About
Profile
MasTec companies have been involved in some of the largest and most complex infrastructure construction projects across the country.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MTZ
...
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.
- MasTec Non-GAAP EPS of -$0.54 beats by $0.03, revenue of $2.58B beats by $210M
- MasTec Q1 2023 Earnings Preview
- MasTec beats Q4 top and bottom line estimates; initiates FY23 outlook
- MasTec Q4 2022 Earnings Preview
- Credit Suisse expands 'Top of the Crop' list to five stocks
- MasTec's CFO Pita to step down, Treasurer DiMarco to succeed
- MasTec jumps 14% on FY outlook better than consensus
- MasTec Non-GAAP EPS of $1.34 beats by $0.06, revenue of $2.51B misses by $40M
- MasTec Q3 2022 Earnings Preview
- MasTec extends IEA exchange offer deadline after bondholder pressure
- HSR waiting period expires for MasTec-IEA deal
- Infrastructure and Energy Alternatives GAAP EPS of $0.31 beats by $0.01, revenue of $680.6M beats by $98.99M
- MasTec reports Q2 earnings beat; narrows FY22 EPS and adjusted EBITDA guidance
- MasTec Q2 2022 Earnings Preview
- Why did Chevron surge today? Record-high quarterly profit lifts stock 9%
- MasTec to buy IEA in cash-and-stock deal valued at $1.1B
- Infrastructure and Energy Alternatives nabs $126M follow-on contract from IDOT
- Shoals, Array seen as top beneficiaries from Biden's pause on new solar tariffs
- Infrastructure and Energy Alternatives GAAP EPS of -$0.56, revenue of $360.1M
- Infrastructure and Energy Alternatives Q1 2022 Earnings Preview
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | 1.35 / 1.29 | 1.81B / 1.88B | |
| November 4, 2021 | 1.81 / 1.69 | 2.4B / 2.28B |
Beat! |
| August 5, 2021 | 1.3 / 1.24 | 1.96B / 2.09B | |
| May 6, 2021 | 1.1 / 0.7707 | 1.78B / 1.63B |
Beat! |
| February 25, 2021 | 1.75 / 1.67 | 1.64B / 1.81B | |
| October 29, 2020 | 1.83 / 1.7 | 1.7B / 1.92B | |
| July 30, 2020 | 0.95 / 0.82 | 1.57B / 1.54B |
Beat! |
| April 30, 2020 | 0.6 / 0.45 | 1.42B / 1.29B |
Beat! |
| February 27, 2020 | 1.3 / 1.26 | 1.71B / 1.74B | |
| October 31, 2019 | 1.73 / 1.62 | 2.02B / 2.15B | |
| August 1, 2019 | 1.6 / 1.12 | 1.94B / 1.8B |
Beat! |
| May 2, 2019 | 0.58 / 0.43 | 1.52B / 1.43B |
Beat! |
| February 28, 2019 | 1.07 / 1.06 | 1.92B / 1.9B |
Beat! |
| November 1, 2018 | 1.33 / 1.25 | 1.98B / 1.99B | |
| August 2, 2018 | 1.04 / 1.03 | 1.62B / 1.79B | |
| April 30, 2018 | 0.35 / 0.21 | 1.4B / 1.24B |
Beat! |
| February 27, 2018 | 0.47 / 0.37 | 1.6B / 1.33B |
Beat! |
| November 2, 2017 | 0.82 / 0.74 | 1.96B / 1,651M |
Beat! |
| August 3, 2017 | 1.03 / 0.65 | 1.89B / 1,497M |
Beat! |
| May 4, 2017 | 0.59 / 0.51 | 1.16B / 1,060M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 87.02 | 87.25 |
87.25
|
85.02
|
644K | -0.49% | ||||
| May 1, 2023 | 87.45 | 88.92 |
89.54
|
87.34
|
425K | -1.53% | ||||
| Apr 28, 2023 | 88.81 | 87.16 |
89.15
|
86.52
|
610K | 1.79% | ||||
| Apr 27, 2023 | 87.25 | 85.68 |
87.43
|
85.38
|
511K | 2.41% | ||||
| Apr 26, 2023 | 85.2 | 85.75 |
87.22
|
85.17
|
522K | -1.48% | ||||
| Apr 25, 2023 | 86.48 | 86.37 |
87.61
|
86.12
|
415K | -1.42% | ||||
| Apr 24, 2023 | 87.73 | 86.23 |
88.18
|
86.2
|
472K | 1.80% | ||||
| Apr 21, 2023 | 86.18 | 88.37 |
88.37
|
85.43
|
605K | -2.73% | ||||
| Apr 20, 2023 | 88.6 | 87.77 |
88.66
|
87.05
|
364K | 0.27% | ||||
| Apr 19, 2023 | 88.36 | 88.19 |
88.69
|
87.65
|
281K | -0.21% | ||||
| Apr 18, 2023 | 88.55 | 89.96 |
89.96
|
87.43
|
372K | -1.03% | ||||
| Apr 17, 2023 | 89.47 | 88.78 |
89.69
|
88.32
|
339K | 1.22% | ||||
| Apr 14, 2023 | 88.39 | 89.73 |
90.65
|
87.87
|
574K | -1.64% | ||||
| Apr 13, 2023 | 89.86 | 91 |
91
|
88.04
|
373K | -0.67% | ||||
| Apr 12, 2023 | 90.47 | 91.41 |
91.41
|
89.22
|
357K | 0.07% | ||||
| Apr 11, 2023 | 90.41 | 90.16 |
90.85
|
89.46
|
374K | 0.43% | ||||
| Apr 10, 2023 | 90.02 | 86.73 |
90.02
|
86.73
|
350K | 3.13% | ||||
| Apr 6, 2023 | 87.29 | 87.71 |
87.83
|
86.63
|
321K | -0.57% | ||||
| Apr 5, 2023 | 87.79 | 87.72 |
87.92
|
86.27
|
487K | -0.73% | ||||
| Apr 4, 2023 | 88.44 | 93.92 |
93.92
|
87.83
|
825K | -5.72% | ||||
| Apr 3, 2023 | 93.81 | 94.75 |
95.1
|
92.26
|
551K | -0.67% | ||||
| Mar 31, 2023 | 94.44 | 94.69 |
95.32
|
93.79
|
480K | 0.45% | ||||
| Mar 30, 2023 | 94.02 | 95.04 |
95.4
|
93.68
|
366K | 0.13% | ||||
| Mar 29, 2023 | 93.9 | 95.75 |
96
|
93.48
|
450K | -0.84% | ||||
| Mar 28, 2023 | 94.7 | 93.72 |
94.99
|
93.01
|
374K | 0.74% | ||||
| Mar 27, 2023 | 94 | 92.97 |
95.06
|
91.89
|
718K | 2.75% | ||||
| Mar 24, 2023 | 91.48 | 86.28 |
91.62
|
85.73
|
1.1M | 4.05% | ||||
| Mar 23, 2023 | 87.92 | 87.45 |
90.08
|
87.06
|
1.2M | 0.78% | ||||
| Mar 22, 2023 | 87.24 | 89.41 |
90.03
|
87.2
|
390K | -2.95% | ||||
| Mar 21, 2023 | 89.89 | 90 |
91.27
|
89.25
|
453K | 1.77% | ||||
| Mar 20, 2023 | 88.33 | 87.97 |
89.57
|
87.03
|
385K | 1.42% | ||||
| Mar 17, 2023 | 87.09 | 88.04 |
88.14
|
85.62
|
976K | -2.22% | ||||
| Mar 16, 2023 | 89.07 | 85.61 |
91.42
|
85.61
|
1.0M | 1.96% | ||||
| Mar 15, 2023 | 87.36 | 90.99 |
91.28
|
85.58
|
1.0M | -6.37% | ||||
| Mar 14, 2023 | 93.3 | 96.01 |
96.02
|
92.31
|
474K | 0.73% | ||||
| Mar 13, 2023 | 92.62 | 94.29 |
95.3
|
91.49
|
956K | -3.54% | ||||
| Mar 10, 2023 | 96.02 | 97.86 |
97.86
|
94.73
|
771K | -2.1% | ||||
| Mar 9, 2023 | 98.08 | 99.41 |
100.42
|
98.03
|
444K | -0.91% | ||||
| Mar 8, 2023 | 98.98 | 99.36 |
100.29
|
98.01
|
582K | -0.25% | ||||
| Mar 7, 2023 | 99.23 | 101.73 |
102.62
|
98.47
|
610K | -2.31% | ||||
| Mar 6, 2023 | 101.58 | 102.79 |
103.5
|
101
|
637K | -0.6% | ||||
| Mar 3, 2023 | 102.19 | 102.61 |
103.27
|
101.24
|
495K | -0.19% | ||||
| Mar 2, 2023 | 102.38 | 100.84 |
102.61
|
99.83
|
690K | 1.26% | ||||
| Mar 1, 2023 | 101.11 | 99 |
102.58
|
98.08
|
928K | 3.47% | ||||
| Feb 28, 2023 | 97.72 | 97.57 |
99.19
|
97
|
702K | 1.09% | ||||
| Feb 27, 2023 | 96.67 | 96.43 |
97.92
|
94.99
|
865K | -0.52% | ||||
| Feb 24, 2023 | 97.18 | 92.11 |
98.46
|
89
|
2.0M | 0.27% | ||||
| Feb 23, 2023 | 96.92 | 94.99 |
97.79
|
94.16
|
1.4M | 3.95% | ||||
| Feb 22, 2023 | 93.24 | 93.14 |
94.03
|
92.44
|
710K | 0.31% | ||||
| Feb 21, 2023 | 92.95 | 95.24 |
95.88
|
92.43
|
668K | -3.61% | ||||
| Feb 17, 2023 | 96.43 | 98.06 |
98.47
|
96.41
|
876K | -2.49% | ||||
| Feb 16, 2023 | 98.89 | 98.39 |
100.04
|
98.39
|
429K | -0.83% | ||||
| Feb 15, 2023 | 99.72 | 96.4 |
99.8
|
96.09
|
415K | 1.81% | ||||
| Feb 14, 2023 | 97.95 | 96.16 |
98.44
|
96.13
|
426K | 1.45% | ||||
| Feb 13, 2023 | 96.55 | 94.89 |
96.6
|
94.2
|
445K | 2.02% | ||||
| Feb 10, 2023 | 94.64 | 94.66 |
95.59
|
93.49
|
342K | -0.24% | ||||
| Feb 9, 2023 | 94.87 | 97.07 |
97.82
|
94.69
|
447K | -1.54% | ||||
| Feb 8, 2023 | 96.35 | 98.2 |
98.2
|
95.47
|
405K | -2.27% | ||||
| Feb 7, 2023 | 98.59 | 96.95 |
98.84
|
96.04
|
388K | 1.13% | ||||
| Feb 6, 2023 | 97.49 | 97.4 |
98.59
|
96.99
|
350K | -1.19% | ||||
| Feb 3, 2023 | 98.66 | 98 |
100.14
|
97.72
|
617K | 0.23% | ||||
| Feb 2, 2023 | 98.43 | 98.72 |
100.44
|
97.16
|
739K | 0.73% | ||||
| Feb 1, 2023 | 97.72 | 97.63 |
98.8
|
96.11
|
286K | -0.52% | ||||
| Jan 31, 2023 | 98.23 | 96.5 |
98.24
|
96.5
|
425K | 1.90% | ||||
| Jan 30, 2023 | 96.4 | 95.5 |
97.25
|
95.16
|
292K | -0.24% | ||||
| Jan 27, 2023 | 96.63 | 96.27 |
97.21
|
95.78
|
423K | 0.07% | ||||
| Jan 26, 2023 | 96.56 | 97.41 |
97.5
|
95.79
|
365K | 0.52% | ||||
| Jan 25, 2023 | 96.06 | 95.93 |
96.51
|
95.06
|
388K | -0.83% | ||||
| Jan 24, 2023 | 96.86 | 97.34 |
98
|
95.81
|
360K | -0.23% | ||||
| Jan 23, 2023 | 97.08 | 96.17 |
97.15
|
94.46
|
435K | 1.96% | ||||
| Jan 20, 2023 | 95.21 | 93.15 |
95.3
|
92.25
|
450K | 2.80% | ||||
| Jan 19, 2023 | 92.62 | 92.69 |
93.5
|
91.35
|
513K | -1.13% | ||||
| Jan 18, 2023 | 93.68 | 95.36 |
96.43
|
93.37
|
463K | -1.48% | ||||
| Jan 17, 2023 | 95.09 | 97.61 |
97.96
|
94.75
|
604K | -3.01% | ||||
| Jan 13, 2023 | 98.04 | 96.67 |
98.28
|
95.87
|
433K | 1.53% | ||||
| Jan 12, 2023 | 96.56 | 96.85 |
97.03
|
95.01
|
480K | 0.60% | ||||
| Jan 11, 2023 | 95.98 | 96.58 |
96.69
|
95.57
|
529K | 0.07% | ||||
| Jan 10, 2023 | 95.91 | 93.5 |
96
|
93.5
|
856K | 2.03% | ||||
| Jan 9, 2023 | 94 | 92.04 |
96.22
|
91.48
|
1.1M | 2.60% | ||||
| Jan 6, 2023 | 91.62 | 89.33 |
91.99
|
88.88
|
809K | 3.95% | ||||
| Jan 5, 2023 | 88.14 | 86.96 |
88.78
|
85.66
|
874K | 1.04% | ||||
| Jan 4, 2023 | 87.23 | 87.1 |
88.48
|
86.39
|
539K | 1.11% | ||||
| Jan 3, 2023 | 86.27 | 85.82 |
86.71
|
84.89
|
591K | 1.10% | ||||
| Dec 30 | 85.33 | 83.48 |
85.49
|
83.41
|
394K | 1.10% | ||||
| Dec 29 | 84.4 | 83.52 |
