About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
IPAR
Recent Earnings
Inter Parfums GAAP EPS of $0.32 misses by $0.03, revenue of $329M beats by $5.16M
...
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.
- Inter Parfums Q4 2023 Earnings Preview
- Inter Parfums GAAP EPS of $0.32 misses by $0.03, revenue of $329M beats by $5.16M
- Inter Parfums reports Q4 results
- These small-cap stocks could do favorably in an economic downturn - BofA
- Inter Parfums expects 2024 net sales of $1.45B
- Inter Parfums declares $0.625 dividend
- Inter Parfums GAAP EPS of $1.66 beats by $0.40, revenue of $368M beats by $13.67M
- Inter Parfums goes ex-dividend tomorrow
- Inter Parfums GAAP EPS of $1.09 beats by $0.19, revenue of $309M in-line
- Inter Parfums reports Q2 results
- Inter Parfums strikes licensing deal for Roberto Cavalli fragrances globally
- Inter Parfums goes ex dividend tomorrow
- Inter Parfums posts stronger than expected Q1 profits
- Inter Parfums GAAP EPS of $1.68 beats by $0.27, revenue of $311.7M misses by $0.37M
- Inter Parfums posts better-than-expected Q1 sales
- Ulta Beauty tops Piper Sandler teen spending survey
- Inter Parfums goes ex-dividend tomorrow
- Inter Parfums Q4 results beat estimates, co raises FY 2023 net sales, EPS guidance
- Inter Parfums reports record Q4 sales, closely near consensus
- Inter Parfums raises guidance as Q4 sales top expectations
Recent Earnings
Inter Parfums GAAP EPS of $0.32 misses by $0.03, revenue of $329M beats by $5.16M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 9, 2021 | - / - | - / 116M | |
| September 8, 2021 | 0.87 / - | 133.7M / 139.3M | |
| April 22, 2021 | - / - | 132.6M / 91.57M |
Beat! |
| March 2, 2021 | 0.49 / - | 117.1M / 117.11M | |
| December 2, 2020 | - / - | 111M / 111M | |
| September 8, 2020 | 0.19 / - | 35.78M / 35.3M |
Beat! |
| April 23, 2020 | - / - | 103.5M / 103.33M |
Beat! |
| March 3, 2020 | 0.5 / - | 116.7M / 116.35M |
Beat! |
| October 29, 2019 | - / - | 129.2M / 125.8M |
Beat! |
| September 5, 2019 | 0.63 / - | 111.8M / 111.5M |
Beat! |
| April 25, 2019 | - / - | 126.6M / 142.4M | |
| March 4, 2019 | 0.51 / - | 118.1M / 113.00M |
Beat! |
| October 25, 2018 | - / - | 118.5M / 122.5M | |
| September 6, 2018 | 0.64 / - | 97M / 101.2M | |
| April 26, 2018 | - / - | 121.6M / - |
Beat! |
| September 9, 2015 | - / - | 147.1M / - |
Beat! |
| March 9, 2015 | - / - | 153.1M / 63.00M |
Beat! |
| September 8, 2014 | - / - | 143.9M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 133.2 | 134.67 |
135.69
|
133
|
147K | -1.19% | ||||
| May 17, 2023 | 134.8 | 136.13 |
137.76
|
133.84
|
125K | -0.82% | ||||
| May 16, 2023 | 135.92 | 135.36 |
138.07
|
133.63
|
104K | -0.19% | ||||
| May 15, 2023 | 136.18 | 137.9 |
139.24
|
135.37
|
123K | -0.53% | ||||
| May 12, 2023 | 136.9 | 136.04 |
138.46
|
135.62
|
98.3K | 0.73% | ||||
| May 11, 2023 | 135.91 | 135.17 |
136.84
|
134.41
|
169K | 0.50% | ||||
| May 10, 2023 | 135.24 | 135.1 |
135.78
|
132.13
|
216K | 0.67% | ||||
| May 9, 2023 | 134.34 | 151.75 |
151.88
|
130.21
|
423K | -12.05% | ||||
| May 8, 2023 | 152.74 | 152.66 |
153.57
|
150.59
|
107K | 0.05% | ||||
| May 5, 2023 | 152.66 | 149.13 |
154.23
|
147.44
|
139K | 2.64% | ||||
| May 4, 2023 | 148.73 | 151.19 |
151.19
|
147.45
|
90.7K | -2.01% | ||||
| May 3, 2023 | 151.78 | 151 |
153.64
|
149.51
|
135K | -0.49% | ||||
| May 2, 2023 | 152.53 | 150.97 |
153.08
|
149.6
|
148K | 0.64% | ||||
| May 1, 2023 | 151.56 | 152.37 |
154.4
|
150.99
|
87.8K | -0.15% | ||||
| Apr 28, 2023 | 151.79 | 154.23 |
155.57
|
151.62
|
106K | -1.61% | ||||
| Apr 27, 2023 | 154.27 | 152.85 |
158.13
|
151.94
|
111K | 1.05% | ||||
| Apr 26, 2023 | 152.67 | 153.13 |
155.61
|
151.76
|
87.6K | -0.82% | ||||
| Apr 25, 2023 | 153.94 | 156.15 |
156.55
|
153.13
|
107K | -1.67% | ||||
| Apr 24, 2023 | 156.55 | 158.28 |
158.76
|
155.43
|
102K | -0.48% | ||||
| Apr 21, 2023 | 157.31 | 158.49 |
160.29
|
156.44
|
171K | -0.18% | ||||
| Apr 20, 2023 | 157.59 | 152.85 |
161.17
|
152.85
|
275K | 3.98% | ||||
| Apr 19, 2023 | 151.56 | 149.54 |
151.61
|
148.33
|
140K | 1.43% | ||||
| Apr 18, 2023 | 149.42 | 149.71 |
151.45
|
148.81
|
109K | -0.28% | ||||
| Apr 17, 2023 | 149.84 | 147.07 |
150.73
|
146.89
|
159K | 1.91% | ||||
| Apr 14, 2023 | 147.03 | 145.98 |
148.82
|
145.31
|
117K | 0.49% | ||||
| Apr 13, 2023 | 146.31 | 146.14 |
148.18
|
146.14
|
125K | 0.91% | ||||
| Apr 12, 2023 | 144.99 | 141.4 |
145.55
|
141.22
|
134K | 3.41% | ||||
| Apr 11, 2023 | 140.21 | 139.6 |
141.63
|
139.41
|
100K | 0.85% | ||||
| Apr 10, 2023 | 139.03 | 138 |
140.18
|
137
|
199K | 0.44% | ||||
| Apr 6, 2023 | 138.42 | 139.01 |
140
|
137.37
|
104K | -0.35% | ||||
| Apr 5, 2023 | 138.91 | 144.89 |
145.2
|
137.98
|
171K | -4.26% | ||||
| Apr 4, 2023 | 145.09 | 146.05 |
146.05
|
143.68
|
89.5K | -0.91% | ||||
| Apr 3, 2023 | 146.42 | 142.77 |
146.88
|
142.18
|
141K | 2.94% | ||||
| Mar 31, 2023 | 142.24 | 142.74 |
143.89
|
141.2
|
214K | 0.12% | ||||
| Mar 30, 2023 | 142.07 | 142.6 |
143.18
|
141.84
|
91.7K | -0.37% | ||||
| Mar 29, 2023 | 142.6 | 144.58 |
145
|
142.13
|
89.3K | -0.88% | ||||
| Mar 28, 2023 | 143.87 | 140.54 |
144.25
|
140.54
|
137K | 2.09% | ||||
| Mar 27, 2023 | 140.93 | 140.91 |
141.4
|
138.93
|
116K | 0.87% | ||||
| Mar 24, 2023 | 139.72 | 137.94 |
141.48
|
137.4
|
142K | 0.50% | ||||
| Mar 23, 2023 | 139.02 | 140.25 |
142.01
|
138.45
|
138K | 0.43% | ||||
| Mar 22, 2023 | 138.42 | 141.13 |
143.51
|
138.07
|
138K | -1.49% | ||||
| Mar 21, 2023 | 140.52 | 141.16 |
142.96
|
138.81
|
172K | 0.92% | ||||
| Mar 20, 2023 | 139.24 | 137.79 |
140.68
|
137.79
|
111K | 1.68% | ||||
| Mar 17, 2023 | 136.94 | 140.1 |
141.18
|
136.55
|
286K | -3.38% | ||||
| Mar 16, 2023 | 141.73 | 138.6 |
141.73
|
137.13
|
151K | 1.41% | ||||
| Mar 15, 2023 | 139.76 | 133.86 |
140
|
132.55
|
190K | 2.28% | ||||
| Mar 14, 2023 | 136.64 | 136.06 |
136.83
|
133.12
|
248K | 2.21% | ||||
| Mar 13, 2023 | 133.69 | 131.81 |
136.99
|
131.81
|
179K | -0.03% | ||||
| Mar 10, 2023 | 133.73 | 133.31 |
134.31
|
130.01
|
211K | -0.05% | ||||
| Mar 9, 2023 | 133.8 | 136.41 |
136.41
|
133.39
|
176K | -1.56% | ||||
| Mar 8, 2023 | 135.92 | 137.72 |
137.72
|
134.29
|
121K | -1.29% | ||||
| Mar 7, 2023 | 137.7 | 140.12 |
140.72
|
137.09
|
208K | -0.5% | ||||
| Mar 6, 2023 | 138.39 | 139.17 |
139.98
|
135.21
|
205K | -1.16% | ||||
| Mar 3, 2023 | 140.01 | 139.56 |
140.86
|
134.92
|
237K | 0.90% | ||||
| Mar 2, 2023 | 138.76 | 131.02 |
138.76
|
131.02
|
189K | 5.65% | ||||
| Mar 1, 2023 | 131.34 | 128.99 |
131.34
|
124.2
|
160K | 9.08% | ||||
| Feb 28, 2023 | 120.41 | 120.46 |
123.18
|
120.27
|
191K | 0.17% | ||||
| Feb 27, 2023 | 120.21 | 120.24 |
121.64
|
119.67
|
115K | 0.06% | ||||
| Feb 24, 2023 | 120.14 | 119.68 |
120.71
|
118.24
|
86.2K | -0.17% | ||||
| Feb 23, 2023 | 120.35 | 120.52 |
121.02
|
119.02
|
101K | 0.24% | ||||
| Feb 22, 2023 | 120.06 | 118.26 |
120.06
|
116.44
|
104K | 1.95% | ||||
| Feb 21, 2023 | 117.76 | 117.41 |
118.7
|
116.47
|
127K | -0.34% | ||||
| Feb 17, 2023 | 118.16 | 115.53 |
118.69
|
115.16
|
97.1K | 2.44% | ||||
| Feb 16, 2023 | 115.34 | 116.35 |
116.69
|
113.63
|
147K | -2.02% | ||||
| Feb 15, 2023 | 117.72 | 117.53 |
117.91
|
116.41
|
68.3K | 0.23% | ||||
| Feb 14, 2023 | 117.45 | 118.87 |
120.49
|
117.27
|
75.3K | -1.23% | ||||
| Feb 13, 2023 | 118.91 | 114.74 |
119.04
|
114.64
|
96.4K | 4.35% | ||||
| Feb 10, 2023 | 113.95 | 114.12 |
115.36
|
113.89
|
73.5K | -0.58% | ||||
| Feb 9, 2023 | 114.62 | 114.04 |
114.89
|
111.83
|
97.6K | 1.10% | ||||
| Feb 8, 2023 | 113.37 | 116.51 |
116.6
|
113.3
|
117K | -3.21% | ||||
| Feb 7, 2023 | 117.13 | 116.13 |
117.33
|
114.5
|
83.0K | 0.47% | ||||
| Feb 6, 2023 | 116.58 | 117.61 |
119.09
|
116.09
|
87.1K | -1.6% | ||||
| Feb 3, 2023 | 118.48 | 120.57 |
121.57
|
117.59
|
163K | -1.98% | ||||
| Feb 2, 2023 | 120.87 | 120.46 |
123.39
|
119.89
|
143K | 0.72% | ||||
| Feb 1, 2023 | 120.01 | 118.25 |
121.33
|
117.43
|
126K | 1.51% | ||||
| Jan 31, 2023 | 118.22 | 116.59 |
118.39
|
115.66
|
122K | 1.96% | ||||
| Jan 30, 2023 | 115.95 | 112.57 |
116.2
|
112.57
|
75.7K | 2.62% | ||||
| Jan 27, 2023 | 112.99 | 112.21 |
113.8
|
111.19
|
67.4K | 0.34% | ||||
| Jan 26, 2023 | 112.61 | 114.19 |
115.43
|
112.31
|
94.2K | -1.12% | ||||
| Jan 25, 2023 | 113.88 | 113.72 |
114.21
|
112.78
|
160K | -0.3% | ||||
| Jan 24, 2023 | 114.22 | 115.53 |
116.83
|
114.09
|
114K | 0.38% | ||||
| Jan 23, 2023 | 113.79 | 113.4 |
116.09
|
112
|
101K | 0.68% | ||||
| Jan 20, 2023 | 113.02 | 111.43 |
113.69
|
110.89
|
99.4K | 2.21% | ||||
| Jan 19, 2023 | 110.58 | 109.72 |
111.22
|
109.21
