NextEra Energy Partners LP
- Industry Utilities - Independent Power Producers
- Sector Utilities
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NEP
...
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.
- NextEra Energy Partners raises dividend by 1.4% to $0.854
- NextEra Energy Partners GAAP EPS of $0.53 misses by $0.23, revenue of $350M misses by $39.46M
- Warning: NEP is at high risk of performing badly
- NextEra Energy Partners pops as BofA raises to Neutral after IDR suspension
- Energy stocks go from first to worst, as oil futures fall for fourth straight week
- NextEra Energy Partners to sell assets, focus solely on renewables
- NextEra Energy cut at KeyBanc on equity dilution, financing concerns
- NextEra Energy swings to Q1 profit; partnership posts surprise Q1 loss
- NextEra Energy Partners GAAP EPS of -$0.17 misses by $0.61, revenue of $301M misses by $54.92M
- NextEra Energy Partners Q1 2023 Earnings Preview
- NextEra Partners raised at J.P. Morgan on industry-leading renewables platform
- NextEra Energy exercises buyout right in STX Midstream convertible equity
- NextEra Energy Partners stock dips after renewing ATM program
- NextEra Energy Partners goes ex dividend tomorrow
- NextEra Energy slips after Q4 sales miss estimates; FLP chief Silagy to retire
- NextEra Energy Partners Non-GAAP EPS of $0.40 misses by $0.09, revenue of $266M misses by $70.74M
- NextEra Energy Partners Q4 2022 Earnings Preview
- NextEra Energy Partners dips after pricing convertible senior notes offering
- NextEra Energy Partners announces $500M in convertible senior notes due 2026
- NextEra Energy Partners creates new portfolio with financing from Ontario Teachers
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 25, 2022 | -0.12 / 0.3304 | 232M / 289.87M | |
| October 20, 2021 | 0.24 / 0.6296 | 252M / 363.03M | |
| July 23, 2021 | -0.96 / 0.5786 | 253M / 361.87M | |
| April 21, 2021 | 2.66 / 0.3401 | 246M / 326.01M | |
| January 26, 2021 | 0.85 / 0.3655 | 212M / 352.54M | |
| October 21, 2020 | 0.76 / 0.4485 | 240M / 367.54M | |
| July 24, 2020 | 0.69 / 0.36 | 253M / 337.58M | |
| April 22, 2020 | -3.39 / 0.19 | 212M / 325.36M | |
| January 24, 2020 | 0.5 / 0.31 | 206M / 335.72M | |
| October 22, 2019 | -1.21 / 0.45 | 253M / 325.94M | |
| July 24, 2019 | -0.49 / 0.39 | 219M / 296.85M | |
| April 23, 2019 | -0.38 / 0.47 | 177M / 293.12M | |
| January 25, 2019 | -0.39 / 0.42 | 155M / 277.74M | |
| October 23, 2018 | 0.58 / 0.34 | 178M / 258.51M | |
| July 25, 2018 | 1.43 / 0.39 | 225M / 280.32M | |
| April 24, 2018 | 1.21 / 0.37 | 212M / 254.08M | |
| January 26, 2018 | 0.18 / 0.56 | 244.0M / 257.97M | |
| October 26, 2017 | 0.01 / 0.41 | 177.0M / 241.59M | |
| July 26, 2017 | 0.01 / 0.34 | 204.0M / 232.2M | |
| April 21, 2017 | 0.22 / 0.44 | 182.0M / - |
Beat! |
| January 27, 2017 | -0.23 / 0.52 | 176.0M / 229.9M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 54.81 | 55.75 |
56.42
|
54.19
|
1.8M | -1.93% | ||||
| May 1, 2023 | 55.89 | 57.75 |
58.21
|
55.76
|
1.1M | -2.82% | ||||
| Apr 28, 2023 | 57.51 | 56.75 |
57.54
|
55.97
|
1.7M | 1.45% | ||||
| Apr 27, 2023 | 56.69 | 56.15 |
57.63
|
56.04
|
2.4M | 1.34% | ||||
| Apr 26, 2023 | 55.94 | 58.8 |
58.96
|
55.66
|
2.9M | -6.33% | ||||
| Apr 25, 2023 | 59.72 | 62.52 |
62.8
|
58.69
|
2.7M | -6.25% | ||||
| Apr 24, 2023 | 63.7 | 64.35 |
64.43
|
63.2
|
1.4M | -0.17% | ||||
| Apr 21, 2023 | 63.81 | 62.64 |
63.88
|
61.89
|
1.3M | 2.87% | ||||
| Apr 20, 2023 | 62.03 | 61.84 |
62.47
|
61.11
|
829K | -0.39% | ||||
| Apr 19, 2023 | 62.27 | 60.88 |
62.48
|
60.56
|
1.4M | 2.65% | ||||
| Apr 18, 2023 | 60.66 | 61.66 |
