About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
KARO
...
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.
- Karooooo goes ex-dividend tomorrow
- Karooooo reports FQ1 results
- Duolingo and Payoneer top tech gainers; Enfusion and Digimarc among losers
- Karooooo reports FY results
- Karooooo stock falls after reporting 2022 total subscribers at lower end of guidance
- Karooooo reports Q2 results
- Karooooo reports Q1 results
- Karooooo reports Q4 results
- Seeking Alpha Catalyst Watch
- Karooooo prices 1.05M shares IPO
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 3, 2021 | - / 4.27 | - / 642.12M | |
| October 15, 2021 | 3.85 / 3.99 | 658.77M / 644.47M |
Beat! |
| July 19, 2021 | 3.9 / 3.73 | 626.19M / 616.47M |
Beat! |
| May 6, 2021 | 2.92 / 3.26 | 615.74M / 605.61M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 21.3 | 21.39 |
21.39
|
21.3
|
1.7K | 0% | ||||
| May 17, 2023 | 21.3 | 22.57 |
22.57
|
21
|
11.3K | -8.07% | ||||
| May 16, 2023 | 23.17 | 20.94 |
23.17
|
20.31
|
10.6K | 6.87% | ||||
| May 15, 2023 | 21.68 | 21.68 |
21.68
|
21.68
|
1.2K | 3.73% | ||||
| May 12, 2023 | 20.9 | 21.3 |
21.54
|
20.86
|
2.5K | -0.48% | ||||
| May 11, 2023 | 21 | 21.21 |
21.5
|
20.61
|
4.9K | 0% | ||||
| May 10, 2023 | 21 | 20 |
22
|
20
|
5.2K | -4.55% | ||||
| May 9, 2023 | 22 | 22.01 |
22.69
|
22
|
3.3K | 0% | ||||
| May 8, 2023 | 22 | 21.6 |
23
|
21.6
|
6.9K | -0.41% | ||||
| May 5, 2023 | 22.09 | 22.25 |
22.25
|
21.75
|
2.0K | -0.94% | ||||
| May 4, 2023 | 22.3 | 22.3 |
22.3
|
22.3
|
363 | -2.75% | ||||
| May 3, 2023 | 22.93 | 21.99 |
22.93
|
21.95
|
3.0K | 1.91% | ||||
| May 2, 2023 | 22.5 | 22.7 |
22.94
|
22.49
|
1.7K | 2.27% | ||||
| May 1, 2023 | 22 | 22 |
23
|
22
|
14.6K | -5.5% | ||||
| Apr 28, 2023 | 23.28 | 21.98 |
23.28
|
21.98
|
908 | 11.33% | ||||
| Apr 27, 2023 | 20.91 | 21.21 |
21.6
|
20.91
|
3.3K | -0.43% | ||||
| Apr 26, 2023 | 21 | 21.9 |
22
|
21
|
12.0K | -3.67% | ||||
| Apr 25, 2023 | 21.8 | 22.4 |
22.42
|
21.8
|
10.2K | -5.05% | ||||
| Apr 24, 2023 | 22.96 | 22.7 |
23.05
|
22.7
|
1.5K | 0.44% | ||||
| Apr 21, 2023 | 22.86 | 22.57 |
22.99
|
22.57
|
2.5K | 0.62% | ||||
| Apr 20, 2023 | 22.72 | 22.49 |
22.72
|
22.49
|
945 | 0.09% | ||||
| Apr 19, 2023 | 22.7 | 23 |
23
|
22.5
|
2.8K | -0.7% | ||||
| Apr 18, 2023 | 22.86 | 22.79 |
24.52
|
22.09
|
1.6K | 0.35% | ||||
| Apr 17, 2023 | 22.78 | 22.16 |
22.78
|
22.16
|
1.5K | 2.98% | ||||
| Apr 14, 2023 | 22.12 | 22.45 |
22.45
|
22.12
|
799 | 0.09% | ||||
| Apr 13, 2023 | 22.1 | 21.7 |
22.79
|
21.7
|
6.6K | 1.84% | ||||
| Apr 12, 2023 | 21.7 | 22.35 |
24.58
|
21.7
|
5.2K | -6.02% | ||||
| Apr 11, 2023 | 23.09 | 23.01 |
23.16
|
22.04
|
15.6K | 0.87% | ||||
| Apr 10, 2023 | 22.89 | 22.42 |
23.5
|
22.42
|
5.9K | -0.91% | ||||
| Apr 6, 2023 | 23.1 | 23.37 |
23.37
|
22.99
|
5.2K | 0.39% | ||||
| Apr 5, 2023 | 23.01 | 23.32 |
23.95
|
22.97
|
6.3K | 0.39% | ||||
| Apr 4, 2023 | 22.92 | 23.26 |
23.5
|
22.6
|
12.2K | -1.42% | ||||
| Apr 3, 2023 | 23.25 | 23.6 |
23.6
|
23.22
|
4.7K | 0.22% | ||||
| Mar 31, 2023 | 23.2 | 23.2 |
23.25
|
22.6
|
3.6K | -0.43% | ||||
| Mar 30, 2023 | 23.3 | 23.47 |
23.5
|
23.06
|
6.0K | 1.97% | ||||
| Mar 29, 2023 | 22.85 | 23.04 |
23.38
|
21.6
|
36.3K | 0.44% | ||||
| Mar 28, 2023 | 22.75 | 22.5 |
24.75
|
22.2
|
7.5K | 0.22% | ||||
| Mar 27, 2023 | 22.7 | 22.38 |
23.04
|
22.11
|
16.2K | 3.42% | ||||
| Mar 24, 2023 | 21.95 | 22.18 |
23.51
|
21.51
|
7.9K | 2.09% | ||||
| Mar 23, 2023 | 21.5 | 23 |
23.01
|
21.5
|
3.6K | -6.4% | ||||
| Mar 22, 2023 | 22.97 | 22.89 |
24.94
|
22.75
|
4.2K | 2.04% | ||||
| Mar 21, 2023 | 22.51 | 22.82 |
23.24
|
22.5
|
8.9K | 0.90% | ||||
| Mar 20, 2023 | 22.31 | 23.49 |
24.9
|
22.16
|
12.9K | -6.06% | ||||
| Mar 17, 2023 | 23.75 | 26 |
26
|
22
|
21.5K | -9.18% | ||||
| Mar 16, 2023 | 26.15 | 24.76 |
26.15
|
24.76
|
5.0K | 4.60% | ||||
| Mar 15, 2023 | 25 | 24.84 |
26.8
|
24.84
|
10.4K | -1.96% | ||||
| Mar 14, 2023 | 25.5 | 25.5 |
25.51
|
24.96
|
7.2K | 2.99% | ||||
| Mar 13, 2023 | 24.76 | 25 |
25.42
|
24.6
|
11.1K | -0.96% | ||||
| Mar 10, 2023 | 25 | 25.45 |
27.82
|
25
|
4.9K | -0.2% | ||||
| Mar 9, 2023 | 25.05 | 24.79 |
26.96
|
24.66
|
8.4K | 1.33% | ||||
| Mar 8, 2023 | 24.72 | 25.1 |
25.1
|
24.7
|
3.8K | -1.51% | ||||
| Mar 7, 2023 | 25.1 | 25.04 |