|
105K | 0.54% | ||||
| Jan 18, 2023 | 109.99 | 110.99 |
111.38
|
108.34
|
124K | -0.62% | ||||
| Jan 17, 2023 | 110.68 | 111.98 |
111.99
|
110.56
|
108K | -0.81% | ||||
| Jan 13, 2023 | 111.58 | 111.85 |
112.4
|
111.09
|
163K | -0.46% | ||||
| Jan 12, 2023 | 112.1 | 111.57 |
112.94
|
110.42
|
83.8K | 0.73% | ||||
| Jan 11, 2023 | 111.29 | 112.01 |
112.65
|
111.05
|
104K | -0.23% | ||||
| Jan 10, 2023 | 111.55 | 109.65 |
112.68
|
109.65
|
116K | 0.89% | ||||
| Jan 9, 2023 | 110.57 | 110.96 |
111.68
|
109.28
|
154K | -0.14% | ||||
| Jan 6, 2023 | 110.72 | 106.68 |
110.92
|
102.15
|
210K | 5.34% | ||||
| Jan 5, 2023 | 105.11 | 97.14 |
105.88
|
96.93
|
217K | 8.75% | ||||
| Jan 4, 2023 | 96.65 | 97.78 |
98.71
|
96.57
|
113K | -0.81% | ||||
| Jan 3, 2023 | 97.44 | 97.69 |
98.1
|
95.77
|
86.5K | 0.95% | ||||
| Dec 30 | 96.52 | 97.29 |
97.63
|
94.12
|
55.3K | -1.35% | ||||
| Dec 29 | 97.84 | 96.95 |
98.26
|
96.14
|
54.3K | 1.82% | ||||
| Dec 28 | 96.09 | 98.99 |
99.32
|
96.01
|
64.0K | -3.21% | ||||
| Dec 27 | 99.28 | 98.68 |
99.46
|
97.94
|
44.3K | 0.63% | ||||
| Dec 23 | 98.66 | 97.01 |
98.82
|
96.48
|
88.0K | 2.27% | ||||
| Dec 22 | 96.47 | 96 |
96.72
|
94.49
|
103K | -0.21% | ||||
| Dec 21 | 96.67 | 94.08 |
96.97
|
93.3
|
64.9K | 3.55% | ||||
| Dec 20 | 93.36 | 93.66 |
95.34
|
93.13
|
121K | -0.32% | ||||
| Dec 19 | 93.66 | 92.72 |
94.32
|
91.78
|
94.7K | 1.40% | ||||
| Dec 16 | 92.37 | 92.78 |
93.29
|
91.53
|
242K | -0.94% | ||||
| Dec 15 | 93.25 | 94.3 |
94.43
|
92.29
|
105K | -1.86% | ||||
| Dec 14 | 95.02 | 94.85 |
96.25
|
93.82
|
118K | -0.55% | ||||
| Dec 13 | 95.55 | 98.06 |
98.87
|
95.03
|
144K | -1.11% | ||||
| Dec 12 | 96.62 | 96.89 |
97.33
|
94.6
|
67.1K | -0.22% | ||||
| Dec 9 | 96.83 | 97.51 |
97.85
|
96.46
|
86.8K | -0.7% | ||||
| Dec 8 | 97.51 | 97.88 |
97.9
|
96.71
|
80.5K | 0.31% | ||||
| Dec 7 | 97.21 | 97.92 |
99.17
|
97
|
67.1K | -1.26% | ||||
| Dec 6 | 98.45 | 99.38 |
100.77
|
97.4
|
90.8K | -0.46% | ||||
| Dec 5 | 98.9 | 98.41 |
99.87
|
97.53
|
108K | -0.45% | ||||
| Dec 2 | 99.35 | 94.91 |
100.37
|
94.13
|
131K | 3.02% | ||||
| Dec 1 | 96.44 | 95.83 |
96.61
|
93.93
|
81.8K | 1.21% | ||||
| Nov 30 | 95.29 | 91.95 |
95.81
|
90.61
|
100K | 4.05% | ||||
| Nov 29 | 91.58 | 92.1 |
92.5
|
90.99
|
56.0K | -0.22% | ||||
| Nov 28 | 91.78 | 90.89 |
92.59
|
90
|
59.2K | 0.13% | ||||
| Nov 25 | 91.66 | 90.69 |
92.18
|
90.65
|
43.2K | 0.79% | ||||
| Nov 23 | 90.94 | 91.59 |
92.46
|
90.06
|
48.1K | -1.07% | ||||
| Nov 22 | 91.92 | 91.49 |
92.46
|
88.38
|
96.9K | 3.85% | ||||
| Nov 21 | 88.51 | 87.85 |
89.57
|
87.03
|
71.2K | 0.56% | ||||
| Nov 18 | 88.02 | 89.54 |
90.24
|
85.24
|
76.8K | -0.09% | ||||
| Nov 17 | 88.1 | 87.02 |
89.26
|
87.02
|
101K | -0.52% | ||||
| Nov 16 | 88.56 | 88.88 |
89.81
|
87.56
|
110K | -0.37% | ||||
| Nov 15 | 88.89 | 87.25 |
89.57
|
86.11
|
161K | 3.28% | ||||
| Nov 14 | 86.07 | 87.32 |
90.56
|
84.82
|
152K | -1.08% | ||||
| Nov 11 | 87.01 | 83.54 |
88.52
|
83.3
|
117K | 5.34% | ||||
| Nov 10 | 82.6 | 80 |
85.72
|
78.77
|
229K | 3.81% | ||||
| Nov 9 | 79.57 | 83.29 |
83.59
|
77.71
|
122K | -5.34% | ||||
| Nov 8 | 84.06 | 84.15 |
84.84
|
83.23
|
109K | 0.51% | ||||
| Nov 7 | 83.63 | 82 |
85.08
|
81.55
|
96.4K | 1.38% | ||||
| Nov 4 | 82.49 | 80.12 |
82.88
|
80.12
|
68.2K | 4.29% | ||||
| Nov 3 | 79.1 | 78.91 |
79.57
|
77.19
|
59.9K | 0.06% | ||||
| Nov 2 | 79.05 | 81.59 |
82.89
|
78.83
|
70.3K | -3.5% | ||||
| Nov 1 | 81.92 | 81.49 |
82.51
|
80.68
|
85.8K | 1.29% | ||||
| Oct 31 | 80.88 | 81 |
81.89
|
79.74
|
66.6K | -0.38% | ||||
| Oct 28 | 81.19 | 79.49 |
82.13
|
78.97
|
63.1K | 2.86% | ||||
| Oct 27 | 78.93 | 79.26 |
80.52
|
78.57
|
61.4K | 0% | ||||
| Oct 26 | 78.93 | 79.75 |
80.43
|
78.62
|
63.7K | -1.13% | ||||
| Oct 25 | 79.83 | 75.41 |
80.29
|
74.97
|
58.3K | 6.51% | ||||
| Oct 24 | 74.95 | 75.55 |
75.55
|
73.46
|
70.8K | 0.27% | ||||
| Oct 21 | 74.75 | 75.25 |
75.35
|
73.53
|
76.6K | -0.01% | ||||
| Oct 20 | 74.76 | 77.97 |
78.99
|
74.66
|
92.5K | -4.46% | ||||
| Oct 19 | 78.25 | 78.83 |
80.64
|
77.12
|
57.5K | -1.62% | ||||
| Oct 18 | 79.54 | 80.49 |
81.31
|
79.18
|
55.2K | 0.75% | ||||
| Oct 17 | 78.95 | 77.82 |
79.27
|
77.24
|
79.5K | 2.88% | ||||
| Oct 14 | 76.74 | 78.39 |
78.39
|
76.28
|
43.5K | -1.63% | ||||
| Oct 13 | 78.01 | 75.41 |
78.72
|
73.99
|
67.9K | 2.35% | ||||
| Oct 12 | 76.22 | 76.3 |
76.61
|
75.24
|
74.7K | 0.26% | ||||
| Oct 11 | 76.02 | 75 |
77.19
|
74.89
|
87.4K | 1.10% | ||||
| Oct 10 | 75.19 | 74.62 |
75.81
|
73.35
|
58.5K | 1.25% | ||||
| Oct 7 | 74.26 | 76.52 |
76.7
|
73.91
|
82.1K | -3.37% | ||||
| Oct 6 | 76.85 | 76.36 |
77.63
|
75.72
|
67.6K | -0.21% | ||||
| Oct 5 | 77.01 | 77.72 |
77.72
|
76.19
|
90.4K | -1.65% | ||||
| Oct 4 | 78.3 | 76.9 |
78.79
|
76.9
|
66.7K | 2.65% | ||||
| Oct 3 | 76.28 | 76.36 |
77.75
|
75.5
|
89.7K | 1.09% | ||||
| Sep 30 | 75.46 | 73.71 |
76.77
|
72.95
|
180K | 2.28% | ||||
| Sep 29 | 73.78 | 75.05 |
75.27
|
72.47
|
101K | -2.06% | ||||
| Sep 28 | 75.33 | 74.87 |
75.83
|
73.32
|
132K | 1.07% | ||||
| Sep 27 | 74.53 | 77.26 |
77.94
|
74.4
|
96.3K | -2.83% | ||||
| Sep 26 | 76.7 | 77.18 |
79.11
|
76
|
87.8K | -0.8% | ||||
| Sep 23 | 77.32 | 78.81 |
78.81
|
76.55
|
87.9K | -2.3% | ||||
| Sep 22 | 79.14 | 79.47 |
79.8
|
78
|
67.8K | -0.11% | ||||
| Sep 21 | 79.23 | 80.39 |
81.97
|
78.71
|
93.7K | -0.74% | ||||
| Sep 20 | 79.82 | 78.89 |
80.26
|
78.73
|
59.4K | 0.29% | ||||
| Sep 19 | 79.59 | 78.21 |
80.05
|
78.21
|
64.3K | 0.84% | ||||
| Sep 16 | 78.93 | 76.39 |
78.93
|
76.1
|
169K | 2.91% | ||||
| Sep 15 | 76.7 | 77.79 |
78.91
|
76.1
|
65.5K | -1.89% | ||||
| Sep 14 | 78.18 | 77.64 |
78.61
|
76.94
|
73.4K | -0.13% | ||||
| Sep 13 | 78.28 | 82.32 |
84.24
|
77.98
|
105K | -6.34% | ||||
| Sep 12 | 83.58 | 82.05 |
84.91
|
82.05
|
88.5K | 2.21% | ||||
| Sep 9 | 81.77 | 79.92 |
81.89
|
78.88
|
127K | 4.43% | ||||
| Sep 8 | 78.3 | 78.21 |
78.9
|
77.13
|
70.0K | -0.09% | ||||
| Sep 7 | 78.37 | 77.03 |
78.58
|
76.41
|
72.9K | 1.82% | ||||
| Sep 6 | 76.97 | 78.12 |
78.99
|
76.29
|
68.7K | -1.47% | ||||
| Sep 2 | 78.12 | 79.74 |
80.32
|
77.39
|
49.6K | -1.16% | ||||
| Sep 1 | 79.04 | 78.2 |
79.2
|
77.26
|
56.4K | 0.66% | ||||
| Aug 31 | 78.52 | 79.44 |
80.39
|
78.51
|
56.8K | -0.7% | ||||
| Aug 30 | 79.07 | 80.7 |
80.7
|
78.66
|
43.4K | -1.34% | ||||
| Aug 29 | 80.14 | 80.7 |
81.01
|
79.85
|
67.8K | -1.63% | ||||
| Aug 26 | 81.47 | 83.15 |
83.15
|
81.36
|
54.2K | -1.93% | ||||
| Aug 25 | 83.07 | 81.17 |
83.07
|
79.76
|
73.8K | 2.23% | ||||
| Aug 24 | 81.26 | 82.19 |
82.82
|
81.2
|
42.9K | -1.36% | ||||
| Aug 23 | 82.38 | 82.3 |
83.02
|
81.59
|
63.1K | -0.29% | ||||
| Aug 22 | 82.62 | 83.4 |
83.4
|
82.01
|
52.6K | -1.24% | ||||
| Aug 19 | 83.66 | 85 |
85
|
83.08
|
71.4K | -1.9% | ||||
| Aug 18 | 85.28 | 83.92 |
85.85
|
83.54
|
67.9K | 1.16% | ||||
| Aug 17 | 84.3 | 85.19 |
86.11
|
83.65
|
77.8K | -1.16% | ||||
| Aug 16 | 85.29 | 84.91 |
86.28
|
84.29
|
61.3K | -0.15% | ||||
| Aug 15 | 85.42 | 82.76 |
85.57
|
82.76
|
87.6K | 3.09% | ||||
| Aug 12 | 82.86 | 81.66 |
83
|
80.42
|
67.2K | 1.98% | ||||
| Aug 11 | 81.25 | 82.27 |
82.86
|
81.11
|
72.5K | 0.14% | ||||
| Aug 10 | 81.14 | 82.57 |
84.51
|
78.56
|
159K | -3.57% | ||||
| Aug 9 | 84.14 | 85.82 |
86.38
|
83.42
|
72.7K | -1.93% | ||||
| Aug 8 | 85.8 | 85.24 |
86.79
|
85.03
|
70.3K | 0.54% | ||||
| Aug 5 | 85.34 | 85.93 |
86.7
|
84.55
|
90.2K | -1.66% | ||||
| Aug 4 | 86.78 | 85.64 |
87.04
|
85.3
|
64.5K | 1.46% | ||||
| Aug 3 | 85.53 | 84.73 |
85.91
|
83.83
|
49.0K | 1.11% | ||||
| Aug 2 | 84.59 | 83.04 |
84.77
|
82.26
|
74.8K | 1.60% | ||||
| Aug 1 | 83.26 | 83.77 |
84.47
|
82.08
|
67.1K | -0.25% | ||||
| Jul 29 | 83.47 | 82.23 |
83.51
|
81.4
|
76.9K | 1.10% | ||||
| Jul 28 | 82.56 | 82.21 |
83.03
|
80.93
|
76.2K | 0.43% | ||||
| Jul 27 | 82.21 | 81.9 |
83.05
|
80.47
|
79.1K | 0.27% | ||||
| Jul 26 | 81.99 | 81.92 |
83.12
|
81.04
|
125K | 0.81% | ||||
| Jul 25 | 81.33 | 80.83 |
81.61
|
79.83
|
88.4K | 0.62% | ||||
| Jul 22 | 80.83 | 80.36 |
81.73
|
80.23
|
95.8K | 0.38% | ||||
| Jul 21 | 80.52 | 77.08 |
81.69
|
76.47
|
168K | 5.59% | ||||
| Jul 20 | 76.26 | 75.11 |
76.56
|
74.43
|
75.0K | 1.63% | ||||
| Jul 19 | 75.04 | 72.88 |
76.14
|
72.78
|
70.4K | 4.06% | ||||
| Jul 18 | 72.11 | 72.4 |
73.71
|
71.88
|
57.5K | -0.14% | ||||
| Jul 15 | 72.21 | 71.93 |
73.31
|
71.21
|
93.8K | 2.08% | ||||
| Jul 14 | 70.74 | 71.68 |
72.06
|
69.99
|
53.6K | -1.89% | ||||
| Jul 13 | 72.1 | 70.4 |
72.27
|
70.37
|
47.9K | 1.52% | ||||
| Jul 12 | 71.02 | 70.04 |
71.92
|
70.04
|
50.7K | 1.43% | ||||
| Jul 11 | 70.02 | 71.49 |
71.57
|
68.86
|
58.3K | -2.19% | ||||
| Jul 8 | 71.59 | 71.4 |
72.5
|
70.01
|