61.9
|
60.5
|
748K | -1.72% | ||||
| Apr 17, 2023 | 61.72 | 60.8 |
61.87
|
60.8
|
594K | 1.63% | ||||
| Apr 14, 2023 | 60.73 | 62.06 |
62.29
|
60.26
|
766K | -2.74% | ||||
| Apr 13, 2023 | 62.44 | 61.39 |
62.96
|
61.04
|
1.0M | 0.64% | ||||
| Apr 12, 2023 | 62.04 | 62.38 |
63.39
|
61.99
|
1.0M | 0.06% | ||||
| Apr 11, 2023 | 62 | 60.79 |
62.67
|
60.66
|
923K | 1.81% | ||||
| Apr 10, 2023 | 60.9 | 61.49 |
61.84
|
60.3
|
648K | -1.31% | ||||
| Apr 6, 2023 | 61.71 | 62.19 |
62.3
|
60.67
|
661K | -0.19% | ||||
| Apr 5, 2023 | 61.83 | 60.57 |
61.94
|
60.54
|
787K | 1.98% | ||||
| Apr 4, 2023 | 60.63 | 60.75 |
61.14
|
60.01
|
940K | 0.07% | ||||
| Apr 3, 2023 | 60.59 | 61.2 |
61.35
|
59.78
|
896K | -0.26% | ||||
| Mar 31, 2023 | 60.75 | 58.25 |
61.22
|
58.2
|
2.9M | 4.83% | ||||
| Mar 30, 2023 | 57.95 | 61.02 |
61.2
|
57.62
|
2.4M | -4.91% | ||||
| Mar 29, 2023 | 60.94 | 61.29 |
61.5
|
60.63
|
622K | 0.07% | ||||
| Mar 28, 2023 | 60.9 | 61 |
61.75
|
60.66
|
720K | -0.41% | ||||
| Mar 27, 2023 | 61.15 | 61.38 |
61.78
|
60.59
|
553K | 0.16% | ||||
| Mar 24, 2023 | 61.05 | 58.18 |
61.15
|
57.5
|
1.2M | 4.36% | ||||
| Mar 23, 2023 | 58.5 | 61.66 |
61.85
|
58.44
|
1.4M | -4.92% | ||||
| Mar 22, 2023 | 61.53 | 62.83 |
63.2
|
61.5
|
474K | -2.53% | ||||
| Mar 21, 2023 | 63.13 | 62.94 |
63.64
|
62.13
|
868K | 0.98% | ||||
| Mar 20, 2023 | 62.52 | 62.05 |
63.4
|
61.9
|
540K | 0.82% | ||||
| Mar 17, 2023 | 62.01 | 62.24 |
62.32
|
60.93
|
622K | -0.42% | ||||
| Mar 16, 2023 | 62.27 | 61.72 |
62.67
|
61.32
|
1.1M | 0.24% | ||||
| Mar 15, 2023 | 62.12 | 62.09 |
63.44
|
61.55
|
1.1M | -0.83% | ||||
| Mar 14, 2023 | 62.64 | 61.71 |
63.53
|
61.7
|
1.5M | 2.89% | ||||
| Mar 13, 2023 | 60.88 | 61.94 |
62.93
|
60.69
|
1.6M | -2.47% | ||||
| Mar 10, 2023 | 62.42 | 64.93 |
65.2
|
61.65
|
1.4M | -3.87% | ||||
| Mar 9, 2023 | 64.93 | 66.25 |
66.52
|
64.76
|
908K | -2.02% | ||||
| Mar 8, 2023 | 66.27 | 66.61 |
66.64
|
65.35
|
412K | -0.33% | ||||
| Mar 7, 2023 | 66.49 | 67.23 |
67.39
|
65.95
|
586K | -1.12% | ||||
| Mar 6, 2023 | 67.24 | 66.54 |
67.68
|
66.34
|
652K | 0.99% | ||||
| Mar 3, 2023 | 66.58 | 65.89 |
67
|
65.68
|
854K | 1.37% | ||||
| Mar 2, 2023 | 65.68 | 65.06 |
65.82
|
64.28
|
769K | 0.55% | ||||
| Mar 1, 2023 | 65.32 | 65.92 |
66.07
|
64.41
|
989K | -1.42% | ||||
| Feb 28, 2023 | 66.26 | 66.2 |
67.63
|
66.16
|
1.0M | 0.15% | ||||
| Feb 27, 2023 | 66.16 | 66.96 |
67.81
|
65.79
|
684K | -0.68% | ||||
| Feb 24, 2023 | 66.61 | 67.5 |
67.5
|
66.31
|
665K | -1.64% | ||||
| Feb 23, 2023 | 67.72 | 69.17 |
69.32
|
67.39
|
801K | -1.9% | ||||
| Feb 22, 2023 | 69.03 | 69.9 |
70.4
|
68.8
|
617K | -1.29% | ||||
| Feb 21, 2023 | 69.93 | 71 |
71.63
|
69.77
|
733K | -2.18% | ||||
| Feb 17, 2023 | 71.49 | 72.32 |
72.61
|
71.31
|
434K | -0.9% | ||||
| Feb 16, 2023 | 72.14 | 72.22 |
72.81
|
71.93
|
270K | -1.25% | ||||
| Feb 15, 2023 | 73.05 | 72.14 |
73.33
|
72.14
|
439K | 0.56% | ||||
| Feb 14, 2023 | 72.64 | 72.55 |
73.32
|
71.84
|
359K | -0.08% | ||||
| Feb 13, 2023 | 72.7 | 72.43 |
72.76
|
72.1
|
344K | 0.48% | ||||
| Feb 10, 2023 | 72.35 | 71.59 |
72.46
|
71.5
|
379K | 1.29% | ||||
| Feb 9, 2023 | 71.43 | 72.51 |
72.97
|
71.16
|
324K | -1.29% | ||||
| Feb 8, 2023 | 72.36 | 72.98 |
73.42
|
72.15
|
373K | -0.77% | ||||
| Feb 7, 2023 | 72.92 | 72.61 |
73.17
|
71.96
|
397K | 0.04% | ||||
| Feb 6, 2023 | 72.89 | 71.59 |
72.91
|
71.59
|
560K | 1.25% | ||||
| Feb 3, 2023 | 71.99 | 72.77 |
73.32
|
71.82
|
781K | -3% | ||||
| Feb 2, 2023 | 74.22 | 74 |
75.74
|
73.67
|
921K | 2.44% | ||||
| Feb 1, 2023 | 72.45 | 72.95 |
73.12
|
71.89
|
877K | -1.16% | ||||