25.99
|
24.8
|
22.4K | 0.36% | ||||
| Mar 6, 2023 | 25.01 | 25.4 |
26.9
|
24.5
|
47.5K | -2% | ||||
| Mar 3, 2023 | 25.52 | 25.52 |
26.79
|
24.9
|
13.4K | 0.12% | ||||
| Mar 2, 2023 | 25.49 | 25.32 |
26
|
24.9
|
34.6K | 0.43% | ||||
| Mar 1, 2023 | 25.38 | 25.02 |
25.38
|
24.82
|
8.5K | -0.08% | ||||
| Feb 28, 2023 | 25.4 | 25.7 |
25.7
|
25
|
12.3K | 0.36% | ||||
| Feb 27, 2023 | 25.31 | 25.24 |
26.5
|
24.71
|
10.3K | 1.24% | ||||
| Feb 24, 2023 | 25 | 25.8 |
25.8
|
25
|
11.0K | -4.8% | ||||
| Feb 23, 2023 | 26.26 | 27.17 |
27.17
|
25.79
|
20.2K | -1.54% | ||||
| Feb 22, 2023 | 26.67 | 28 |
29.99
|
26.64
|
16.9K | -1.91% | ||||
| Feb 21, 2023 | 27.19 | 27.67 |
28.98
|
26.72
|
20.2K | -5.03% | ||||
| Feb 17, 2023 | 28.63 | 25.92 |
28.63
|
25.02
|
14.5K | 12.72% | ||||
| Feb 16, 2023 | 25.4 | 24.91 |
25.43
|
24.91
|
4.2K | 1.07% | ||||
| Feb 15, 2023 | 25.13 | 25.01 |
25.13
|
25
|
1.5K | -0.55% | ||||
| Feb 14, 2023 | 25.27 | 25.23 |
25.45
|
25.03
|
4.0K | -0.9% | ||||
| Feb 13, 2023 | 25.5 | 25.36 |
25.99
|
24.72
|
14.8K | 2% | ||||
| Feb 10, 2023 | 25 | 25.11 |
25.5
|
25
|
8.4K | -2% | ||||
| Feb 9, 2023 | 25.51 | 25.39 |
25.53
|
24.85
|
5.2K | 2.45% | ||||
| Feb 8, 2023 | 24.9 | 25.09 |
25.8
|
24.9
|
6.3K | -0.6% | ||||
| Feb 7, 2023 | 25.05 | 25.28 |
25.78
|
24.72
|
13.8K | -2.34% | ||||
| Feb 6, 2023 | 25.65 | 25.87 |
25.87
|
24.6
|
21.4K | -0.85% | ||||
| Feb 3, 2023 | 25.87 | 25 |
25.98
|
24.79
|
10.4K | 3.27% | ||||
| Feb 2, 2023 | 25.05 | 25.89 |
25.9
|
24.88
|
7.0K | -3.58% | ||||
| Feb 1, 2023 | 25.98 | 26.01 |
26.01
|
24.71
|
295K | 2.69% | ||||
| Jan 31, 2023 | 25.3 | 25.02 |
25.79
|
24.99
|
4.6K | 1.20% | ||||
| Jan 30, 2023 | 25 | 26 |
26
|
24.33
|
7.9K | -4.54% | ||||
| Jan 27, 2023 | 26.19 | 26.32 |
27.1
|
24.35
|
22.5K | 3.85% | ||||
| Jan 26, 2023 | 25.22 | 24 |
26.34
|
23.95
|
9.7K | 5.92% | ||||
| Jan 25, 2023 | 23.81 | 23.8 |
24
|
23.65
|
9.8K | 0% | ||||
| Jan 24, 2023 | 23.81 | 23.74 |
24.15
|
23.74
|
4.7K | -1.12% | ||||
| Jan 23, 2023 | 24.08 | 24.73 |
24.73
|
23.12
|
9.6K | -2.75% | ||||
| Jan 20, 2023 | 24.76 | 25.3 |
25.3
|
23.82
|
5.3K | -0.44% | ||||
| Jan 19, 2023 | 24.87 | 23.95 |
24.87
|
23.78
|
6.7K | 5.69% | ||||
| Jan 18, 2023 | 23.53 | 24.59 |
26.46
|
23.53
|
11.6K | -2.61% | ||||
| Jan 17, 2023 | 24.16 | 24.44 |
24.53
|
24
|
566K | 0.62% | ||||
| Jan 13, 2023 | 24.01 | 24.49 |
25.43
|
23.12
|
6.9K | 1.74% | ||||
| Jan 11, 2023 | 23.6 | 23.71 |
24.16
|
23.32
|
3.0K | 0.34% | ||||
| Jan 10, 2023 | 23.52 | 24.14 |
24.14
|
23.52
|
748 | 0.09% | ||||
| Jan 9, 2023 | 23.5 | 24.29 |
24.85
|
23.5
|
7.0K | -1.38% | ||||
| Jan 6, 2023 | 23.83 | 24.5 |
24.75
|
23.81
|
1.9K | -0.71% | ||||
| Jan 5, 2023 | 24 | 23.93 |
24.47
|
23.8
|
2.6K | -0.58% | ||||
| Jan 4, 2023 | 24.14 | 24.93 |
24.93
|
23.35
|
2.8K | 3.16% | ||||
| Jan 3, 2023 | 23.4 | 23.35 |
23.4
|
23.33
|
1.4K | 0.43% | ||||
| Dec 30 | 23.3 | 23.9 |
24
|
23.3
|
3.0K | -2.31% | ||||
| Dec 29 | 23.85 | 23.3 |
23.95
|
22.7
|
7.0K | 5.30% | ||||
| Dec 28 | 22.65 | 22.65 |
22.65
|
22.65
|
1.5K | -1.52% | ||||
| Dec 27 | 23 | 23 |
23
|
23
|
532 | -0.3% | ||||
| Dec 23 | 23.07 | 23 |
23.65
|
22.9
|
2.0K | 1.90% | ||||
| Dec 22 | 22.64 | 22.78 |
23.35
|
22.58
|
3.1K | -1.35% | ||||
| Dec 21 | 22.95 | 23.6 |
23.65
|
22.95
|
3.7K | 1.28% | ||||
| Dec 19 | 22.66 | 23.41 |
23.65
|
22.65
|
1.6K | -0.57% | ||||
| Dec 16 | 22.79 | 22.79 |
22.79
|
22.79
|
405 | -1.13% | ||||
| Dec 15 | 23.05 | 23.61 |
23.63
|
22.5
|
5.2K | -2.5% | ||||
| Dec 14 | 23.64 | 22.8 |
23.64
|
22.75
|
2.3K | 4% | ||||
| Dec 13 | 22.73 | 23.09 |
23.53
|
22.64
|
3.8K | -3.03% | ||||
| Dec 12 | 23.44 | 23.55 |
23.55
|
23.01
|
1.7K | 1.69% | ||||
| Dec 9 | 23.05 | 22.79 |
23.05
|
22.79
|
1.0K | -1.2% | ||||
| Dec 8 | 23.33 | 23.2 |
23.44
|
22.63
|
2.2K | 1% | ||||
| Dec 7 | 23.1 | 23.65 |
23.65
|
22.86
|
3.3K | -2.33% | ||||
| Dec 6 | 23.65 | 23.02 |
23.65
|
22.85
|
4.0K | 3.82% | ||||
| Dec 5 | 22.78 | 24.65 |
24.95
|
22.6
|
10.7K | -9.6% | ||||
| Dec 2 | 25.2 | 24.57 |
25.68
|
24.57
|
3.8K | 3.70% | ||||
| Dec 1 | 24.3 | 25.5 |
25.5
|
24
|
8.9K | -4.67% | ||||
| Nov 30 | 25.49 | 24.29 |
25.51
|
24.29
|
11.4K | 5.77% | ||||
| Nov 29 | 24.1 | 23.55 |
24.7
|
23.55
|
2.6K | 3.43% | ||||
| Nov 28 | 23.3 | 23.6 |
23.87
|
23.3
|
1.4K | -2.88% | ||||
