.97% | ||||
| Jul 2 | 45.43 | 47.36 |
47.86
|
44.88
|
43.6K | -2.82% | ||||
| Jul 1 | 46.75 | 47.02 |
47.8
|
46.5
|
44.0K | 0.73% | ||||
| Jun 28 | 46.41 | 45.19 |
46.7
|
45.19
|
213K | 3.13% | ||||
| Jun 27 | 45 | 43.73 |
45
|
43.73
|
86.9K | 3.28% | ||||
| Jun 26 | 43.57 | 43.87 |
44.95
|
43.29
|
62.1K | -0.62% | ||||
| Jun 25 | 43.84 | 44.25 |
44.63
|
42.33
|
67.2K | -0.75% | ||||
| Jun 24 | 44.17 | 46.76 |
46.99
|
44.1
|
85.9K | -5.3% | ||||
| Jun 21 | 46.64 | 46.08 |
47.15
|
44.4
|
170K | 1.19% | ||||
| Jun 20 | 46.09 | 46.02 |
46.52
|
45.38
|
68.6K | 1.95% | ||||
| Jun 19 | 45.21 | 45.75 |
45.97
|
44.62
|
74.5K | -0.99% | ||||
| Jun 18 | 45.66 | 44.55 |
46.42
|
44.45
|
111K | -2.37% | ||||
| Jun 17 | 46.77 | 45.33 |
46.95
|
45.33
|
87.5K | 4.61% | ||||
| Jun 14 | 44.71 | 45.47 |
45.47
|
43.98
|
82.2K | -1.76% | ||||
| Jun 13 | 45.51 | 44.91 |
45.77
|
44.76
|
76.3K | 2.02% | ||||
| Jun 12 | 44.61 | 44.58 |
44.92
|
44.31
|
49.0K | -0.13% | ||||
| Jun 11 | 44.67 | 45.56 |
46
|
44.5
|
60.9K | -0.78% | ||||
| Jun 10 | 45.02 | 45.27 |
45.93
|
44.31
|
118K | 0.02% | ||||
| Jun 7 | 45.01 | 44.05 |
45.34
|
43.77
|
58.6K | 2.81% | ||||
| Jun 6 | 43.78 | 44.58 |
44.69
|
43.35
|
93.8K | -1.82% | ||||
| Jun 5 | 44.59 | 44.6 |
45.1
|
43.62
|
56.8K | 0.25% | ||||
| Jun 4 | 44.48 | 43.6 |
44.55
|
42.96
|
71.6K | 3.66% | ||||
| Jun 3 | 42.91 | 41.74 |
43.22
|
41.5
|
96.2K | 2.78% | ||||
| May 31 | 41.75 | 42.66 |
43.12
|
41.72
|
109K | -3.65% | ||||
| May 30 | 43.33 | 43 |
43.86
|
42.51
|
111K | 1.05% | ||||
| May 29 | 42.88 | 42.3 |
43.38
|
42.15
|
76.2K | 0.66% | ||||
| May 28 | 42.6 | 42.5 |
43.44
|
41.99
|
172K | 0.33% | ||||
| May 24 | 42.46 | 42.25 |
42.65
|
41.71
|
82.8K | 1.38% | ||||
| May 23 | 41.88 | 42.34 |
42.34
|
40.66
|
194K | -2.42% | ||||
| May 22 | 42.92 | 43.5 |
44.01
|
42.67
|
127K | -1.99% | ||||
| May 21 | 43.79 | 43.15 |
43.84
|
42.81
|
55.6K | 2.55% | ||||
| May 20 | 42.7 | 42.16 |
43.12
|
41.96
|
39.9K | 0.05% | ||||
| May 17 | 42.68 | 43.45 |
44.03
|
42.64
|
68.3K | -3.37% | ||||
| May 16 | 44.17 | 44.24 |
45.27
|
43.95
|
74.8K | 0.14% | ||||
| May 15 | 44.11 | 42.86 |
44.21
|
42.57
|
60.5K | 1.73% | ||||
| May 14 | 43.36 | 43.3 |
43.54
|
42.51
|
107K | 0.74% | ||||
| May 13 | 43.04 | 43.65 |
44.59
|
42.47
|
89.9K | -4.38% | ||||
| May 10 | 45.01 | 44.78 |
45.32
|
44.05
|
138K | -0.2% | ||||
| May 9 | 45.1 | 44.63 |
46.83
|
43.78
|
114K | -0.18% | ||||
| May 8 | 45.18 | 44.99 |
47.07
|
44.89
|
154K | 0.18% | ||||
| May 7 | 45.1 | 48.06 |
49.19
|
43.81
|
317K | -7.24% | ||||
| May 6 | 48.62 | 48.79 |
49.87
|
48.05
|
191K | -2.64% | ||||
| May 3 | 49.94 | 48.38 |
50.23
|
47.87
|
169K | 3.46% | ||||
| May 2 | 48.27 | 50.71 |
50.88
|
47.9
|
174K | -5.43% | ||||
| May 1 | 51.04 | 50.96 |
51.93
|
50.51
|
102K | -2.48% | ||||
| Apr 30 | 52.34 | 52.79 |
53.3
|
52.14
|
92.8K | -1.06% | ||||
| Apr 29 | 52.9 | 51.49 |
52.92
|
50.99
|
70.8K | 2.86% | ||||
| Apr 26 | 51.43 | 51.19 |
51.65
|
50.39
|
94.0K | 0.47% | ||||
| Apr 25 | 51.19 | 52.4 |
52.4
|
50.97
|
77.3K | -2.74% | ||||
| Apr 24 | 52.63 | 52.28 |
53.59
|
51.98
|
92.7K | 0.32% | ||||
| Apr 23 | 52.46 | 51.42 |
52.92
|
50.94
|
143K | 2.16% | ||||
| Apr 22 | 51.35 | 50.61 |
51.37
|
50.26
|
76.2K | 0.94% | ||||
| Apr 18 | 50.87 | 50.9 |
51.03
|
49.85
|
69.0K | 0.67% | ||||
| Apr 17 | 50.53 | 49.86 |
50.99
|
48.59
|
108K | 1.36% | ||||
| Apr 16 | 49.85 | 49.46 |
51.11
|
49.46
|
90.9K | -3.19% | ||||
| Apr 15 | 51.49 | 51.1 |
51.53
|
50.44
|
54.6K | 0.78% | ||||
| Apr 12 | 51.09 | 51.05 |
51.25
|
50.17
|
79.5K | 1.17% | ||||
| Apr 11 | 50.5 | 50.32 |
51.13
|
49.67
|
67.4K | 0% | ||||