70.8K | -0.42% | ||||
| Jul 7 | 71.89 | 73.41 |
73.41
|
71.55
|
71.5K | -1.43% | ||||
| Jul 6 | 72.93 | 75.45 |
77.28
|
72.74
|
70.8K | -3.06% | ||||
| Jul 5 | 75.23 | 72.38 |
75.46
|
72.23
|
94.9K | 2.17% | ||||
| Jul 1 | 73.63 | 72.75 |
74.09
|
72.65
|
70.1K | 0.78% | ||||
| Jun 30 | 73.06 | 71.22 |
73.97
|
70
|
114K | 2.02% | ||||
| Jun 29 | 71.61 | 71.93 |
71.93
|
70.84
|
59.6K | -0.58% | ||||
| Jun 28 | 72.03 | 73.46 |
73.97
|
71.94
|
70.3K | -1.45% | ||||
| Jun 27 | 73.09 | 74.04 |
74.09
|
72.1
|
82.4K | -0.84% | ||||
| Jun 24 | 73.71 | 70.85 |
73.71
|
70.85
|
163K | 4.32% | ||||
| Jun 23 | 70.66 | 69.48 |
71.56
|
69.25
|
67.9K | 1.87% | ||||
| Jun 22 | 69.36 | 68.7 |
70.67
|
66.51
|
93.8K | 0.49% | ||||
| Jun 21 | 69.02 | 67.33 |
69.71
|
66.83
|
114K | 4.04% | ||||
| Jun 17 | 66.34 | 65.39 |
66.92
|
65.14
|
186K | 2.47% | ||||
| Jun 16 | 64.74 | 66.11 |
68.24
|
64.52
|
238K | -3.62% | ||||
| Jun 15 | 67.17 | 67.81 |
68.47
|
66.56
|
179K | 0.25% | ||||
| Jun 14 | 67 | 67.1 |
69.01
|
66.68
|
140K | -1.03% | ||||
| Jun 13 | 67.7 | 68.74 |
70.39
|
67.2
|
151K | -3.68% | ||||
| Jun 10 | 70.29 | 69.87 |
70.76
|
68.83
|
67.6K | -0.59% | ||||
| Jun 9 | 70.71 | 72.79 |
72.93
|
70.68
|
74.4K | -2.74% | ||||
| Jun 8 | 72.7 | 73.71 |
74.36
|
72.67
|
113K | -1.66% | ||||
| Jun 7 | 73.93 | 72.79 |
74.64
|
71.67
|
368K | 0.59% | ||||
| Jun 6 | 73.5 | 73.73 |
74.06
|
72.55
|
66.6K | 0.42% | ||||
| Jun 3 | 73.19 | 73.99 |
74.22
|
72.99
|
54.4K | -1.68% | ||||
| Jun 2 | 74.44 | 72.62 |
75.05
|
72.44
|
84.0K | 2.37% | ||||
| Jun 1 | 72.72 | 74.04 |
74.28
|
69.73
|
63.8K | -1.46% | ||||
| May 31 | 73.8 | 73.73 |
74.65
|
72.25
|
190K | -0.24% | ||||
| May 27 | 73.98 | 71.3 |
74.31
|
71.3
|
92.6K | 3.79% | ||||
| May 26 | 71.28 | 70.04 |
71.76
|
69.16
|
85.6K | 2.22% | ||||
| May 25 | 69.73 | 68.93 |
70.47
|
68.8
|
100K | 0.62% | ||||
| May 24 | 69.3 | 70.65 |
71.45
|
68.38
|
82.3K | -2.68% | ||||
| May 23 | 71.21 | 71.57 |
72.63
|
70.33
|
77.9K | -0.25% | ||||
| May 20 | 71.39 | 71.31 |
71.47
|
69.5
|
77.8K | 1.13% | ||||
| May 19 | 70.59 | 69.99 |
71.61
|
68.85
|
132K | 0.03% | ||||
| May 18 | 70.57 | 72.89 |
74.75
|
69.78
|
141K | -4.85% | ||||
| May 17 | 74.17 | 72.66 |
74.52
|
71.81
|
94.2K | 3.66% | ||||
| May 16 | 71.55 | 74.03 |
74.44
|
71.13
|
219K | -1.99% | ||||
| May 13 | 73 | 73.64 |
75.32
|
71.86
|
109K | 1.30% | ||||
| May 12 | 72.06 | 68 |
72.55
|
67.16
|
128K | 5.15% | ||||
| May 11 | 68.53 | 78.42 |
78.42
|
68.12
|
209K | -12.69% | ||||
| May 10 | 78.49 | 80.17 |
80.17
|
77.81
|
149K | -0.51% | ||||
| May 9 | 78.89 | 79.72 |
81.16
|
78.43
|
130K | -1.89% | ||||
| May 6 | 80.41 | 78.89 |
80.93
|
77.33
|
107K | 1.39% | ||||
| May 5 | 79.31 | 81.16 |
81.16
|
78.05
|
77.3K | -3.27% | ||||
| May 4 | 81.99 | 81.06 |
82.36
|
79.16
|
94.6K | 1.36% | ||||
| May 3 | 80.89 | 81.87 |
82.09
|
80.47
|
121K | -1.67% | ||||
| May 2 | 82.26 | 81.73 |
82.92
|
80.51
|
125K | 0.65% | ||||
| Apr 29 | 81.73 | 82.51 |
83.38
|
81.56
|
76.6K | -1.48% | ||||
| Apr 28 | 82.96 | 81.77 |
83.93
|
81.5
|
94.5K | 2.04% | ||||
| Apr 27 | 81.3 | 79.74 |
82.08
|
79.44
|
79.3K | 2.16% | ||||
| Apr 26 | 79.58 | 81.78 |
81.93
|
79.58
|
89.5K | -3.53% | ||||
| Apr 25 | 82.49 | 81.66 |
83.05
|
80.26
|
93.3K | 0.72% | ||||
| Apr 22 | 81.9 | 84 |
84.38
|
81.81
|
59.9K | -2.59% | ||||
| Apr 21 | 84.08 | 85.53 |
86.41
|
83.5
|
100K | -0.4% | ||||
| Apr 20 | 84.42 | 85.12 |
86.12
|
83.2
|
125K | -0.39% | ||||
| Apr 19 | 84.75 | 83.76 |
85.61
|
83.76
|
221K | 0.81% | ||||
| Apr 18 | 84.07 | 85.97 |
85.97
|
83.84
|
57.2K | -2.16% | ||||
| Apr 14 | 85.93 | 87.46 |
87.91
|
85.85
|
84.4K | -1.38% | ||||
| Apr 13 | 87.13 | 85.18 |
88.26
|
85.18
|
69.7K | 2.25% | ||||
| Apr 12 | 85.21 | 86.49 |
87.5
|
84.8
|
71.9K | -0.49% | ||||
| Apr 11 | 85.63 | 85.08 |
86.83
|
85.08
|
68.7K | 0.22% | ||||
| Apr 8 | 85.44 | 86.52 |
86.86
|
85.16
|
76.2K | -1.31% | ||||
| Apr 7 | 86.57 | 86.58 |
87.51
|
85.98
|
87.8K | -0.12% | ||||
| Apr 6 | 86.67 | 86.43 |
87.81
|
85.19
|
94.6K | -0.65% | ||||
| Apr 5 | 87.24 | 89.6 |
89.99
|
87.09
|
99.2K | -2.47% | ||||
| Apr 4 | 89.45 | 89.12 |
90.61
|
88.23
|
118K | 0.51% | ||||
| Apr 1 | 89 | 88 |
89.68
|
87.23
|
185K | 1.08% | ||||
| Mar 31 | 88.05 | 88.15 |
88.64
|
87.63
|
92.5K | -0.09% | ||||
| Mar 30 | 88.13 | 88.96 |
89.19
|
87.34
|
82.4K | -0.94% | ||||
| Mar 29 | 88.97 | 87.65 |
89.5
|
87.65
|
83.7K | 2.71% | ||||
| Mar 28 | 86.62 | 86.2 |
87.11
|
85.32
|
101K | 0.79% | ||||
| Mar 25 | 85.94 | 85.68 |
86.53
|
84.71
|
58.2K | 0.83% | ||||
| Mar 24 | 85.23 | 86.79 |
86.79
|
84.44
|
51.2K | -0.83% | ||||
| Mar 23 | 85.94 | 86.2 |
86.48
|
85.53
|
111K | -1.15% | ||||
| Mar 22 | 86.94 | 86.42 |
87.71
|
86.16
|
63.5K | 1.25% | ||||
| Mar 21 | 85.87 | 85.65 |
86.37
|
85.14
|
54.7K | -0.15% | ||||
| Mar 18 | 86 | 84.55 |
86.44
|
83.62
|
234K | 1.86% | ||||
| Mar 17 | 84.43 | 84.13 |
84.89
|
83.81
|
106K | 0.04% | ||||
| Mar 16 | 84.4 | 83.71 |
84.73
|
82.07
|
120K | 1.99% | ||||
| Mar 15 | 82.75 | 80.87 |
82.87
|
80.74
|
115K | 3.15% | ||||
| Mar 14 | 80.22 | 81.42 |
81.42
|
79.28
|
85.0K | -1.09% | ||||
| Mar 11 | 81.1 | 83.45 |
84.08
|
80.54
|
73.5K | -2.54% | ||||
| Mar 10 | 83.21 | 81.09 |
83.54
|
80.2
|
137K | 0.75% | ||||
| Mar 9 | 82.59 | 82.24 |
90.35
|
82.24
|
66.8K | 2.63% | ||||
| Mar 8 | 80.47 | 80.89 |
82.83
|
78.98
|
119K | 0% | ||||
| Mar 7 | 80.47 | 86.13 |
86.15
|
80.08
|
141K | -6.52% | ||||
| Mar 4 | 86.08 | 87.22 |
89.55
|
85.6
|
167K | -2.37% | ||||
| Mar 3 | 88.17 | 91.91 |
91.91
|
87.02
|
160K | -3.45% | ||||
| Mar 2 | 91.32 | 89.2 |
92.61
|
89.2
|
116K | 1.43% | ||||
| Mar 1 | 90.03 | 92.37 |
93.2
|
89.67
|
104K | -3.07% | ||||
| Feb 28 | 92.88 | 93.33 |
94.61
|
91.75
|
107K | -1.7% | ||||
| Feb 25 | 94.49 | 91.85 |
94.49
|
91.72
|
57.5K | 3.30% | ||||
| Feb 24 | 91.47 | 89.45 |
91.63
|
87.67
|
90.3K | 0.80% | ||||
| Feb 23 | 90.74 | 93.22 |
93.81
|
90.51
|
89.6K | -1.74% | ||||
| Feb 22 | 92.35 | 94.78 |
94.78
|
92.21
|
86.2K | -2.91% | ||||
| Feb 18 | 95.12 | 95.85 |
97.27
|
94.41
|
89.3K | -1.07% | ||||
| Feb 17 | 96.15 | 96.35 |
97.38
|
95.94
|
68.2K | -0.66% | ||||
| Feb 16 | 96.79 | 96.61 |
97.52
|
96.56
|
123K | -0.35% | ||||
| Feb 15 | 97.13 | 97.07 |
98
|
96.2
|
80.4K | 1.01% | ||||
| Feb 14 | 96.16 | 96.72 |
96.95
|
94.87
|
113K | -0.3% | ||||
| Feb 11 | 96.45 | 98.4 |
99.04
|
95.92
|
59.4K | -1.59% | ||||
| Feb 10 | 98.01 | 99.09 |
100.31
|
96.94
|
81.4K | -2.57% | ||||
| Feb 9 | 100.6 | 99.39 |
101.33
|
98.72
|
73.6K | 2.06% | ||||
| Feb 8 | 98.57 | 96.15 |
99.04
|
96.15
|
85.3K | 2.84% | ||||
| Feb 7 | 95.85 | 96.08 |
96.66
|
94.82
|
80.1K | -0.24% | ||||
| Feb 4 | 96.08 | 96.53 |
97.39
|
95.52
|
65.9K | -0.2% | ||||
| Feb 3 | 96.27 | 96.46 |
98.41
|
95.97
|
47.4K | -1.05% | ||||
| Feb 2 | 97.29 | 99.72 |
100
|
96.72
|
79.3K | -1.96% | ||||
| Feb 1 | 99.24 | 98.88 |
100.37
|
98.2
|
84.9K | 0.27% | ||||
| Jan 31 | 98.97 | 97.65 |
100.28
|
97.38
|
108K | 1.39% | ||||
| Jan 28 | 97.61 | 97.11 |
98.12
|
93.2
|
140K | 0.73% | ||||
| Jan 27 | 96.9 | 97.04 |
99.06
|
95.81
|
144K | 0.05% | ||||
| Jan 26 | 96.85 | 94.66 |
98.84
|
94.66
|
151K | 2% | ||||
| Jan 25 | 94.95 | 92.42 |
95.8
|
90.96
|
166K | 3.09% | ||||
| Jan 24 | 92.1 | 88.4 |
92.47
|
88.23
|
198K | 2.38% | ||||
| Jan 21 | 89.96 | 90.27 |
92.02
|
89.7
|
110K | -1.11% | ||||
| Jan 20 | 90.97 | 94.8 |
95.13
|
90.57
|
73.3K | -3.45% | ||||
| Jan 19 | 94.22 | 94.33 |
95.97
|
93.95
|
75.1K | 0.72% | ||||
| Jan 18 | 93.55 | 95.11 |
97.69
|
91.89
|
101K | -2.76% | ||||
| Jan 14 | 96.21 | 96.68 |
97.3
|
95.42
|
59.6K | -0.99% | ||||
| Jan 13 | 97.17 | 98.12 |
99.08
|
96.75
|
95.1K | -0.83% | ||||
| Jan 12 | 97.98 | 97.38 |
98.6
|
96.1
|
92.4K | 1.48% | ||||
| Jan 11 | 96.55 | 97.25 |
97.25
|
94.83
|
75.9K | -0.32% | ||||
| Jan 10 | 96.86 | 99.17 |
99.93
|
95.77
|
80.9K | -3.07% | ||||
| Jan 7 | 99.93 | 100.74 |
101.54
|
99.66
|
46.2K | -1.1% | ||||
| Jan 6 | 101.04 | 103.67 |
104.97
|
100.33
|
81.4K | -2.48% | ||||
| Jan 5 | 103.61 | 105.45 |
105.45
|
103.04
|
76.0K | -1.94% | ||||
| Jan 4 | 105.66 | 106.95 |
108.35
|
105.46
|
64.8K | -1.09% | ||||
| Jan 3 | 106.82 | 107.03 |
108.24
|
105.61
|
63.0K | -0.07% | ||||
| Dec 31 | 106.9 | 105.45 |
107.47
|
105.45
|
74.2K | 1.44% | ||||
| Dec 30 | 105.38 | 106.53 |
107.29
|
104.99
|
76.5K | -0.67% | ||||
| Dec 29 | 106.09 | 104.83 |
107.1
|
104.83
|
66.5K | 0.89% | ||||
| Dec 28 | 105.15 | 103.25 |
106.7
|
103.25
|
130K | 1.37% | ||||
| Dec 27 | 103.73 | 101.92 |
103.85
|
101.44
|
141K | 1.56% | ||||
| Dec 23 | 102.14 | 101.47 |
103
|
99
|
97.4K | 1.01% | ||||
| Dec 22 | 101.12 | 98.48 |
101.12
|
96.75
|
154K | 3.68% | ||||