| Nov 25 | 23.99 | 24.02 |
25
|
22.95
|
3.5K | -0.08% | ||||
| Nov 23 | 24.01 | 23.26 |
24.01
|
22.79
|
3.5K | 4.80% | ||||
| Nov 22 | 22.91 | 23.1 |
24
|
22.91
|
9.4K | -0.82% | ||||
| Nov 21 | 23.1 | 23.18 |
24
|
23.1
|
2.8K | 2.62% | ||||
| Nov 18 | 22.51 | 24 |
24
|
22.51
|
7.0K | -4.42% | ||||
| Nov 17 | 23.55 | 23.05 |
24
|
23.05
|
4.1K | 1.51% | ||||
| Nov 16 | 23.2 | 24.2 |
24.95
|
23.17
|
8.0K | -2.77% | ||||
| Nov 15 | 23.86 | 23.25 |
24.5
|
23.25
|
3.9K | 5.48% | ||||
| Nov 14 | 22.62 | 22.05 |
23.4
|
21.8
|
9.7K | 0.58% | ||||
| Nov 11 | 22.49 | 24.6 |
24.95
|
22.31
|
25.7K | -3.06% | ||||
| Nov 10 | 23.2 | 24.5 |
25
|
23.2
|
4.2K | 0.43% | ||||
| Nov 9 | 23.1 | 23.33 |
24.6
|
23.05
|
4.1K | -1.07% | ||||
| Nov 8 | 23.35 | 23.29 |
24.06
|
23.29
|
2.5K | -1.18% | ||||
| Nov 7 | 23.63 | 23.34 |
24.61
|
22.02
|
4.8K | 2.52% | ||||
| Nov 4 | 23.05 | 23.59 |
23.89
|
22
|
3.8K | -1.03% | ||||
| Nov 3 | 23.29 | 23.94 |
23.94
|
23.29
|
2.3K | -2.1% | ||||
| Nov 2 | 23.79 | 23.79 |
24.05
|
23.79
|
3.5K | -1.29% | ||||
| Nov 1 | 24.1 | 24.67 |
24.67
|
24
|
10.9K | -3.6% | ||||
| Oct 31 | 25 | 24.66 |
25
|
23.78
|
14.7K | 0.12% | ||||
| Oct 28 | 24.97 | 24.52 |
25
|
24
|
2.5K | 4.04% | ||||
| Oct 27 | 24 | 24.47 |
24.47
|
24
|
1.1K | 0% | ||||
| Oct 26 | 24 | 24 |
24.37
|
23.98
|
3.6K | 0.88% | ||||
| Oct 25 | 23.79 | 23.5 |
24.49
|
23.49
|
3.9K | 1.28% | ||||
| Oct 24 | 23.49 | 24.19 |
24.19
|
23.01
|
5.6K | 4.12% | ||||
| Oct 21 | 22.56 | 22.88 |
24.38
|
22.53
|
1.5K | -1.74% | ||||
| Oct 20 | 22.96 | 22.57 |
23.04
|
22.57
|
4.7K | 2.18% | ||||
| Oct 19 | 22.47 | 23.25 |
24.2
|
22.3
|
13.4K | -6.69% | ||||
| Oct 18 | 24.08 | 23.1 |
24.08
|
22.5
|
4.8K | 4.02% | ||||
| Oct 17 | 23.15 | 22.21 |
23.15
|
21.57
|
2.1K | 4.42% | ||||
| Oct 14 | 22.17 | 21.2 |
22.22
|
20.5
|
6.5K | 4.67% | ||||
| Oct 13 | 21.18 | 22.28 |
22.48
|
21.01
|
12.6K | -4.94% | ||||
| Oct 12 | 22.28 | 20.5 |
22.45
|
20.5
|
5.5K | 6.10% | ||||
| Oct 11 | 21 | 22.03 |
22.88
|
21
|
9.0K | -6.46% | ||||
| Oct 10 | 22.45 | 20.43 |
22.88
|
20.43
|
10.8K | 11.97% | ||||
| Oct 7 | 20.05 | 22.13 |
22.31
|
20
|
24.9K | -10.01% | ||||
| Oct 6 | 22.28 | 22.9 |
24.4
|
22.28
|
32.3K | -3.67% | ||||
| Oct 5 | 23.13 | 22.95 |
24.6
|
22.2
|
3.9K | 0.48% | ||||
| Oct 4 | 23.02 | 22.88 |
25
|
22.88
|
10.0K | 1.86% | ||||
| Oct 3 | 22.6 | 24.6 |
24.6
|
22.6
|
2.5K | -5% | ||||
| Sep 30 | 23.79 | 23.97 |
24.98
|
23.79
|
3.3K | -0.88% | ||||
| Sep 29 | 24 | 24.29 |
24.99
|
23.45
|
7.1K | -2.6% | ||||
| Sep 28 | 24.64 | 23.82 |
24.64
|
23.82
|
1.4K | 2.88% | ||||
| Sep 27 | 23.95 | 24.77 |
24.77
|
23.75
|
7.7K | -4.2% | ||||
| Sep 26 | 25 | 24.6 |
25
|
24.6
|
1.9K | -1.19% | ||||
| Sep 23 | 25.3 | 26 |
26
|
24.5
|
22.6K | 0.56% | ||||
| Sep 22 | 25.16 | 24.86 |
25.65
|
24.83
|
2.4K | 2.03% | ||||
| Sep 21 | 24.66 | 25.24 |
25.24
|
24.63
|
5.7K | -3.29% | ||||
| Sep 20 | 25.5 | 25 |
26.05
|
25
|
5.3K | 2.78% | ||||
| Sep 19 | 24.81 | 24.76 |
25.92
|
24.76
|
5.3K | -1.51% | ||||
| Sep 16 | 25.19 | 25.2 |
26.35
|
24.54
|
6.0K | 0% | ||||
| Sep 15 | 25.19 | 24.5 |
25.42
|
24.5
|
1.8K | 1.94% | ||||
| Sep 14 | 24.71 | 25.77 |
25.77
|
24.63
|
10.3K | -2.22% | ||||
| Sep 13 | 25.27 | 25.25 |
25.7
|
25.25
|
5.7K | -1.48% | ||||
| Sep 12 | 25.65 | 25.96 |
26
|
25.5
|
2.9K | -0.77% | ||||
| Sep 9 | 25.85 | 25.86 |
25.9
|
25.46
|
7.7K | -0.39% | ||||
| Sep 8 | 25.95 | 25.8 |
25.97
|
25.33
|
5.3K | 1.76% | ||||
| Sep 7 | 25.5 | 25.2 |
25.87
|
25.2
|
8.4K | 0.87% | ||||
| Sep 6 | 25.28 | 25.35 |
25.95
|
24.5
|
10.3K | -2.02% | ||||
| Sep 2 | 25.8 | 25.5 |
26.08
|
24.58
|
9.3K | 1.18% | ||||
| Sep 1 | 25.5 | 25.6 |
25.8
|
25.01
|
11.4K | -0.31% | ||||
| Aug 31 | 25.58 | 26 |
26.91
|
25.48
|
5.2K | -1.24% | ||||
| Aug 30 | 25.9 | 28.08 |
28.08
|
25.76
|
2.0K | -0.38% | ||||
| Aug 29 | 26 | 25.29 |
26
|
25.29
|
3.7K | 0.97% | ||||
| Aug 26 | 25.75 | 26.5 |
26.5
|
25.04
|
2.3K | -0.54% | ||||
| Aug 25 | 25.89 | 25.88 |
26.92
|
25.38
|
3.7K | 0.94% | ||||
| Aug 24 | 25.65 | 26 |
26
|
25.09
|
3.5K | -1.35% | ||||
| Aug 23 | 26 | 26.41 |
26.65
|
25.06
|
9.3K | 1.92% | ||||
| Aug 22 | 25.51 | 26.9 |
26.96
|
24.54
|
6.4K | -3.44% | ||||
| Aug 19 | 26.42 | 26.11 |
26.85
|
26.11
|
1.5K | -2.15% | ||||
| Aug 18 | 27 | 24.13 |
27
|
24.13
|