85.33
|
83.52
|
464K | 1.87% | ||||
| Dec 28 | 82.85 | 84.11 |
84.92
|
82.79
|
530K | -1.66% | ||||
| Dec 27 | 84.25 | 84.19 |
84.6
|
83.38
|
356K | -0.88% | ||||
| Dec 23 | 85 | 83.57 |
85.3
|
83.18
|
535K | 1.80% | ||||
| Dec 22 | 83.5 | 85.26 |
85.45
|
81.36
|
824K | -3.58% | ||||
| Dec 21 | 86.6 | 86.22 |
87.58
|
85.84
|
722K | 1.22% | ||||
| Dec 20 | 85.56 | 84.73 |
85.91
|
84.12
|
687K | 0.18% | ||||
| Dec 19 | 85.41 | 85.77 |
85.96
|
84.64
|
601K | -0.11% | ||||
| Dec 16 | 85.5 | 85.66 |
86.94
|
84.26
|
1.1M | -1.19% | ||||
| Dec 15 | 86.53 | 88.14 |
88.14
|
86.13
|
581K | -2.94% | ||||
| Dec 14 | 89.15 | 89.33 |
91.33
|
89.01
|
679K | -0.24% | ||||
| Dec 13 | 89.36 | 90.27 |
91.18
|
87.81
|
757K | 2.56% | ||||
| Dec 12 | 87.13 | 88.77 |
89.55
|
86.64
|
715K | -1.31% | ||||
| Dec 9 | 88.29 | 89.08 |
91.68
|
87.92
|
848K | -0.76% | ||||
| Dec 8 | 88.97 | 87.71 |
88.99
|
87.36
|
742K | 2.44% | ||||
| Dec 7 | 86.85 | 86.15 |
87.17
|
85.7
|
680K | 0.24% | ||||
| Dec 6 | 86.64 | 86.77 |
87.08
|
85.64
|
690K | 0.09% | ||||
| Dec 5 | 86.56 | 87.01 |
88.54
|
85.48
|
731K | -0.9% | ||||
| Dec 2 | 87.35 | 88.39 |
88.94
|
86.98
|
842K | -1.93% | ||||
| Dec 1 | 89.07 | 91.22 |
91.23
|
87.52
|
696K | -1.94% | ||||
| Nov 30 | 90.83 | 87.33 |
91.05
|
86.81
|
529K | 4% | ||||
| Nov 29 | 87.34 | 86.89 |
88
|
86.7
|
344K | 0.88% | ||||
| Nov 28 | 86.58 | 89.44 |
90.39
|
86.06
|
607K | -4.67% | ||||
| Nov 25 | 90.82 | 89.56 |
91.5
|
89.43
|
245K | 1.02% | ||||
| Nov 23 | 89.9 | 91.56 |
92.55
|
89.57
|
738K | -2.3% | ||||
| Nov 22 | 92.02 | 94.53 |
94.62
|
91.48
|
671K | -1.73% | ||||
| Nov 21 | 93.64 | 93.13 |
94.15
|
92.75
|
643K | 0.04% | ||||
| Nov 18 | 93.6 | 92.85 |
93.6
|
91.88
|
494K | 2.22% | ||||
| Nov 17 | 91.57 | 90.12 |
91.8
|
89.92
|
456K | -0.24% | ||||
| Nov 16 | 91.79 | 91.06 |
92.2
|
90.97
|
359K | -0.33% | ||||
| Nov 15 | 92.09 | 92.05 |
94.35
|
91.43
|
492K | 1.16% | ||||
| Nov 14 | 91.03 | 94.84 |
95.68
|
90.52
|
752K | -4.87% | ||||
| Nov 11 | 95.69 | 92.03 |
96.54
|
91.64
|
745K | 4.52% | ||||
| Nov 10 | 91.55 | 91 |
93.53
|
91
|
837K | 3.90% | ||||
| Nov 9 | 88.11 | 89.06 |
89.32
|
87.68
|
1.2M | -2.02% | ||||
| Nov 8 | 89.93 | 90.55 |
91.58
|
89.06
|
760K | -0.91% | ||||
| Nov 7 | 90.76 | 88.57 |
91.33
|
87.53
|
1.6M | 4.74% | ||||
| Nov 4 | 86.65 | 80.88 |
87.29
|
80.88
|
2.2M | 17.16% | ||||
| Nov 3 | 73.96 | 75.69 |
75.69
|
71.14
|
1.8M | -2.94% | ||||
| Nov 2 | 76.2 | 77.97 |
79.31
|
76.1
|
789K | -2.83% | ||||
| Nov 1 | 78.42 | 77.78 |
79.07
|
76.75
|
647K | 1.74% | ||||
| Oct 31 | 77.08 | 76.69 |
77.4
|
76.04
|
807K | 0.47% | ||||
| Oct 28 | 76.72 | 76.1 |
77.04
|
75.6
|
971K | 1.40% | ||||
| Oct 27 | 75.66 | 76.29 |
78.38
|
75.49
|
759K | -0.22% | ||||
| Oct 26 | 75.83 | 76.95 |
77.43
|
75.75
|
486K | -0.69% | ||||
| Oct 25 | 76.36 | 75.25 |
77.08
|
75.21
|
514K | 1.06% | ||||
| Oct 24 | 75.56 | 75.36 |
75.81
|
73.95
|
573K | 0.35% | ||||
| Oct 21 | 75.3 | 74.08 |
75.97
|
73.62
|
618K | 1.76% | ||||
| Oct 20 | 74 | 73.56 |
76.36
|
73.31
|
1.1M | 1.22% | ||||
| Oct 19 | 73.11 | 71.34 |
73.17
|
71.34
|
564K | 0.58% | ||||
| Oct 18 | 72.69 | 72.11 |
73.54
|
71.56
|
679K | 2.97% | ||||
| Oct 17 | 70.59 | 69.26 |
71.07
|
68.48
|
629K | 3.87% | ||||
| Oct 14 | 67.96 | 70.21 |
70.99
|
67.45
|
852K | -3.14% | ||||
| Oct 13 | 70.16 | 64.6 |
70.33
|
63.78
|
1.4M | 7.07% | ||||
| Oct 12 | 65.53 | 64.63 |
65.72
|
64.01
|
965K | 1.50% | ||||
| Oct 11 | 64.56 | 62.98 |
65.15
|
62.36
|
734K | 2.09% | ||||
| Oct 10 | 63.24 | 65.96 |
66.39
|
63.2
|
579K | -3.49% | ||||
| Oct 7 | 65.53 | 67.35 |
67.97
|
65.32
|
743K | -2.92% | ||||
| Oct 6 | 67.5 | 67.46 |
69.44
|
66.95
|
826K | -0.66% | ||||
| Oct 5 | 67.95 | 67.43 |
68.54
|
66.06
|
533K | -1.58% | ||||
| Oct 4 | 69.04 | 68.01 |
69.78
|
68
|
728K | 3.21% | ||||
| Oct 3 | 66.89 | 64.16 |
67.67
|
63.12
|
960K | 5.34% | ||||
| Sep 30 | 63.5 | 65.05 |
67.14
|
63.36
|
1.0M | -3.2% | ||||
| Sep 29 | 65.6 | 70.03 |
70.49
|
65.14
|
1.0M | -7.32% | ||||
| Sep 28 | 70.78 | 70.47 |
71.47
|
69.29
|
1.3M | 0.88% | ||||
| Sep 27 | 70.16 | 72.27 |
72.79
|
69.2
|
568K | -2.23% | ||||
| Sep 26 | 71.76 | 72.21 |
73.43
|
71.05
|
624K | -1.62% | ||||
| Sep 23 | 72.94 | 74.76 |
75.03
|
71.6
|
1.2M | -4.17% | ||||
| Sep 22 | 76.11 | 78.36 |
79.16
|
75.41
|
920K | -2.87% | ||||
| Sep 21 | 78.36 | 80.7 |
82.07
|
78.33
|
576K | -2.1% | ||||
| Sep 20 | 80.04 | 81.69 |
81.69
|
79.13
|
627K | -2.02% | ||||
| Sep 19 | 81.69 | 79.94 |
82.29
|
79.94
|
405K | 0.96% | ||||
| Sep 16 | 80.91 | 81.61 |
81.61
|
79.55
|
1.0M | -1.7% | ||||
| Sep 15 | 82.31 | 82.27 |
83.96
|
81.86
|
707K | -0.89% | ||||
| Sep 14 | 83.05 | 81.83 |
83.18
|
80.5
|
576K | 1.33% | ||||
| Sep 13 | 81.96 | 80.48 |
82.98
|
80.26
|
664K | -1.49% | ||||
| Sep 12 | 83.2 | 84.35 |
86.57
|
82.97
|
700K | 0.84% | ||||
| Sep 9 | 82.51 | 80.52 |
82.82
|
80.52
|
670K | 3.43% | ||||
| Sep 8 | 79.77 | 79.59 |
80.15
|
78.88
|
432K | -0.39% | ||||
| Sep 7 | 80.08 | 77.1 |
80.15
|
77.1
|
568K | 3.06% | ||||
| Sep 6 | 77.7 | 79.19 |
79.9
|
76.85
|
587K | -1.52% | ||||
| Sep 2 | 78.9 | 80.37 |
80.9
|
78.56
|
421K | -0.55% | ||||
| Sep 1 | 79.34 | 79.71 |
79.71
|
77.82
|
369K | -1.44% | ||||
| Aug 31 | 80.5 | 80.76 |
81.76
|
79.96
|
441K | -0.62% | ||||
| Aug 30 | 81 | 83.96 |
83.96
|
80.01
|
729K | -3.4% | ||||
| Aug 29 | 83.85 | 83.21 |
84.9
|
82.75
|
377K | 0.12% | ||||
| Aug 26 | 83.75 | 85.5 |
86
|
83.5
|
458K | -1.77% | ||||
| Aug 25 | 85.26 | 85 |
86.5
|
84.85
|
349K | 0.80% | ||||
| Aug 24 | 84.58 | 82.75 |
85.28
|
82.55
|
580K | 2.83% | ||||
| Aug 23 | 82.25 | 81.22 |
83.23
|
81.22
|
388K | 1.58% | ||||
| Aug 22 | 80.97 | 81.29 |
81.95
|
80.47
|
443K | -1.4% | ||||
| Aug 19 | 82.12 | 82.25 |
82.55
|
81.16
|
459K | -1.05% | ||||
| Aug 18 | 82.99 | 82.35 |
83.68
|
81.44
|
346K | 1.47% | ||||
| Aug 17 | 81.79 | 81.65 |
82.19
|
80.61
|
451K | -0.76% | ||||
| Aug 16 | 82.42 | 81.99 |
82.65
|
81.53
|
388K | 0.23% | ||||
| Aug 15 | 82.23 | 82.97 |
82.97
|
81.26
|
475K | -1.11% | ||||
| Aug 12 | 83.15 | 81.64 |
83.26
|
81.01
|
397K | 1.71% | ||||
| Aug 11 | 81.75 | 81.14 |
82.62
|
81.06
|
409K | 1.49% | ||||
| Aug 10 | 80.55 | 80.38 |
81.52
|
80.32
|
461K | 1.17% | ||||
| Aug 9 | 79.62 | 80.48 |
80.68
|
79.4
|
617K | -1.52% | ||||
| Aug 8 | 80.85 | 84 |
84.22
|
80.12
|
662K | -0.54% | ||||
| Aug 5 | 81.29 | 79.2 |
84.74
|
78.03
|
789K | 1.31% | ||||
| Aug 4 | 80.24 | 79.43 |
80.27
|
78.77
|
570K | 0.65% | ||||
| Aug 3 | 79.72 | 79.4 |
80.07
|
78.4
|
406K | 0.77% | ||||
| Aug 2 | 79.11 | 77.83 |
80.68
|
77.61
|
703K | 1.25% | ||||
| Aug 1 | 78.13 | 78.08 |
78.91
|
76.28
|
591K | -1.01% | ||||
| Jul 29 | 78.93 | 79.04 |
79.63
|
78.21
|
607K | -0.04% | ||||
| Jul 28 | 78.96 | 76.98 |
79.97
|
75.76
|
1.4M | 6.65% | ||||
| Jul 27 | 74.04 | 72.02 |
74.25
|
71.98
|
902K | 3.26% | ||||
| Jul 26 | 71.7 | 67.85 |
71.81
|
67.56
|
1.6M | 4.89% | ||||
| Jul 25 | 68.36 | 64.26 |
69.12
|
62.64
|
4.2M | -5.74% | ||||
| Jul 22 | 72.52 | 73.23 |
73.99
|
71.65
|
324K | -1.02% | ||||
| Jul 21 | 73.27 | 72.59 |
73.29
|
71.7
|
360K | -0.33% | ||||
| Jul 20 | 73.51 | 73.8 |
74.22
|
72.67
|
360K | -0.38% | ||||
| Jul 19 | 73.79 | 70.88 |
73.85
|
70.62
|
503K | 4.47% | ||||
| Jul 18 | 70.63 | 71.7 |
72.81
|
70.59
|
307K | -1.23% | ||||
| Jul 15 | 71.51 | 72.01 |
72.27
|
69.97
|
346K | 0.73% | ||||
| Jul 14 | 70.99 | 70.69 |
71.14
|
69.55
|
386K | -0.71% | ||||
| Jul 13 | 71.5 | 70.62 |
72.16
|
70.02
|
346K | 0.34% | ||||
| Jul 12 | 71.26 | 71.13 |
72.53
|
70.8
|
341K | -0.61% | ||||
| Jul 11 | 71.7 | 71.58 |
72.43
|
71.08
|
374K | -1.31% | ||||
| Jul 8 | 72.65 | 73.01 |
73.52
|
71.76
|
317K | -0.44% | ||||
| Jul 7 | 72.97 | 71.31 |
73.3
|
71.31
|
337K | 2.96% | ||||
| Jul 6 | 70.87 | 71.44 |
71.82
|
69.05
|
761K | -1.3% | ||||
| Jul 5 | 71.8 | 71.22 |
72.04
|
69.01
|
469K | -0.39% | ||||
| Jul 1 | 72.08 | 71.25 |
72.29
|
69.5
|
476K | 0.59% | ||||
| Jun 30 | 71.66 | 69.91 |
72.52
|
69.72
|
462K | 0.50% | ||||
| Jun 29 | 71.3 | 72.76 |
72.76
|
70.49
|
662K | -2.06% | ||||
| Jun 28 | 72.8 | 75.56 |
76.45
|
72.78
|
459K | -2.97% | ||||
| Jun 27 | 75.03 | 73.81 |
75.34
|
73.57
|
344K | 1.98% | ||||
| Jun 24 | 73.57 | 71.24 |
73.82
|
71.11
|
731K | 4.50% | ||||
| Jun 23 | 70.4 | 72.2 |
72.27
|
69.68
|
796K | -2.92% | ||||
| Jun 22 | 72.52 | 72.7 |
74.6
|
72.51
|
609K | -1.52% | ||||
| Jun 21 | 73.64 | 71.7 |
73.87
|
70.06
|
859K | 6.11% | ||||
| Jun 17 | 69.4 | 68.17 |
70.12
|
67.31
|
2.0M | 1.06% | ||||
| Jun 16 | 68.67 | 73.2 |
73.62
|
68.03
|
1.4M | -9.01% | ||||
| Jun 15 | 75.47 | 77 |
77.06
|