| Jan 31, 2023 | 73.3 | 72.32 |
73.64
|
71.64
|
706K | 1.95% | ||||
| Jan 30, 2023 | 71.9 | 72.82 |
72.92
|
71.64
|
579K | -1.36% | ||||
| Jan 27, 2023 | 72.89 | 73.14 |
74.26
|
72.86
|
621K | -0.68% | ||||
| Jan 26, 2023 | 73.39 | 72.72 |
73.41
|
71.82
|
1.1M | 2.30% | ||||
| Jan 25, 2023 | 71.74 | 74.2 |
74.33
|
71.49
|
1.1M | -4.66% | ||||
| Jan 24, 2023 | 75.25 | 73.97 |
75.49
|
73.15
|
613K | 1.39% | ||||
| Jan 23, 2023 | 74.22 | 74.19 |
74.89
|
73.28
|
601K | -0.04% | ||||
| Jan 20, 2023 | 74.25 | 74.22 |
74.79
|
73.36
|
1.0M | 0.28% | ||||
| Jan 19, 2023 | 74.04 | 75.45 |
75.49
|
74.04
|
649K | -2.18% | ||||
| Jan 18, 2023 | 75.69 | 76.51 |
76.75
|
75.2
|
815K | -0.67% | ||||
| Jan 17, 2023 | 76.2 | 76.41 |
77.21
|
75.89
|
632K | 0.20% | ||||
| Jan 13, 2023 | 76.05 | 75.56 |
76.31
|
74.76
|
505K | -0.03% | ||||
| Jan 12, 2023 | 76.07 | 75.39 |
76.09
|
74.53
|
565K | 1.24% | ||||
| Jan 11, 2023 | 75.14 | 74.12 |
75.24
|
73.93
|
823K | 1.76% | ||||
| Jan 10, 2023 | 73.84 | 72.82 |
73.88
|
72.09
|
521K | 1.25% | ||||
| Jan 9, 2023 | 72.93 | 72.08 |
73.57
|
71.55
|
775K | 1.45% | ||||
| Jan 6, 2023 | 71.89 | 71.66 |
72.05
|
70.83
|
245K | 1.41% | ||||
| Jan 5, 2023 | 70.89 | 71.28 |
71.92
|
70.43
|
665K | -1.24% | ||||
| Jan 4, 2023 | 71.78 | 71.73 |
72.18
|
71.29
|
460K | 1.38% | ||||
| Jan 3, 2023 | 70.8 | 70.64 |
70.99
|
69.5
|
439K | 1.01% | ||||
| Dec 30 | 70.09 | 70.24 |
70.71
|
69.5
|
519K | -1.03% | ||||
| Dec 29 | 70.82 | 71.33 |
71.9
|
70.73
|
308K | -0.31% | ||||
| Dec 28 | 71.04 | 71.75 |
72.19
|
71.04
|
311K | -0.91% | ||||
| Dec 27 | 71.69 | 71.78 |
71.88
|
71
|
309K | -0.43% | ||||
| Dec 23 | 72 | 71.61 |
72.33
|
71.4
|
348K | 0.29% | ||||
| Dec 22 | 71.79 | 73 |
73.2
|
70.91
|
524K | -2.01% | ||||
| Dec 21 | 73.26 | 72.28 |
73.61
|
72.01
|
644K | 1.96% | ||||
| Dec 20 | 71.85 | 71.55 |
72.73
|
71.23
|
412K | 0.06% | ||||
| Dec 19 | 71.81 | 72.88 |
72.88
|
71.53
|
455K | -0.95% | ||||
| Dec 16 | 72.5 | 73.69 |
73.85
|
72.29
|
627K | -2.63% | ||||
| Dec 15 | 74.46 | 75.14 |
75.66
|
73.3
|
894K | -2.01% | ||||
| Dec 14 | 75.99 | 76.74 |
77.54
|
75.56
|
374K | -1.05% | ||||
| Dec 13 | 76.8 | 77.11 |
77.4
|
75.64
|
673K | 0.99% | ||||
| Dec 12 | 76.05 | 74.5 |
76.3
|
74.13
|
737K | 2.05% | ||||
| Dec 9 | 74.52 | 75.62 |
76.19
|
74.43
|
954K | -1.7% | ||||
| Dec 8 | 75.81 | 75.6 |
76.29
|
74.36
|
2.8M | -4.17% | ||||
| Dec 7 | 79.11 | 78.16 |
79.28
|
77.86
|
505K | 1.20% | ||||
| Dec 6 | 78.17 | 78.47 |
78.8
|
77.55
|
524K | -0.95% | ||||
| Dec 5 | 78.92 | 79.11 |
79.56
|
78.41
|
378K | -1.33% | ||||
| Dec 2 | 79.98 | 78.3 |
80.01
|
78.3
|
304K | 0.38% | ||||
| Dec 1 | 79.68 | 80.78 |
81.32
|
79.29
|
366K | -1.01% | ||||
| Nov 30 | 80.49 | 78.83 |
80.49
|
78.32
|
572K | 2.08% | ||||
| Nov 29 | 78.85 | 78.1 |
79.08
|
78.1
|
286K | 0.22% | ||||
| Nov 28 | 78.68 | 79.18 |
79.64
|
78.34
|
335K | -1.65% | ||||
| Nov 25 | 80 | 79.59 |
80.65
|
79.59
|
180K | 0.54% | ||||
| Nov 23 | 79.57 | 79.32 |
79.63
|
78.49
|
387K | 0.04% | ||||
| Nov 22 | 79.54 | 78.01 |
79.94
|
78.01
|
644K | 2.32% | ||||
| Nov 21 | 77.74 | 77.83 |
78.85
|
77.01
|
369K | -0.61% | ||||
| Nov 18 | 78.22 | 77.51 |
78.5
|
76.98
|
408K | 1.98% | ||||
| Nov 17 | 76.7 | 78.01 |
78.09
|
76.18
|
497K | -2.48% | ||||
| Nov 16 | 78.65 | 78.47 |
79.9
|
78.47
|
329K | 0.27% | ||||
| Nov 15 | 78.44 | 78.44 |
78.87
|
77.71
|
284K | 1.24% | ||||
| Nov 14 | 77.48 | 78.01 |
78.57
|
76.82
|
397K | -0.62% | ||||
| Nov 11 | 77.96 | 78.49 |
78.49
|
76.85
|
389K | -0.68% | ||||
| Nov 10 | 78.49 | 78.93 |
79.6
|
77.79
|
443K | 2.70% | ||||
| Nov 9 | 76.43 | 75.64 |
77.2
|
75.35
|
310K | 0.20% | ||||