1.7K | 0% | ||||
| Aug 17 | 27 | 26.95 |
27.5
|
26.02
|
7.2K | -0.84% | ||||
| Aug 16 | 27.23 | 27.72 |
27.72
|
26.55
|
2.3K | 2.68% | ||||
| Aug 15 | 26.52 | 27.22 |
27.5
|
26.52
|
9.0K | -6.32% | ||||
| Aug 12 | 28.31 | 30 |
30
|
26.85
|
13.5K | 2.76% | ||||
| Aug 11 | 27.55 | 28 |
28
|
27
|
13.1K | -1.61% | ||||
| Aug 10 | 28 | 25.65 |
29.73
|
25.65
|
17.0K | 0% | ||||
| Aug 9 | 28 | 27.76 |
29.28
|
27.35
|
7.5K | 0.18% | ||||
| Aug 8 | 27.95 | 26.91 |
27.95
|
26.91
|
982 | 3.60% | ||||
| Aug 5 | 26.98 | 27.86 |
27.86
|
26.8
|
7.0K | 0.86% | ||||
| Aug 4 | 26.75 | 29.01 |
29.01
|
25
|
6.4K | -4.53% | ||||
| Aug 3 | 28.02 | 29.69 |
29.69
|
27.01
|
27.3K | -5.59% | ||||
| Aug 2 | 29.68 | 27.67 |
30.4
|
27.67
|
4.6K | 3.41% | ||||
| Aug 1 | 28.7 | 27.08 |
30
|
27.08
|
29.5K | 7.09% | ||||
| Jul 29 | 26.8 | 25.85 |
26.8
|
25.66
|
14.5K | 3.68% | ||||
| Jul 28 | 25.85 | 25.25 |
27.5
|
25.2
|
11.6K | -4.19% | ||||
| Jul 27 | 26.98 | 25.41 |
30.4
|
24.58
|
24.9K | 10.12% | ||||
| Jul 26 | 24.5 | 23.45 |
25
|
23.45
|
17.0K | 0.82% | ||||
| Jul 25 | 24.3 | 23.5 |
28.15
|
23.3
|
75.5K | 7.62% | ||||
| Jul 22 | 22.58 | 22.1 |
22.75
|
21.7
|
2.9K | -0.79% | ||||
| Jul 21 | 22.76 | 21.85 |
23.5
|
21.6
|
17.3K | 4.12% | ||||
| Jul 20 | 21.86 | 22.23 |
22.75
|
21.86
|
24.5K | 0.74% | ||||
| Jul 19 | 21.7 | 21.51 |
22.23
|
21.51
|
5.0K | 3.83% | ||||
| Jul 18 | 20.9 | 22.4 |
22.4
|
20.8
|
3.2K | -2.34% | ||||
| Jul 15 | 21.4 | 21.12 |
21.5
|
20.75
|
7.0K | 3.63% | ||||
| Jul 14 | 20.65 | 20.7 |
21.68
|
20.2
|
3.8K | -0.19% | ||||
| Jul 13 | 20.69 | 20.88 |
22.75
|
20.65
|
3.0K | -4.87% | ||||
| Jul 12 | 21.75 | 20.82 |
22.77
|
20.82
|
1.7K | 5.33% | ||||
| Jul 11 | 20.65 | 21.6 |
21.6
|
20.65
|
2.6K | -4.13% | ||||
| Jul 8 | 21.54 | 21.67 |
21.67
|
20.52
|
3.1K | -2.09% | ||||
| Jul 7 | 22 | 21.69 |
23.5
|
21.43
|
4.5K | 1.48% | ||||
| Jul 6 | 21.68 | 21.89 |
23.22
|
21.31
|
6.2K | -2.91% | ||||
| Jul 5 | 22.33 | 22.11 |
23.51
|
21.6
|
4.4K | 3.62% | ||||
| Jul 1 | 21.55 | 22.37 |
22.37
|
21.55
|
1.2K | 0.23% | ||||
| Jun 30 | 21.5 | 22 |
22
|
21.5
|
885 | -2.27% | ||||
| Jun 29 | 22 | 21.9 |
22
|
21.5
|
1.2K | 0% | ||||
| Jun 28 | 22 | 21.36 |
22
|
21.36
|
937 | 3.92% | ||||
| Jun 27 | 21.17 | 21.05 |
22.22
|
20.45
|
3.2K | 2.52% | ||||
| Jun 24 | 20.65 | 20.8 |
21.99
|
20.46
|
7.1K | 1.23% | ||||
| Jun 23 | 20.4 | 20.47 |
21.65
|
20
|
18.8K | 0.99% | ||||
| Jun 22 | 20.2 | 20.47 |
21.6
|
20.03
|
14.2K | -3.12% | ||||
| Jun 21 | 20.85 | 21.31 |
22.97
|
20.65
|
7.8K | -0.76% | ||||
| Jun 17 | 21.01 | 21.04 |
22.04
|
20.25
|
5.3K | 1.11% | ||||
| Jun 16 | 20.78 | 22 |
22
|
20.01
|
4.5K | -8.09% | ||||
| Jun 15 | 22.61 | 23 |
24.72
|
22.56
|
2.3K | -0.26% | ||||
| Jun 14 | 22.67 | 23.66 |
24
|
22.39
|
16.6K | -8.33% | ||||
| Jun 13 | 24.73 | 24.14 |
25.9
|
22.5
|
12.1K | 1.98% | ||||
| Jun 10 | 24.25 | 24.67 |
25.5
|
24.11
|
952 | -3.42% | ||||
| Jun 9 | 25.11 | 25.61 |
26.23
|
25.11
|
3.6K | -5.25% | ||||
| Jun 8 | 26.5 | 27 |
27.58
|
25.18
|
7.9K | 0% | ||||
| Jun 7 | 26.5 | 25.9 |
26.79
|
25.71
|
3.1K | 3.48% | ||||
| Jun 6 | 25.61 | 26.5 |
27
|
25.25
|
37.1K | -0.74% | ||||
| Jun 3 | 25.8 | 25.95 |
26.5
|
25.8
|
2.3K | 0.78% | ||||
| Jun 2 | 25.6 | 25.08 |
27.74
|
25.08
|
9.8K | 0.79% | ||||
| Jun 1 | 25.4 | 25.25 |
27.29
|
24.8
|
17.0K | 0.79% | ||||
| May 31 | 25.2 | 28 |
28
|
24.5
|
19.0K | -12.95% | ||||
| May 27 | 28.95 | 25.09 |
29.98
|
25
|
16.8K | 18.02% | ||||
| May 26 | 24.53 | 24.35 |
25.4
|
23.82
|
3.5K | 0.74% | ||||
| May 25 | 24.35 | 24.12 |
25
|
23.18
|
4.3K | 2.40% | ||||
| May 24 | 23.78 | 25.4 |
25.4
|
23.5
|
6.0K | -6.82% | ||||
| May 23 | 25.52 | 25 |
25.52
|
23.51
|
49.9K | 4.59% | ||||
| May 20 | 24.4 | 24.65 |
25
|
23.93
|
10.0K | 1.46% | ||||
| May 19 | 24.05 | 24.86 |
25.5
|
23.5
|
3.0K | -3.02% | ||||
| May 18 | 24.8 | 25.48 |
26.23
|
24.35
|
20.9K | -3.31% | ||||
| May 17 | 25.65 | 24.55 |
26.3
|
23.25
|
10.3K | 9.76% | ||||
| May 16 | 23.37 | 23.41 |
24.18
|
22.86
|
11.0K | 2.41% | ||||
| May 13 | 22.82 | 25.5 |
25.75
|
21.8
|
43.1K | -10.51% | ||||
| May 12 | 25.5 | 27 |
27.27
|
24.8
|
10.4K | -8.9% | ||||
| May 11 | 27.99 | 28 |
28
|
25.52
|
8.1K | 1.60% | ||||
| May 10 | 27.55 | 28.92 |
28.92
|
26.83
|
11.6K | 0.36% | ||||
| May 9 | 27.45 | 27.31 |
29.91
|
27.31