| Dec 21 | 97.53 | 95.2 |
98.23
|
94.38
|
108K | 3.23% | ||||
| Dec 20 | 94.48 | 93.57 |
94.71
|
91.15
|
167K | -0.44% | ||||
| Dec 17 | 94.9 | 93.95 |
95.16
|
91.94
|
584K | 1.18% | ||||
| Dec 16 | 93.79 | 95.17 |
100.7
|
93.75
|
155K | -1.03% | ||||
| Dec 15 | 94.77 | 93.01 |
95.24
|
90.1
|
142K | 1.40% | ||||
| Dec 14 | 93.46 | 93.58 |
95.49
|
92.86
|
166K | -0.45% | ||||
| Dec 13 | 93.88 | 96.36 |
96.9
|
92.76
|
57.9K | -2.76% | ||||
| Dec 10 | 96.54 | 96.39 |
98.77
|
95.24
|
68.7K | 1.55% | ||||
| Dec 9 | 95.07 | 94.92 |
96.2
|
94.92
|
61.7K | -0.43% | ||||
| Dec 8 | 95.48 | 96.84 |
98
|
94.4
|
101K | -1.1% | ||||
| Dec 7 | 96.54 | 94.2 |
97.75
|
93.87
|
140K | 3% | ||||
| Dec 6 | 93.73 | 91.47 |
94.1
|
91.1
|
97.0K | 3.52% | ||||
| Dec 3 | 90.54 | 92 |
93.81
|
90.33
|
89.8K | -1.6% | ||||
| Dec 2 | 92.01 | 89.69 |
92.21
|
89.22
|
130K | 2.93% | ||||
| Dec 1 | 89.39 | 89 |
91.22
|
87.5
|
145K | 1.78% | ||||
| Nov 30 | 87.83 | 87.39 |
88.38
|
86.81
|
128K | -0.73% | ||||
| Nov 29 | 88.48 | 87.95 |
88.89
|
86.27
|
120K | 3.92% | ||||
| Nov 26 | 85.14 | 87.08 |
87.08
|
83.05
|
53.0K | -4.21% | ||||
| Nov 24 | 88.88 | 90.57 |
90.57
|
88.85
|
48.7K | -2.43% | ||||
| Nov 23 | 91.09 | 90.78 |
91.57
|
90.2
|
105K | -0.61% | ||||
| Nov 22 | 91.65 | 93.33 |
94.05
|
90.57
|
62.0K | -0.98% | ||||
| Nov 19 | 92.56 | 93.64 |
94.28
|
92.36
|
82.2K | -1.45% | ||||
| Nov 18 | 93.92 | 93.11 |
94.96
|
92.76
|
107K | -2.25% | ||||
| Nov 17 | 96.08 | 95.99 |
96.73
|
95.14
|
66.8K | 0.30% | ||||
| Nov 16 | 95.79 | 93.96 |
96.6
|
93.96
|
79.3K | 2.54% | ||||
| Nov 15 | 93.42 | 93.36 |
94.43
|
92.61
|
70.1K | 0.28% | ||||
| Nov 12 | 93.16 | 93.08 |
94.22
|
92.42
|
36.8K | 0.63% | ||||
| Nov 11 | 92.58 | 92.92 |
93.79
|
92.21
|
57.2K | 0% | ||||
| Nov 10 | 92.58 | 95.85 |
95.85
|
92.43
|
72.1K | -1.7% | ||||
| Nov 9 | 94.18 | 90.4 |
96.23
|
90
|
109K | 0.01% | ||||
| Nov 8 | 94.17 | 95.96 |
96.09
|
94.06
|
104K | -0.89% | ||||
| Nov 5 | 95.02 | 92.5 |
95.21
|
91.68
|
116K | 3.79% | ||||
| Nov 4 | 91.55 | 90.97 |
92.64
|
90.97
|
103K | 0.67% | ||||
| Nov 3 | 90.94 | 90.14 |
92
|
90.14
|
139K | 1.03% | ||||
| Nov 2 | 90.01 | 91.2 |
91.2
|
89.2
|
100K | -0.99% | ||||
| Nov 1 | 90.91 | 92.74 |
94.75
|
89.24
|
119K | -1.59% | ||||
| Oct 29 | 92.38 | 90.8 |
92.46
|
89.75
|
147K | 2.72% | ||||
| Oct 28 | 89.93 | 85.65 |
90.8
|
85.43
|
154K | 5.80% | ||||
| Oct 27 | 85 | 83.25 |
85.49
|
83.25
|
107K | 1.52% | ||||
| Oct 26 | 83.73 | 78.48 |
84.3
|
78.48
|
107K | 7.55% | ||||
| Oct 25 | 77.85 | 77.07 |
78.18
|
76.62
|
49.9K | 1.35% | ||||
| Oct 22 | 76.81 | 76.14 |
77.03
|
75.74
|
39.1K | 0.97% | ||||
| Oct 21 | 76.07 | 75.8 |
76.87
|
75.25
|
72.5K | 0.24% | ||||
| Oct 20 | 75.89 | 75.96 |
76.41
|
75.46
|
50.8K | -0.39% | ||||
| Oct 19 | 76.19 | 77.8 |
78.7
|
75.3
|
91.1K | -2.2% | ||||
| Oct 18 | 77.9 | 78.86 |
79.47
|
77.66
|
54.8K | -1.88% | ||||
| Oct 15 | 79.39 | 79.13 |
79.88
|
77.79
|
92.4K | 1.48% | ||||
| Oct 14 | 78.23 | 78.51 |
78.55
|
77.87
|
49.8K | 0.46% | ||||
| Oct 13 | 77.87 | 77.73 |
78.44
|
77.25
|
52.2K | 0.27% | ||||
| Oct 12 | 77.66 | 77.18 |
77.9
|
77.18
|
70.0K | 0.61% | ||||
| Oct 11 | 77.19 | 78.06 |
78.06
|
77.11
|
70.2K | -1.04% | ||||
| Oct 8 | 78 | 79.16 |
79.83
|
77.47
|
70.0K | -1.44% | ||||
| Oct 7 | 79.14 | 79.63 |
80.35
|
78.78
|
153K | 0.23% | ||||
| Oct 6 | 78.96 | 77.9 |
79.5
|
77.9
|
73.2K | 1.02% | ||||
| Oct 5 | 78.16 | 77.4 |
78.43
|
77.14
|
84.7K | 1.47% | ||||
| Oct 4 | 77.03 | 77.48 |
78.08
|
76.52
|
92.9K | -0.28% | ||||
| Oct 1 | 77.25 | 75.42 |
77.62
|
73.15
|
137K | 3.32% | ||||
| Sep 30 | 74.77 | 74.63 |
75.97
|
74
|
159K | 1.14% | ||||
| Sep 29 | 73.93 | 73.53 |
74.64
|
73.38
|
87.3K | 0.59% | ||||
| Sep 28 | 73.5 | 72.38 |
73.61
|
71.91
|
173K | 0.85% | ||||
| Sep 27 | 72.88 | 71.58 |
73.39
|
71.58
|
65.6K | 2.24% | ||||
| Sep 24 | 71.28 | 70.75 |
72.01
|
70.41
|
96.6K | 0.39% | ||||
| Sep 23 | 71 | 69.7 |
71.07
|
69.7
|
107K | 2.33% | ||||
| Sep 22 | 69.38 | 69.48 |
70.05
|
68.16
|
57.1K | 1.12% | ||||
| Sep 21 | 68.61 | 68.32 |
69.03
|
67.33
|
52.1K | 1.24% | ||||
| Sep 20 | 67.77 | 68.34 |
68.66
|
67.01
|
93.4K | -2.71% | ||||
| Sep 17 | 69.66 | 69.11 |
72.61
|
68.22
|
228K | 0.77% | ||||
| Sep 16 | 69.13 | 70.14 |
70.45
|
68.49
|
54.9K | -1.12% | ||||
| Sep 15 | 69.91 | 69.51 |
70.42
|
67.85
|
106K | 0.73% | ||||
| Sep 14 | 69.4 | 70.57 |
70.81
|
68.01
|
121K | -1.53% | ||||
| Sep 13 | 70.48 | 71.4 |
71.4
|
69.77
|
76.5K | -0.4% | ||||
| Sep 10 | 70.76 | 72.94 |
73.46
|
70.68
|
73.0K | -2.66% | ||||
| Sep 9 | 72.69 | 73.48 |
73.72
|
72.55
|
49.3K | -1.21% | ||||
| Sep 8 | 73.58 | 73.93 |
74.21
|
73.05
|
79.0K | -0.97% | ||||
| Sep 7 | 74.3 | 74.63 |
74.94
|
74.1
|
61.6K | -0.43% | ||||
| Sep 3 | 74.62 | 74.5 |
74.62
|
73.86
|
58.5K | 0.16% | ||||
| Sep 2 | 74.5 | 73.44 |
74.9
|
72.81
|
84.1K | 1.69% | ||||
| Sep 1 | 73.26 | 73.05 |
74.2
|
72.46
|
53.8K | 0.99% | ||||
| Aug 31 | 72.54 | 73.15 |
73.57
|
72.08
|
89.0K | -1.13% | ||||
| Aug 30 | 73.37 | 74.14 |
74.29
|
72.83
|
55.5K | -0.58% | ||||
| Aug 27 | 73.8 | 72.91 |
74.56
|
72.72
|
73.8K | 1.71% | ||||
| Aug 26 | 72.56 | 73.66 |
73.91
|
72.08
|
53.2K | -1.27% | ||||
| Aug 25 | 73.49 | 74.4 |
75.24
|
73.49
|
37.9K | -0.84% | ||||
| Aug 24 | 74.11 | 74.13 |
74.96
|
73.42
|
73.9K | -0.18% | ||||
| Aug 23 | 74.24 | 73.71 |
74.55
|
73.18
|
80.5K | 1.35% | ||||
| Aug 20 | 73.25 | 71.67 |
73.31
|
71.67
|
70.6K | 1.74% | ||||
| Aug 19 | 72 | 70 |
72.13
|
69.97
|
95.8K | 2.30% | ||||
| Aug 18 | 70.38 | 70.94 |
73.25
|
70.37
|
47.9K | -1.11% | ||||
| Aug 17 | 71.17 | 73.42 |
73.99
|
70.54
|
92.1K | -3.98% | ||||
| Aug 16 | 74.12 | 73.73 |
75.16
|
72.75
|
75.6K | 0.01% | ||||
| Aug 13 | 74.11 | 73.41 |
74.4
|
71.76
|
111K | 0.90% | ||||
| Aug 12 | 73.45 | 76.83 |
76.83
|
73.42
|
174K | -4.14% | ||||
| Aug 11 | 76.62 | 77.89 |
79.11
|
76.02
|
135K | -1.4% | ||||
| Aug 10 | 77.71 | 76.88 |
78.4
|
73.31
|
206K | -1.88% | ||||
| Aug 9 | 79.2 | 79.3 |
79.57
|
77.86
|
80.9K | -0.28% | ||||
| Aug 6 | 79.42 | 79.3 |
79.63
|
77.05
|
66.6K | 0.74% | ||||
| Aug 5 | 78.84 | 77.8 |
79.61
|
77.61
|
86.0K | 1.77% | ||||
| Aug 4 | 77.47 | 77.21 |
78
|
76.72
|
74.3K | -0.74% | ||||
| Aug 3 | 78.05 | 76.61 |
78.57
|
76.33
|
95.5K | 2.08% | ||||
| Aug 2 | 76.46 | 77.07 |
78.2
|
76.34
|
62.4K | -0.53% | ||||
| Jul 30 | 76.87 | 75.85 |
77.11
|
75.14
|
56.7K | 1.29% | ||||
| Jul 29 | 75.89 | 76.87 |
77.09
|
74.81
|
167K | -0.69% | ||||
| Jul 28 | 76.42 | 75.53 |
76.65
|
74.95
|
66.7K | 0.87% | ||||
| Jul 27 | 75.76 | 76.61 |
77.3
|
75.26
|
76.5K | -1.81% | ||||
| Jul 26 | 77.16 | 75.57 |
77.56
|
75.57
|
111K | 2.54% | ||||
| Jul 23 | 75.25 | 74.98 |
76.32
|
73.79
|
48.0K | 1.84% | ||||
| Jul 22 | 73.89 | 75.36 |
76.1
|
73.68
|
89.2K | -2.58% | ||||
| Jul 21 | 75.85 | 74.25 |
76.46
|
73.77
|
127K | 3.07% | ||||
| Jul 20 | 73.59 | 70.41 |
74.69
|
70.41
|
213K | 8.94% | ||||
| Jul 19 | 67.55 | 67.84 |
68.43
|
67
|
59.3K | -1.87% | ||||
| Jul 16 | 68.84 | 70.41 |
70.48
|
68.84
|
39.1K | -1.46% | ||||
| Jul 15 | 69.86 | 69.57 |
69.86
|
68.52
|
49.8K | 0.81% | ||||
| Jul 14 | 69.3 | 70.35 |
70.68
|
69.04
|
42.8K | -1.58% | ||||
| Jul 13 | 70.41 | 71.55 |
71.55
|
70.19
|
45.2K | -1.79% | ||||
| Jul 12 | 71.69 | 71.32 |
72.58
|
71.32
|
53.7K | -0.18% | ||||
| Jul 9 | 71.82 | 70.98 |
71.94
|
70.39
|
117K | 2.28% | ||||
| Jul 8 | 70.22 | 70.03 |
70.56
|
69.7
|
83.3K | -1.83% | ||||
| Jul 7 | 71.53 | 71.31 |
72.75
|
71.01
|
171K | 0.73% | ||||
| Jul 6 | 71.01 | 71.57 |
72.22
|
70.32
|
92.0K | -1.09% | ||||
| Jul 2 | 71.79 | 72.78 |
72.89
|
71.68
|
59.2K | -1.06% | ||||
| Jul 1 | 72.56 | 72.36 |
72.83
|
72.17
|
159K | 0.78% | ||||
| Jun 30 | 72 | 72.38 |
72.69
|
71.64
|
92.1K | -0.53% | ||||
| Jun 29 | 72.38 | 73.31 |
74.19
|
72.12
|
78.6K | -0.74% | ||||
| Jun 28 | 72.92 | 72.46 |
73.22
|
72.46
|
115K | 1.04% | ||||
| Jun 25 | 72.17 | 73.85 |
74.6
|
72.01
|
720K | -1.81% | ||||
| Jun 24 | 73.5 | 72.65 |
74.23
|
72.65
|
84.7K | 1.13% | ||||
| Jun 23 | 72.68 | 72.98 |
73.35
|
72.21
|
72.7K | -1.02% | ||||
| Jun 22 | 73.43 | 72.26 |
73.52
|
71.42
|
73.3K | 1.48% | ||||
| Jun 21 | 72.36 | 71.97 |
72.53
|
71.06
|
119K | 1.03% | ||||
| Jun 18 | 71.62 | 72.01 |
72.35
|
70.72
|
126K | -1.94% | ||||
| Jun 17 | 73.04 | 73.8 |
73.8
|
72.49
|
63.9K | -0.48% | ||||
| Jun 16 | 73.39 | 74.7 |
74.87
|
73.39
|
94.5K | -2.2% | ||||
| Jun 15 | 75.04 | 75.97 |
75.97
|
74.73
|
66.6K | -1.02% | ||||
| Jun 14 | 75.81 | 76.92 |
76.92
|
75.8
|
64.8K | -1.38% | ||||
| Jun 11 | 76.87 | 76.25 |
77.22
|
75.9
|
64.5K | 1.32% | ||||
| Jun 10 | 75.87 | 76.96 |
77.42
|
75.69
|
42.3K | -1.43% | ||||