| Nov 8 | 76.28 | 75.64 |
77.2
|
75
|
270K | 1.23% | ||||
| Nov 7 | 75.35 | 76.22 |
76.36
|
74.52
|
380K | -0.88% | ||||
| Nov 4 | 76.02 | 76.36 |
76.4
|
75.26
|
248K | 0.61% | ||||
| Nov 3 | 75.56 | 72.98 |
76.18
|
72.82
|
298K | 1.02% | ||||
| Nov 2 | 74.8 | 75.31 |
76.99
|
74.32
|
411K | -0.82% | ||||
| Nov 1 | 75.42 | 75 |
75.64
|
74.05
|
381K | 1.82% | ||||
| Oct 31 | 74.07 | 73.78 |
74.8
|
73.01
|
430K | -0.91% | ||||
| Oct 28 | 74.75 | 74.27 |
75.29
|
72.63
|
455K | 0.65% | ||||
| Oct 27 | 74.27 | 73.82 |
75.12
|
73.52
|
351K | 1.61% | ||||
| Oct 26 | 73.09 | 74.11 |
74.62
|
72.9
|
218K | -1.04% | ||||
| Oct 25 | 73.86 | 71.58 |
74.04
|
71.37
|
623K | 3.60% | ||||
| Oct 24 | 71.29 | 69.67 |
71.62
|
69.53
|
404K | 2.83% | ||||
| Oct 21 | 69.33 | 69.11 |
70
|
68.26
|
323K | 0.64% | ||||
| Oct 20 | 68.89 | 70.69 |
70.76
|
68.66
|
456K | -2.77% | ||||
| Oct 19 | 70.85 | 71.82 |
71.82
|
70.13
|
352K | -2.61% | ||||
| Oct 18 | 72.75 | 72.6 |
73.6
|
71.4
|
602K | 2.19% | ||||
| Oct 17 | 71.19 | 69.4 |
72.25
|
69.1
|
718K | 4.78% | ||||
| Oct 14 | 67.94 | 69.31 |
69.5
|
67.27
|
613K | -1.22% | ||||
| Oct 13 | 68.78 | 68.03 |
69.24
|
66.83
|
1.1M | -0.79% | ||||
| Oct 12 | 69.33 | 71.92 |
71.92
|
69.23
|
433K | -3.65% | ||||
| Oct 11 | 71.96 | 70.66 |
72.21
|
70.18
|
381K | 1.32% | ||||
| Oct 10 | 71.02 | 72.04 |
72.63
|
70.95
|
253K | -1.5% | ||||
| Oct 7 | 72.1 | 73.97 |
73.97
|
71.81
|
439K | -2.91% | ||||
| Oct 6 | 74.26 | 75.75 |
76.17
|
74.25
|
386K | -1.97% | ||||
| Oct 5 | 75.75 | 76.45 |
76.71
|
75.11
|
253K | -2.4% | ||||
| Oct 4 | 77.61 | 76.65 |
77.71
|
76.49
|
412K | 2.71% | ||||
| Oct 3 | 75.56 | 73.54 |
76.31
|
73.09
|
457K | 4.49% | ||||
| Sep 30 | 72.31 | 73.7 |
73.82
|
72.27
|
436K | -1.51% | ||||
| Sep 29 | 73.42 | 75.09 |
75.09
|
73.06
|
537K | -2.75% | ||||
| Sep 28 | 75.5 | 74.61 |
76.27
|
74
|
432K | 1.78% | ||||
| Sep 27 | 74.18 | 76.42 |
76.84
|
73.27
|
669K | -2.01% | ||||
| Sep 26 | 75.7 | 76.8 |
77.42
|
74.95
|
560K | -2.79% | ||||
| Sep 23 | 77.87 | 78.72 |
79.2
|
76.52
|
507K | -2.47% | ||||
| Sep 22 | 79.84 | 80.82 |
81.08
|
79.15
|
726K | -1.82% | ||||
| Sep 21 | 81.32 | 82.55 |
83
|
81.29
|
412K | -1.13% | ||||
| Sep 20 | 82.25 | 82.37 |
82.76
|
80.94
|
329K | -0.96% | ||||
| Sep 19 | 83.05 | 82 |
83.53
|
81.66
|
506K | 0.91% | ||||
| Sep 16 | 82.3 | 82 |
83.03
|
81.55
|
362K | -0.1% | ||||
| Sep 15 | 82.38 | 83.01 |
83.22
|
81.63
|
671K | -1.93% | ||||
| Sep 14 | 84 | 84 |
84.52
|
83.34
|
313K | -0.07% | ||||
| Sep 13 | 84.06 | 84.42 |
86.06
|
83.61
|
706K | -0.93% | ||||
| Sep 12 | 84.85 | 85.5 |
85.63
|
83.58
|
617K | 0.17% | ||||
| Sep 9 | 84.71 | 84.57 |
85.55
|
84.26
|
316K | 0.76% | ||||
| Sep 8 | 84.07 | 83.44 |
84.34
|
83.28
|
272K | 0.14% | ||||
| Sep 7 | 83.95 | 81.29 |
84.39
|
81.07
|
512K | 3.41% | ||||
| Sep 6 | 81.18 | 81.94 |
82.29
|
80.34
|
392K | -0.18% | ||||
| Sep 2 | 81.33 | 81.94 |
83.5
|
80.99
|
259K | -0.18% | ||||
| Sep 1 | 81.48 | 81.82 |
81.98
|
80.22
|
372K | -0.74% | ||||
| Aug 31 | 82.09 | 82.17 |
82.82
|
81.77
|
312K | -0.07% | ||||
| Aug 30 | 82.15 | 83.25 |
83.37
|
81.78
|
393K | -1.07% | ||||
| Aug 29 | 83.04 | 82.84 |
83.53
|
82.32
|
338K | -0.3% | ||||
| Aug 26 | 83.29 | 85.42 |
85.58
|
83.04
|
265K | -1.92% | ||||
| Aug 25 | 84.92 | 84.23 |
85.1
|
83.71
|
234K | 1.76% | ||||
| Aug 24 | 83.45 | 84.05 |
84.57
|
83.01
|
302K | -0.19% | ||||
| Aug 23 | 83.61 | 83.92 |
84.1
|
82.94
|
237K | -0.36% | ||||
| Aug 22 | 83.91 | 83.7 |
84.69
|
83.56
|
439K | -0.63% | ||||
| Aug 19 | 84.44 | 84.55 |
84.95
|
84.04
|
470K | -0.64% | ||||
| Aug 18 | 84.98 | 83.65 |
85.14
|
83.32
|
542K | 1.93% | ||||