|
8.8K | -4.65% | ||||
| May 6 | 28.79 | 29.22 |
30.5
|
28.35
|
8.3K | -0.9% | ||||
| May 5 | 29.05 | 29.06 |
29.8
|
29.05
|
1.5K | -5.37% | ||||
| May 4 | 30.7 | 30.74 |
31.42
|
29.79
|
9.3K | 2.33% | ||||
| May 3 | 30 | 30.43 |
31.48
|
29.69
|
11.3K | -0.17% | ||||
| May 2 | 30.05 | 29.38 |
31.93
|
29.38
|
7.0K | 1.18% | ||||
| Apr 29 | 29.7 | 31.16 |
31.9
|
29.26
|
15.5K | -7.16% | ||||
| Apr 28 | 31.99 | 30 |
32.5
|
30
|
30.8K | 6.78% | ||||
| Apr 27 | 29.96 | 30 |
30.52
|
29.56
|
12.8K | -0.2% | ||||
| Apr 26 | 30.02 | 34.44 |
34.44
|
30.02
|
3.3K | -5.86% | ||||
| Apr 25 | 31.89 | 29.1 |
32.01
|
29.1
|
8.9K | 6.41% | ||||
| Apr 22 | 29.97 | 33.1 |
34.25
|
28.9
|
9.9K | -11.23% | ||||
| Apr 21 | 33.76 | 34.5 |
34.98
|
33.55
|
3.5K | -1.69% | ||||
| Apr 20 | 34.34 | 34.82 |
34.82
|
33.27
|
2.2K | -0.61% | ||||
| Apr 19 | 34.55 | 35 |
35
|
32.97
|
9.3K | -4.03% | ||||
| Apr 18 | 36 | 32.51 |
36
|
32.51
|
11.4K | 7.53% | ||||
| Apr 14 | 33.48 | 32.47 |
33.48
|
32.47
|
930 | -1.24% | ||||
| Apr 13 | 33.9 | 32.08 |
34
|
31.16
|
9.2K | 2.73% | ||||
| Apr 12 | 33 | 32 |
33.25
|
29.6
|
33.8K | 1.04% | ||||
| Apr 11 | 32.66 | 29.9 |
32.75
|
29.53
|
14.1K | 3.68% | ||||
| Apr 8 | 31.5 | 29.85 |
31.7
|
29.7
|
3.8K | 0.93% | ||||
| Apr 7 | 31.21 | 30.48 |
31.34
|
29.86
|
2.6K | 6.12% | ||||
| Apr 6 | 29.41 | 29.99 |
30.86
|
29.41
|
5.2K | -1.44% | ||||
| Apr 5 | 29.84 | 30.95 |
31.1
|
29.84
|
4.2K | -2.16% | ||||
| Apr 4 | 30.5 | 29.62 |
31.44
|
29.62
|
14.5K | 2.01% | ||||
| Apr 1 | 29.9 | 30.5 |
30.5
|
29.2
|
11.4K | 0.84% | ||||
| Mar 31 | 29.65 | 30 |
30.25
|
29.5
|
4.1K | 0% | ||||
| Mar 30 | 29.65 | 29.3 |
30.16
|
29.3
|
2.4K | 0.92% | ||||
| Mar 29 | 29.38 | 29.6 |
30.1
|
28.65
|
10.8K | 2.44% | ||||
| Mar 28 | 28.68 | 29.18 |
29.18
|
28
|
7.2K | 2.36% | ||||
| Mar 25 | 28.02 | 29.64 |
30.59
|
28.02
|
11.4K | -2.03% | ||||
| Mar 24 | 28.6 | 33.3 |
33.66
|
27.08
|
43.4K | -12.27% | ||||
| Mar 23 | 32.6 | 31.55 |
33.2
|
30.03
|
5.9K | -0.97% | ||||
| Mar 22 | 32.92 | 31.68 |
34.01
|
31.35
|
13.0K | 0.98% | ||||
| Mar 21 | 32.6 | 30.75 |
33.5
|
30.34
|
9.6K | 6.40% | ||||
| Mar 18 | 30.64 | 29.61 |
30.85
|
29.61
|
5.3K | 2.13% | ||||
| Mar 17 | 30 | 29.26 |
30.5
|
29.26
|
3.9K | -0.27% | ||||
| Mar 16 | 30.08 | 29.99 |
30.41
|
29.97
|
2.6K | 0.37% | ||||
| Mar 15 | 29.97 | 29.5 |
30.01
|
29
|
3.9K | 1.59% | ||||
| Mar 14 | 29.5 | 29.52 |
32.84
|
29
|
44.9K | 2.43% | ||||
| Mar 11 | 28.8 | 28.8 |
31
|
27.6
|
33.2K | 3.23% | ||||
| Mar 10 | 27.9 | 30.48 |
30.48
|
26.95
|
24.1K | -8.46% | ||||
| Mar 9 | 30.48 | 30.04 |
31.01
|
30
|
6.6K | -1.04% | ||||
| Mar 8 | 30.8 | 29.17 |
31.5
|
29.17
|
4.9K | -0.65% | ||||
| Mar 7 | 31 | 31.48 |
31.95
|
29.17
|
8.7K | -0.32% | ||||
| Mar 4 | 31.1 | 31.98 |
32
|
31.07
|
6.8K | -1.58% | ||||
| Mar 3 | 31.6 | 33.5 |
33.5
|
31.5
|
6.1K | -3.86% | ||||
| Mar 2 | 32.87 | 33.94 |
33.94
|
32.11
|
16.7K | 1.01% | ||||
| Mar 1 | 32.54 | 33 |
33.05
|
31.85
|
7.5K | 3.30% | ||||
| Feb 28 | 31.5 | 32.59 |
33.15
|
31.5
|
13.7K | -3.96% | ||||
| Feb 25 | 32.8 | 32.48 |
34.7
|
32.48
|
24.7K | 3.14% | ||||
| Feb 24 | 31.8 | 33 |
33
|
31.5
|
4.7K | -6.08% | ||||
| Feb 23 | 33.86 | 33 |
35.39
|
33
|
8.8K | 3.17% | ||||
| Feb 22 | 32.82 | 32.51 |
33.48
|
32
|
9.7K | -0.45% | ||||
| Feb 18 | 32.97 | 33.5 |
33.5
|
32.4
|
9.7K | 2.97% | ||||
| Feb 17 | 32.02 | 32.52 |
33.32
|
31.39
|
20.4K | -0.56% | ||||
| Feb 16 | 32.2 | 31.96 |
33
|
31.96
|
8.2K | 0.63% | ||||
| Feb 15 | 32 | 30.49 |
32.4
|
30.12
|
21.8K | 1.17% | ||||
| Feb 14 | 31.63 | 31.55 |
31.74
|
27.11
|
42.3K | -0.06% | ||||
| Feb 11 | 31.65 | 31.5 |
32.75
|
31.5
|
6.3K | -1.06% | ||||
| Feb 10 | 31.99 | 31.3 |
32.5
|
31.02
|
10.7K | 2.99% | ||||
| Feb 9 | 31.06 | 34 |
34
|
30.85
|
32.4K | -5.56% | ||||
| Feb 8 | 32.89 | 33 |
33.99
|
32.6
|
47.7K | 0.70% | ||||
| Feb 7 | 32.66 | 34.14 |
34.62
|
32.45
|
27.8K | -6.69% | ||||
| Feb 4 | 35 | 33.22 |
35.95
|
33.22
|
6.8K | 3.86% | ||||
| Feb 3 | 33.7 | 34.28 |
35.58
|
32.1
|
31.4K | -4.88% | ||||
| Feb 2 | 35.43 | 35.87 |
36
|
33.98
|
8.0K | -1.17% | ||||
| Feb 1 | 35.85 | 35.3 |
35.87
|
35.3
|
9.2K | 1.59% | ||||
| Jan 31 | 35.29 | 35.29 |
35.29
|
35.29
|
1.4K | 0.46% | ||||
| Jan 28 | 35.13 | 35.3 |
35.98
|
35
|
1.6K | -1.87% | ||||
| Jan 27 | 35.8 | 36.45 |