| Jun 9 | 76.97 | 78.19 |
78.62
|
74.95
|
46.5K | -1.26% | ||||
| Jun 8 | 77.95 | 77.57 |
78.5
|
77.41
|
57.0K | 0.67% | ||||
| Jun 7 | 77.43 | 76.46 |
77.76
|
76.3
|
87.0K | 1.19% | ||||
| Jun 4 | 76.52 | 76.83 |
76.83
|
75.66
|
39.7K | 0.12% | ||||
| Jun 3 | 76.43 | 75.42 |
77
|
75.06
|
73.1K | 0.35% | ||||
| Jun 2 | 76.16 | 76.56 |
77.14
|
75.14
|
63.7K | -0.41% | ||||
| Jun 1 | 76.47 | 76.17 |
77.67
|
75.31
|
95.0K | -0.01% | ||||
| May 28 | 76.48 | 78.35 |
78.35
|
76.27
|
67.3K | -0.38% | ||||
| May 27 | 76.77 | 74.09 |
77.82
|
74.09
|
91.8K | 1% | ||||
| May 26 | 76.01 | 74.18 |
76.7
|
73.83
|
91.4K | 3.60% | ||||
| May 25 | 73.37 | 74.59 |
74.93
|
73.37
|
60.7K | -1.11% | ||||
| May 24 | 74.19 | 74.66 |
75.05
|
72.22
|
62.4K | -0.54% | ||||
| May 21 | 74.59 | 75.31 |
75.31
|
74.1
|
39.2K | -0.17% | ||||
| May 20 | 74.72 | 75 |
75.39
|
74.3
|
52.9K | 0.20% | ||||
| May 19 | 74.57 | 73.68 |
74.72
|
73.11
|
43.8K | 0.34% | ||||
| May 18 | 74.32 | 75.46 |
75.75
|
74.32
|
45.2K | -1% | ||||
| May 17 | 75.07 | 74.96 |
75.67
|
74.47
|
48.0K | -0.73% | ||||
| May 14 | 75.62 | 72.8 |
75.77
|
72.8
|
82.3K | 4.17% | ||||
| May 13 | 72.59 | 71.32 |
73.29
|
71.32
|
109K | 1.65% | ||||
| May 12 | 71.41 | 70.17 |
72.36
|
69.16
|
121K | 1.20% | ||||
| May 11 | 70.56 | 70.07 |
71.14
|
68.39
|
128K | -2.45% | ||||
| May 10 | 72.33 | 74.15 |
74.65
|
72.17
|
80.3K | -3.38% | ||||
| May 7 | 74.86 | 74.17 |
75.2
|
74.09
|
71.4K | 0.97% | ||||
| May 6 | 74.14 | 74.48 |
74.86
|
73.9
|
51.9K | -0.09% | ||||
| May 5 | 74.21 | 74.11 |
74.65
|
73.2
|
29.8K | 0.22% | ||||
| May 4 | 74.05 | 74.18 |
74.56
|
73.44
|
64.0K | -0.31% | ||||
| May 3 | 74.28 | 75.19 |
75.19
|
73.46
|
124K | 0.92% | ||||
| Apr 30 | 73.6 | 73.38 |
74.32
|
73.17
|
74.5K | -0.24% | ||||
| Apr 29 | 73.78 | 74.64 |
74.64
|
73.46
|
78.7K | -0.47% | ||||
| Apr 28 | 74.13 | 75.09 |
75.99
|
73.95
|
63.8K | -1.13% | ||||
| Apr 27 | 74.98 | 75.34 |
75.94
|
74.54
|
84.2K | -0.49% | ||||
| Apr 26 | 75.35 | 76.57 |
76.63
|
75.09
|
66.4K | -0.93% | ||||
| Apr 23 | 76.06 | 75.07 |
76.94
|
74.85
|
63.2K | 2.11% | ||||
| Apr 22 | 74.49 | 75.35 |
75.71
|
74.38
|
89.6K | -1.09% | ||||
| Apr 21 | 75.31 | 74.49 |
75.59
|
74.49
|
98.8K | 7.65% | ||||
| Apr 20 | 69.96 | 71.01 |
71.29
|
69.89
|
65.0K | -2.07% | ||||
| Apr 19 | 71.44 | 71.77 |
71.77
|
70.82
|
57.6K | -0.58% | ||||
| Apr 16 | 71.86 | 72 |
75.28
|
71.52
|
55.8K | 0% | ||||
| Apr 15 | 71.86 | 71.65 |
72.1
|
71
|
49.4K | 0.77% | ||||
| Apr 14 | 71.31 | 71.33 |
72.09
|
71.05
|
47.2K | 0.52% | ||||
| Apr 13 | 70.94 | 71.43 |
71.83
|
70.1
|
65.2K | -0.56% | ||||
| Apr 12 | 71.34 | 71.42 |
71.48
|
71.25
|
21.1K | -0.01% | ||||
| Apr 9 | 71.35 | 71.17 |
71.52
|
70.01
|
37.6K | 0.49% | ||||
| Apr 8 | 71 | 70.32 |
71
|
69.79
|
76.7K | 0.28% | ||||
| Apr 7 | 70.8 | 71.38 |
72.5
|
70.21
|
40.4K | -0.48% | ||||
| Apr 6 | 71.14 | 72.16 |
72.98
|
70.9
|
56.8K | -1.22% | ||||
| Apr 5 | 72.02 | 72.28 |
72.48
|
71.93
|
40.2K | 0.71% | ||||
| Apr 1 | 71.51 | 70.79 |
72.17
|
70.76
|
45.1K | 0.82% | ||||
| Mar 31 | 70.93 | 72.64 |
72.64
|
70.93
|
103K | -1.62% | ||||
| Mar 30 | 72.1 | 70.78 |
72.2
|
70.78
|
58.8K | 1.91% | ||||
| Mar 29 | 70.75 | 71.78 |
72.35
|
70.13
|
113K | -0.49% | ||||
| Mar 26 | 71.1 | 70.63 |
72.08
|
69.6
|
95.6K | 0.89% | ||||
| Mar 25 | 70.47 | 68.67 |
71.21
|
67.8
|
115K | 1.73% | ||||
| Mar 24 | 69.27 | 70.61 |
76.36
|
69.11
|
97.6K | -1.69% | ||||
| Mar 23 | 70.46 | 71.23 |
72.4
|
70.14
|
92.3K | -2.08% | ||||
| Mar 22 | 71.96 | 72.36 |
72.74
|
71.23
|
75.9K | -0.28% | ||||
| Mar 19 | 72.16 | 75.33 |
75.54
|
71.85
|
297K | -3.49% | ||||
| Mar 18 | 74.77 | 76 |
76
|
74.61
|
97.0K | -2.15% | ||||
| Mar 17 | 76.41 | 76.52 |
77.08
|
75.19
|
86.6K | -0.38% | ||||
| Mar 16 | 76.7 | 76.4 |
77.52
|
75.74
|
63.8K | -0.07% | ||||
| Mar 15 | 76.75 | 75.15 |
77.84
|
75
|
141K | 1.32% | ||||
| Mar 12 | 75.75 | 73.52 |
76.14
|
73.52
|
81.3K | 2.43% | ||||
| Mar 11 | 73.95 | 73.38 |
74.18
|
73.02
|
83.3K | 1.30% | ||||
| Mar 10 | 73 | 72.8 |
73.93
|
71.5
|
94.2K | 1.18% | ||||
| Mar 9 | 72.15 | 73.68 |
73.69
|
72.15
|
75.1K | -1.12% | ||||
| Mar 8 | 72.97 | 71.67 |
73.77
|
70.79
|
84.6K | 2.10% | ||||
| Mar 5 | 71.47 | 71.02 |
72.32
|
69.8
|
141K | 2.11% | ||||
| Mar 4 | 69.99 | 73 |
73.45
|
69.87
|
157K | -3.79% | ||||
| Mar 3 | 72.75 | 76.23 |
76.25
|
72.28
|
223K | 0.86% | ||||
| Mar 2 | 72.13 | 75.84 |
75.84
|
71.71
|
175K | -4.11% | ||||
| Mar 1 | 75.22 | 74.6 |
75.65
|
72.9
|
102K | 2.80% | ||||
| Feb 26 | 73.17 | 72.36 |
73.96
|
70.47
|
95.9K | 1.11% | ||||
| Feb 25 | 72.37 | 73.01 |
73.89
|
70.38
|
77.5K | -1.67% | ||||
| Feb 24 | 73.6 | 69.05 |
74
|
69.05
|
102K | 4.32% | ||||
| Feb 23 | 70.55 | 70.75 |
71.17
|
68.95
|
129K | -0.73% | ||||
| Feb 22 | 71.07 | 68.47 |
72.22
|
68.39
|
112K | 3.27% | ||||
| Feb 19 | 68.82 | 67.82 |
69.57
|
67.82
|
89.7K | 1.62% | ||||
| Feb 18 | 67.72 | 66.4 |
68.21
|
65.84
|
82.7K | 1.38% | ||||
| Feb 17 | 66.8 | 67.54 |
67.54
|
66.16
|
68.8K | -1.69% | ||||
| Feb 16 | 67.95 | 67.73 |
68.27
|
66.41
|
103K | 1.09% | ||||
| Feb 12 | 67.22 | 67.98 |
67.98
|
66.68
|
80.4K | -0.77% | ||||
| Feb 11 | 67.74 | 68.35 |
68.35
|
66.49
|
87.6K | -0.67% | ||||
| Feb 10 | 68.2 | 69.7 |
69.72
|
68
|
82.2K | -1.35% | ||||
| Feb 9 | 69.13 | 69.19 |
70.28
|
68.29
|
107K | 0.49% | ||||
| Feb 8 | 68.79 | 67.82 |
69.17
|
66.52
|
60.9K | 1.96% | ||||
| Feb 5 | 67.47 | 67.71 |
68.14
|
66.56
|
46.6K | 0.61% | ||||
| Feb 4 | 67.06 | 64.21 |
67.06
|
63.85
|
66.5K | 4.41% | ||||
| Feb 3 | 64.23 | 64.32 |
64.85
|
63.22
|
69.9K | -0.26% | ||||
| Feb 2 | 64.4 | 65.33 |
65.92
|
63.82
|
120K | -0.8% | ||||
| Feb 1 | 64.92 | 62.52 |
65.18
|
62.02
|
108K | 4.41% | ||||
| Jan 29 | 62.18 | 62.82 |
62.82
|
61.6
|
122K | -0.77% | ||||
| Jan 28 | 62.66 | 63.15 |
63.27
|
62.08
|
91.3K | 0.08% | ||||
| Jan 27 | 62.61 | 61.67 |
63.31
|
61.25
|
102K | -0.45% | ||||
| Jan 26 | 62.89 | 61.99 |
63.18
|
61.08
|
71.8K | 3.98% | ||||
| Jan 25 | 60.48 | 59 |
60.83
|
58.29
|
111K | 2.21% | ||||
| Jan 22 | 59.17 | 61.13 |
61.41
|
58.34
|
90.5K | -3.54% | ||||
| Jan 21 | 61.34 | 62.66 |
63.06
|
61.25
|
125K | -1.68% | ||||
| Jan 20 | 62.39 | 60.85 |
62.63
|
59.55
|
232K | 0.94% | ||||
| Jan 19 | 61.81 | 61.49 |
62.75
|
60.87
|
164K | 1.41% | ||||
| Jan 15 | 60.95 | 60.79 |
63
|
60.79
|
117K | -0.88% | ||||
| Jan 14 | 61.49 | 62 |
62
|
60.5
|
80.8K | 1.64% | ||||
| Jan 13 | 60.5 | 59.5 |
60.81
|
59.4
|
162K | 1.27% | ||||
| Jan 12 | 59.74 | 59.99 |
60.1
|
58.91
|
87.0K | -0.3% | ||||
| Jan 11 | 59.92 | 60.72 |
61.89
|
59.26
|
78.2K | -2% | ||||
| Jan 8 | 61.14 | 61.62 |
61.86
|
60.24
|
71.3K | -1.07% | ||||
| Jan 7 | 61.8 | 63.9 |
63.9
|
61.2
|
119K | -2.43% | ||||
| Jan 6 | 63.34 | 62.31 |
64.32
|
61.76
|
208K | 2.84% | ||||
| Jan 5 | 61.59 | 58.11 |
62.1
|
58.11
|
132K | 3.97% | ||||
| Jan 4 | 59.24 | 60.64 |
60.65
|
58.78
|
112K | -2.07% | ||||
| Dec 31 | 60.49 | 59.98 |
61.03
|
59.01
|
65.5K | 0.80% | ||||
| Dec 30 | 60.01 | 59.92 |
61.08
|
59.23
|
57.5K | -0.15% | ||||
| Dec 29 | 60.1 | 60.46 |
60.6
|
59.32
|
66.4K | -0.73% | ||||
| Dec 28 | 60.54 | 59.81 |
61.08
|
59.42
|
83.2K | 1.94% | ||||
| Dec 24 | 59.39 | 60.04 |
60.11
|
58.82
|
44.2K | -0.15% | ||||
| Dec 23 | 59.48 | 59.14 |
60.1
|
58.59
|
127K | 1.02% | ||||
| Dec 22 | 58.88 | 58.39 |
59.2
|
57.99
|
87.6K | 1.10% | ||||
| Dec 21 | 58.24 | 58.75 |
59.41
|
56.99
|
248K | -0.33% | ||||
| Dec 18 | 58.43 | 58.65 |
59.01
|
57.97
|
549K | 0.07% | ||||
| Dec 17 | 58.39 | 57.87 |
58.91
|
57.27
|
145K | 0.62% | ||||
| Dec 16 | 58.03 | 58.11 |
58.9
|
57.49
|
207K | -0.03% | ||||
| Dec 15 | 58.05 | 57.24 |
58.9
|
57.01
|
194K | 2.49% | ||||
| Dec 14 | 56.64 | 56.92 |
57.3
|
56.07
|
212K | 0.94% | ||||
| Dec 11 | 56.11 | 56.91 |
56.95
|
55.7
|
150K | -1.01% | ||||
| Dec 10 | 56.68 | 57 |
57.03
|
55.61
|
78.2K | -0.05% | ||||
| Dec 9 | 56.71 | 56.6 |
57.92
|
56.2
|
137K | -1.1% | ||||
| Dec 8 | 57.34 | 57.03 |
57.71
|
56.53
|
81.1K | -0.55% | ||||
| Dec 7 | 57.66 | 57.59 |
58.35
|
56.36
|
201K | -0.43% | ||||
| Dec 4 | 57.91 | 57.78 |
58.38
|
56.79
|
88.7K | 1.60% | ||||
| Dec 3 | 57 | 55.51 |
57.74
|
55.51
|
114K | 2.50% | ||||
| Dec 2 | 55.61 | 53.22 |
56.07
|
53.22
|
183K | -0.25% | ||||
| Dec 1 | 55.75 | 55.23 |
55.97
|
54.33
|
134K | 2.65% | ||||
| Nov 30 | 54.31 | 55.28 |
55.53
|
53.72
|
136K | -1.93% | ||||
| Nov 27 | 55.38 | 55.81 |
55.94
|
54.73
|
41.9K | -1.05% | ||||
| Nov 25 | 55.97 | 56.75 |
56.75
|
55.39
|
116K | -1.32% | ||||
| Nov 24 | 56.72 | 54.36 |
57.37
|
54
|
147K | 5.88% | ||||
| Nov 23 | 53.57 | 53.44 |
54.18
|
52.99
|
87.3K | 1.08% | ||||
| Nov 20 | 53 | 52.78 |
53.74
|
52.26