74.23
|
986K | -1.95% | ||||
| Jun 14 | 76.97 | 78.63 |
79.73
|
76.6
|
583K | -2.5% | ||||
| Jun 13 | 78.94 | 80.67 |
81.22
|
78.16
|
711K | -4.25% | ||||
| Jun 10 | 82.44 | 83.45 |
84.48
|
82.09
|
1.4M | -3.23% | ||||
| Jun 9 | 85.19 | 85.81 |
86.49
|
85.11
|
525K | -0.88% | ||||
| Jun 8 | 85.95 | 87.08 |
87.08
|
85.17
|
484K | -1.39% | ||||
| Jun 7 | 87.16 | 83.87 |
87.21
|
83.5
|
707K | 2.54% | ||||
| Jun 6 | 85 | 86.47 |
92.03
|
84.53
|
1.4M | 4.74% | ||||
| Jun 3 | 81.15 | 82.17 |
82.28
|
80.33
|
616K | -2.44% | ||||
| Jun 2 | 83.18 | 83.47 |
83.77
|
82.18
|
723K | -0.43% | ||||
| Jun 1 | 83.54 | 84.15 |
84.83
|
81.53
|
452K | -0.06% | ||||
| May 31 | 83.59 | 83.5 |
84.44
|
83.13
|
611K | -0.82% | ||||
| May 27 | 84.28 | 83.78 |
84.99
|
83.44
|
424K | 1.43% | ||||
| May 26 | 83.09 | 82.71 |
84.28
|
81.39
|
583K | 2.33% | ||||
| May 25 | 81.2 | 79.76 |
81.97
|
78.39
|
534K | 2.64% | ||||
| May 24 | 79.11 | 79.07 |
79.23
|
77.59
|
393K | -0.62% | ||||
| May 23 | 79.6 | 80.79 |
81.57
|
79.35
|
535K | -0.81% | ||||
| May 20 | 80.25 | 79.02 |
80.44
|
77.67
|
959K | 2.62% | ||||
| May 19 | 78.2 | 77 |
78.83
|
76.63
|
689K | 0.21% | ||||
| May 18 | 78.04 | 79.33 |
82.05
|
77.88
|
765K | -2.41% | ||||
| May 17 | 79.97 | 79.04 |
81.1
|
77.85
|
1.0M | 2.29% | ||||
| May 16 | 78.18 | 77.51 |
79.69
|
76.08
|
740K | 0.57% | ||||
| May 13 | 77.74 | 77.68 |
78.75
|
76.88
|
663K | 2.78% | ||||
| May 12 | 75.64 | 74.38 |
75.75
|
73.91
|
828K | 0.56% | ||||
| May 11 | 75.22 | 75.64 |
78.14
|
74.71
|
815K | -0.67% | ||||
| May 10 | 75.73 | 74.6 |
77.79
|
74.11
|
810K | 1.38% | ||||
| May 9 | 74.7 | 75.19 |
76.68
|
73.63
|
1.1M | -3.02% | ||||
| May 6 | 77.03 | 72.55 |
78.61
|
71.88
|
1.7M | 3.48% | ||||
| May 5 | 74.44 | 76.46 |
76.75
|
73.39
|
927K | -3.2% | ||||
| May 4 | 76.9 | 74.15 |
76.95
|
73.62
|
616K | 4.30% | ||||
| May 3 | 73.73 | 73.04 |
74.24
|
72.41
|
524K | 1.35% | ||||
| May 2 | 72.75 | 71.97 |
73.48
|
70.77
|
669K | 1.03% | ||||
| Apr 29 | 72.01 | 72.79 |
73.69
|
71.89
|
551K | -1.1% | ||||
| Apr 28 | 72.81 | 72.8 |
73.23
|
70.9
|
522K | 0.66% | ||||
| Apr 27 | 72.33 | 72.22 |
73.42
|
71.19
|
446K | 0.06% | ||||
| Apr 26 | 72.29 | 74.19 |
75.01
|
72.26
|
501K | -3.78% | ||||
| Apr 25 | 75.13 | 74.99 |
75.63
|
73.41
|
571K | -0.79% | ||||
| Apr 22 | 75.73 | 78.61 |
78.77
|
75.66
|
605K | -4.07% | ||||
| Apr 21 | 78.94 | 82.35 |
82.35
|
78.37
|
393K | -3.25% | ||||
| Apr 20 | 81.59 | 81.77 |
83.2
|
81.32
|
293K | 0.78% | ||||
| Apr 19 | 80.96 | 79 |
81.63
|
78.81
|
467K | 2.75% | ||||
| Apr 18 | 78.79 | 79.8 |
80.46
|
78.29
|
294K | -1.2% | ||||
| Apr 14 | 79.75 | 78.9 |
80.33
|
77.46
|
611K | 1.46% | ||||
| Apr 13 | 78.6 | 79.64 |
80.51
|
77.43
|
567K | -2.09% | ||||
| Apr 12 | 80.28 | 81.42 |
82.33
|
79.76
|
444K | -0.47% | ||||
| Apr 11 | 80.66 | 78.74 |
81.01
|
78.61
|
624K | 1.36% | ||||
| Apr 8 | 79.58 | 79.34 |
80.51
|
78.26
|
510K | 0.99% | ||||
| Apr 7 | 78.8 | 78.9 |
79.81
|
76.98
|
874K | -0.83% | ||||
| Apr 6 | 79.46 | 81.13 |
81.13
|
78.98
|
750K | -2.22% | ||||
| Apr 5 | 81.26 | 83.34 |
83.62
|
80.58
|
1.0M | -2.95% | ||||
| Apr 4 | 83.73 | 87.3 |
87.71
|
83.38
|
900K | -4.42% | ||||
| Apr 1 | 87.6 | 87.39 |
89.24
|
86.28
|
527K | 0.57% | ||||
| Mar 31 | 87.1 | 85.52 |
88.2
|
85.42
|
1.1M | 1.13% | ||||
| Mar 30 | 86.13 | 86.9 |
88.04
|
85.58
|
499K | -0.92% | ||||
| Mar 29 | 86.93 | 87.01 |
87.84
|
85.76
|
559K | 0.88% | ||||
| Mar 28 | 86.17 | 86.96 |
87.29
|
84.56
|
398K | -1.67% | ||||
| Mar 25 | 87.63 | 87.29 |
88.34
|
86.66
|
310K | 0.82% | ||||
| Mar 24 | 86.92 | 86.58 |
87.56
|
85.46
|
438K | 0.24% | ||||
| Mar 23 | 86.71 | 88.11 |
88.58
|
86.5
|
320K | -2.11% | ||||
| Mar 22 | 88.58 | 88.12 |
89.54
|
87.68
|
542K | 0.65% | ||||
| Mar 21 | 88.01 | 88.49 |
89.83
|
87.63
|
519K | -0.62% | ||||
| Mar 18 | 88.56 | 88.05 |
89.1
|
86.65
|
1.3M | 1.52% | ||||
| Mar 17 | 87.23 | 84.12 |
87.74
|
84.12
|
606K | 1.51% | ||||
| Mar 16 | 85.93 | 83.26 |
86.18
|
83.26
|
712K | 3.64% | ||||
| Mar 15 | 82.91 | 81.67 |
83.18
|
80.64
|
648K | 0.07% | ||||
| Mar 14 | 82.85 | 86 |
86.61
|
82.48
|
835K | -2.96% | ||||
| Mar 11 | 85.38 | 82.42 |
85.77
|
82.14
|
829K | 4.17% | ||||
| Mar 10 | 81.96 | 78.62 |
82.37
|
78.1
|
612K | 2.96% | ||||
| Mar 9 | 79.6 | 78.69 |
81.59
|
78.44
|
880K | 2.33% | ||||
| Mar 8 | 77.79 | 73.9 |
81.33
|
73.9
|
1.8M | 8.13% | ||||
| Mar 7 | 71.94 | 75.29 |
76.33
|
71.85
|
976K | -3.95% | ||||
| Mar 4 | 74.9 | 76.14 |
76.32
|
73.36
|
767K | -2.54% | ||||
| Mar 3 | 76.85 | 78.11 |
78.47
|
76.12
|
662K | -0.7% | ||||
| Mar 2 | 77.39 | 76.66 |
79.16
|
76.1
|
1.0M | 1.15% | ||||
| Mar 1 | 76.51 | 78 |
78.23
|
74.92
|
1.1M | -2.86% | ||||
| Feb 28 | 78.76 | 77.47 |
79.13
|
75.61
|
1.7M | -0.37% | ||||
| Feb 25 | 79.05 | 89.7 |
89.7
|
77.17
|
2.7M | -13.08% | ||||
| Feb 24 | 90.95 | 84.52 |
91.26
|
84.01
|
781K | 4.58% | ||||
| Feb 23 | 86.97 | 88.83 |
89.43
|
86.82
|
566K | -1.36% | ||||
| Feb 22 | 88.17 | 91.69 |
91.69
|
87.47
|
375K | -3.64% | ||||
| Feb 18 | 91.5 | 92.6 |
92.93
|
90.31
|
288K | -1.63% | ||||
| Feb 17 | 93.02 | 93.32 |
94.33
|
92.85
|
375K | -1.23% | ||||
| Feb 16 | 94.18 | 92.8 |
95
|
92.77
|
510K | 1.40% | ||||
| Feb 15 | 92.88 | 90.62 |
93.02
|
90.62
|
470K | 4.13% | ||||
| Feb 14 | 89.2 | 89.07 |
90.89
|
88.45
|
534K | 0.12% | ||||
| Feb 11 | 89.09 | 90.39 |
91.4
|
88.08
|
382K | -1.19% | ||||
| Feb 10 | 90.16 | 91.01 |
92.6
|
89.48
|
415K | -1.81% | ||||
| Feb 9 | 91.82 | 89.38 |
92.22
|
89.38
|
658K | 4.01% | ||||
| Feb 8 | 88.28 | 85.86 |
88.92
|
85.74
|
424K | 3.28% | ||||
| Feb 7 | 85.48 | 84.72 |
86.37
|
84.41
|
394K | 0.75% | ||||
| Feb 4 | 84.84 | 84.25 |
85.51
|
83.57
|
410K | 0.31% | ||||
| Feb 3 | 84.58 | 84.61 |
85.94
|
84.06
|
380K | -0.72% | ||||
| Feb 2 | 85.19 | 87.41 |
87.41
|
84.68
|
486K | -2.34% | ||||
| Feb 1 | 87.23 | 86.42 |
87.38
|
85.34
|
365K | 1.28% | ||||
| Jan 31 | 86.13 | 84.4 |
86.21
|
84.11
|
476K | 1.17% | ||||
| Jan 28 | 85.13 | 83.44 |
85.21
|
82.08
|
418K | 1.78% | ||||
| Jan 27 | 83.64 | 86.86 |
88.72
|
82.25
|
914K | -3.3% | ||||
| Jan 26 | 86.49 | 88.8 |
89.84
|
85.86
|
589K | -1.23% | ||||
| Jan 25 | 87.57 | 88.42 |
89
|
85.93
|
613K | -2.19% | ||||
| Jan 24 | 89.53 | 86.87 |
89.73
|
83.91
|
772K | 0.77% | ||||
| Jan 21 | 88.85 | 89.33 |
91.15
|
88.23
|
746K | -1.4% | ||||
| Jan 20 | 90.11 | 91.1 |
92.25
|
89.85
|
462K | -0.87% | ||||
| Jan 19 | 90.9 | 94.18 |
94.9
|
90.71
|
493K | -3.49% | ||||
| Jan 18 | 94.19 | 95.51 |
95.97
|
93.33
|
456K | -2.33% | ||||
| Jan 14 | 96.44 | 93.54 |
96.61
|
93.04
|
512K | 2.09% | ||||
| Jan 13 | 94.47 | 94.2 |
95.92
|
94.2
|
362K | 0.59% | ||||
| Jan 12 | 93.92 | 96.79 |
97.35
|
93.19
|
763K | -2.74% | ||||
| Jan 11 | 96.57 | 95.33 |
96.62
|
93.67
|
425K | 1.92% | ||||
| Jan 10 | 94.75 | 93.57 |
94.97
|
91.99
|
522K | 0.84% | ||||
| Jan 7 | 93.96 | 94.7 |
96.24
|
92.92
|
559K | -0.55% | ||||
| Jan 6 | 94.48 | 95.02 |
95.21
|
92.89
|
389K | 0.43% | ||||
| Jan 5 | 94.08 | 96.35 |
99
|
94
|
694K | -2.08% | ||||
| Jan 4 | 96.08 | 94.76 |
96.76
|
94.31
|
593K | 2.02% | ||||
| Jan 3 | 94.18 | 92.97 |
94.46
|
92.37
|
441K | 2.06% | ||||
| Dec 31 | 92.28 | 92.14 |
93.13
|
92.03
|
264K | 0.33% | ||||
| Dec 30 | 91.98 | 92 |
92.99
|
91.45
|
433K | 0.12% | ||||
| Dec 29 | 91.87 | 92.18 |
92.53
|
91.4
|
340K | 0.02% | ||||
| Dec 28 | 91.85 | 91.85 |
92.81
|
91.56
|
272K | -0.2% | ||||
| Dec 27 | 92.03 | 92.06 |
92.31
|
91.01
|
390K | 0.81% | ||||
| Dec 23 | 91.29 | 91.13 |
92.25
|
91
|
222K | 0.60% | ||||
| Dec 22 | 90.75 | 90.28 |
91.17
|
89.95
|
442K | 0.54% | ||||
| Dec 21 | 90.26 | 88.88 |
90.67
|
88.14
|
540K | 2.92% | ||||
| Dec 20 | 87.7 | 85.5 |
88.62
|
84.46
|
672K | 1.36% | ||||
| Dec 17 | 86.52 | 86.77 |
87.98
|
85.42
|
1.1M | -1.66% | ||||
| Dec 16 | 87.98 | 89.87 |
90.42
|
87.44
|
314K | -0.81% | ||||
| Dec 15 | 88.7 | 88.64 |
89.66
|
85.42
|
572K | -0.19% | ||||
| Dec 14 | 88.87 | 89.64 |
90.98
|
87.97
|
526K | -0.99% | ||||
| Dec 13 | 89.76 | 92.01 |
92.65
|
88.73
|
411K | -2.38% | ||||
| Dec 10 | 91.95 | 93.33 |
94.02
|
90.88
|
357K | -1.4% | ||||
| Dec 9 | 93.26 | 94.03 |
95.35
|
92.86
|
642K | -1.9% | ||||
| Dec 8 | 95.07 | 96.25 |
96.33
|
94.61
|
861K | -0.86% | ||||
| Dec 7 | 95.89 | 93.24 |
95.91
|
92.28
|
789K | 4.13% | ||||
| Dec 6 | 92.09 | 90.37 |
92.89
|
89.74
|
817K | 3.41% | ||||
| Dec 3 | 89.05 | 92.4 |
92.84
|
87.21
|
642K | -3.27% | ||||
| Dec 2 | 92.06 | 90.89 |
93.76
|
90.47
|
517K | 2.07% | ||||
| Dec 1 | 90.19 | 94.51 |
94.72
|
90.19
|
581K | -2.15% | ||||
| Nov 30 | 92.17 | 97.18 |
97.2
|
92.05
|