37
|
35.65
|
21.6K | -0.53% | ||||
| Jan 26 | 35.99 | 36 |
36.75
|
35.69
|
9.9K | 0.25% | ||||
| Jan 25 | 35.9 | 35.76 |
36.1
|
35.01
|
17.0K | 3.46% | ||||
| Jan 24 | 34.7 | 34.69 |
35.5
|
34
|
9.6K | -3.61% | ||||
| Jan 21 | 36 | 35.31 |
36.98
|
33.71
|
5.7K | -2.54% | ||||
| Jan 20 | 36.94 | 37.33 |
37.34
|
36.6
|
2.3K | 2.30% | ||||
| Jan 19 | 36.11 | 35 |
37.19
|
34.38
|
22.8K | 3.62% | ||||
| Jan 18 | 34.85 | 33.19 |
34.9
|
33.19
|
18.7K | 4.69% | ||||
| Jan 14 | 33.29 | 33 |
34.12
|
32.18
|
7.0K | 4.62% | ||||
| Jan 13 | 31.82 | 35.4 |
35.4
|
31.82
|
12.8K | -7.85% | ||||
| Jan 12 | 34.53 | 34.76 |
37.24
|
34.23
|
7.4K | 0.76% | ||||
| Jan 11 | 34.27 | 33.49 |
34.55
|
33.49
|
5.4K | -1.92% | ||||
| Jan 10 | 34.94 | 37 |
37.5
|
34.38
|
12.1K | -6.05% | ||||
| Jan 7 | 37.19 | 35.93 |
37.29
|
35.93
|
10.1K | 1.20% | ||||
| Jan 6 | 36.75 | 37.5 |
37.5
|
36.2
|
2.4K | -2% | ||||
| Jan 5 | 37.5 | 36 |
37.5
|
36
|
3.5K | 4.25% | ||||
| Jan 4 | 35.97 | 37.82 |
37.82
|
35.97
|
4.4K | -2.07% | ||||
| Jan 3 | 36.73 | 39.5 |
39.5
|
36.73
|
10.3K | -9.93% | ||||
| Dec 31 | 40.78 | 38.02 |
40.81
|
36.6
|
20.3K | 10.04% | ||||
| Dec 30 | 37.06 | 35.5 |
40.6
|
34.77
|
33.9K | 5.52% | ||||
| Dec 29 | 35.12 | 35.75 |
36
|
34.53
|
3.0K | 0.03% | ||||
| Dec 28 | 35.11 | 35.5 |
36.1
|
35.11
|
2.2K | -2.98% | ||||
| Dec 27 | 36.19 | 33.88 |
36.68
|
33.88
|
3.4K | 0.11% | ||||
| Dec 23 | 36.15 | 35.29 |
36.75
|
34.9
|
11.6K | 2.44% | ||||
| Dec 22 | 35.29 | 34.01 |
35.53
|
33.21
|
17.8K | 3.16% | ||||
| Dec 21 | 34.21 | 35.23 |
35.23
|
34.21
|
1.6K | -2.29% | ||||
| Dec 20 | 35.01 | 35 |
35.14
|
31.5
|
21.1K | 0.14% | ||||
| Dec 17 | 34.96 | 34.05 |
35.49
|
32.18
|
35.3K | -0.11% | ||||
| Dec 16 | 35 | 35.1 |
35.1
|
34
|
27.9K | 0.43% | ||||
| Dec 15 | 34.85 | 35.26 |
35.26
|
31.73
|
1.7K | -1.47% | ||||
| Dec 14 | 35.37 | 35.02 |
35.5
|
30
|
2.9K | -1.37% | ||||
| Dec 13 | 35.86 | 36.29 |
37.68
|
33.34
|
8.8K | -0.31% | ||||
| Dec 10 | 35.97 | 34.35 |
36.75
|
34
|
11.3K | 2.74% | ||||
| Dec 9 | 35.01 | 34.85 |
35.01
|
32.38
|
42.2K | 0.37% | ||||
| Dec 8 | 34.88 | 34 |
35.75
|
33.05
|
39.0K | 2.44% | ||||
| Dec 7 | 34.05 | 33 |
34.82
|
32.77
|
12.9K | 3.18% | ||||
| Dec 6 | 33 | 32.48 |
33
|
30.05
|
8.5K | 1.54% | ||||
| Dec 3 | 32.5 | 32.01 |
32.5
|
30
|
11.5K | 3.47% | ||||
| Dec 2 | 31.41 | 32.5 |
32.89
|
31.4
|
3.8K | -3.71% | ||||
| Dec 1 | 32.62 | 32.63 |
36.38
|
32.3
|
18.3K | -1.15% | ||||
| Nov 30 | 33 | 31.6 |
34
|
31.6
|
17.5K | 4.60% | ||||
| Nov 29 | 31.55 | 32.45 |
32.45
|
30.95
|
10.7K | -0.03% | ||||
| Nov 26 | 31.56 | 30.99 |
31.56
|
30.99
|
1.5K | -0.28% | ||||
| Nov 24 | 31.65 | 32.61 |
32.61
|
31.65
|
1.5K | -2.07% | ||||
| Nov 23 | 32.32 | 32.88 |
33.5
|
31.73
|
13.3K | -4.58% | ||||
| Nov 22 | 33.87 | 33.25 |
34
|
32.35
|
12.3K | 2.48% | ||||
| Nov 19 | 33.05 | 33.82 |
34.7
|
32.52
|
16.5K | -2.45% | ||||
| Nov 18 | 33.88 | 34.25 |
37.72
|
32.85
|
5.9K | 0.06% | ||||
| Nov 17 | 33.86 | 35.75 |
36.72
|
33.7
|
12.3K | -3.23% | ||||
| Nov 16 | 34.99 | 34.39 |
34.99
|
34.35
|
1.8K | 1.24% | ||||
| Nov 12 | 34.56 | 34.52 |
35.24
|
34.52
|
1.1K | -1.26% | ||||
| Nov 11 | 35 | 35.58 |
37.73
|
34.85
|
3.9K | 0.20% | ||||
| Nov 10 | 34.93 | 34.4 |
35.32
|
34.34
|
1.2K | 0.87% | ||||
| Nov 9 | 34.63 | 34.3 |
34.63
|
34.3
|
1.8K | -1.06% | ||||
| Nov 8 | 35 | 35.05 |
35.57
|
34.83
|
4.1K | 2.04% | ||||
| Nov 5 | 34.3 | 35 |
35
|
34.3
|
2.2K | -2% | ||||
| Nov 4 | 35 | 35.5 |
36.26
|
34.6
|
8.9K | 0.66% | ||||
| Nov 3 | 34.77 | 34.31 |
35
|
34.31
|
1.1K | -0.66% | ||||
| Nov 2 | 35 | 34.39 |
36.78
|
34.39
|
6.2K | 2.55% | ||||
| Nov 1 | 34.13 | 35.78 |
35.78
|
34.13
|
1.5K | -3.04% | ||||
| Oct 29 | 35.2 | 35.25 |
36.6
|
34.47
|
16.5K | 0.57% | ||||
| Oct 28 | 35 | 36 |
37.99
|
34.85
|
12.8K | -1.88% | ||||
| Oct 27 | 35.67 | 35.1 |
36.56
|
35.1
|
9.5K | 0.28% | ||||
| Oct 26 | 35.57 | 34 |
35.6
|
34
|
5.4K | 1.63% | ||||
| Oct 25 | 35 | 35.13 |
35.5
|
34.6
|
4.1K | 2.76% | ||||
| Oct 22 | 34.06 | 34.01 |
34.75
|
34
|
3.9K | -1.28% | ||||
| Oct 21 | 34.5 | 34.04 |
36.25
|
34.04
|
3.3K | 0.23% | ||||
| Oct 20 | 34.42 | 33.85 |
36
|
33.29
|
17.8K | 4.30% | ||||
| Oct 19 | 33 | 33.9 |
33.9
|
33
|
3.6K | 0% | ||||
| Oct 18 | 33 | 33.06 |
33.27
|
33
|
2.6K | -0.15% | ||||
| Oct 15 | 33.05 | 33 |