|
133K | -0.51% | ||||
| Nov 19 | 53.27 | 52.92 |
53.5
|
52.72
|
100K | 0% | ||||
| Nov 18 | 53.27 | 57.25 |
57.59
|
53.16
|
136K | -6.67% | ||||
| Nov 17 | 57.08 | 56.38 |
57.49
|
55.02
|
149K | 0.94% | ||||
| Nov 16 | 56.55 | 55.49 |
57.01
|
54.4
|
182K | 4.20% | ||||
| Nov 13 | 54.27 | 56.02 |
56.06
|
53.38
|
159K | -2.25% | ||||
| Nov 12 | 55.52 | 55.48 |
56.44
|
55.14
|
203K | -0.34% | ||||
| Nov 11 | 55.71 | 55.23 |
56.63
|
54.51
|
225K | 0.40% | ||||
| Nov 10 | 55.49 | 54.06 |
56.99
|
52.42
|
322K | 3.95% | ||||
| Nov 9 | 53.38 | 49.1 |
55.86
|
48.83
|
312K | 14.67% | ||||
| Nov 6 | 46.55 | 46.41 |
47.08
|
45.69
|
74.6K | 0.93% | ||||
| Nov 5 | 46.12 | 45.54 |
46.45
|
45.44
|
93.4K | 1.27% | ||||
| Nov 4 | 45.54 | 41.86 |
45.86
|
41.86
|
116K | 4.33% | ||||
| Nov 3 | 43.65 | 42.43 |
43.85
|
42.43
|
167K | 4.63% | ||||
| Nov 2 | 41.72 | 41.63 |
42.58
|
41.09
|
109K | 1.61% | ||||
| Oct 30 | 41.06 | 43.41 |
43.53
|
40.54
|
145K | -5.48% | ||||
| Oct 29 | 43.44 | 41.49 |
43.64
|
41.18
|
181K | 3.87% | ||||
| Oct 28 | 41.82 | 39.5 |
42.45
|
39.5
|
314K | 6.30% | ||||
| Oct 27 | 39.34 | 39.95 |
40.38
|
39.15
|
104K | -2.04% | ||||
| Oct 26 | 40.16 | 40.77 |
40.97
|
39.83
|
74.5K | -2.76% | ||||
| Oct 23 | 41.3 | 43.56 |
43.56
|
41.22
|
92.7K | -1.1% | ||||
| Oct 22 | 41.76 | 41.1 |
41.86
|
40.67
|
87.9K | 1.53% | ||||
| Oct 21 | 41.13 | 40.07 |
41.7
|
39.73
|
87.8K | 2.19% | ||||
| Oct 20 | 40.25 | 40.62 |
41.4
|
39.99
|
104K | -0.32% | ||||
| Oct 19 | 40.38 | 41.09 |
41.71
|
40.18
|
158K | -1.44% | ||||
| Oct 16 | 40.97 | 40.78 |
41.31
|
40.37
|
74.8K | 0.07% | ||||
| Oct 15 | 40.94 | 40.73 |
41.15
|
40.45
|
101K | -1.16% | ||||
| Oct 14 | 41.42 | 41.57 |
41.77
|
40.97
|
89.4K | -0.55% | ||||
| Oct 13 | 41.65 | 41.48 |
41.83
|
41.18
|
88.0K | -0.53% | ||||
| Oct 12 | 41.87 | 41.17 |
42.1
|
41.07
|
62.2K | 1.82% | ||||
| Oct 9 | 41.12 | 41.24 |
41.32
|
40.48
|
77.1K | 0.51% | ||||
| Oct 8 | 40.91 | 39.47 |
40.94
|
39.47
|
77.4K | 2.25% | ||||
| Oct 7 | 40.01 | 40.21 |
40.62
|
39.37
|
135K | 0.18% | ||||
| Oct 6 | 39.94 | 39.85 |
40.43
|
39.27
|
113K | 0.81% | ||||
| Oct 5 | 39.62 | 38.94 |
40.14
|
38.67
|
102K | 2.70% | ||||
| Oct 2 | 38.58 | 37 |
38.89
|
36.63
|
114K | 2.52% | ||||
| Oct 1 | 37.63 | 37.4 |
39.73
|
36.96
|
89.5K | 0.75% | ||||
| Sep 30 | 37.35 | 37.54 |
38.09
|
36.86
|
137K | 0.78% | ||||
| Sep 29 | 37.06 | 37.56 |
37.78
|
36.86
|
105K | -1.17% | ||||
| Sep 28 | 37.5 | 37.53 |
38.16
|
37.39
|
102K | 1.27% | ||||
| Sep 25 | 37.03 | 36.46 |
37.31
|
36.46
|
76.0K | 0.24% | ||||
| Sep 24 | 36.94 | 37.18 |
37.69
|
36.68
|
72.2K | -0.73% | ||||
| Sep 23 | 37.21 | 37.81 |
38.07
|
37.01
|
128K | -1.9% | ||||
| Sep 22 | 37.93 | 37.73 |
38.15
|
36.75
|
113K | 0.64% | ||||
| Sep 21 | 37.69 | 38.51 |
39
|
36.84
|
93.4K | -3.95% | ||||
| Sep 18 | 39.24 | 40.81 |
40.81
|
38.61
|
287K | -2.99% | ||||
| Sep 17 | 40.45 | 41.08 |
41.28
|
40.15
|
112K | -2.6% | ||||
| Sep 16 | 41.53 | 40.96 |
41.96
|
40.93
|
116K | 1.99% | ||||
| Sep 15 | 40.72 | 41.08 |
41.68
|
40
|
123K | -0.42% | ||||
| Sep 14 | 40.89 | 41.03 |
41.33
|
40.45
|
129K | 0.47% | ||||
| Sep 11 | 40.7 | 40.84 |
41.53
|
40.44
|
189K | -0.66% | ||||
| Sep 10 | 40.97 | 41.62 |
42.2
|
40.3
|
171K | -1.44% | ||||
| Sep 9 | 41.57 | 44.94 |
45.03
|
41.41
|
215K | -7.5% | ||||
| Sep 8 | 44.94 | 44.62 |
45.48
|
44.24
|
110K | -0.2% | ||||
| Sep 4 | 45.03 | 45.6 |
46.5
|
44.85
|
72.2K | -0.31% | ||||
| Sep 3 | 45.17 | 45.11 |
45.38
|
44.9
|
116K | -0.07% | ||||
| Sep 2 | 45.2 | 45.19 |
45.92
|
44.88
|
111K | 0.27% | ||||
| Sep 1 | 45.08 | 44.39 |
45.15
|
44.03
|
73.7K | 0.92% | ||||
| Aug 31 | 44.67 | 45.26 |
45.39
|
44.64
|
123K | -1.19% | ||||
| Aug 28 | 45.21 | 45.18 |
45.46
|
43.27
|
86.7K | 0.24% | ||||
| Aug 27 | 45.1 | 45.45 |
46.38
|
44.97
|
153K | -0.22% | ||||
| Aug 26 | 45.2 | 46.31 |
46.31
|
44.62
|
144K | -2.63% | ||||
| Aug 25 | 46.42 | 43.82 |
46.61
|
43.61
|
310K | 6.88% | ||||
| Aug 24 | 43.43 | 42.96 |
43.72
|
42.88
|
88.3K | 1.97% | ||||
| Aug 21 | 42.59 | 42.26 |
42.79
|
42.16
|
68.2K | 0.28% | ||||
| Aug 20 | 42.47 | 42.65 |
43.43
|
42.46
|
61.9K | -1.78% | ||||
| Aug 19 | 43.24 | 44.53 |
44.56
|
42.96
|
122K | -2.94% | ||||
| Aug 18 | 44.55 | 45.72 |
45.72
|
44.28
|
115K | -2.07% | ||||
| Aug 17 | 45.49 | 46.45 |
46.45
|
45.11
|
95.8K | -1.96% | ||||
| Aug 14 | 46.4 | 46.25 |
47.72
|
44.02
|
95.2K | 0% | ||||
| Aug 13 | 46.4 | 47.32 |
47.41
|
45.97
|
102K | -2.05% | ||||
| Aug 12 | 47.37 | 45.34 |
48.34
|
44.49
|
195K | 5.78% | ||||
| Aug 11 | 44.78 | 40 |
46.27
|
39.79
|
421K | -1.24% | ||||
| Aug 10 | 45.34 | 45 |
45.56
|
44.99
|
152K | 1.96% | ||||
| Aug 7 | 44.47 | 43.39 |
44.48
|
42.86
|
101K | 2.28% | ||||
| Aug 6 | 43.48 | 42.41 |
44.26
|
42.14
|
369K | 2.60% | ||||
| Aug 5 | 42.38 | 41.37 |
42.64
|
41.24
|
77.6K | 3.06% | ||||
| Aug 4 | 41.12 | 40.45 |
41.19
|
39.99
|
89.3K | 1.26% | ||||
| Aug 3 | 40.61 | 41.18 |
41.18
|
39.92
|
87.4K | -0.68% | ||||
| Jul 31 | 40.89 | 41.34 |
41.78
|
40.55
|
136K | -1.82% | ||||
| Jul 30 | 41.65 | 41.18 |
41.74
|
40.82
|
88.2K | -0.14% | ||||
| Jul 29 | 41.71 | 41.11 |
41.73
|
40.55
|
160K | 2.01% | ||||
| Jul 28 | 40.89 | 41.44 |
42.24
|
40.68
|
90.1K | -1.8% | ||||
| Jul 27 | 41.64 | 42.11 |
42.78
|
41.62
|
111K | -1.05% | ||||
| Jul 24 | 42.08 | 43.94 |
44.16
|
41.94
|
200K | -4.86% | ||||
| Jul 23 | 44.23 | 43.71 |
44.96
|
42.15
|
151K | 0.41% | ||||
| Jul 22 | 44.05 | 44.17 |
45.06
|
43.77
|
99.2K | -0.63% | ||||
| Jul 21 | 44.33 | 44.77 |
45.57
|
44.2
|
72.4K | 0.52% | ||||
| Jul 20 | 44.1 | 44.12 |
44.91
|
43.06
|
85.5K | -0.63% | ||||
| Jul 17 | 44.38 | 45.5 |
45.55
|
44.07
|
70.0K | -2.33% | ||||
| Jul 16 | 45.44 | 45.9 |
47.53
|
44.82
|
104K | -1.56% | ||||
| Jul 15 | 46.16 | 45.35 |
47.23
|
43.36
|
145K | 3.71% | ||||
| Jul 14 | 44.51 | 44.18 |
45.11
|
43.92
|
110K | 0.52% | ||||
| Jul 13 | 44.28 | 44.04 |
45.6
|
43.89
|
184K | 1.17% | ||||
| Jul 10 | 43.77 | 44.29 |
45.04
|
43.61
|
356K | -0.88% | ||||
| Jul 9 | 44.16 | 45.39 |
46.05
|
44.16
|
106K | -3.05% | ||||
| Jul 8 | 45.55 | 46.67 |
46.75
|
45.02
|
110K | -2.8% | ||||
| Jul 7 | 46.86 | 47.2 |
47.26
|
46.37
|
90.8K | -1.97% | ||||
| Jul 6 | 47.8 | 48.9 |
48.9
|
47.43
|
73.4K | -0.27% | ||||
| Jul 2 | 47.93 | 48.24 |
48.82
|
47.59
|
103K | 1.63% | ||||
| Jul 1 | 47.16 | 48.49 |
49.4
|
47.02
|
148K | -2.06% | ||||
| Jun 30 | 48.15 | 48 |
48.27
|
47.22
|
156K | 1.28% | ||||
| Jun 29 | 47.54 | 44.76 |
47.64
|
44.41
|
151K | 7.80% | ||||
| Jun 26 | 44.1 | 44.95 |
45.3
|
44.06
|
339K | -2.54% | ||||
| Jun 25 | 45.25 | 44.12 |
45.25
|
43.6
|
124K | 1.41% | ||||
| Jun 24 | 44.62 | 46 |
46.11
|
44.21
|
172K | -4.62% | ||||
| Jun 23 | 46.78 | 46.78 |
47.13
|
46.53
|
112K | 1.06% | ||||
| Jun 22 | 46.29 | 46.51 |
46.57
|
45.99
|
84.8K | -1.11% | ||||
| Jun 19 | 46.81 | 47.68 |
47.77
|
46.28
|
183K | -0.47% | ||||
| Jun 18 | 47.03 | 46.89 |
47.71
|
46.27
|
81.3K | -0.86% | ||||
| Jun 17 | 47.44 | 47.84 |
48.27
|
46.82
|
155K | -0.84% | ||||
| Jun 16 | 47.84 | 48.28 |
48.53
|
46.41
|
128K | 3.08% | ||||
| Jun 15 | 46.41 | 44.09 |
46.41
|
44.09
|
98.4K | 1.80% | ||||
| Jun 12 | 45.59 | 46.9 |
46.9
|
44.3
|
109K | 0.73% | ||||
| Jun 11 | 45.26 | 45.8 |
46.43
|
44.68
|
158K | -4.78% | ||||
| Jun 10 | 47.53 | 48.94 |
49.44
|
47.35
|
101K | -2.54% | ||||
| Jun 9 | 48.77 | 49.33 |
49.33
|
48.22
|
97.3K | -2.36% | ||||
| Jun 8 | 49.95 | 51.07 |
51.12
|
49.72
|
112K | -1.07% | ||||
| Jun 5 | 50.49 | 49.75 |
51.68
|
49.64
|
132K | 5.87% | ||||
| Jun 4 | 47.69 | 46.56 |
48.35
|
46.56
|
96.1K | -0.08% | ||||
| Jun 3 | 47.73 | 46.63 |
49.02
|
46.22
|
107K | 4.24% | ||||
| Jun 2 | 45.79 | 46.02 |
46.4
|
45.68
|
63.4K | -0.33% | ||||
| Jun 1 | 45.94 | 46.31 |
46.85
|
45.63
|
131K | -1.01% | ||||
| May 29 | 46.41 | 45.77 |
46.98
|
45.5
|
198K | -0.26% | ||||
| May 28 | 46.53 | 49.35 |
49.46
|
46.19
|
139K | -4.22% | ||||
| May 27 | 48.58 | 47.54 |
48.78
|
46.87
|
209K | 4.59% | ||||
| May 26 | 46.45 | 44.98 |
46.79
|
44.9
|
132K | 7.42% | ||||
| May 22 | 43.24 | 43.27 |
43.89
|
42.75
|
88.8K | -0.23% | ||||
| May 21 | 43.34 | 43.48 |
44.97
|
43.12
|
166K | -0.18% | ||||
| May 20 | 43.42 | 42.69 |
44.12
|
40.69
|
150K | 4% | ||||
| May 19 | 41.75 | 41.7 |
42.8
|
40.91
|
184K | 0.12% | ||||
| May 18 | 41.7 | 41.08 |
42.69
|
40.9
|
246K | 6.03% | ||||
| May 15 | 39.33 | 39.76 |
39.81
|
38.64
|
402K | -0.56% | ||||
| May 14 | 39.55 | 38.95 |
40.22
|
37.63
|
246K | 0.18% | ||||
| May 13 | 39.48 | 41.05 |
41.61
|
38.91
|
416K | -5.26% | ||||
| May 12 | 41.67 | 45 |
45.83
|
41.28
|
385K | -6.04% | ||||
| May 11 | 44.35 | 43.79 |
45.55
|
43.11
|
261K | -0.25% | ||||