646K | -5.75% | ||||
| Nov 29 | 97.79 | 99.31 |
99.63
|
96.14
|
450K | 0.07% | ||||
| Nov 26 | 97.72 | 98 |
98.95
|
96.51
|
295K | -2.84% | ||||
| Nov 24 | 100.58 | 101.41 |
101.98
|
99.28
|
527K | -0.97% | ||||
| Nov 23 | 101.57 | 98.45 |
101.81
|
97.5
|
1.0M | 3.77% | ||||
| Nov 22 | 97.88 | 101.59 |
101.94
|
97.78
|
633K | -3.07% | ||||
| Nov 19 | 100.98 | 96 |
102.8
|
95.78
|
1.5M | 4.34% | ||||
| Nov 18 | 96.78 | 94.73 |
97.23
|
93.33
|
926K | 2.20% | ||||
| Nov 17 | 94.7 | 95.81 |
96.66
|
94.3
|
473K | -1.01% | ||||
| Nov 16 | 95.67 | 94.37 |
97.36
|
94.37
|
635K | 2.06% | ||||
| Nov 15 | 93.74 | 96.5 |
96.5
|
93.59
|
483K | -2.01% | ||||
| Nov 12 | 95.66 | 96.41 |
96.66
|
94.42
|
318K | -0.05% | ||||
| Nov 11 | 95.71 | 95.26 |
96.53
|
94.37
|
465K | 0.48% | ||||
| Nov 10 | 95.25 | 95.87 |
97.55
|
94.4
|
565K | -1.31% | ||||
| Nov 9 | 96.51 | 99.18 |
100.54
|
96.18
|
734K | -3.1% | ||||
| Nov 8 | 99.6 | 96.74 |
104.21
|
95.75
|
2.1M | 6.14% | ||||
| Nov 5 | 93.84 | 89.71 |
95.26
|
85.44
|
1.3M | 4.80% | ||||
| Nov 4 | 89.54 | 90.74 |
91.07
|
88.7
|
687K | -0.32% | ||||
| Nov 3 | 89.83 | 89.16 |
89.85
|
87.89
|
642K | -0.01% | ||||
| Nov 2 | 89.84 | 90.92 |
90.92
|
88.57
|
791K | -1.27% | ||||
| Nov 1 | 91 | 89.99 |
91.99
|
89.61
|
764K | 2.10% | ||||
| Oct 29 | 89.13 | 89.44 |
91.61
|
88.7
|
575K | -0.59% | ||||
| Oct 28 | 89.66 | 87.24 |
89.71
|
86.88
|
546K | 3.52% | ||||
| Oct 27 | 86.61 | 89.05 |
89.05
|
86.34
|
771K | -2.7% | ||||
| Oct 26 | 89.01 | 89.71 |
90.87
|
88.97
|
666K | -0.22% | ||||
| Oct 25 | 89.21 | 88.73 |
89.58
|
87.64
|
850K | 0.76% | ||||
| Oct 22 | 88.54 | 89.04 |
90.44
|
88.45
|
564K | -0.32% | ||||
| Oct 21 | 88.82 | 87.3 |
88.96
|
86.83
|
421K | 1.55% | ||||
| Oct 20 | 87.46 | 87.02 |
88.01
|
86.28
|
426K | 0.68% | ||||
| Oct 19 | 86.87 | 86.9 |
87.74
|
86.24
|
379K | 0.50% | ||||
| Oct 18 | 86.44 | 85.26 |
86.78
|
85.05
|
334K | 0.21% | ||||
| Oct 15 | 86.26 | 88.13 |
88.13
|
86.23
|
367K | -0.52% | ||||
| Oct 14 | 86.71 | 86.17 |
87.45
|
85.61
|
415K | 1.93% | ||||
| Oct 13 | 85.07 | 86.06 |
86.29
|
83.9
|
693K | -0.95% | ||||
| Oct 12 | 85.89 | 85.58 |
87
|
85.34
|
476K | 0.23% | ||||
| Oct 11 | 85.69 | 87.86 |
88.21
|
85.52
|
584K | -2.6% | ||||
| Oct 8 | 87.98 | 88.97 |
89.48
|
87.81
|
635K | -0.53% | ||||
| Oct 7 | 88.45 | 87.11 |
89.37
|
86.86
|
547K | 2.05% | ||||
| Oct 6 | 86.67 | 87.61 |
88.87
|
84.8
|
586K | -2.73% | ||||
| Oct 5 | 89.1 | 88.5 |
90.42
|
87.9
|
1.0M | 0.71% | ||||
| Oct 4 | 88.47 | 88.83 |
90.05
|
88.1
|
734K | -0.93% | ||||
| Oct 1 | 89.3 | 87.16 |
89.88
|
86.09
|
606K | 3.50% | ||||
| Sep 30 | 86.28 | 88.97 |
89.21
|
85.44
|
1.0M | -2.49% | ||||
| Sep 29 | 88.48 | 89.58 |
89.58
|
87.11
|
1.1M | -0.52% | ||||
| Sep 28 | 88.94 | 89.15 |
89.37
|
87.94
|
824K | -0.4% | ||||
| Sep 27 | 89.3 | 87.75 |
89.59
|
87.62
|
1.0M | 2.70% | ||||
| Sep 24 | 86.95 | 87.08 |
88.12
|
86.3
|
541K | -0.22% | ||||
| Sep 23 | 87.14 | 86.24 |
88.5
|
86.24
|
639K | 1.40% | ||||
| Sep 22 | 85.94 | 86.86 |
87.64
|
85.87
|
623K | 0.20% | ||||
| Sep 21 | 85.77 | 88.1 |
88.64
|
85.11
|
722K | -1.72% | ||||
| Sep 20 | 87.27 | 86.23 |
88.82
|
85.76
|
674K | -2.61% | ||||
| Sep 17 | 89.61 | 91.29 |
91.71
|
88.77
|
1.0M | -0.81% | ||||
| Sep 16 | 90.34 | 92.93 |
93.57
|
90.09
|
503K | -2.46% | ||||
| Sep 15 | 92.62 | 90.22 |
92.94
|
89.69
|
836K | 2.85% | ||||
| Sep 14 | 90.05 | 90.77 |
90.98
|
89.43
|
641K | -0.65% | ||||
| Sep 13 | 90.64 | 89.64 |
91.25
|
89.07
|
576K | 2.05% | ||||
| Sep 10 | 88.82 | 90.71 |
90.99
|
88.78
|
492K | -1.72% | ||||
| Sep 9 | 90.37 | 91.85 |
92.42
|
89.48
|
498K | -2.21% | ||||
| Sep 8 | 92.41 | 92.59 |
93.71
|
91.17
|
634K | 0.48% | ||||
| Sep 7 | 91.97 | 91.81 |
92.82
|
91.02
|
664K | 0.17% | ||||
| Sep 3 | 91.81 | 92.65 |
93.32
|
91.11
|
424K | -1.35% | ||||
| Sep 2 | 93.07 | 90.54 |
93.34
|
90.11
|
1.0M | 4.57% | ||||
| Sep 1 | 89 | 91.44 |
91.44
|
88.29
|
1.2M | -2.67% | ||||
| Aug 31 | 91.44 | 93.22 |
94.37
|
91.37
|
1.2M | -1.4% | ||||
| Aug 30 | 92.74 | 93.75 |
93.75
|
92.16
|
564K | -0.58% | ||||
| Aug 27 | 93.28 | 91.95 |
94.41
|
91.89
|
615K | 1.53% | ||||
| Aug 26 | 91.87 | 94.3 |
94.95
|
91.47
|
522K | -2.67% | ||||
| Aug 25 | 94.39 | 92.65 |
96.28
|
92.05
|
747K | 2.10% | ||||
| Aug 24 | 92.45 | 90.52 |
93.07
|
90.52
|
616K | 2.60% | ||||
| Aug 23 | 90.11 | 90.62 |
91.08
|
89.14
|
633K | 0.70% | ||||
| Aug 20 | 89.48 | 88.85 |
89.69
|
87.69
|
477K | 0.80% | ||||
| Aug 19 | 88.77 | 87.95 |
90.02
|
87.5
|
685K | -0.74% | ||||
| Aug 18 | 89.43 | 90.54 |
91.48
|
89.32
|
509K | -1.57% | ||||
| Aug 17 | 90.86 | 91.32 |
91.88
|
89.37
|
777K | -1.22% | ||||
| Aug 16 | 91.98 | 92.14 |
92.71
|
91.01
|
862K | -1.32% | ||||
| Aug 13 | 93.21 | 94.52 |
94.96
|
93.1
|
559K | -1.39% | ||||
| Aug 12 | 94.52 | 94.99 |
95.8
|
93.82
|
555K | -0.01% | ||||
| Aug 11 | 94.53 | 94.29 |
94.78
|
92.5
|
739K | 1.25% | ||||
| Aug 10 | 93.36 | 92.1 |
94.64
|
91.24
|
996K | 1.05% | ||||
| Aug 9 | 92.39 | 93.5 |
94.2
|
91.7
|
1.2M | -1.97% | ||||
| Aug 6 | 94.25 | 97.93 |
101
|
93.44
|
1.5M | -6.13% | ||||
| Aug 5 | 100.41 | 98.3 |
100.88
|
98.3
|
616K | 2.21% | ||||
| Aug 4 | 98.24 | 100.7 |
101.16
|
97.7
|
640K | -3.35% | ||||
| Aug 3 | 101.64 | 100.38 |
102.1
|
99.22
|
454K | 1.68% | ||||
| Aug 2 | 99.96 | 102.5 |
104.45
|
99.47
|
701K | -1.25% | ||||
| Jul 30 | 101.23 | 101.33 |
102.5
|
100.21
|
527K | -0.92% | ||||
| Jul 29 | 102.17 | 102.8 |
103.36
|
101.4
|
459K | 0.72% | ||||
| Jul 28 | 101.44 | 100.02 |
102.72
|
98.8
|
685K | 2.32% | ||||
| Jul 27 | 99.14 | 98.73 |
99.67
|
98.11
|
345K | -0.71% | ||||
| Jul 26 | 99.85 | 101.54 |
101.54
|
99.4
|
407K | -0.57% | ||||
| Jul 23 | 100.42 | 100.3 |
100.68
|
98.77
|
384K | 1.02% | ||||
| Jul 22 | 99.41 | 101.37 |
101.65
|
99.11
|
304K | -1.82% | ||||
| Jul 21 | 101.25 | 101.56 |
102.91
|
100.85
|
428K | 1.01% | ||||
| Jul 20 | 100.24 | 96.65 |
100.97
|
96.65
|
1,000K | 3.66% | ||||
| Jul 19 | 96.7 | 97.7 |
98.8
|
95.75
|
648K | -2.5% | ||||
| Jul 16 | 99.18 | 102.25 |
103.12
|
98.87
|
413K | -2.31% | ||||
| Jul 15 | 101.53 | 101.07 |
102.96
|
100.76
|
337K | -0.41% | ||||
| Jul 14 | 101.95 | 104.8 |
105.5
|
101.61
|
426K | -1.72% | ||||
| Jul 13 | 103.73 | 104.75 |
105.41
|
102.83
|
379K | -1.33% | ||||
| Jul 12 | 105.13 | 103.19 |
105.51
|
102.77
|
495K | 0.94% | ||||
| Jul 9 | 104.15 | 102.94 |
104.85
|
101.75
|
518K | 3.10% | ||||
| Jul 8 | 101.02 | 100 |
102.85
|
98.75
|
769K | -1.17% | ||||
| Jul 7 | 102.22 | 102.18 |
103.99
|
101.04
|
774K | -0.41% | ||||
| Jul 6 | 102.64 | 105.11 |
105.61
|
101.36
|
892K | -2.9% | ||||
| Jul 2 | 105.71 | 106.82 |
107
|
105.47
|
463K | -0.68% | ||||
| Jul 1 | 106.43 | 106.56 |
107.22
|
105.5
|
587K | 0.31% | ||||
| Jun 30 | 106.1 | 104.46 |
106.8
|
104.39
|
917K | 0.86% | ||||
| Jun 29 | 105.2 | 107.33 |
108.45
|
104.9
|
739K | -1.07% | ||||
| Jun 28 | 106.34 | 107.73 |
108.03
|
104.93
|
1.1M | -1.24% | ||||
| Jun 25 | 107.68 | 108.09 |
109.43
|
107.15
|
8.0M | 0.59% | ||||
| Jun 24 | 107.05 | 105 |
107.65
|
102.97
|
1.2M | 3.58% | ||||
| Jun 23 | 103.35 | 103.29 |
104.65
|
102.54
|
1.0M | 0.19% | ||||
| Jun 22 | 103.15 | 103.45 |
103.98
|
101.9
|
1.1M | -0.42% | ||||
| Jun 21 | 103.58 | 100.29 |
104.4
|
100.25
|
1.3M | 3.36% | ||||
| Jun 18 | 100.21 | 102.4 |
103.47
|
99.72
|
2.0M | -4.29% | ||||
| Jun 17 | 104.7 | 108.72 |
109.92
|
104.09
|
2.1M | -3.99% | ||||
| Jun 16 | 109.05 | 113.21 |
113.21
|
108.37
|
1.3M | -4.27% | ||||
| Jun 15 | 113.91 | 113.77 |
115.62
|
113.15
|
1.1M | -0.16% | ||||
| Jun 14 | 114.09 | 117 |
117.36
|
113.07
|
1.7M | -2.67% | ||||
| Jun 11 | 117.22 | 119.06 |
119.85
|
117.03
|
589K | -0.43% | ||||
| Jun 10 | 117.73 | 121.53 |
121.93
|
117.62
|
739K | -2.44% | ||||
| Jun 9 | 120.67 | 121.36 |
122.33
|
120.13
|
627K | -0.49% | ||||
| Jun 8 | 121.26 | 119.94 |
121.61
|
118.57
|
562K | 1.46% | ||||
| Jun 7 | 119.51 | 119.45 |
120.3
|
118.77
|
531K | 0.05% | ||||
| Jun 4 | 119.45 | 119.78 |
120.54
|
117.06
|
708K | 0.10% | ||||
| Jun 3 | 119.33 | 116.7 |
119.79
|
115.46
|
867K | 1.58% | ||||
| Jun 2 | 117.47 | 117.82 |
118.09
|
116.35
|
849K | 0.06% | ||||
| Jun 1 | 117.4 | 118.09 |
119.41
|
116.98
|
625K | 0.92% | ||||
| May 28 | 116.33 | 116.8 |
117.58
|
115.34
|
623K | -0.66% | ||||
| May 27 | 117.1 | 117.89 |
119.49
|
116.15
|
968K | 0.86% | ||||
| May 26 | 116.1 | 114.46 |
117.27
|
114.41
|
1.1M | 1.11% | ||||
| May 25 | 114.83 | 116.06 |
116.84
|
114.43
|
1.0M | -1% | ||||
| May 24 | 115.99 | 116.86 |
117.46
|
114.75
|
895K | -0.03% | ||||
| May 21 | 116.02 | 115.68 |
117.02
|
114.37