| Aug 17 | 83.37 | 83.47 |
83.62
|
82.3
|
494K | -0.83% | ||||
| Aug 16 | 84.07 | 84.49 |
85.3
|
83.97
|
441K | -1.12% | ||||
| Aug 15 | 85.02 | 83.48 |
85.33
|
82.99
|
414K | 1.74% | ||||
| Aug 12 | 83.57 | 84.31 |
84.31
|
82.94
|
769K | -0.14% | ||||
| Aug 11 | 83.69 | 84 |
85.04
|
83.37
|
392K | -0.14% | ||||
| Aug 10 | 83.81 | 83.72 |
84.02
|
82.66
|
542K | 1.70% | ||||
| Aug 9 | 82.41 | 82.73 |
83.16
|
82.05
|
275K | -0.53% | ||||
| Aug 8 | 82.85 | 82.97 |
84.25
|
82.84
|
461K | 1.44% | ||||
| Aug 5 | 81.67 | 80.08 |
81.7
|
79.21
|
449K | 1.90% | ||||
| Aug 4 | 80.15 | 80.48 |
80.61
|
79.6
|
542K | -0.17% | ||||
| Aug 3 | 80.29 | 79.65 |
81.04
|
78.44
|
994K | 0.68% | ||||
| Aug 2 | 79.75 | 80.53 |
81.08
|
79.03
|
1.1M | -1.64% | ||||
| Aug 1 | 81.08 | 82.6 |
82.6
|
79.99
|
1.0M | -2.01% | ||||
| Jul 29 | 82.74 | 82.7 |
83.33
|
82.44
|
444K | 0.17% | ||||
| Jul 28 | 82.6 | 82.92 |
84.77
|
81.76
|
981K | 3.25% | ||||
| Jul 27 | 80 | 80 |
80.57
|
79.49
|
271K | 0.08% | ||||
| Jul 26 | 79.94 | 80.66 |
81.6
|
78.94
|
765K | -0.97% | ||||
| Jul 25 | 80.72 | 77.7 |
81.18
|
77.67
|
1.0M | 4.53% | ||||
| Jul 22 | 77.22 | 75.22 |
77.29
|
74.37
|
979K | 4.99% | ||||
| Jul 21 | 73.55 | 72.5 |
73.55
|
71.85
|
383K | 1.06% | ||||
| Jul 20 | 72.78 | 76.15 |
76.24
|
72.76
|
662K | -3.77% | ||||
| Jul 19 | 75.63 | 74.72 |
76.02
|
74.37
|
336K | 2.52% | ||||
| Jul 18 | 73.77 | 74.73 |
75.25
|
73.72
|
425K | -0.85% | ||||
| Jul 15 | 74.4 | 73.66 |
74.77
|
71.5
|
373K | 0.88% | ||||
| Jul 14 | 73.75 | 73.43 |
74.1
|
72.85
|
476K | -0.73% | ||||
| Jul 13 | 74.29 | 73.22 |
75.23
|
73.22
|
276K | 0.32% | ||||
| Jul 12 | 74.05 | 74.96 |
75.64
|
73.88
|
338K | -1.19% | ||||
| Jul 11 | 74.94 | 75.54 |
75.86
|
74.14
|
269K | -1.02% | ||||
| Jul 8 | 75.71 | 75.27 |
76.58
|
75.19
|
322K | 0.05% | ||||
| Jul 7 | 75.67 | 76.01 |
77.17
|
75.66
|
373K | 0.44% | ||||
| Jul 6 | 75.34 | 76.14 |
76.5
|
75.02
|
285K | -0.57% | ||||
| Jul 5 | 75.77 | 75.71 |
76.1
|
73.97
|
334K | -1.01% | ||||
| Jul 1 | 76.54 | 74.62 |
76.54
|
74.19
|
281K | 3.21% | ||||
| Jun 30 | 74.16 | 72.8 |
74.61
|
72.79
|
436K | 1.16% | ||||
| Jun 29 | 73.31 | 74.37 |
74.56
|
72.7
|
460K | -2.33% | ||||
| Jun 28 | 75.06 | 76.98 |
77.63
|
74.9
|
549K | -1.92% | ||||
| Jun 27 | 76.53 | 76.04 |
76.59
|
75.02
|
438K | 1.06% | ||||
| Jun 24 | 75.73 | 74.86 |
75.95
|
74.33
|
377K | 1.22% | ||||
| Jun 23 | 74.82 | 72.43 |
75.1
|
70.81
|
636K | 3.39% | ||||
| Jun 22 | 72.37 | 69.41 |
72.88
|
69.3
|
558K | 3.62% | ||||
| Jun 21 | 69.84 | 69.88 |
70.86
|
69.54
|
341K | 0.58% | ||||
| Jun 17 | 69.44 | 68.63 |
70.25
|
68.38
|
811K | 3.33% | ||||
| Jun 16 | 67.2 | 70.21 |
70.44
|
67.07
|
674K | -5.84% | ||||
| Jun 15 | 71.37 | 68.67 |
71.92
|
68.38
|
720K | 4.89% | ||||
| Jun 14 | 68.04 | 69.93 |
70.44
|
67.45
|
870K | -2.62% | ||||
| Jun 13 | 69.87 | 72.07 |
72.54
|
69.37
|
607K | -5.7% | ||||
| Jun 10 | 74.09 | 74.87 |
75.08
|
73.11
|
481K | -1.98% | ||||
| Jun 9 | 75.59 | 76.7 |
77.16
|
75.41
|
415K | -2.06% | ||||
| Jun 8 | 77.18 | 76.86 |
77.78
|
76.79
|
396K | 0.03% | ||||
| Jun 7 | 77.16 | 75 |
77.44
|
75
|
567K | 1.94% | ||||
| Jun 6 | 75.69 | 76 |
76.68
|
74.35
|
619K | 1.37% | ||||
| Jun 3 | 74.67 | 74.55 |
75.06
|
73.91
|
528K | -0.61% | ||||
| Jun 2 | 75.13 | 72.71 |
75.46
|
72.18
|
494K | 4.13% | ||||
| Jun 1 | 72.15 | 71.84 |
72.25
|
70.83
|
347K | 0.70% | ||||
| May 31 | 71.65 | 71.79 |
72.64
|
71.21
|
825K | -0.79% | ||||
| May 27 | 72.22 | 69.68 |
72.29
|
69.48
|
592K | 3.57% | ||||
| May 26 | 69.73 | 69.17 |
70.24
|
68.91
|
448K | 1.09% | ||||
| May 25 | 68.98 | 68.13 |
69.21
|
67.73
|
439K | 1.44% | ||||