33.9
|
32.48
|
18.1K | 0.21% | ||||
| Oct 14 | 32.98 | 33.51 |
33.74
|
32.04
|
6.6K | -2.14% | ||||
| Oct 13 | 33.7 | 33.01 |
34
|
33
|
7.8K | 2.90% | ||||
| Oct 12 | 32.75 | 32.5 |
33.05
|
32.5
|
23.8K | 0.77% | ||||
| Oct 11 | 32.5 | 32.45 |
33.9
|
31.91
|
14.3K | 6.52% | ||||
| Oct 8 | 30.51 | 31.04 |
31.04
|
30.51
|
556 | -2.56% | ||||
| Oct 7 | 31.31 | 29.53 |
32.55
|
29.53
|
6.7K | -3.36% | ||||
| Oct 6 | 32.4 | 30.7 |
32.4
|
30.15
|
4.7K | 4.55% | ||||
| Oct 5 | 30.99 | 30.08 |
32.51
|
29.1
|
8.0K | 2.96% | ||||
| Oct 4 | 30.1 | 29.34 |
30.65
|
29.34
|
10.7K | 2.07% | ||||
| Oct 1 | 29.49 | 29.49 |
29.49
|
29.49
|
1.6K | -0.1% | ||||
| Sep 30 | 29.52 | 32.24 |
32.24
|
29.4
|
5.4K | -1.96% | ||||
| Sep 29 | 30.11 | 29 |
32.25
|
28.98
|
18.0K | 5.17% | ||||
| Sep 28 | 28.63 | 29.14 |
30.33
|
28.03
|
14.4K | -0.28% | ||||
| Sep 27 | 28.71 | 30.22 |
30.36
|
28.71
|
8.1K | -3.5% | ||||
| Sep 24 | 29.75 | 30.45 |
30.5
|
29.75
|
1.8K | 0.81% | ||||
| Sep 23 | 29.51 | 30.21 |
31.21
|
29.51
|
3.9K | -5.42% | ||||
| Sep 22 | 31.2 | 32.02 |
32.06
|
30.74
|
13.5K | -2.5% | ||||
| Sep 21 | 32 | 28.03 |
33.84
|
28.03
|
15.2K | 8.99% | ||||
| Sep 20 | 29.36 | 29.8 |
29.99
|
28.03
|
5.2K | -2.94% | ||||
| Sep 17 | 30.25 | 30.92 |
31.61
|
29.22
|
12.6K | -3.04% | ||||
| Sep 16 | 31.2 | 31.14 |
31.98
|
31.14
|
2.4K | 0.48% | ||||
| Sep 15 | 31.05 | 31.65 |
32.5
|
30.93
|
11.6K | -2.45% | ||||
| Sep 14 | 31.83 | 31.65 |
32.47
|
31.2
|
6.4K | 2.48% | ||||
| Sep 13 | 31.06 | 31.34 |
32.35
|
31.05
|
11.3K | -0.16% | ||||
| Sep 10 | 31.11 | 30.96 |
31.42
|
30.96
|
4.4K | 0.52% | ||||
| Sep 9 | 30.95 | 31.3 |
32.25
|
30.71
|
4.7K | -0.19% | ||||
| Sep 8 | 31.01 | 31.99 |
32
|
31
|
8.3K | -2.02% | ||||
| Sep 7 | 31.65 | 31.44 |
33.9
|
31.11
|
7.2K | 0.48% | ||||
| Sep 3 | 31.5 | 31.01 |
32
|
31
|
8.7K | 1.58% | ||||
| Sep 2 | 31.01 | 31.52 |
31.85
|
30.9
|
9.2K | -2.33% | ||||
| Sep 1 | 31.75 | 31.85 |
33
|
30.5
|
15.6K | 0.89% | ||||
| Aug 31 | 31.47 | 33.25 |
33.25
|
30.7
|
18.1K | -5.38% | ||||
| Aug 30 | 33.26 | 32.63 |
34.3
|
32.63
|
4.7K | -2.18% | ||||
| Aug 27 | 34 | 34.92 |
34.92
|
33.95
|
1.6K | -3.19% | ||||
| Aug 26 | 35.12 | 35.37 |
35.37
|
34.56
|
1.9K | -1.76% | ||||
| Aug 25 | 35.75 | 35.36 |
35.75
|
34.77
|
2.9K | 0.20% | ||||
| Aug 24 | 35.68 | 36.08 |
36.08
|
34.22
|
5.3K | -0.89% | ||||
| Aug 23 | 36 | 33.42 |
36
|
33.42
|
847 | 5.94% | ||||
| Aug 20 | 33.98 | 33 |
33.98
|
33
|
967 | 2.69% | ||||
| Aug 19 | 33.09 | 33.04 |
33.42
|
33.04
|
2.3K | -4.17% | ||||
| Aug 18 | 34.53 | 33.03 |
35.55
|
33.03
|
1.8K | 1.56% | ||||
| Aug 17 | 34 | 33.75 |
34.26
|
33.51
|
2.9K | 0.71% | ||||
| Aug 16 | 33.76 | 34.73 |
35.05
|
33.5
|
18.6K | -1.83% | ||||
| Aug 13 | 34.39 | 35.28 |
35.28
|
34.01
|
6.8K | -2.69% | ||||
| Aug 12 | 35.34 | 35.07 |
36.79
|
35.07
|
2.6K | 0.74% | ||||
| Aug 11 | 35.08 | 36 |
36
|
35
|
4.6K | -2.88% | ||||
| Aug 10 | 36.12 | 35.86 |
37.74
|
35.86
|
1.4K | -0.06% | ||||
| Aug 9 | 36.14 | 36.14 |
36.14
|
36.14
|
576 | -0.71% | ||||
| Aug 6 | 36.4 | 36.93 |
36.93
|
36.4
|
1.3K | -0.27% | ||||
| Aug 5 | 36.5 | 36.88 |
37.52
|
36.5
|
3.3K | -0.76% | ||||
| Aug 4 | 36.78 | 36.74 |
38.07
|
36.48
|
4.4K | 0.91% | ||||
| Aug 3 | 36.45 | 37.69 |
37.69
|
36.13
|
1.7K | -4.26% | ||||
| Aug 2 | 38.07 | 38.07 |
38.07
|
38.07
|
580 | 0.29% | ||||
| Jul 30 | 37.96 | 35.93 |
38.55
|
35.93
|
11.0K | -0.11% | ||||
| Jul 29 | 38 | 37.15 |
38.57
|
37.15
|
24.0K | 1.41% | ||||
| Jul 28 | 37.47 | 38.88 |
38.88
|
37.42
|
4.2K | -1.29% | ||||
| Jul 27 | 37.96 | 37.57 |
38.66
|
37.4
|
3.1K | -0.29% | ||||
| Jul 26 | 38.07 | 37.15 |
38.26
|
37.15
|
1.3K | 2.89% | ||||
| Jul 23 | 37 | 36.5 |
37.2
|
36.49
|
5.9K | 1.79% | ||||
| Jul 22 | 36.35 | 36.14 |
36.75
|
36.14
|
18.0K | 0.28% | ||||
| Jul 21 | 36.25 | 35.95 |
37
|
35.95
|
9.3K | 0.69% | ||||
| Jul 20 | 36 | 35.87 |
36.23
|
35
|
26.0K | 2.48% | ||||
| Jul 19 | 35.13 | 36.1 |
36.1
|
35.13
|
5.0K | -5.03% | ||||
| Jul 16 | 36.99 | 36.06 |
36.99
|
35.7
|
1.7K | 2.32% | ||||
| Jul 15 | 36.15 | 37.15 |
37.45
|
36
|
14.6K | -0.28% | ||||
| Jul 14 | 36.25 | 36.87 |
37.94
|
36.21
|
10.7K | -2.74% | ||||
| Jul 13 | 37.27 | 37.14 |
38.05
|
36.55
|
14.3K | 1.33% | ||||
| Jul 12 | 36.78 | 37.25 |
37.25
|
36.55
|
7.4K | 2.79% | ||||