|
660K | 1.40% | ||||
| May 20 | 114.42 | 113.54 |
115.14
|
111.54
|
799K | 1.46% | ||||
| May 19 | 112.77 | 114.92 |
115.97
|
110.9
|
1.1M | -4.2% | ||||
| May 18 | 117.71 | 120.57 |
121.05
|
117.47
|
685K | -2.05% | ||||
| May 17 | 120.17 | 117.8 |
120.41
|
116.93
|
749K | 1.49% | ||||
| May 14 | 118.41 | 118.33 |
119.18
|
116.5
|
769K | 1.39% | ||||
| May 13 | 116.79 | 113.47 |
117.26
|
111.76
|
979K | 2.91% | ||||
| May 12 | 113.49 | 118.25 |
119.23
|
112.73
|
944K | -4.2% | ||||
| May 11 | 118.46 | 113.52 |
118.88
|
111.64
|
1.2M | 2.52% | ||||
| May 10 | 115.55 | 112.23 |
117.82
|
111.17
|
1.2M | 3.84% | ||||
| May 7 | 111.28 | 107.69 |
112.91
|
102.53
|
1.6M | 1.76% | ||||
| May 6 | 109.35 | 110 |
111.01
|
107.75
|
1.3M | 1.48% | ||||
| May 5 | 107.76 | 107.86 |
108.1
|
105.29
|
1.0M | 0.56% | ||||
| May 4 | 107.16 | 105.09 |
107.2
|
102.85
|
912K | 1.28% | ||||
| May 3 | 105.81 | 106.03 |
107.95
|
104.89
|
632K | 1.39% | ||||
| Apr 30 | 104.36 | 104.28 |
105.66
|
103.61
|
984K | -1.11% | ||||
| Apr 29 | 105.53 | 103.89 |
106.03
|
102.95
|
878K | 2.07% | ||||
| Apr 28 | 103.39 | 103.06 |
103.65
|
101.91
|
459K | 0.28% | ||||
| Apr 27 | 103.1 | 101.7 |
103.53
|
101.24
|
468K | 1.51% | ||||
| Apr 26 | 101.57 | 102.5 |
103.25
|
101.2
|
401K | -0.07% | ||||
| Apr 23 | 101.64 | 99.08 |
102.35
|
99.08
|
467K | 3.32% | ||||
| Apr 22 | 98.37 | 99.82 |
100.64
|
97.8
|
741K | -0.67% | ||||
| Apr 21 | 99.03 | 99.25 |
100.23
|
98.16
|
579K | -0.35% | ||||
| Apr 20 | 99.38 | 99.8 |
99.99
|
95.9
|
859K | -1.01% | ||||
| Apr 19 | 100.39 | 101.36 |
101.62
|
99.17
|
626K | -1.24% | ||||
| Apr 16 | 101.65 | 99.61 |
102.77
|
98.96
|
649K | 3.15% | ||||
| Apr 15 | 98.55 | 100.28 |
100.49
|
97.22
|
1.0M | -1.23% | ||||
| Apr 14 | 99.78 | 99.55 |
101.75
|
99.55
|
1.1M | 0.56% | ||||
| Apr 13 | 99.22 | 99.49 |
99.64
|
96.66
|
984K | -0.75% | ||||
| Apr 12 | 99.97 | 100 |
100.63
|
98.91
|
570K | 0.35% | ||||
| Apr 9 | 99.62 | 97.83 |
100
|
97.83
|
492K | 1.53% | ||||
| Apr 8 | 98.12 | 97.76 |
98.5
|
95.68
|
822K | 1% | ||||
| Apr 7 | 97.15 | 96.95 |
97.76
|
95.41
|
522K | -0.21% | ||||
| Apr 6 | 97.35 | 97.46 |
99.99
|
96.64
|
707K | -0.31% | ||||
| Apr 5 | 97.65 | 97.18 |
98.64
|
95.66
|
703K | 3.02% | ||||
| Apr 1 | 94.79 | 94.5 |
96.27
|
93.16
|
854K | 1.16% | ||||
| Mar 31 | 93.7 | 92.13 |
94.69
|
89.29
|
1.4M | 3.33% | ||||
| Mar 30 | 90.68 | 86.45 |
91.08
|
86.2
|
718K | 4.97% | ||||
| Mar 29 | 86.39 | 89.93 |
91.52
|
86.06
|
880K | -4.15% | ||||
| Mar 26 | 90.13 | 89.99 |
90.18
|
87.16
|
803K | 1.93% | ||||
| Mar 25 | 88.42 | 85.21 |
89.08
|
83.52
|
744K | 2.80% | ||||
| Mar 24 | 86.01 | 88.66 |
89.98
|
85.94
|
789K | -1.43% | ||||
| Mar 23 | 87.26 | 90 |
90.88
|
86.81
|
943K | -4.27% | ||||
| Mar 22 | 91.15 | 92.42 |
92.78
|
88.88
|
699K | -1.28% | ||||
| Mar 19 | 92.33 | 92.41 |
93.76
|
90.19
|
1.3M | -0.03% | ||||
| Mar 18 | 92.36 | 96.62 |
96.98
|
92.22
|
781K | -4.29% | ||||
| Mar 17 | 96.5 | 94.81 |
96.75
|
93.3
|
544K | 1.64% | ||||
| Mar 16 | 94.94 | 97.11 |
97.31
|
94.35
|
847K | -2.75% | ||||
| Mar 15 | 97.62 | 99 |
99.38
|
96.29
|
689K | -1.32% | ||||
| Mar 12 | 98.93 | 96.28 |
98.98
|
96.17
|
838K | 3.06% | ||||
| Mar 11 | 95.99 | 96.54 |
97.75
|
94.68
|
694K | 0.23% | ||||
| Mar 10 | 95.77 | 92.15 |
96.36
|
91.46
|
530K | 4.40% | ||||
| Mar 9 | 91.73 | 95 |
95
|
91.39
|
634K | -2.32% | ||||
| Mar 8 | 93.91 | 93.77 |
95.96
|
93.22
|
821K | 1.21% | ||||
| Mar 5 | 92.79 | 87.75 |
93.3
|
86.12
|
940K | 7% | ||||
| Mar 4 | 86.72 | 89.24 |
90.8
|
84.82
|
1.1M | -3.41% | ||||
| Mar 3 | 89.78 | 89.55 |
92.55
|
89.28
|
775K | 0.56% | ||||
| Mar 2 | 89.28 | 89.13 |
90.38
|
87
|
656K | 0.35% | ||||
| Mar 1 | 88.97 | 90.24 |
91.95
|
88.64
|
666K | 2.56% | ||||
| Feb 26 | 86.75 | 87.35 |
92.15
|
85.51
|
1.1M | -1.13% | ||||
| Feb 25 | 87.74 | 88.53 |
89.98
|
86.67
|
1.0M | -1.57% | ||||
| Feb 24 | 89.14 | 89 |
90.87
|
88.17
|
735K | 0.75% | ||||
| Feb 23 | 88.48 | 86.57 |
88.61
|
84.06
|
697K | 1.40% | ||||
| Feb 22 | 87.26 | 86.09 |
88.65
|
85.48
|
509K | 1.61% | ||||
| Feb 19 | 85.88 | 84.28 |
86.63
|
84.12
|
481K | 2.56% | ||||
| Feb 18 | 83.74 | 84.27 |
84.27
|
80.86
|
535K | -1.03% | ||||
| Feb 17 | 84.61 | 85.5 |
86.91
|
83.22
|
500K | -2.08% | ||||
| Feb 16 | 86.41 | 86.54 |
87.44
|
85.9
|
788K | -0.18% | ||||
| Feb 12 | 86.57 | 85.4 |
87.22
|
85.2
|
458K | 0.99% | ||||
| Feb 11 | 85.72 | 85.41 |
87.51
|
83.38
|
508K | 1.24% | ||||
| Feb 10 | 84.67 | 84.85 |
85.77
|
83.76
|
629K | 0.26% | ||||
| Feb 9 | 84.45 | 82.77 |
85.09
|
80.85
|
580K | 1.86% | ||||
| Feb 8 | 82.91 | 85.07 |
86.41
|
82.11
|
700K | -1.86% | ||||
| Feb 5 | 84.48 | 83.98 |
85.5
|
83.15
|
582K | 1.87% | ||||
| Feb 4 | 82.93 | 81.53 |
83.11
|
81.09
|
648K | 1.75% | ||||
| Feb 3 | 81.5 | 80.49 |
81.9
|
80.31
|
503K | 0.97% | ||||
| Feb 2 | 80.72 | 81.35 |
81.95
|
79.04
|
544K | 0.04% | ||||
| Feb 1 | 80.69 | 77.71 |
81.08
|
77.5
|
785K | 4.59% | ||||
| Jan 29 | 77.15 | 78.99 |
80.57
|
76.77
|
866K | -2.42% | ||||
| Jan 28 | 79.06 | 82.96 |
83.99
|
77.78
|
814K | -2.74% | ||||
| Jan 27 | 81.29 | 78.85 |
83.18
|
77.59
|
1.5M | 0.27% | ||||
| Jan 26 | 81.07 | 80.25 |
81.19
|
79.2
|
762K | 1.44% | ||||
| Jan 25 | 79.92 | 82.64 |
83.2
|
78.84
|
792K | -2.89% | ||||
| Jan 22 | 82.3 | 79.95 |
82.38
|
79.5
|
513K | 1.97% | ||||
| Jan 21 | 80.71 | 82.5 |
82.97
|
80.62
|
683K | -1.28% | ||||
| Jan 20 | 81.76 | 81.67 |
82.44
|
80
|
944K | 0.95% | ||||
| Jan 19 | 80.99 | 81.89 |
82.46
|
80.2
|
1.4M | -0.27% | ||||
| Jan 15 | 81.21 | 80.1 |
82.55
|
77.84
|
850K | -0.23% | ||||
| Jan 14 | 81.4 | 79.62 |
82.75
|
79.05
|
917K | 4.24% | ||||
| Jan 13 | 78.09 | 80.34 |
80.53
|
77.52
|
696K | -3.03% | ||||
| Jan 12 | 80.53 | 77.67 |
81.5
|
76.62
|
865K | 4.26% | ||||
| Jan 11 | 77.24 | 75.94 |
78.75
|
75.22
|
889K | 1.05% | ||||
| Jan 8 | 76.44 | 79.6 |
80.06
|
74.76
|
1.2M | -3.67% | ||||
| Jan 7 | 79.35 | 80.3 |
81.84
|
79.16
|
1.1M | 0.90% | ||||
| Jan 6 | 78.64 | 71.33 |
78.96
|
71.17
|
1.6M | 13.56% | ||||
| Jan 5 | 69.25 | 67.69 |
69.85
|
67.4
|
676K | 2.91% | ||||
| Jan 4 | 67.29 | 68.49 |
69.55
|
67.05
|
599K | -1.31% | ||||
| Dec 31 | 68.18 | 68.72 |
68.92
|
67.95
|
485K | -0.79% | ||||
| Dec 30 | 68.72 | 68.5 |
69.72
|
68.01
|
487K | 0.70% | ||||
| Dec 29 | 68.24 | 70.09 |
70.65
|
67.74
|
876K | -3.07% | ||||
| Dec 28 | 70.4 | 70.46 |
71.11
|
69.96
|
436K | 0.76% | ||||
| Dec 24 | 69.87 | 70 |
70.19
|
69.37
|
185K | 0.03% | ||||
| Dec 23 | 69.85 | 69 |
70.58
|
68.75
|
615K | 1.53% | ||||
| Dec 22 | 68.8 | 67.08 |
68.93
|
66.52
|
573K | 2.61% | ||||
| Dec 21 | 67.05 | 65.71 |
67.53
|
65.18
|
747K | 1.47% | ||||
| Dec 18 | 66.08 | 66.13 |
67.05
|
65.4
|
1.8M | 0.35% | ||||
| Dec 17 | 65.85 | 67.02 |
67.33
|
64.26
|
825K | -1.75% | ||||
| Dec 16 | 67.02 | 68.27 |
68.48
|
66.94
|
516K | -0.89% | ||||
| Dec 15 | 67.62 | 67.2 |
68.1
|
66.65
|
777K | 1.36% | ||||
| Dec 14 | 66.71 | 68.8 |
69.39
|
66.42
|
1.0M | -1.82% | ||||
| Dec 11 | 67.95 | 67.52 |
68.82
|
67.25
|
803K | 0.59% | ||||
| Dec 10 | 67.55 | 66 |
67.66
|
66
|
668K | 1.37% | ||||
| Dec 9 | 66.64 | 65.59 |
67.2
|
64.96
|
1.1M | 3.70% | ||||
| Dec 8 | 64.26 | 62.75 |
64.44
|
62.5
|
848K | 2.49% | ||||
| Dec 7 | 62.7 | 62.52 |
63.16
|
61.65
|
709K | 0.18% | ||||
| Dec 4 | 62.59 | 61.87 |
62.78
|
61.3
|
1.0M | 2.24% | ||||
| Dec 3 | 61.22 | 58.62 |
61.75
|
57.8
|
1.1M | 4.79% | ||||
| Dec 2 | 58.42 | 56.83 |
59.14
|
56.06
|
472K | 3.25% | ||||
| Dec 1 | 56.58 | 57.77 |
57.94
|
56.4
|
990K | -0.23% | ||||
| Nov 30 | 56.71 | 57.37 |
57.81
|
55.64
|
810K | -1.9% | ||||
| Nov 27 | 57.81 | 58 |
58.36
|
56.85
|
615K | -0.03% | ||||
| Nov 25 | 57.83 | 58.88 |
59.15
|
57.56
|
703K | -2.36% | ||||
| Nov 24 | 59.23 | 58.18 |
61.49
|
57.85
|
1.6M | 2.07% | ||||
| Nov 23 | 58.03 | 56.89 |
58.4
|
56.85
|
861K | 3.46% | ||||
| Nov 20 | 56.09 | 55.71 |
56.8
|
55.09
|
535K | 0.43% | ||||
| Nov 19 | 55.85 | 56.05 |
56.67
|
54.67
|
521K | -0.23% | ||||
| Nov 18 | 55.98 | 57.23 |
57.61
|
55.9
|
714K | -1.25% | ||||
| Nov 17 | 56.69 | 55.81 |
57.07
|
55.38
|
633K | 0.64% | ||||
| Nov 16 | 56.33 | 55.25 |
56.59
|
53.94
|
1.1M | 4.61% | ||||
| Nov 13 | 53.85 | 53.78 |
55
|
53.32
|
695K | 1.37% | ||||
| Nov 12 | 53.12 | 53.32 |
54.5
|
52.41
|
583K | -1.72% | ||||
| Nov 11 | 54.05 | 55.68 |
55.68
|
53.04
|
942K | -1.73% | ||||
| Nov 10 | 55 | 55.31 |
56.51
|
54.75
|
1.2M | -0.27% | ||||
| Nov 9 | 55.15 | 57.19 |
59.97
|
53.78
|
1.0M | 4.15% | ||||
| Nov 6 | 52.95 | 53.74 |
54.46
|
52.51
|
696K | -1.47% | ||||
| Nov 5 | 53.74 | 52.38 |
55
|
52.22
|
982K | 3.13% | ||||