| May 24 | 68 | 66.54 |
68.2
|
66.25
|
562K | 2.04% | ||||
| May 23 | 66.64 | 65.54 |
67.6
|
65.31
|
598K | 1.68% | ||||
| May 20 | 65.54 | 65 |
65.73
|
64.45
|
460K | 0.83% | ||||
| May 19 | 65 | 65.01 |
65.84
|
64.55
|
438K | -0.58% | ||||
| May 18 | 65.38 | 65.63 |
67.31
|
64.71
|
689K | -0.46% | ||||
| May 17 | 65.68 | 64.82 |
65.84
|
64.11
|
362K | 2.58% | ||||
| May 16 | 64.03 | 62.92 |
64.91
|
62.73
|
345K | 1.72% | ||||
| May 13 | 62.95 | 62 |
64.16
|
62
|
500K | 1.55% | ||||
| May 12 | 61.99 | 63.1 |
63.35
|
61.31
|
622K | -2.55% | ||||
| May 11 | 63.61 | 64.76 |
64.96
|
63.51
|
390K | -2.12% | ||||
| May 10 | 64.99 | 66.77 |
67.4
|
63.47
|
498K | -2.02% | ||||
| May 9 | 66.33 | 66.16 |
66.63
|
65.21
|
531K | -1.35% | ||||
| May 6 | 67.24 | 67 |
67.56
|
66.01
|
275K | -0.01% | ||||
| May 5 | 67.25 | 68.41 |
68.84
|
66.89
|
334K | -2.85% | ||||
| May 4 | 69.22 | 66.75 |
69.49
|
66.75
|
600K | 3.38% | ||||
| May 3 | 66.96 | 64.63 |
67.3
|
64.37
|
756K | 3.32% | ||||
| May 2 | 64.81 | 66.41 |
66.87
|
63.19
|
857K | -2.78% | ||||
| Apr 29 | 66.66 | 67.47 |
68.42
|
66.49
|
479K | -1.72% | ||||
| Apr 28 | 67.83 | 68.5 |
68.98
|
66.83
|
480K | -0.28% | ||||
| Apr 27 | 68.02 | 67.58 |
68.68
|
67.24
|
754K | 1.48% | ||||
| Apr 26 | 67.03 | 67.41 |
68.9
|
67.01
|
563K | -1.15% | ||||
| Apr 25 | 67.81 | 69.66 |
69.66
|
67.05
|
1.1M | -2.89% | ||||
| Apr 22 | 69.83 | 72.63 |
72.63
|
69.38
|
889K | -3.74% | ||||
| Apr 21 | 72.54 | 76 |
76.04
|
72.49
|
894K | -3.27% | ||||
| Apr 20 | 74.99 | 75.08 |
75.96
|
74.43
|
666K | 0.75% | ||||
| Apr 19 | 74.43 | 75 |
75.61
|
74.25
|
1.1M | -0.76% | ||||
| Apr 18 | 75 | 76.71 |
76.89
|
74.69
|
411K | -2.1% | ||||
| Apr 14 | 76.61 | 77.65 |
77.83
|
76.51
|
306K | -1.39% | ||||
| Apr 13 | 77.69 | 78.68 |
78.88
|
77.65
|
320K | -1.01% | ||||
| Apr 12 | 78.48 | 79.86 |
80.02
|
78.31
|
413K | -1.39% | ||||
| Apr 11 | 79.59 | 81.2 |
81.2
|
79.32
|
465K | -2.3% | ||||
| Apr 8 | 81.46 | 83.19 |
83.74
|
81.3
|
319K | -1.73% | ||||
| Apr 7 | 82.89 | 81.21 |
83.71
|
81.21
|
446K | 1.94% | ||||
| Apr 6 | 81.31 | 80.46 |
81.99
|
79.75
|
457K | 0.14% | ||||
| Apr 5 | 81.2 | 82.25 |
83.3
|
81.06
|
397K | -2.82% | ||||
| Apr 4 | 83.56 | 83.88 |
84.76
|
81.88
|
382K | -0.44% | ||||
| Apr 1 | 83.93 | 83.4 |
84.01
|
82.44
|
341K | 0.68% | ||||
| Mar 31 | 83.36 | 84.31 |
84.57
|
83.12
|
356K | -0.94% | ||||
| Mar 30 | 84.15 | 82.17 |
84.22
|
81.89
|
615K | 2.30% | ||||
| Mar 29 | 82.26 | 82.89 |
83.28
|
81.89
|
462K | -0.1% | ||||
| Mar 28 | 82.34 | 81.34 |
82.79
|
81.15
|
473K | 1.23% | ||||
| Mar 25 | 81.34 | 81.13 |
81.55
|
80.59
|
242K | 0.42% | ||||
| Mar 24 | 81 | 80.07 |
81.14
|
79.67
|
337K | 1.44% | ||||
| Mar 23 | 79.85 | 81.82 |
82.05
|
79.68
|
660K | -3.22% | ||||
| Mar 22 | 82.51 | 82.04 |
83.08
|
81.9
|
349K | 0.83% | ||||
| Mar 21 | 81.83 | 81.05 |
82.13
|
80.06
|
617K | 0.91% | ||||
| Mar 18 | 81.09 | 80.61 |
81.55
|
80.04
|
622K | 0.05% | ||||
| Mar 17 | 81.05 | 79.86 |
81.75
|
79.61
|
381K | 1.30% | ||||
| Mar 16 | 80.01 | 79.67 |
81.15
|
78.7
|
466K | 0.13% | ||||
| Mar 15 | 79.91 | 78.97 |
80.14
|
78.41
|
313K | 1.63% | ||||
| Mar 14 | 78.63 | 79.46 |
80.17
|
78.18
|
303K | -0.99% | ||||
| Mar 11 | 79.42 | 79.8 |
80.22
|
79.2
|
331K | -0.53% | ||||
| Mar 10 | 79.84 | 80.22 |
80.22
|
78.89
|
354K | -0.47% | ||||
| Mar 9 | 80.22 | 80 |
80.89
|
79.07
|
370K | 0.91% | ||||
| Mar 8 | 79.5 | 80.2 |
80.8
|
79.33
|
453K | -0.63% | ||||
| Mar 7 | 80 | 80.29 |
80.64
|
79.06
|
369K | -0.17% | ||||
| Mar 4 | 80.14 | 79.92 |
80.5
|
78.79
|
388K | 0.20% | ||||
| Mar 3 | 79.98 | 78.96 |
80.35
|
77.95
|
436K | 1.70% | ||||