| Jul 9 | 35.78 | 36.25 |
36.25
|
35.6
|
3.3K | -2.24% | ||||
| Jul 8 | 36.6 | 35.12 |
36.6
|
35.12
|
8.9K | 2.35% | ||||
| Jul 7 | 35.76 | 36.69 |
36.69
|
35.51
|
7.4K | -1.32% | ||||
| Jul 6 | 36.24 | 36.98 |
37.48
|
36.17
|
29.2K | -1.12% | ||||
| Jul 2 | 36.65 | 36.12 |
37.55
|
36.12
|
12.9K | 1.72% | ||||
| Jul 1 | 36.03 | 37 |
37.18
|
35.76
|
105K | -1.96% | ||||
| Jun 30 | 36.75 | 35.51 |
37.55
|
35.51
|
14.7K | 2.65% | ||||
| Jun 29 | 35.8 | 37.55 |
37.55
|
35.75
|
18.9K | -1.86% | ||||
| Jun 28 | 36.48 | 36.44 |
37.01
|
35.7
|
31.9K | -1.38% | ||||
| Jun 25 | 36.99 | 37 |
37
|
36.18
|
3.7K | 2.75% | ||||
| Jun 24 | 36 | 36.83 |
37.15
|
36
|
9.5K | -0.94% | ||||
| Jun 23 | 36.34 | 36.97 |
37.9
|
36.15
|
6.1K | -1.7% | ||||
| Jun 22 | 36.97 | 37.92 |
37.92
|
36
|
5.4K | 3.56% | ||||
| Jun 21 | 35.7 | 36.56 |
36.65
|
32.83
|
41.0K | 0.37% | ||||
| Jun 18 | 35.57 | 37 |
38.5
|
35.57
|
12.2K | -1.55% | ||||
| Jun 17 | 36.13 | 36.97 |
37.5
|
35.55
|
22.5K | -2.98% | ||||
| Jun 16 | 37.24 | 37.47 |
38.13
|
35.56
|
12.4K | -1.61% | ||||
| Jun 15 | 37.85 | 38.25 |
38.39
|
37
|
17.1K | -0.37% | ||||
| Jun 14 | 37.99 | 38.15 |
38.34
|
36.98
|
17.5K | -0.03% | ||||
| Jun 11 | 38 | 38.9 |
39.03
|
38
|
12.0K | -1.27% | ||||
| Jun 10 | 38.49 | 38.6 |
39.86
|
38
|
14.9K | -0.34% | ||||
| Jun 9 | 38.62 | 37.5 |
41.2
|
37.5
|
76.6K | 2.99% | ||||
| Jun 8 | 37.5 | 37.94 |
38.1
|
36.99
|
9.3K | -1.29% | ||||
| Jun 7 | 37.99 | 37.99 |
38.04
|
36.95
|
4.5K | 0% | ||||
| Jun 4 | 37.99 | 37 |
38.24
|
37
|
8.5K | 0.77% | ||||
| Jun 3 | 37.7 | 36.9 |
38.14
|
36.25
|
13.8K | 0.94% | ||||
| Jun 2 | 37.35 | 38.86 |
38.86
|
36.09
|
22.8K | 0.32% | ||||
| Jun 1 | 37.23 | 36.69 |
37.87
|
35.61
|
18.8K | 0.73% | ||||
| May 28 | 36.96 | 37 |
37
|
35.66
|
4.8K | -0.14% | ||||
| May 27 | 37.01 | 37.1 |
37.31
|
35.95
|
6.9K | -0.72% | ||||
| May 26 | 37.28 | 36.75 |
37.28
|
36.75
|
4.0K | 0.19% | ||||
| May 25 | 37.21 | 37.89 |
37.89
|
34.69
|
7.5K | 1.36% | ||||
| May 24 | 36.71 | 36.99 |
37
|
34.04
|
30.4K | 1.83% | ||||
| May 21 | 36.05 | 36.1 |
37.51
|
35.15
|
24.7K | -1.74% | ||||
| May 20 | 36.69 | 34.85 |
37
|
33.83
|
22.3K | 7.44% | ||||
| May 19 | 34.15 | 35.7 |
36.7
|
33.5
|
33.5K | -7.7% | ||||
| May 18 | 37 | 36.47 |
37.01
|
35.71
|
21.3K | -0.08% | ||||
| May 17 | 37.03 | 37.6 |
37.62
|
36.26
|
10.5K | 0.98% | ||||
| May 14 | 36.67 | 36 |
37.81
|
35.18
|
17.1K | 2.66% | ||||
| May 13 | 35.72 | 37.79 |
38.68
|
35.37
|
20.1K | -7.17% | ||||
| May 12 | 38.48 | 39.48 |
39.72
|
37.53
|
20.5K | 0.60% | ||||
| May 11 | 38.25 | 39.57 |
40.21
|
37.91
|
21.8K | -2.67% | ||||
| May 10 | 39.3 | 40.98 |
40.98
|
38.24
|
6.5K | 0.64% | ||||
| May 7 | 39.05 | 40.22 |
40.74
|
37.87
|
19.7K | -1.06% | ||||
| May 6 | 39.47 | 41.6 |
41.6
|
37.21
|
99.2K | 3.51% | ||||
| May 5 | 38.13 | 38.6 |
41
|
37.86
|
39.6K | -1.12% | ||||
| May 4 | 38.56 | 38 |
39.23
|
37
|
31.3K | 1.47% | ||||
| May 3 | 38 | 40.13 |
41.05
|
37.66
|
39.7K | -2.34% | ||||
| Apr 30 | 38.91 | 40.63 |
40.94
|
38.5
|
28.2K | -3.33% | ||||
| Apr 29 | 40.25 | 42 |
42.5
|
38.15
|
39.5K | -2.23% | ||||
| Apr 28 | 41.17 | 39.76 |
42.45
|
38.85
|
61.2K | 5.62% | ||||
| Apr 27 | 38.98 | 37.82 |
39.92
|
37.82
|
38.8K | 5.35% | ||||
| Apr 26 | 37 | 38.9 |
42.15
|
36.05
|
60.8K | -3.37% | ||||
| Apr 23 | 38.29 | 34.84 |
38.29
|
33.43
|
54.6K | 12.52% | ||||
| Apr 22 | 34.03 | 33.81 |
34.7
|
32.16
|
42.4K | 6.01% | ||||
| Apr 21 | 32.1 | 30.61 |
33.08
|
30.38
|
50.6K | -0.16% | ||||
| Apr 20 | 32.15 | 33.86 |
33.86
|
29.33
|
50.2K | -1.08% | ||||
| Apr 19 | 32.5 | 33.1 |
34.5
|
31.4
|
43.7K | -1.49% | ||||
| Apr 16 | 32.99 | 31.34 |
33.99
|
31.34
|
18.2K | -2.54% | ||||
| Apr 15 | 33.85 | 33.49 |
33.94
|
31.15
|
29.0K | 5.32% | ||||
| Apr 14 | 32.14 | 32 |
34.68
|
31.98
|
51.5K | -0.77% | ||||
| Apr 13 | 32.39 | 29.01 |
33
|
28.6
|
64.2K | 11.65% | ||||
| Apr 12 | 29.01 | 31 |
32.85
|
29
|
66.7K | -6.03% | ||||
| Apr 9 | 30.87 | 33.91 |
35.89
|
30.71
|
71.2K | -13.04% | ||||
| Apr 8 | 35.5 | 37.5 |
37.5
|
34.78
|
39.0K | -2.45% | ||||
| Apr 7 | 36.39 | 35.15 |
38
|
32.46
|
125K | 3.20% | ||||
| Apr 6 | 35.26 | 35 |
36.9
|
32.49
|
154K | 4.63% | ||||
| Apr 5 | 33.7 | 37.35 |
37.35
|
30.16
|
188K | -0.85% | ||||
| Apr 1 | 33.99 | 29 |
39
|
28.35
|
755K | 0% | ||||