| May 8 | 44.46 | 44.63 |
45.51
|
44.13
|
160K | 2.14% | ||||
| May 7 | 43.53 | 43.69 |
44.55
|
43.33
|
132K | 1.04% | ||||
| May 6 | 43.08 | 42.76 |
43.99
|
41.86
|
361K | 0.35% | ||||
| May 5 | 42.93 | 45.34 |
45.88
|
42.86
|
155K | -3.16% | ||||
| May 4 | 44.33 | 42 |
44.89
|
41.84
|
203K | 4.18% | ||||
| May 1 | 42.55 | 43.46 |
44.55
|
41.21
|
189K | -4.79% | ||||
| Apr 30 | 44.69 | 44.78 |
45.96
|
44.08
|
207K | -2.83% | ||||
| Apr 29 | 45.99 | 46.53 |
47.62
|
44.37
|
254K | 2.22% | ||||
| Apr 28 | 44.99 | 45.38 |
46.58
|
43.97
|
204K | 1.74% | ||||
| Apr 27 | 44.22 | 43.62 |
44.85
|
42.86
|
217K | 1.73% | ||||
| Apr 24 | 43.47 | 40.52 |
43.94
|
40.52
|
275K | 7.23% | ||||
| Apr 23 | 40.54 | 42.4 |
44.47
|
40
|
179K | -9.65% | ||||
| Apr 22 | 44.87 | 45.69 |
45.69
|
43.6
|
90.2K | 0.92% | ||||
| Apr 21 | 44.46 | 46.03 |
47.85
|
43.61
|
232K | -5.32% | ||||
| Apr 20 | 46.96 | 46.4 |
47.24
|
45.53
|
169K | -1.59% | ||||
| Apr 17 | 47.72 | 44.21 |
48.31
|
43.47
|
141K | 11.55% | ||||
| Apr 16 | 42.78 | 45.42 |
45.42
|
42.21
|
122K | -3.93% | ||||
| Apr 15 | 44.53 | 45.41 |
46.67
|
44.17
|
140K | -6.68% | ||||
| Apr 14 | 47.72 | 46.57 |
48.4
|
45.72
|
135K | 4.99% | ||||
| Apr 13 | 45.45 | 47.43 |
48.35
|
44.59
|
110K | -5.57% | ||||
| Apr 9 | 48.13 | 45.84 |
49.76
|
44.27
|
134K | 7.15% | ||||
| Apr 8 | 44.92 | 46.8 |
46.86
|
44.36
|
94.9K | -1.6% | ||||
| Apr 7 | 45.65 | 46.31 |
48.92
|
44.67
|
179K | -0.22% | ||||
| Apr 6 | 45.75 | 43.73 |
47.99
|
43.73
|
142K | 9.84% | ||||
| Apr 3 | 41.65 | 43.5 |
46
|
40.2
|
157K | -4.97% | ||||
| Apr 2 | 43.83 | 39.32 |
44.32
|
39.21
|
111K | 8.71% | ||||
| Apr 1 | 40.32 | 44.24 |
45.85
|
39.48
|
148K | -13.01% | ||||
| Mar 31 | 46.35 | 48.92 |
49.65
|
44.51
|
187K | -6.87% | ||||
| Mar 30 | 49.77 | 46.91 |
50.42
|
46.91
|
106K | 3.97% | ||||
| Mar 27 | 47.87 | 47.76 |
49.09
|
46.75
|
100K | -2.78% | ||||
| Mar 26 | 49.24 | 49.88 |
50.97
|
47.16
|
198K | 8.03% | ||||
| Mar 25 | 45.58 | 44.8 |
48.42
|
42.81
|
130K | 0.46% | ||||
| Mar 24 | 45.37 | 38.83 |
45.49
|
38.83
|
131K | 18.61% | ||||
| Mar 23 | 38.25 | 34.95 |
40.89
|
34.36
|
219K | 8.39% | ||||
| Mar 20 | 35.29 | 47.82 |
48.33
|
34.84
|
223K | -28.23% | ||||
| Mar 19 | 49.17 | 47.47 |
50.13
|
46.04
|
183K | 9.24% | ||||
| Mar 18 | 45.01 | 42.53 |
45.37
|
41.42
|
149K | -1.49% | ||||
| Mar 17 | 45.69 | 43.41 |
46.63
|
40.61
|
143K | 7.63% | ||||
| Mar 16 | 42.45 | 46.21 |
47.46
|
42.28
|
126K | -16.24% | ||||
| Mar 13 | 50.68 | 47.04 |
50.68
|
45.52
|
132K | 12.65% | ||||
| Mar 12 | 44.99 | 49.38 |
50.22
|
44.66
|
147K | -14.57% | ||||
| Mar 11 | 52.66 | 53.78 |
54.1
|
51.35
|
141K | -4.89% | ||||
| Mar 10 | 55.37 | 53.91 |
55.61
|
52.33
|
115K | 5.01% | ||||
| Mar 9 | 52.73 | 53.78 |
55.71
|
51.53
|
96.2K | -6.37% | ||||
| Mar 6 | 56.32 | 53.19 |
56.55
|
52.44
|
140K | 3.49% | ||||
| Mar 5 | 54.42 | 56.22 |
57.62
|
53.45
|
105K | -5.41% | ||||
| Mar 4 | 57.53 | 57.7 |
58.27
|
55.99
|
83.5K | 0.23% | ||||
| Mar 3 | 57.4 | 60.5 |
67.35
|
56.01
|
178K | -7.98% | ||||
| Mar 2 | 62.38 | 60.67 |
62.65
|
59.36
|
111K | 3.86% | ||||
| Feb 28 | 60.06 | 59.19 |
60.44
|
57.98
|
176K | 0.52% | ||||
| Feb 27 | 59.75 | 57.75 |
59.98
|
56.81
|
160K | 1.98% | ||||
| Feb 26 | 58.59 | 60.25 |
61.57
|
58.28
|
143K | -3.51% | ||||
| Feb 25 | 60.72 | 64.15 |
64.45
|
60.42
|
92.2K | -5.3% | ||||
| Feb 24 | 64.12 | 66.58 |
67.15
|
64.06
|
55.7K | -6.04% | ||||
| Feb 21 | 68.24 | 69.44 |
69.6
|
67.76
|
67.6K | -1.69% | ||||
| Feb 20 | 69.41 | 68.96 |
69.58
|
68.71
|
48.2K | 0.23% | ||||
| Feb 19 | 69.25 | 69.65 |
70
|
69.08
|
46.8K | -0.29% | ||||
| Feb 18 | 69.45 | 69.92 |
70.48
|
68.9
|
58.3K | -0.77% | ||||
| Feb 14 | 69.99 | 69 |
70.69
|
69
|
55.4K | 1.49% | ||||
| Feb 13 | 68.96 | 68.69 |
69.66
|
68.55
|
60.2K | 0.15% | ||||
| Feb 12 | 68.86 | 69.25 |
69.37
|
68.49
|
85.6K | -0.23% | ||||
| Feb 11 | 69.02 | 68.77 |
69.26
|
68.49
|
58.0K | 0.54% | ||||
| Feb 10 | 68.65 | 69.12 |
69.56
|
68.48
|
62.3K | -0.75% | ||||
| Feb 7 | 69.17 | 70.5 |
70.5
|
69.08
|
60.3K | -2.07% | ||||
| Feb 6 | 70.63 | 71.07 |
71.57
|
70.43
|
74.8K | -0.27% | ||||
| Feb 5 | 70.82 | 70.26 |
71
|
70.07
|
49.9K | 1.39% | ||||
| Feb 4 | 69.85 | 70.95 |
71.51
|
69.78
|
53.9K | -0.78% | ||||
| Feb 3 | 70.4 | 69.45 |
70.89
|
69.45
|
92.3K | 1.87% | ||||
| Jan 31 | 69.11 | 70.31 |
71.26
|
68.7
|
81.4K | -1.58% | ||||
| Jan 30 | 70.22 | 70 |
70.64
|
69.3
|
64.4K | -0.28% | ||||
| Jan 29 | 70.42 | 72.49 |
72.51
|
70.32
|
71.7K | -2.96% | ||||
| Jan 28 | 72.57 | 71.05 |
72.94
|
70.66
|
81.1K | 2.73% | ||||
| Jan 27 | 70.64 | 71.11 |
71.59
|
70.64
|
46.7K | -1.78% | ||||
| Jan 24 | 71.92 | 72.89 |
73.48
|
71.72
|
59.6K | -1.03% | ||||
| Jan 23 | 72.67 | 73.13 |
73.29
|
71.99
|
87.7K | -0.53% | ||||
| Jan 22 | 73.06 | 73.06 |
73.84
|
72.41
|
60.3K | 0% | ||||
| Jan 21 | 73.06 | 73.6 |
73.65
|
72.32
|
95.7K | -0.83% | ||||
| Jan 17 | 73.67 | 74.51 |
74.96
|
73.41
|
63.2K | -0.95% | ||||
| Jan 16 | 74.38 | 74.38 |
75
|
73.97
|
64.2K | 0.24% | ||||
| Jan 15 | 74.2 | 72.23 |
74.54
|
72.18
|
187K | 2.78% | ||||
| Jan 14 | 72.19 | 71.73 |
73
|
71.72
|
217K | 0.19% | ||||
| Jan 13 | 72.05 | 71.72 |
72.17
|
71.68
|
73.7K | 0.76% | ||||
| Jan 10 | 71.51 | 71.98 |
72.76
|
71.29
|
76.5K | -0.64% | ||||
| Jan 9 | 71.97 | 71.58 |
72.99
|
71.34
|
104K | 1.20% | ||||
| Jan 8 | 71.12 | 71.66 |
72.22
|
71.12
|
95.8K | -0.89% | ||||
| Jan 7 | 71.76 | 71.44 |
71.84
|
70.74
|
62.5K | 0.32% | ||||
| Jan 6 | 71.53 | 71.57 |
72.4
|
71.21
|
80.8K | -0.56% | ||||
| Jan 3 | 71.93 | 71.99 |
72.89
|
71.52
|
88.1K | -0.8% | ||||
| Jan 2 | 72.51 | 73.11 |
73.11
|
71.91
|
131K | -0.28% | ||||
| Dec 31 | 72.71 | 73.16 |
73.7
|
72.65
|
106K | -0.52% | ||||
| Dec 30 | 73.09 | 72.43 |
73.42
|
72.03
|
55.8K | 0.66% | ||||
| Dec 27 | 72.61 | 72.43 |
73.06
|
71.87
|
61.1K | 0.64% | ||||
| Dec 26 | 72.15 | 72.18 |
72.46
|
71.88
|
32.4K | 0.12% | ||||
| Dec 24 | 72.06 | 71.51 |
72.27
|
70.96
|
24.5K | 1.14% | ||||
| Dec 23 | 71.25 | 72.33 |
72.33
|
70.43
|
76.8K | -1.38% | ||||
| Dec 20 | 72.25 | 70.51 |
72.43
|
70.51
|
290K | 2.42% | ||||
| Dec 19 | 70.54 | 70.46 |
70.6
|
69.58
|
139K | 0.06% | ||||
| Dec 18 | 70.5 | 70.95 |
71
|
70.17
|
81.0K | -0.61% | ||||
| Dec 17 | 70.93 | 71.37 |
71.98
|
70.6
|
80.3K | -0.69% | ||||
| Dec 16 | 71.42 | 72.11 |
73
|
71.12
|
102K | -0.42% | ||||
| Dec 13 | 71.72 | 72.36 |
72.36
|
70.95
|
117K | -0.75% | ||||
| Dec 12 | 72.26 | 71.63 |
72.69
|
70.98
|
130K | 0.99% | ||||
| Dec 11 | 71.55 | 72.44 |
72.73
|
71.42
|
71.5K | -0.87% | ||||
| Dec 10 | 72.18 | 71.91 |
72.4
|
71.45
|
108K | 0.43% | ||||
| Dec 9 | 71.87 | 72.69 |
72.9
|
70.72
|
112K | -1.3% | ||||
| Dec 6 | 72.82 | 71.98 |
73.23
|
71.95
|
80.1K | 1.76% | ||||
| Dec 5 | 71.56 | 70.41 |
72.11
|
70.15
|
100K | 1.49% | ||||
| Dec 4 | 70.51 | 69.93 |
70.91
|
69.41
|
78.6K | 0.92% | ||||
| Dec 3 | 69.87 | 69.88 |
70.2
|
68.87
|
61.6K | -0.58% | ||||
| Dec 2 | 70.28 | 70.6 |
70.98
|
70.1
|
83.9K | -0.3% | ||||
| Nov 29 | 70.49 | 71.89 |
71.89
|
70.24
|
35.8K | -1.37% | ||||
| Nov 27 | 71.47 | 68.57 |
71.97
|
68.57
|
139K | 4.67% | ||||
| Nov 26 | 68.28 | 69.14 |
69.76
|
67.95
|
178K | -1.12% | ||||
| Nov 25 | 69.05 | 67.56 |
70
|
67.39
|
102K | 2.07% | ||||
| Nov 22 | 67.65 | 68.74 |
69.26
|
66.88
|
100K | -1.61% | ||||
| Nov 21 | 68.76 | 74.9 |
74.92
|
66.65
|
310K | -10.93% | ||||
| Nov 20 | 77.2 | 78.18 |
79.31
|
76.55
|
154K | -1.37% | ||||
| Nov 19 | 78.27 | 75.21 |
78.28
|
74.78
|
134K | 4.29% | ||||
| Nov 18 | 75.05 | 75.54 |
76.09
|
74.94
|
178K | -0.5% | ||||
| Nov 15 | 75.43 | 77.14 |
77.55
|
75.37
|
129K | -1.78% | ||||
| Nov 14 | 76.8 | 77.4 |
78.37
|
76.72
|
84.0K | -0.4% | ||||
| Nov 13 | 77.11 | 75.75 |
77.53
|
74.61
|
143K | 1.65% | ||||
| Nov 12 | 75.86 | 76.43 |
76.99
|
75.44
|
222K | -0.42% | ||||
| Nov 11 | 76.18 | 77.08 |
77.94
|
75.96
|
131K | -1.28% | ||||
| Nov 8 | 77.17 | 77.72 |
78.55
|
76.62
|
64.0K | -0.73% | ||||
| Nov 7 | 77.74 | 77.28 |
79
|
76.2
|
73.4K | -0.59% | ||||
| Nov 6 | 78.2 | 77.12 |
81.4
|
75.5
|
99.4K | -0.6% | ||||
| Nov 5 | 78.67 | 78.16 |
78.98
|
77.04
|
113K | 0.81% | ||||
| Nov 4 | 78.04 | 77.3 |
78.41
|
76.92
|
86.0K | 1.25% | ||||
| Nov 1 | 77.08 | 77.7 |
77.73
|
76.2
|
111K | -0.45% | ||||
| Oct 31 | 77.43 | 76.77 |
77.48
|
76.08
|
86.4K | 0.53% | ||||
| Oct 30 | 77.02 | 75.46 |
77.08
|
75.03
|
67.3K | 1.92% | ||||
| Oct 29 | 75.57 | 75.36 |
75.9
|
74.67
|
83.4K | 0.68% | ||||
| Oct 28 | 75.06 | 74.72 |
75.28
|
74.49
|
53.4K | 0.75% | ||||
| Oct 25 | 74.5 | 73.67 |
74.72
|
73.42
|
60.9K | 0.98% | ||||
| Oct 24 | 73.78 | 72.8 |
74.03
|
72.23
|
90.3K | 1.61% | ||||