| Nov 4 | 52.11 | 49.02 |
52.44
|
47.12
|
1.3M | 3.78% | ||||
| Nov 3 | 50.21 | 51.49 |
51.9
|
49.75
|
914K | -0.48% | ||||
| Nov 2 | 50.45 | 50.35 |
50.65
|
48.72
|
1.2M | 1.63% | ||||
| Oct 30 | 49.64 | 48 |
51.39
|
47.07
|
1.8M | 2.67% | ||||
| Oct 29 | 48.35 | 46.92 |
49.19
|
46.32
|
1.2M | 2.70% | ||||
| Oct 28 | 47.08 | 46.32 |
47.62
|
45.81
|
678K | -1.22% | ||||
| Oct 27 | 47.66 | 48.53 |
49.54
|
47.48
|
594K | -1.43% | ||||
| Oct 26 | 48.35 | 50.18 |
50.18
|
48.03
|
677K | -5.29% | ||||
| Oct 23 | 51.05 | 49.75 |
51.24
|
49.21
|
805K | 3.38% | ||||
| Oct 22 | 49.38 | 47.98 |
49.63
|
47.77
|
557K | 3.15% | ||||
| Oct 21 | 47.87 | 48.51 |
49.17
|
47.83
|
505K | -1.78% | ||||
| Oct 20 | 48.74 | 47.61 |
48.92
|
46.97
|
607K | 3.35% | ||||
| Oct 19 | 47.16 | 48.67 |
49.1
|
46.6
|
541K | -2.1% | ||||
| Oct 16 | 48.17 | 48.15 |
48.66
|
47.34
|
321K | -0.23% | ||||
| Oct 15 | 48.28 | 46.88 |
48.6
|
46.82
|
673K | 1% | ||||
| Oct 14 | 47.8 | 47.62 |
48.47
|
47.42
|
532K | 0.10% | ||||
| Oct 13 | 47.75 | 48.18 |
49.2
|
47.45
|
1.3M | -2.39% | ||||
| Oct 12 | 48.92 | 46.93 |
49.35
|
46.82
|
1.3M | 4.64% | ||||
| Oct 9 | 46.75 | 46.94 |
47.1
|
46.31
|
1.2M | 0.41% | ||||
| Oct 8 | 46.56 | 46.15 |
46.96
|
45.89
|
677K | 1.79% | ||||
| Oct 7 | 45.74 | 43.7 |
45.94
|
43.7
|
781K | 5.73% | ||||
| Oct 6 | 43.26 | 44.64 |
45.01
|
42.98
|
828K | -1.46% | ||||
| Oct 5 | 43.9 | 43.07 |
45.73
|
43.07
|
514K | 3.03% | ||||
| Oct 2 | 42.61 | 40.32 |
42.95
|
40.18
|
637K | 2.67% | ||||
| Oct 1 | 41.5 | 42.16 |
42.69
|
41.33
|
535K | -1.66% | ||||
| Sep 30 | 42.2 | 43.72 |
43.77
|
41.96
|
582K | -2.54% | ||||
| Sep 29 | 43.3 | 42.95 |
43.69
|
42.25
|
615K | 0.39% | ||||
| Sep 28 | 43.13 | 42.91 |
43.76
|
42.7
|
476K | 2.57% | ||||
| Sep 25 | 42.05 | 41 |
42.23
|
40.8
|
484K | 1.37% | ||||
| Sep 24 | 41.48 | 41.7 |
42.14
|
40.87
|
415K | -0.55% | ||||
| Sep 23 | 41.71 | 41.82 |
43.4
|
41.56
|
589K | 0.02% | ||||
| Sep 22 | 41.7 | 40.84 |
41.9
|
40.51
|
762K | 2.73% | ||||
| Sep 21 | 40.59 | 42.02 |
42.41
|
40.26
|
820K | -6.6% | ||||
| Sep 18 | 43.46 | 45.18 |
45.26
|
42.79
|
1.8M | -2.97% | ||||
| Sep 17 | 44.79 | 43.45 |
46.18
|
43.21
|
1.2M | 1.24% | ||||
| Sep 16 | 44.24 | 42.62 |
44.7
|
42.41
|
923K | 4.22% | ||||
| Sep 15 | 42.45 | 44 |
44.02
|
42.25
|
625K | -2.73% | ||||
| Sep 14 | 43.64 | 43.36 |
44.03
|
42.62
|
719K | 1.65% | ||||
| Sep 11 | 42.93 | 43 |
43.71
|
42.68
|
533K | 0.12% | ||||
| Sep 10 | 42.88 | 43.79 |
43.79
|
42.07
|
463K | -0.9% | ||||
| Sep 9 | 43.27 | 44.28 |
45.07
|
43.23
|
799K | -1.55% | ||||
| Sep 8 | 43.95 | 44.07 |
44.79
|
43.26
|
568K | -2.18% | ||||
| Sep 4 | 44.93 | 46.03 |
46.1
|
44.21
|
399K | -0.33% | ||||
| Sep 3 | 45.08 | 47.5 |
47.8
|
44.88
|
579K | -4.63% | ||||
| Sep 2 | 47.27 | 47.62 |
47.86
|
47
|
480K | -0.25% | ||||
| Sep 1 | 47.39 | 45.81 |
47.39
|
45.21
|
754K | 2.55% | ||||
| Aug 31 | 46.21 | 46.39 |
46.93
|
45.92
|
519K | -0.96% | ||||
| Aug 28 | 46.66 | 46.3 |
46.73
|
45.4
|
499K | 1.35% | ||||
| Aug 27 | 46.04 | 45.76 |
46.54
|
45.05
|
544K | 1.10% | ||||
| Aug 26 | 45.54 | 45 |
45.81
|
44.3
|
537K | 1.47% | ||||
| Aug 25 | 44.88 | 46.06 |
46.06
|
44.53
|
374K | -1.41% | ||||
| Aug 24 | 45.52 | 45.4 |
46.07
|
45.11
|
462K | 0.75% | ||||
| Aug 21 | 45.18 | 45.2 |
45.67
|
44.98
|
406K | -1.12% | ||||
| Aug 20 | 45.69 | 45.47 |
46.04
|
44.98
|
293K | -1.02% | ||||
| Aug 19 | 46.16 | 45.28 |
46.8
|
44.75
|
696K | 1.58% | ||||
| Aug 18 | 45.44 | 45.9 |
46.14
|
45.2
|
544K | -1.17% | ||||
| Aug 17 | 45.98 | 46.7 |
46.7
|
45.37
|
499K | -0.56% | ||||
| Aug 14 | 46.24 | 46 |
46.87
|
45.72
|
362K | -1.01% | ||||
| Aug 13 | 46.71 | 48.02 |
48.52
|
46.44
|
565K | -4.2% | ||||
| Aug 12 | 48.76 | 48.41 |
49.86
|
47.57
|
1.5M | 4.91% | ||||
| Aug 11 | 46.48 | 46.2 |
47.6
|
45.83
|
824K | 2.74% | ||||
| Aug 10 | 45.24 | 44.47 |
45.54
|
44.43
|
525K | 2.19% | ||||
| Aug 7 | 44.27 | 43.19 |
44.53
|
43.02
|
575K | 1.26% | ||||
| Aug 6 | 43.72 | 44.42 |
44.79
|
43.46
|
659K | -1.73% | ||||
| Aug 5 | 44.49 | 42.49 |
44.85
|
42.3
|
1.1M | 6.44% | ||||
| Aug 4 | 41.8 | 42.14 |
42.91
|
41.73
|
1.2M | -2.15% | ||||
| Aug 3 | 42.72 | 40.31 |
43.19
|
40.31
|
1.5M | 7.39% | ||||
| Jul 31 | 39.78 | 39.21 |
41.16
|
37.92
|
2.4M | 5.18% | ||||
| Jul 30 | 37.82 | 39.18 |
39.19
|
37.4
|
1.4M | -5.19% | ||||
| Jul 29 | 39.89 | 39.62 |
40.06
|
39.2
|
811K | 1.40% | ||||
| Jul 28 | 39.34 | 40.56 |
41.45
|
39.29
|
489K | -3.84% | ||||
| Jul 27 | 40.91 | 40 |
40.97
|
39.6
|
326K | 2.10% | ||||
| Jul 24 | 40.07 | 40.59 |
40.93
|
39.88
|
453K | -1.45% | ||||
| Jul 23 | 40.66 | 41.66 |
41.98
|
40.51
|
471K | -2.91% | ||||
| Jul 22 | 41.88 | 41.68 |
42.35
|
41.39
|
595K | -0.43% | ||||
| Jul 21 | 42.06 | 40.51 |
42.3
|
40.5
|
765K | 5.70% | ||||
| Jul 20 | 39.79 | 40.32 |
40.49
|
39.26
|
780K | -2.52% | ||||
| Jul 17 | 40.82 | 40.49 |
41.54
|
40.48
|
695K | 0.64% | ||||
| Jul 16 | 40.56 | 40.43 |
41.3
|
40.01
|
487K | 0.32% | ||||
| Jul 15 | 40.43 | 40.22 |
40.79
|
39.23
|
776K | 4.34% | ||||
| Jul 14 | 38.75 | 37.88 |
39.3
|
37.56
|
587K | 1.89% | ||||
| Jul 13 | 38.03 | 38.61 |
39.06
|
37.45
|
1.3M | -0.11% | ||||
| Jul 10 | 38.07 | 37.32 |
38.49
|
36.81
|
1.3M | 2.50% | ||||
| Jul 9 | 37.14 | 39.63 |
39.72
|
37.03
|
1.2M | -6.38% | ||||
| Jul 8 | 39.67 | 40.11 |
40.87
|
39.19
|
1.1M | -1.37% | ||||
| Jul 7 | 40.22 | 42.22 |
42.49
|
40.15
|
1.0M | -5.76% | ||||
| Jul 6 | 42.68 | 44.57 |
44.57
|
41.94
|
976K | -2.15% | ||||
| Jul 2 | 43.62 | 44.39 |
45.42
|
43.42
|
560K | 0.88% | ||||
| Jul 1 | 43.24 | 45.16 |
45.31
|
43.22
|
699K | -3.63% | ||||
| Jun 30 | 44.87 | 43.99 |
45.18
|
43.88
|
636K | 0.74% | ||||
| Jun 29 | 44.54 | 44.05 |
44.89
|
43.31
|
837K | 2.60% | ||||
| Jun 26 | 43.41 | 42.8 |
43.48
|
41.73
|
2.7M | -0.14% | ||||
| Jun 25 | 43.47 | 41.18 |
43.51
|
40.84
|
684K | 4.24% | ||||
| Jun 24 | 41.7 | 44.37 |
44.49
|
41.56
|
1.4M | -8.05% | ||||
| Jun 23 | 45.35 | 46 |
46.3
|
44.84
|
1.0M | -0.09% | ||||
| Jun 22 | 45.39 | 44.17 |
45.69
|
43.36
|
1.4M | 1.43% | ||||
| Jun 19 | 44.75 | 43.58 |
45.01
|
43.56
|
2.1M | 4.29% | ||||
| Jun 18 | 42.91 | 42.76 |
43.95
|
42.46
|
867K | -1.33% | ||||
| Jun 17 | 43.49 | 44.98 |
45.38
|
43.23
|
1.5M | -3.38% | ||||
| Jun 16 | 45.01 | 44.54 |
45.33
|
43.26
|
2.6M | 10.13% | ||||
| Jun 15 | 40.87 | 37.16 |
40.87
|
36.82
|
900K | 4.77% | ||||
| Jun 12 | 39.01 | 39.82 |
40.2
|
37.82
|
1.2M | 4% | ||||
| Jun 11 | 37.51 | 38.85 |
40.11
|
37.51
|
1.3M | -10.41% | ||||
| Jun 10 | 41.87 | 44.35 |
44.39
|
41.64
|
1.2M | -5.66% | ||||
| Jun 9 | 44.38 | 44.9 |
45.34
|
43.83
|
495K | -4.02% | ||||
| Jun 8 | 46.24 | 48.25 |
48.32
|
46.12
|
766K | -1.76% | ||||
| Jun 5 | 47.07 | 47.51 |
48.2
|
46.52
|
803K | 5.59% | ||||
| Jun 4 | 44.58 | 43.44 |
44.95
|
43.01
|
727K | 0.95% | ||||
| Jun 3 | 44.16 | 44.12 |
44.84
|
43.69
|
754K | 3.30% | ||||
| Jun 2 | 42.75 | 41.36 |
43.36
|
41.36
|
926K | 4.91% | ||||
| Jun 1 | 40.75 | 39.39 |
41.04
|
38.89
|
733K | 4.09% | ||||
| May 29 | 39.15 | 38.56 |
39.78
|
38.1
|
998K | -0.89% | ||||
| May 28 | 39.5 | 42.29 |
42.37
|
39.35
|
532K | -5.12% | ||||
| May 27 | 41.63 | 41.81 |
42.17
|
39.75
|
769K | 3.66% | ||||
| May 26 | 40.16 | 38.82 |
40.51
|
38.49
|
838K | 10.09% | ||||
| May 22 | 36.48 | 37.06 |
37.06
|
36.01
|
406K | -1.35% | ||||
| May 21 | 36.98 | 37.65 |
38.76
|
36.9
|
656K | -1.78% | ||||
| May 20 | 37.65 | 37.94 |
38.79
|
37.54
|
1.2M | 2.64% | ||||
| May 19 | 36.68 | 37 |
38.44
|
36.64
|
981K | 0.11% | ||||
| May 18 | 36.64 | 35.09 |
37.02
|
35.09
|
1.0M | 10.63% | ||||
| May 15 | 33.12 | 32.15 |
33.25
|
31.52
|
908K | 2.10% | ||||
| May 14 | 32.44 | 30.17 |
32.5
|
29.17
|
967K | 4.54% | ||||
| May 13 | 31.03 | 32.28 |
32.61
|
30.48
|
1.1M | -4.46% | ||||
| May 12 | 32.48 | 35.32 |
35.89
|
32.46
|
1.1M | -7.17% | ||||
| May 11 | 34.99 | 35.5 |
35.79
|
34.25
|
923K | -4.14% | ||||
| May 8 | 36.5 | 35.76 |
36.6
|
35.57
|
704K | 4.58% | ||||
| May 7 | 34.9 | 34.83 |
35.69
|
34.77
|
620K | 2.20% | ||||
| May 6 | 34.15 | 35.68 |
36.01
|
34.13
|
661K | -3.67% | ||||
| May 5 | 35.45 | 35.78 |
37.06
|
35.41
|
936K | 1.05% | ||||
| May 4 | 35.08 | 36 |
36.59
|
34.66
|
955K | -5.52% | ||||
| May 1 | 37.13 | 39.4 |
40.97
|
36.09
|
1.9M | 3.43% | ||||
| Apr 30 | 35.9 | 37.25 |
37.5
|
35.62
|
1.0M | -5.35% | ||||
| Apr 29 | 37.93 | 37.51 |
39
|
36.79
|
1.1M | 5.63% | ||||
| Apr 28 | 35.91 | 35.71 |
36.2
|
34.73
|
806K | 4.27% | ||||
| Apr 27 | 34.44 | 33.36 |
34.88
|
32.62
|
779K | 3.64% | ||||
| Apr 24 | 33.23 | 32.19 |
33.48
|
32
|
784K | 2.37% | ||||
| Apr 23 | 32.46 | 31.89 |