| Mar 2 | 78.64 | 78.23 |
79.21
|
77.77
|
405K | 0.67% | ||||
| Mar 1 | 78.12 | 78 |
78.9
|
76.82
|
285K | 0.14% | ||||
| Feb 28 | 78.01 | 75.5 |
78.1
|
75.15
|
575K | 3.28% | ||||
| Feb 25 | 75.53 | 74.15 |
76.08
|
73.51
|
507K | 2.10% | ||||
| Feb 24 | 73.98 | 70 |
74.12
|
69.8
|
600K | 4.37% | ||||
| Feb 23 | 70.88 | 71.27 |
72
|
70.84
|
374K | -0.35% | ||||
| Feb 22 | 71.13 | 71.93 |
72.18
|
71.04
|
323K | -1.77% | ||||
| Feb 18 | 72.41 | 72.56 |
73.05
|
71.73
|
257K | -0.48% | ||||
| Feb 17 | 72.76 | 72.53 |
73.46
|
72.22
|
313K | 0.14% | ||||
| Feb 16 | 72.66 | 71.48 |
73.06
|
71.48
|
190K | 0.78% | ||||
| Feb 15 | 72.1 | 72.65 |
73.3
|
71.62
|
368K | 0.38% | ||||
| Feb 14 | 71.83 | 71 |
72.01
|
70.81
|
256K | 1.15% | ||||
| Feb 11 | 71.01 | 72.71 |
73.49
|
70.9
|
428K | -2% | ||||
| Feb 10 | 72.46 | 74.4 |
75.04
|
71.91
|
623K | -3.87% | ||||
| Feb 9 | 75.38 | 73.6 |
75.68
|
73.46
|
523K | 2.54% | ||||
| Feb 8 | 73.51 | 73.5 |
73.89
|
72.51
|
309K | -0.34% | ||||
| Feb 7 | 73.76 | 73.89 |
74.51
|
73.03
|
325K | -0.05% | ||||
| Feb 4 | 73.8 | 72.8 |
74.1
|
72.25
|
476K | 1.21% | ||||
| Feb 3 | 72.92 | 74.77 |
75.28
|
72.2
|
829K | -4.01% | ||||
| Feb 2 | 75.97 | 75.93 |
76.22
|
75.37
|
574K | 0.54% | ||||
| Feb 1 | 75.56 | 75.2 |
75.76
|
74.83
|
482K | 0.45% | ||||
| Jan 31 | 75.22 | 71.73 |
75.4
|
71.65
|
720K | 4.66% | ||||
| Jan 28 | 71.87 | 71.65 |
72.21
|
70.51
|
559K | 0.31% | ||||
| Jan 27 | 71.65 | 73.22 |
73.86
|
71.37
|
1.1M | -1.38% | ||||
| Jan 26 | 72.65 | 71.78 |
72.99
|
71.01
|
1.1M | 2.64% | ||||
| Jan 25 | 70.78 | 72.25 |
72.9
|
69.8
|
967K | -2.71% | ||||
| Jan 24 | 72.75 | 72.5 |
72.95
|
70.25
|
836K | -0.47% | ||||
| Jan 21 | 73.09 | 73.62 |
74.35
|
72.78
|
581K | -0.92% | ||||
| Jan 20 | 73.77 | 75.43 |
75.43
|
73.55
|
645K | 0.27% | ||||
| Jan 19 | 73.57 | 73.59 |
73.92
|
72.93
|
718K | 0.92% | ||||
| Jan 18 | 72.9 | 75.38 |
75.85
|
72.63
|
942K | -4.39% | ||||
| Jan 14 | 76.25 | 76.52 |
77
|
75.67
|
458K | -1.14% | ||||
| Jan 13 | 77.13 | 77.14 |
77.42
|
76.38
|
468K | 0.51% | ||||
| Jan 12 | 76.74 | 78.12 |
78.5
|
76.66
|
700K | -1.55% | ||||
| Jan 11 | 77.95 | 78.2 |
78.5
|
77.37
|
358K | -0.33% | ||||
| Jan 10 | 78.21 | 79.07 |
79.09
|
76.84
|
579K | -1.13% | ||||
| Jan 7 | 79.1 | 77.69 |
79.11
|
76.88
|
833K | 1.50% | ||||
| Jan 6 | 77.93 | 79.14 |
79.14
|
77.55
|
966K | -1.8% | ||||
| Jan 5 | 79.36 | 81 |
81.06
|
79.07
|
910K | -2.33% | ||||
| Jan 4 | 81.25 | 82.8 |
83.82
|
81.18
|
435K | -3% | ||||
| Jan 3 | 83.76 | 84.4 |
84.54
|
82.34
|
255K | -0.76% | ||||
| Dec 31 | 84.4 | 83.25 |
84.87
|
83.1
|
190K | 1.24% | ||||
| Dec 30 | 83.37 | 82.45 |
84.18
|
82.27
|
161K | 1.26% | ||||
| Dec 29 | 82.33 | 83.21 |
84.07
|
82.29
|
186K | -1.06% | ||||
| Dec 28 | 83.21 | 83.49 |
83.99
|
83.06
|
224K | -0.08% | ||||
| Dec 27 | 83.28 | 83.32 |
84.08
|
82.2
|
290K | 0.48% | ||||
| Dec 23 | 82.88 | 83.2 |
83.3
|
82.31
|
334K | -0.19% | ||||
| Dec 22 | 83.04 | 83.25 |
83.58
|
82.08
|
348K | -0.56% | ||||
| Dec 21 | 83.51 | 83.75 |
84.9
|
82.66
|
370K | 0.52% | ||||
| Dec 20 | 83.08 | 84.37 |
84.52
|
82.46
|
397K | -2.3% | ||||
| Dec 17 | 85.04 | 86.55 |
86.77
|
85.04
|
601K | -2.07% | ||||
| Dec 16 | 86.84 | 87.17 |
87.72
|
86.29
|
310K | -0.03% | ||||
| Dec 15 | 86.87 | 85.26 |
87.23
|
83.9
|
334K | 1.84% | ||||
| Dec 14 | 85.3 | 85.91 |
86.35
|
85.11
|
237K | -1.15% | ||||
| Dec 13 | 86.29 | 85.76 |
86.99
|
85.66
|
244K | 1.21% | ||||
| Dec 10 | 85.26 | 85.78 |
86.38
|
85.04
|
392K | -0.7% | ||||
| Dec 9 | 85.86 | 85.64 |
86
|
84.41
|
381K | 0.83% | ||||
| Dec 8 | 85.15 | 85.56 |
85.85
|
84.46
|
225K | 0.11% | ||||