| Oct 23 | 72.61 | 71.81 |
73.1
|
71.75
|
41.4K | 0.95% | ||||
| Oct 22 | 71.93 | 72.31 |
72.58
|
71.26
|
66.0K | -0.25% | ||||
| Oct 21 | 72.11 | 72.1 |
73.23
|
71.92
|
58.1K | 0.35% | ||||
| Oct 18 | 71.86 | 71.54 |
72.41
|
71.07
|
52.0K | -0.08% | ||||
| Oct 17 | 71.92 | 71.42 |
72.5
|
71.42
|
77.9K | 1.08% | ||||
| Oct 16 | 71.15 | 70.48 |
71.75
|
70.48
|
81.2K | 0.94% | ||||
| Oct 15 | 70.49 | 71.42 |
72.25
|
70.38
|
101K | -1.14% | ||||
| Oct 14 | 71.3 | 70.72 |
71.72
|
70.06
|
97.4K | 0.68% | ||||
| Oct 11 | 70.82 | 69.97 |
71.37
|
69.75
|
80.0K | 1.88% | ||||
| Oct 10 | 69.51 | 68.91 |
69.78
|
68.58
|
85.3K | 0.90% | ||||
| Oct 9 | 68.89 | 68.97 |
69.25
|
68.64
|
48.1K | 0.64% | ||||
| Oct 8 | 68.45 | 70.27 |
70.27
|
67.87
|
83.3K | -3.13% | ||||
| Oct 7 | 70.66 | 70.8 |
71.11
|
70.1
|
74.5K | -0.41% | ||||
| Oct 4 | 70.95 | 70.19 |
71.08
|
69.83
|
71.4K | 1.43% | ||||
| Oct 3 | 69.95 | 71.17 |
71.23
|
69.9
|
78.6K | -1.65% | ||||
| Oct 2 | 71.12 | 70.67 |
71.31
|
70.24
|
156K | 0.47% | ||||
| Oct 1 | 70.79 | 70.32 |
71.3
|
69.66
|
109K | 1.17% | ||||
| Sep 30 | 69.97 | 68.36 |
70.39
|
68.36
|
109K | 2.75% | ||||
| Sep 27 | 68.1 | 68.01 |
68.5
|
67.42
|
131K | 0.01% | ||||
| Sep 26 | 68.09 | 67.97 |
68.71
|
67.65
|
73.1K | 0.22% | ||||
| Sep 25 | 67.94 | 67.96 |
68.5
|
67.42
|
81.7K | 0.28% | ||||
| Sep 24 | 67.75 | 68.11 |
68.36
|
67.24
|
70.7K | -0.46% | ||||
| Sep 23 | 68.06 | 67.42 |
68.49
|
67.42
|
46.3K | 0.67% | ||||
| Sep 20 | 67.61 | 67.25 |
68.36
|
67.15
|
135K | 0.28% | ||||
| Sep 19 | 67.42 | 66.53 |
67.66
|
66.53
|
106K | 1.63% | ||||
| Sep 18 | 66.34 | 67.74 |
67.74
|
64.24
|
103K | -1.94% | ||||
| Sep 17 | 67.65 | 67.34 |
68.24
|
67.34
|
74.6K | 0.07% | ||||
| Sep 16 | 67.6 | 66.93 |
68.05
|
66.15
|
118K | 0.37% | ||||
| Sep 13 | 67.35 | 66.59 |
67.46
|
65.98
|
66.4K | 1.49% | ||||
| Sep 12 | 66.36 | 65 |
66.69
|
64.5
|
107K | 2.34% | ||||
| Sep 11 | 64.84 | 63.98 |
65.16
|
63.66
|
92.9K | 1.25% | ||||
| Sep 10 | 64.04 | 63.93 |
64.86
|
62.38
|
70.8K | -0.02% | ||||
| Sep 9 | 64.05 | 64.95 |
64.95
|
63.69
|
63.4K | -1.14% | ||||
| Sep 6 | 64.79 | 65.07 |
65.42
|
64.53
|
108K | -0.38% | ||||
| Sep 5 | 65.04 | 65.15 |
66
|
64.75
|
162K | 0.43% | ||||
| Sep 4 | 64.76 | 64.75 |
64.81
|
64.07
|
54.5K | 0.75% | ||||
| Sep 3 | 64.28 | 63.82 |
64.85
|
63.47
|
100K | -0.02% | ||||
| Aug 30 | 64.29 | 65.61 |
65.61
|
63.71
|
77.9K | -2.01% | ||||
| Aug 29 | 65.61 | 65.58 |
66.23
|
65.28
|
105K | 0.89% | ||||
| Aug 28 | 65.03 | 64.7 |
65.5
|
64.48
|
97.0K | 0.18% | ||||
| Aug 27 | 64.91 | 64.99 |
65.32
|
64.31
|
91.9K | 0.37% | ||||
| Aug 26 | 64.67 | 64.15 |
64.99
|
63.99
|
54.9K | 1.27% | ||||
| Aug 23 | 63.86 | 65.79 |
66.2
|
63.6
|
67.9K | -3.36% | ||||
| Aug 22 | 66.08 | 66.61 |
66.77
|
65.79
|
49.1K | -0.78% | ||||
| Aug 21 | 66.6 | 66.38 |
66.83
|
65.92
|
55.2K | 0.80% | ||||
| Aug 20 | 66.07 | 66.67 |
67.12
|
65.63
|
65.7K | -1.2% | ||||
| Aug 19 | 66.87 | 66.56 |
67.94
|
66.17
|
82.3K | 1.43% | ||||
| Aug 16 | 65.93 | 66.07 |
66.8
|
65.17
|
397K | 0.03% | ||||
| Aug 15 | 65.91 | 65.9 |
66.38
|
65.34
|
79.4K | 0.38% | ||||
| Aug 14 | 65.66 | 66.51 |
66.97
|
65.3
|
74.4K | -2.2% | ||||
| Aug 13 | 67.14 | 66.17 |
67.67
|
65.91
|
83.3K | 1.40% | ||||
| Aug 12 | 66.21 | 67.18 |
67.9
|
66.07
|
105K | -1.78% | ||||
| Aug 9 | 67.41 | 68.16 |
68.16
|
67.03
|
109K | -1.39% | ||||
| Aug 8 | 68.36 | 66.42 |
68.54
|
66.42
|
101K | 3.50% | ||||
| Aug 7 | 66.05 | 66.22 |
67.26
|
65.6
|
107K | -1.42% | ||||
| Aug 6 | 67 | 63.8 |
67.91
|
63.46
|
123K | 2.67% | ||||
| Aug 5 | 65.26 | 67.35 |
67.51
|
64.36
|
114K | -4.14% | ||||
| Aug 2 | 68.08 | 68.93 |
69.31
|
67.94
|
102K | -1.48% | ||||
| Aug 1 | 69.1 | 69.52 |
70.2
|
68.58
|
86.3K | -0.26% | ||||
| Jul 31 | 69.28 | 70.42 |
71.58
|
69.15
|
195K | -1.6% | ||||
| Jul 30 | 70.41 | 68.69 |
70.89
|
68.69
|
91.9K | 2.16% | ||||
| Jul 29 | 68.92 | 68.68 |
69.3
|
67.74
|
84.4K | 0.44% | ||||
| Jul 26 | 68.62 | 67.93 |
68.9
|
67.29
|
64.6K | 1.09% | ||||
| Jul 25 | 67.88 | 68.42 |
69.66
|
67.78
|
100K | -1.15% | ||||
| Jul 24 | 68.67 | 66.59 |
68.93
|
65.03
|
100K | 3.11% | ||||
| Jul 23 | 66.6 | 66.83 |
67.53
|
65.09
|
80.0K | -0.03% | ||||
| Jul 22 | 66.62 | 66.87 |
67.58
|
64.61
|
106K | -0.12% | ||||
| Jul 19 | 66.7 | 66.93 |
68.36
|
66.47
|
106K | -0.18% | ||||
| Jul 18 | 66.82 | 65.91 |
67.05
|
64.72
|
84.0K | 1.38% | ||||
| Jul 17 | 65.91 | 66.4 |
67.67
|
65.29
|
96.2K | -0.78% | ||||
| Jul 16 | 66.43 | 65.42 |
67.14
|
65.4
|
95.5K | 1.67% | ||||
| Jul 15 | 65.34 | 64.56 |
65.47
|
64.45
|
66.9K | 0.96% | ||||
| Jul 12 | 64.72 | 64.83 |
65.41
|
64.03
|
69.5K | -0.15% | ||||
| Jul 11 | 64.82 | 64.03 |
64.88
|
63.55
|
64.5K | 1.55% | ||||
| Jul 10 | 63.83 | 64.16 |
64.69
|
63.77
|
71.8K | -0.59% | ||||
| Jul 9 | 64.21 | 64.94 |
64.94
|
63.75
|
83.7K | -1.02% | ||||
| Jul 8 | 64.87 | 64.14 |
64.9
|
64.09
|
116K | 0.84% | ||||
| Jul 5 | 64.33 | 64.55 |
64.64
|
63.47
|
59.3K | -0.6% | ||||
| Jul 3 | 64.72 | 63.72 |
64.8
|
63.38
|
78.3K | 1.13% | ||||
| Jul 2 | 64 | 64.76 |
65.21
|
63.88
|
243K | -1.01% | ||||
| Jul 1 | 64.65 | 66.5 |
66.77
|
64.59
|
136K | -2.77% | ||||
| Jun 28 | 66.49 | 64.6 |
66.71
|
64.6
|
625K | 3.57% | ||||
| Jun 27 | 64.2 | 64.14 |
65.03
|
64.03
|
153K | 0.09% | ||||
| Jun 26 | 64.14 | 65.86 |
66.47
|
63.78
|
146K | -2.55% | ||||
| Jun 25 | 65.82 | 66.68 |
67.24
|
65.24
|
101K | -1.17% | ||||
| Jun 24 | 66.6 | 67.79 |
67.79
|
64.17
|
76.6K | -1.68% | ||||
| Jun 21 | 67.74 | 66.24 |
68.02
|
66.23
|
170K | 1.85% | ||||
| Jun 20 | 66.51 | 68.11 |
68.11
|
66.43
|
83.5K | -1.03% | ||||
| Jun 19 | 67.2 | 66.62 |
67.42
|
66.3
|
144K | 0.49% | ||||
| Jun 18 | 66.87 | 66.61 |
67.3
|
66.16
|
89.3K | 0.77% | ||||
| Jun 17 | 66.36 | 66.81 |
67.03
|
66.18
|
214K | -0.72% | ||||
| Jun 14 | 66.84 | 67.04 |
67.22
|
66.18
|
75.2K | -0.37% | ||||
| Jun 13 | 67.09 | 67.5 |
68.67
|
66.84
|
38.1K | -0.42% | ||||
| Jun 12 | 67.37 | 67.7 |
67.88
|
67.04
|
72.2K | -0.44% | ||||
| Jun 11 | 67.67 | 69.24 |
69.24
|
66.91
|
98.0K | -1.27% | ||||
| Jun 10 | 68.54 | 69.74 |
70.97
|
67.66
|
149K | 3.24% | ||||
| Jun 7 | 66.39 | 65.6 |
66.65
|
65.11
|
152K | 1.58% | ||||
| Jun 6 | 65.36 | 65.16 |
66.06
|
64.9
|
73.6K | 0.05% | ||||
| Jun 5 | 65.33 | 66.32 |
66.47
|
64.51
|
99.5K | -1.15% | ||||
| Jun 4 | 66.09 | 65.04 |
66.17
|
64.93
|
74.9K | 2.18% | ||||
| Jun 3 | 64.68 | 64.88 |
65.28
|
63.53
|
80.1K | -0.15% | ||||
| May 31 | 64.78 | 64.89 |
66.27
|
63.98
|
197K | -0.95% | ||||
| May 30 | 65.4 | 65.36 |
65.99
|
64.81
|
84.0K | 0.09% | ||||
| May 29 | 65.34 | 66.09 |
66.42
|
65.28
|
88.1K | -1.49% | ||||
| May 28 | 66.33 | 66.59 |
67.27
|
66.24
|
96.3K | 0.05% | ||||
| May 24 | 66.3 | 67.13 |
67.44
|
66.05
|
54.8K | -0.96% | ||||
| May 23 | 66.94 | 67.61 |
68.92
|
65.66
|
104K | -1.25% | ||||
| May 22 | 67.79 | 67.52 |
68.61
|
67.03
|
123K | 0.33% | ||||
| May 21 | 67.57 | 67.89 |
67.98
|
66.95
|
71.7K | 0.04% | ||||
| May 20 | 67.54 | 66.6 |
68.16
|
66
|
64.3K | 0.54% | ||||
| May 17 | 67.18 | 68.09 |
68.33
|
67.17
|
74.1K | -1.67% | ||||
| May 16 | 68.32 | 69.31 |
70.08
|
67.9
|
93.7K | -1.17% | ||||
| May 15 | 69.13 | 67.73 |
69.42
|
67.73
|
62.5K | 1.78% | ||||
| May 14 | 67.92 | 68.2 |
68.97
|
67.5
|
69.9K | -0.5% | ||||
| May 13 | 68.26 | 69 |
69.5
|
67.56
|
64.5K | -1.54% | ||||
| May 10 | 69.33 | 69.37 |
69.71
|
68.37
|
56.5K | -0.46% | ||||
| May 9 | 69.65 | 69.76 |
70.16
|
68.42
|
76.0K | -0.76% | ||||
| May 8 | 70.18 | 69.72 |
71.71
|
69.72
|
144K | 1.27% | ||||
| May 7 | 69.3 | 72.41 |
73.87
|
68.51
|
110K | -4.74% | ||||
| May 6 | 72.75 | 73.21 |
73.21
|
72.41
|
103K | -0.48% | ||||
| May 3 | 73.1 | 72.22 |
73.81
|
71.57
|
72.1K | 1.29% | ||||
| May 2 | 72.17 | 71.29 |
73.05
|
70.96
|
57.9K | 1.39% | ||||
| May 1 | 71.18 | 72.65 |
74.79
|
70.94
|
178K | -1.81% | ||||
| Apr 30 | 72.49 | 72.87 |
72.87
|
71.5
|
90.0K | -0.47% | ||||
| Apr 29 | 72.83 | 71.38 |
72.96
|
71.38
|
76.5K | 2.19% | ||||
| Apr 26 | 71.27 | 71.54 |
73.99
|
70.89
|
267K | -0.06% | ||||
| Apr 25 | 71.31 | 74.87 |
75.09
|
71.03
|
238K | -5.4% | ||||
| Apr 24 | 75.38 | 74.62 |
76
|
73.98
|
97.7K | 1.05% | ||||
| Apr 23 | 74.6 | 73.81 |
74.99
|
73.1
|
81.1K | 1.21% | ||||
| Apr 22 | 73.71 | 74.3 |
75.63
|
73.32
|
64.4K | -0.82% | ||||
| Apr 18 | 74.32 | 75.24 |
75.58
|
74.25
|
81.2K | -0.83% | ||||
| Apr 17 | 74.94 | 74.78 |
75.13
|
73.74
|
71.0K | 0.60% | ||||
| Apr 16 | 74.49 | 75.24 |
75.7
|
74.17
|
74.0K | -0.64% | ||||
| Apr 15 | 74.97 | 74.39 |
75.27
|
74.31
|
62.0K | 0.66% | ||||
| Apr 12 | 74.48 | 74.84 |
75.48
|
73.92
|
162K | -0.24% | ||||
| Apr 11 | 74.66 | 74.48 |
74.94
|
74.28
|
69.1K | 0% | ||||