33.42
|
31.49
|
910K | 5.70% | ||||
| Apr 22 | 30.71 | 31.67 |
31.79
|
30.29
|
827K | 0.16% | ||||
| Apr 21 | 30.66 | 31.06 |
31.74
|
30.52
|
925K | -4.72% | ||||
| Apr 20 | 32.18 | 33.55 |
33.59
|
31.83
|
1.7M | -7.53% | ||||
| Apr 17 | 34.8 | 34.51 |
35.84
|
34.31
|
1.4M | 4.76% | ||||
| Apr 16 | 33.22 | 32.85 |
33.37
|
32.32
|
1.1M | -0.06% | ||||
| Apr 15 | 33.24 | 33.99 |
34.13
|
32.19
|
1.1M | -7.59% | ||||
| Apr 14 | 35.97 | 37.42 |
38.21
|
35.88
|
1.0M | -0.99% | ||||
| Apr 13 | 36.33 | 37.77 |
38.12
|
35.95
|
962K | -6.34% | ||||
| Apr 9 | 38.79 | 39.47 |
40.86
|
38.1
|
1.6M | 2.97% | ||||
| Apr 8 | 37.67 | 35.83 |
38.47
|
35.21
|
2.0M | 8.34% | ||||
| Apr 7 | 34.77 | 35.01 |
36.36
|
34.12
|
1.9M | 4.79% | ||||
| Apr 6 | 33.18 | 32.11 |
34.16
|
31.82
|
1.3M | 9.11% | ||||
| Apr 3 | 30.41 | 30.53 |
31.14
|
29.04
|
912K | -1.27% | ||||
| Apr 2 | 30.8 | 28.77 |
32.23
|
28.77
|
1.3M | 6.54% | ||||
| Apr 1 | 28.91 | 31.02 |
32.17
|
28.39
|
1.3M | -11.67% | ||||
| Mar 31 | 32.73 | 31.08 |
33.27
|
30.86
|
1.6M | 5.75% | ||||
| Mar 30 | 30.95 | 29.45 |
31.13
|
27.09
|
848K | 4.92% | ||||
| Mar 27 | 29.5 | 30.24 |
31.28
|
29.14
|
2.1M | -6.88% | ||||
| Mar 26 | 31.68 | 30.31 |
31.87
|
29.53
|
1.2M | 7.03% | ||||
| Mar 25 | 29.6 | 29.06 |
31.85
|
28.01
|
1.4M | 3.28% | ||||
| Mar 24 | 28.66 | 27.44 |
28.95
|
26.69
|
1.3M | 10.23% | ||||
| Mar 23 | 26 | 26.85 |
27.56
|
24.85
|
1.6M | -2.77% | ||||
| Mar 20 | 26.74 | 27.88 |
31.86
|
26.64
|
2.9M | -1.94% | ||||
| Mar 19 | 27.27 | 23.43 |
27.36
|
22.55
|
2.1M | 16.74% | ||||
| Mar 18 | 23.36 | 24.71 |
25.55
|
22.51
|
2.0M | -11.82% | ||||
| Mar 17 | 26.49 | 27.84 |
29.01
|
26.03
|
2.6M | -4.02% | ||||
| Mar 16 | 27.6 | 25.11 |
30.39
|
25.01
|
2.1M | -3.16% | ||||
| Mar 13 | 28.5 | 28.94 |
29.66
|
26.33
|
2.4M | 6.86% | ||||
| Mar 12 | 26.67 | 30.33 |
30.52
|
26.65
|
2.7M | -21.14% | ||||
| Mar 11 | 33.82 | 35.83 |
36.48
|
33.12
|
3.5M | -9.64% | ||||
| Mar 10 | 37.43 | 39.53 |
39.66
|
34.48
|
3.1M | -0.8% | ||||
| Mar 9 | 37.73 | 43.01 |
43.01
|
37.72
|
2.4M | -18.62% | ||||
| Mar 6 | 46.36 | 46.4 |
47.37
|
45.65
|
1.8M | -4.9% | ||||
| Mar 5 | 48.75 | 49.12 |
50.12
|
48.33
|
1.0M | -4.28% | ||||
| Mar 4 | 50.93 | 50.75 |
51.26
|
49.87
|
938K | 3.31% | ||||
| Mar 3 | 49.3 | 51.03 |
53.55
|
48.69
|
1.5M | -2.78% | ||||
| Mar 2 | 50.71 | 49 |
50.74
|
47.63
|
1.8M | 3.32% | ||||
| Feb 28 | 49.08 | 49.49 |
51.54
|
46.76
|
4.0M | -6.3% | ||||
| Feb 27 | 52.38 | 52.1 |
54.04
|
50.68
|
1.7M | -1.73% | ||||
| Feb 26 | 53.3 | 55.79 |
56.48
|
51.69
|
1.9M | -4.82% | ||||
| Feb 25 | 56 | 58.65 |
58.66
|
55.97
|
945K | -4.53% | ||||
| Feb 24 | 58.66 | 59.5 |
59.66
|
57.74
|
1.1M | -4.77% | ||||
| Feb 21 | 61.6 | 61.25 |
61.62
|
60.33
|
464K | 0.15% | ||||
| Feb 20 | 61.51 | 61.25 |
62.27
|
60.89
|
684K | 0.15% | ||||
| Feb 19 | 61.42 | 60.83 |
61.9
|
60.5
|
734K | 1.42% | ||||
| Feb 18 | 60.56 | 60.31 |
60.96
|
60.02
|
523K | 0.10% | ||||
| Feb 14 | 60.5 | 61 |
61
|
59.74
|
329K | -0.41% | ||||
| Feb 13 | 60.75 | 60.09 |
60.99
|
59.5
|
687K | 0.35% | ||||
| Feb 12 | 60.54 | 59.65 |
60.88
|
59.37
|
983K | 1.75% | ||||
| Feb 11 | 59.5 | 57.16 |
59.79
|
56.95
|
998K | 5.11% | ||||
| Feb 10 | 56.61 | 56.19 |
57.05
|
55.7
|
726K | -0.44% | ||||
| Feb 7 | 56.86 | 57.04 |
57.6
|
56.47
|
574K | -0.91% | ||||
| Feb 6 | 57.38 | 59.04 |
59.1
|
57.02
|
569K | -2.23% | ||||
| Feb 5 | 58.69 | 59.05 |
59.37
|
57.95
|
506K | 0.69% | ||||
| Feb 4 | 58.29 | 58.64 |
59.1
|
57.32
|
671K | 0.97% | ||||
| Feb 3 | 57.73 | 57.85 |
58.48
|
57.45
|
728K | -0.03% | ||||
| Jan 31 | 57.75 | 58.45 |
58.8
|
57.42
|
874K | -1.23% | ||||
| Jan 30 | 58.47 | 57.73 |
59.37
|
57.09
|
629K | 0.46% | ||||
| Jan 29 | 58.2 | 58.25 |
58.52
|
57.66
|
637K | -0.53% | ||||
| Jan 28 | 58.51 | 59.92 |
60.2
|
57.66
|
1.1M | -2.21% | ||||
| Jan 27 | 59.83 | 59.77 |
60.8
|
58.77
|
792K | -1.82% | ||||
| Jan 24 | 60.94 | 62.43 |
62.69
|
60.48
|
520K | -2.53% | ||||
| Jan 23 | 62.52 | 63.16 |
63.16
|
61.69
|
550K | -1.54% | ||||
| Jan 22 | 63.5 | 63.39 |
63.71
|
63.13
|
434K | 0.28% | ||||
| Jan 21 | 63.32 | 63.57 |
63.74
|
63.01
|
606K | -0.67% | ||||
| Jan 17 | 63.75 | 64.14 |
64.25
|
63.35
|
754K | -0.09% | ||||
| Jan 16 | 63.81 | 63.79 |
64.78
|
63.58
|
519K | 0.84% | ||||
| Jan 15 | 63.28 | 63.01 |
64.17
|
62.87
|
436K | -0.09% | ||||
| Jan 14 | 63.34 | 62.33 |
63.41
|
62.02
|
515K | 1.60% | ||||
| Jan 13 | 62.34 | 61.75 |
62.51
|
61.19
|
572K | 1.02% | ||||
| Jan 10 | 61.71 | 62.09 |
62.5
|
61.55
|
668K | -0.84% | ||||
| Jan 9 | 62.23 | 63.24 |
63.35
|
62.23
|
728K | -1.52% | ||||
| Jan 8 | 63.19 | 63.34 |
63.6
|
63.02
|
830K | -0.28% | ||||
| Jan 7 | 63.37 | 63.91 |
64.26
|
63.15
|
645K | -1.51% | ||||
| Jan 6 | 64.34 | 63.68 |
64.64
|
63.11
|
772K | 0.93% | ||||
| Jan 3 | 63.75 | 63.2 |
63.91
|
62.93
|
495K | 0.09% | ||||
| Jan 2 | 63.69 | 64.62 |
65
|
63.35
|
721K | -0.73% | ||||
| Dec 31 | 64.16 | 64.45 |
64.6
|
64.03
|
835K | -0.68% | ||||
| Dec 30 | 64.6 | 63.57 |
64.83
|
63.11
|
543K | 1.32% | ||||
| Dec 27 | 63.76 | 64.59 |
64.65
|
63.49
|
786K | -1.13% | ||||
| Dec 26 | 64.49 | 64.51 |
64.56
|
64.02
|
357K | 0.39% | ||||
| Dec 24 | 64.24 | 65.23 |
65.27
|
63.99
|
398K | -1.15% | ||||
| Dec 23 | 64.99 | 64.93 |
65.38
|
64.48
|
748K | 0.34% | ||||
| Dec 20 | 64.77 | 63.94 |
65.07
|
63.67
|
2.0M | 1.90% | ||||
| Dec 19 | 63.56 | 62.73 |
63.94
|
62.48
|
854K | 0.92% | ||||
| Dec 18 | 62.98 | 62.96 |
63.32
|
62
|
1.0M | 0.14% | ||||
| Dec 17 | 62.89 | 61.81 |
63.21
|
61.42
|
1.3M | 1.91% | ||||
| Dec 16 | 61.71 | 60.78 |
62.37
|
60.57
|
847K | 2.15% | ||||
| Dec 13 | 60.41 | 60.9 |
61.12
|
60
|
925K | -0.97% | ||||
| Dec 12 | 61 | 60.18 |
62.46
|
60
|
1.2M | 1.51% | ||||
| Dec 11 | 60.09 | 60.84 |
61.4
|
60.08
|
1.1M | -1.23% | ||||
| Dec 10 | 60.84 | 61.96 |
61.96
|
59.84
|
1.9M | -1.9% | ||||
| Dec 9 | 62.02 | 62.1 |
62.42
|
61.67
|
1.2M | -0.78% | ||||
| Dec 6 | 62.51 | 63.36 |
64.18
|
61.93
|
1.2M | -0.59% | ||||
| Dec 5 | 62.88 | 63.59 |
64.06
|
62.22
|
894K | -1.01% | ||||
| Dec 4 | 63.52 | 64.28 |
65.2
|
63.49
|
824K | -0.08% | ||||
| Dec 3 | 63.57 | 64.24 |
64.37
|
63.33
|
792K | -2.11% | ||||
| Dec 2 | 64.94 | 66.42 |
66.79
|
64.81
|
746K | -2.11% | ||||
| Nov 29 | 66.34 | 67.15 |
67.16
|
66.31
|
312K | -1.76% | ||||
| Nov 27 | 67.53 | 67.08 |
67.85
|
67
|
501K | 1.08% | ||||
| Nov 26 | 66.81 | 65.92 |
67.02
|
65.47
|
823K | 1.35% | ||||
| Nov 25 | 65.92 | 64.96 |
66.67
|
64.79
|
1.2M | 2.04% | ||||
| Nov 22 | 64.6 | 65.75 |
66.4
|
64.55
|
712K | -0.75% | ||||
| Nov 21 | 65.09 | 67.01 |
67.11
|
63.94
|
1.6M | -2.27% | ||||
| Nov 20 | 66.6 | 69.22 |
69.22
|
64.83
|
3.0M | -6.2% | ||||
| Nov 19 | 71 | 72.28 |
72.66
|
70.96
|
513K | -1.95% | ||||
| Nov 18 | 72.41 | 71.52 |
72.7
|
70.59
|
685K | 0.63% | ||||
| Nov 15 | 71.96 | 72.61 |
72.71
|
71.4
|
902K | 1.58% | ||||
| Nov 14 | 70.84 | 70.68 |
72.15
|
70.68
|
485K | -0.25% | ||||
| Nov 13 | 71.02 | 70 |
71.62
|
69.7
|
596K | 0.95% | ||||
| Nov 12 | 70.35 | 70.5 |
71.12
|
70.12
|
475K | -0.35% | ||||
| Nov 11 | 70.6 | 70.16 |
71.54
|
69.82
|
601K | -0.16% | ||||
| Nov 8 | 70.71 | 70.69 |
71.6
|
70.13
|
813K | -0.2% | ||||
| Nov 7 | 70.85 | 71.93 |
73.06
|
70.66
|
723K | -1.12% | ||||
| Nov 6 | 71.65 | 72.62 |
72.8
|
71.33
|
1.1M | -1.61% | ||||
| Nov 5 | 72.82 | 72.22 |
73.71
|
72.06
|
1.1M | 1.92% | ||||
| Nov 4 | 71.45 | 68.83 |
71.54
|
66.98
|
1.6M | 4.37% | ||||
| Nov 1 | 68.46 | 61.82 |
69.34
|
61.29
|
2.4M | 8.77% | ||||
| Oct 31 | 62.94 | 64.16 |
64.72
|
61.91
|
1.6M | -2.42% | ||||
| Oct 30 | 64.5 | 65.72 |
65.72
|
64.35
|
960K | -1.89% | ||||
| Oct 29 | 65.74 | 64 |
66.66
|
63.8
|
1.2M | 2.90% | ||||
| Oct 28 | 63.89 | 64.9 |
65.2
|
63.3
|
1.2M | -1.93% | ||||
| Oct 25 | 65.15 | 65.01 |
65.3
|
63.85
|
1.2M | -0.2% | ||||
| Oct 24 | 65.28 | 66 |
66.61
|
64.45
|
1.3M | -3.55% | ||||
| Oct 23 | 67.68 | 68.5 |
68.55
|
67.27
|
708K | -0.99% | ||||
| Oct 22 | 68.36 | 68.11 |
68.93
|
66.54
|
979K | 0.57% | ||||
| Oct 21 | 67.97 | 68.31 |
68.72
|
67.8
|
660K | 0.18% | ||||
| Oct 18 | 67.85 | 67.29 |
68.09
|
66.9
|
614K | 0.43% | ||||
| Oct 17 | 67.56 | 67 |
67.98
|
66.74
|
920K | 0.91% | ||||
| Oct 16 | 66.95 | 66.58 |
67.4
|
66.58
|
980K | 0.37% | ||||
| Oct 15 | 66.7 | 66.3 |
66.83
|
65.93
|
769K | 0.68% | ||||
| Oct 14 | 66.25 | 65.55 |
66.37
|
64.88
|
633K | 0.87% | ||||
| Oct 11 | 65.68 | 66 |
67.31
|
65.6
|
755K | 1.36% | ||||
| Oct 10 | 64.8 | 64.3 |
66.06
|
64.19
|
904K | 0.86% | ||||
| Oct 9 | 64.25 | 64.73 |
64.92
|
64
|
432K | 0.34% | ||||
| Oct 8 | 64.03 | 63.71 |
64.6
|
63
|
661K | -0.45% | ||||
| Oct 7 | 64.32 | 63.31 |
65.03
|
63.19
|
872K | 1.60% | ||||
| Oct 4 | 63.31 | 63.13 |
63.32
|
62.24
|
860K | 0.19% | ||||
| Oct 3 | 63.19 | 63.05 |
63.36
|
62.07
|
593K | -0.06% | ||||
| Oct 2 | 63.23 | 63.06 |
63.53
|
62.55
|
607K | -0.6% | ||||
| Oct 1 | 63.61 | 65.42 |
65.91
|
63.59
|
621K | -2.03% | ||||
| Sep 30 | 64.93 | 64.35 |
65.28
|
63.12
|
536K | 0.67% | ||||
| Sep 27 | 64.5 | 65.25 |
65.48
|
64.16
|
518K | -0.89% | ||||
| Sep 26 | 65.08 | 64.9 |
65.42
|
64.33
|
424K | 0.14% | ||||
| Sep 25 | 64.99 | 63.52 |
65.18
|
63.52
|
573K | 2.07% | ||||
| Sep 24 | 63.67 | 63.71 |
64.27
|
63.03
|
472K | 0% | ||||
| Sep 23 | 63.67 | 62.75 |
64.2
|
62.75
|
536K | 0.79% | ||||
| Sep 20 | 63.17 | 64.61 |
64.68
|
62.62
|
1.5M | -2.11% | ||||
| Sep 19 | 64.53 | 64.94 |
65.29
|
64.36
|
876K | -0.49% | ||||
| Sep 18 | 64.85 | 65.49 |
65.7
|
64
|
920K | -0.77% | ||||
| Sep 17 | 65.35 | 66 |
66.61
|
64.51
|
1.6M | -1.52% | ||||
| Sep 16 | 66.36 | 64.3 |
66.5
|
64.3
|
1.0M | 3.40% | ||||
| Sep 13 | 64.18 | 63.92 |
64.48
|
63.54
|
620K | 0.86% | ||||
| Sep 12 | 63.63 | 63.94 |
64.69
|
63.28
|
863K | -0.58% | ||||
| Sep 11 | 64 | 65.29 |
65.57
|
63.87
|
1.2M | -1.46% | ||||
| Sep 10 | 64.95 | 64.24 |
64.98
|
63.58
|
790K | 1.04% | ||||
| Sep 9 | 64.28 | 64.1 |
64.7
|
63.47
|
670K | 0.96% | ||||
| Sep 6 | 63.67 | 63.57 |
64.37
|
63.23
|
710K | 0.17% | ||||
| Sep 5 | 63.56 | 63.96 |
64.74
|
63.35
|
1.1M | -0.03% | ||||
| Sep 4 | 63.58 | 63.42 |
64.23
|
63.03
|
1.2M | 2.47% | ||||
| Sep 3 | 62.05 | 62.47 |
62.68
|
61.33
|
835K | -1.3% | ||||
| Aug 30 | 62.87 | 63.22 |
63.72
|
62.45
|
658K | 0.19% | ||||
| Aug 29 | 62.75 | 62.16 |
63.09
|
61.95
|
576K | 2.05% | ||||
| Aug 28 | 61.49 | 59.76 |
61.85
|
59.31
|
637K | 2.77% | ||||
| Aug 27 | 59.83 | 61.29 |
61.4
|
59.78
|
718K | -1.29% | ||||
| Aug 26 | 60.61 | 60.98 |
61.17
|
60.21
|
541K | 0.17% | ||||
| Aug 23 | 60.51 | 60.62 |
61.77
|
59.97
|
527K | -1.06% | ||||
| Aug 22 | 61.16 | 62.16 |
62.26
|
61.1
|
542K | -1.26% | ||||
| Aug 21 | 61.94 | 61.55 |
62.32
|
61.21
|
732K | 1.56% | ||||
| Aug 20 | 60.99 | 60.82 |
61.18
|
60.53
|
556K | 0.25% | ||||
| Aug 19 | 60.84 | 61.35 |
61.45
|
60.46
|
585K | 0.78% | ||||
| Aug 16 | 60.37 | 59.57 |
60.5
|
59.53
|
811K | 2.18% | ||||
| Aug 15 | 59.08 | 59.52 |
59.64
|
58.8
|
872K | 0.10% | ||||
| Aug 14 | 59.02 | 60.18 |
60.45
|
58.81
|
942K | -3.45% | ||||
| Aug 13 | 61.13 | 60.2 |
61.53
|
60.13
|
1.0M | 1.54% | ||||
| Aug 12 | 60.2 | 61.14 |
61.64
|
60.05
|
1.3M | -1.76% | ||||
| Aug 9 | 61.28 | 60.27 |
61.61
|
60.01
|
1.0M | 1.64% | ||||
| Aug 8 | 60.29 | 60.5 |
61.31
|
59.91
|
1.1M | 0.35% | ||||
| Aug 7 | 60.08 | 59.31 |
60.37
|
58.37
|
1.8M | -0.07% | ||||
| Aug 6 | 60.12 | 58.44 |
60.61
|
58.39
|
2.1M | 3.71% | ||||
| Aug 5 | 57.97 | 57 |
58.98
|
56.6
|
2.3M | -0.09% | ||||
| Aug 2 | 58.02 | 54.33 |
58.43
|
53.14
|
5.4M | 15.83% | ||||
| Aug 1 | 50.09 | 51.09 |
51.8
|
49.48
|
1.1M | -2.4% | ||||
| Jul 31 | 51.32 | 53.42 |
53.82
|
51.05
|
951K | -3.79% | ||||
| Jul 30 | 53.34 | 51.62 |
53.41
|
51.04
|
739K | 2.46% | ||||
| Jul 29 | 52.06 | 51.84 |
52.21
|
51.57
|
493K | 0.27% | ||||
| Jul 26 | 51.92 | 51.77 |
52.59
|
51.65
|
454K | 0.31% | ||||
| Jul 25 | 51.76 | 52.76 |
53.5
|
51.71
|
610K | -1.88% | ||||
| Jul 24 | 52.75 | 50.48 |
52.84
|
50.48
|
641K | 4.15% | ||||
| Jul 23 | 50.65 | 49.6 |
50.72
|
49.53
|
894K | 2.72% | ||||
| Jul 22 | 49.31 | 49.93 |
50.46
|
49.23
|
720K | -0.94% | ||||
| Jul 19 | 49.78 | 49.49 |
50.27
|
49.49
|
374K | 0.65% | ||||
| Jul 18 | 49.46 | 50.28 |
50.34
|
49.3
|
535K | -1.63% | ||||
| Jul 17 | 50.28 | 50.55 |
50.73
|
50.06
|
281K | -1.14% | ||||
| Jul 16 | 50.86 | 51.22 |
51.84
|
50.69
|
371K | -0.84% | ||||
| Jul 15 | 51.29 | 51.45 |
51.69
|
50.65
|
315K | -0.02% | ||||
| Jul 12 | 51.3 | 51.11 |
51.5
|
50.72
|
274K | 0.85% | ||||
| Jul 11 | 50.87 | 51.34 |
51.4
|
50.18
|
442K | -0.66% | ||||
| Jul 10 | 51.21 | 51.73 |
51.84
|
50.8
|
252K | -0.39% | ||||
| Jul 9 | 51.41 | 51.5 |
51.84
|
50.49
|
390K | -0.93% | ||||
| Jul 8 | 51.89 | 51.97 |
52.41
|
51.74
|
353K | -0.63% | ||||
| Jul 5 | 52.22 | 51.56 |
52.43
|
51.55
|
436K | 0.17% | ||||
| Jul 3 | 52.13 | 52.28 |
52.91
|
51.36
|
602K | 0.42% | ||||
| Jul 2 | 51.91 | 51.57 |
52.15
|
51.22
|
397K | 0.27% | ||||
| Jul 1 | 51.77 | 52.17 |
52.8
|
51.44
|
711K | 0.47% | ||||
| Jun 28 | 51.53 | 49.15 |
51.63
|
49.15
|
1.1M | 5.03% | ||||
| Jun 27 | 49.06 | 49.13 |
49.42
|
48.79
|
590K | 0.49% | ||||
| Jun 26 | 48.82 | 47.93 |
49.04
|
47.74
|
641K | 2.43% | ||||
| Jun 25 | 47.66 | 47.95 |
48.27
|
47.65
|
462K | -0.71% | ||||
| Jun 24 | 48 | 48.25 |
49.15
|
47.85
|
411K | -0.06% | ||||
| Jun 21 | 48.03 | 48.48 |
48.55
|
47.95
|
867K | -1.6% | ||||
| Jun 20 | 48.81 | 49.22 |
49.78
|
48.49
|
662K | 0.76% | ||||
| Jun 19 | 48.44 | 48.17 |
48.72
|
47.94
|
619K | 0.71% | ||||
| Jun 18 | 48.1 | 48 |
48.83
|
47.68
|
559K | 1.14% | ||||
| Jun 17 | 47.56 | 48.5 |
48.54
|
47.54
|
606K | -1.78% | ||||
| Jun 14 | 48.42 | 48.51 |
48.66
|
47.97
|
388K | -0.6% | ||||
| Jun 13 | 48.71 | 49.19 |
49.37
|
48.52
|
553K | -0.27% | ||||
| Jun 12 | 48.84 | 49.04 |
49.29
|
48.53
|
368K | -0.93% | ||||
| Jun 11 | 49.3 | 49.8 |
49.83
|
49.06
|
498K | 0.35% | ||||
| Jun 10 | 49.13 | 49.99 |
50.48
|
48.98
|
625K | -1.05% | ||||
| Jun 7 | 49.65 | 49.54 |
50.18
|
49.05
|
400K | 0.20% | ||||
| Jun 6 | 49.55 | 49.56 |
49.95
|
48.88
|
339K | -0.02% | ||||
| Jun 5 | 49.56 | 50 |
50.67
|
48.7
|
474K | -0.54% | ||||
| Jun 4 | 49.83 | 47.82 |
49.87
|
47.82
|
741K | 5.77% | ||||
| Jun 3 | 47.11 | 46.48 |
47.27
|
46.38
|
619K | 1.33% | ||||
| May 31 | 46.49 | 46.78 |
47.38
|
45.99
|
553K | -2.21% | ||||
| May 30 | 47.54 | 46.83 |
48.25
|
46.83
|
931K | 1.86% | ||||
| May 29 | 46.67 | 45.99 |
46.82
|
45.55
|
499K | 0.69% | ||||
| May 28 | 46.35 | 46.49 |
47.34
|
46.26
|
443K | 0.65% | ||||
| May 24 | 46.05 | 46.17 |
46.51
|
45.66
|
331K | 0.66% | ||||
| May 23 | 45.75 | 46.59 |
46.71
|
45.52
|
574K | -3.3% | ||||
| May 22 | 47.31 | 47.5 |
47.89
|
47.17
|
480K | -1.03% | ||||
| May 21 | 47.8 | 46.36 |
47.91
|
46.36
|
749K | 4.28% | ||||
| May 20 | 45.84 | 45.91 |
46.19
|
45.56
|
760K | -1.04% | ||||
| May 17 | 46.32 | 47.68 |
47.81
|
46.2
|
911K | -4.04% | ||||
| May 16 | 48.27 | 47.94 |
48.64
|
47.94
|
667K | 0.84% | ||||
| May 15 | 47.87 | 47.9 |
48.29
|
47.17
|
702K | -1.03% | ||||
| May 14 | 48.37 | 47.8 |
48.82
|
47.8
|
517K | 1.40% | ||||
| May 13 | 47.7 | 50.06 |
50.3
|
47.4
|
936K | -6.96% | ||||
| May 10 | 51.27 | 50.75 |
51.38
|
50.1
|
923K | 0.41% | ||||
| May 9 | 51.06 | 50.99 |
51.27
|
49.81
|
648K | -0.84% | ||||
| May 8 | 51.49 | 51.34 |
51.77
|
50.71
|
862K | 0.49% | ||||
| May 7 | 51.24 | 51.32 |
51.96
|
50.74
|
1.2M | -0.77% | ||||
| May 6 | 51.64 | 48.91 |
51.81
|
48.55
|
1.3M | 3.49% | ||||
| May 3 | 49.9 | 53.1 |
53.8
|
49.13
|
2.1M | -0.62% | ||||
| May 2 | 50.21 | 51.05 |
51.4
|
49.61
|
1.3M | -1.34% | ||||
| May 1 | 50.89 | 51 |
51.37
|
50.14
|
989K | 0.47% | ||||
| Apr 30 | 50.65 | 51.54 |
51.54
|
50.44
|
1.3M | -1.4% | ||||
| Apr 29 | 51.37 | 51.4 |
51.76
|
50.71
|
746K | 0.35% | ||||
| Apr 26 | 51.19 | 51.35 |
51.53
|
50.69
|
614K | 0.02% | ||||
| Apr 25 | 51.18 | 52.18 |
52.18
|
50.47
|
829K | -2.72% | ||||
| Apr 24 | 52.61 | 52.54 |
53.1
|
52.45
|
611K | 0.15% | ||||
| Apr 23 | 52.53 | 52.36 |
53.14
|
51.85
|
603K | 0.34% | ||||
| Apr 22 | 52.35 | 51.75 |
52.41
|
51.4
|
510K | 0.93% | ||||
| Apr 18 | 51.87 | 52.15 |
52.72
|
51.37
|
845K | -0.58% | ||||
| Apr 17 | 52.17 | 52.69 |
52.78
|
51.83
|
570K | -0.19% | ||||
| Apr 16 | 52.27 | 51.78 |
52.79
|
51.55
|
617K | 1.40% | ||||
| Apr 15 | 51.55 | 51.33 |
52.15
|
51.02
|
607K | 0.08% | ||||
| Apr 12 | 51.51 | 51 |
51.82
|
50.81
|
610K | 1.68% | ||||
| Apr 11 | 50.66 | 50.42 |
50.87
|
50.16
|
355K | 0.44% | ||||
| Apr 10 | 50.44 | 49.67 |
50.59
|
49.58
|
420K | 1.73% | ||||
| Apr 9 | 49.58 | 50.29 |
50.48
|
49.49
|
642K | -2.23% | ||||
| Apr 8 | 50.71 | 50 |
50.79
|
49.41
|
587K | 0.74% | ||||
| Apr 5 | 50.34 | 50.22 |
50.69
|
49.84
|
705K | 1.08% | ||||
| Apr 4 | 49.8 | 49.56 |
50.46
|
49.34
|
664K | 0.61% | ||||
| Apr 3 | 49.5 | 49.34 |
49.99
|
49.02
|
906K | 1% | ||||
| Apr 2 | 49.01 | 48.6 |
49.16
|
48.38
|
607K | 0.68% | ||||
| Apr 1 | 48.68 | 48.51 |
49.01
|
48
|
962K | 1.21% | ||||
| Mar 29 | 48.1 | 47.65 |
48.34
|
47.56
|
1.0M | 1.86% | ||||
| Mar 28 | 47.22 | 46.3 |
47.33
|
46.19
|
742K | 2.34% | ||||
| Mar 27 | 46.14 | 46.16 |
46.49
|
45.47
|
862K | -0.06% | ||||
| Mar 26 | 46.17 | 45.93 |
46.71
|
45.67
|
699K | 0% | ||||