| Dec 7 | 85.06 | 85.79 |
86.3
|
84.59
|
298K | 0.21% | ||||
| Dec 6 | 84.88 | 84.63 |
86.25
|
84.23
|
333K | 0.28% | ||||
| Dec 3 | 84.64 | 85.3 |
85.38
|
83.76
|
472K | -0.55% | ||||
| Dec 2 | 85.11 | 83.91 |
85.87
|
83.54
|
400K | 1.67% | ||||
| Dec 1 | 83.71 | 85.44 |
86.3
|
83.64
|
407K | -1.58% | ||||
| Nov 30 | 85.05 | 85.96 |
86.35
|
83.86
|
796K | -1.79% | ||||
| Nov 29 | 86.6 | 86.4 |
87.59
|
86.28
|
392K | 1.01% | ||||
| Nov 26 | 85.73 | 87.08 |
87.25
|
85.34
|
165K | -2.24% | ||||
| Nov 24 | 87.69 | 86.64 |
88.23
|
86.34
|
409K | 0.84% | ||||
| Nov 23 | 86.96 | 87.32 |
87.46
|
86.08
|
348K | -0.62% | ||||
| Nov 22 | 87.5 | 87.88 |
88.8
|
87.3
|
457K | 0.03% | ||||
| Nov 19 | 87.47 | 87.27 |
87.8
|
86.5
|
318K | 0.24% | ||||
| Nov 18 | 87.26 | 87.3 |
87.76
|
86.46
|
222K | -0.06% | ||||
| Nov 17 | 87.31 | 86.22 |
87.39
|
85.83
|
157K | 0.61% | ||||
| Nov 16 | 86.78 | 87.48 |
88
|
85.61
|
197K | -0.6% | ||||
| Nov 15 | 87.3 | 86.18 |
87.35
|
85.63
|
277K | 1.63% | ||||
| Nov 12 | 85.9 | 85.01 |
86.16
|
84.31
|
299K | 1.06% | ||||
| Nov 11 | 85 | 84.88 |
85.92
|
84.29
|
375K | 0.87% | ||||
| Nov 10 | 84.27 | 85.51 |
86.39
|
84.14
|
528K | -1.78% | ||||
| Nov 9 | 85.8 | 85.43 |
86.13
|
85.2
|
386K | 0.70% | ||||
| Nov 8 | 85.2 | 86.65 |
87.2
|
84.61
|
406K | -1.3% | ||||
| Nov 5 | 86.32 | 87.31 |
87.49
|
85.88
|
346K | -0.78% | ||||
| Nov 4 | 87 | 87.5 |
87.76
|
86.65
|
262K | -0.56% | ||||
| Nov 3 | 87.49 | 86.94 |
87.78
|
86.41
|
272K | -0.02% | ||||
| Nov 2 | 87.51 | 87.17 |
87.71
|
86.11
|
675K | 0.51% | ||||
| Nov 1 | 87.07 | 86.64 |
87.53
|
86.46
|
219K | 0.89% | ||||
| Oct 29 | 86.3 | 86.57 |
87.3
|
85.83
|
350K | -0.13% | ||||
| Oct 28 | 86.41 | 84.21 |
86.73
|
84.21
|
490K | 2.83% | ||||
| Oct 27 | 84.03 | 85 |
85.35
|
83.91
|
430K | -0.57% | ||||
| Oct 26 | 84.51 | 84 |
84.88
|
83.57
|
273K | 0.96% | ||||
| Oct 25 | 83.71 | 82.95 |
83.96
|
82.76
|
397K | 1% | ||||
| Oct 22 | 82.88 | 82.52 |
83.74
|
81.36
|
520K | 0.83% | ||||
| Oct 21 | 82.2 | 80.98 |
82.65
|
80.49
|
489K | 1.57% | ||||
| Oct 20 | 80.93 | 78.5 |
82.24
|
78
|
439K | 1.49% | ||||
| Oct 19 | 79.74 | 78.48 |
80.02
|
78.25
|
257K | 2.06% | ||||
| Oct 18 | 78.13 | 78.1 |
78.35
|
77.51
|
234K | -0.33% | ||||
| Oct 15 | 78.39 | 78.89 |
79.56
|
77.94
|
293K | -0.34% | ||||
| Oct 14 | 78.66 | 78.72 |
79.37
|
78.57
|
305K | 0.45% | ||||
| Oct 13 | 78.31 | 77.26 |
78.5
|
77.22
|
316K | 1.83% | ||||
| Oct 12 | 76.9 | 76.94 |
77.81
|
76.41
|
317K | 0.58% | ||||
| Oct 11 | 76.46 | 76 |
77.8
|
75.92
|
276K | 0.53% | ||||
| Oct 8 | 76.06 | 77.52 |
77.71
|
75.76
|
245K | -1.53% | ||||
| Oct 7 | 77.24 | 77.33 |
77.99
|
76.78
|
285K | 0.36% | ||||
| Oct 6 | 76.96 | 76.49 |
77.08
|
75.55
|
205K | 0.25% | ||||
| Oct 5 | 76.77 | 77.84 |
77.84
|
76.56
|
207K | -0.85% | ||||
| Oct 4 | 77.43 | 76.78 |
77.65
|
76.28
|
285K | 0.49% | ||||
| Oct 1 | 77.05 | 75.7 |
77.72
|
75.35
|
349K | 2.24% | ||||
| Sep 30 | 75.36 | 75.69 |
75.93
|
73.86
|
400K | -0.25% | ||||
| Sep 29 | 75.55 | 76.18 |
76.2
|
74.83
|
702K | 0.33% | ||||
| Sep 28 | 75.3 | 76.77 |
77.07
|
75.2
|
599K | -2.28% | ||||
| Sep 27 | 77.06 | 78.16 |
78.86
|
76.65
|
365K | -1.58% | ||||
| Sep 24 | 78.3 | 78.2 |
78.57
|
77.71
|
221K | -0.27% | ||||
| Sep 23 | 78.51 | 79.57 |
79.61
|
78.14
|
327K | -0.71% | ||||
| Sep 22 | 79.07 | 79.02 |
79.91
|
77.52
|
360K | 0.80% | ||||
| Sep 21 | 78.44 | 79.09 |
79.09
|
78.01
|
299K | 0.38% | ||||
| Sep 20 | 78.14 | 78.96 |
79.19
|
77.31
|
445K | -1.98% | ||||
| Sep 17 | 79.72 | 79.48 |
79.73
|
78.55
|
686K | 0.26% | ||||
| Sep 16 | 79.51 | 79.68 |
79.93
|
79.04
|
282K | -0.15% | ||||
| Sep 15 | 79.63 | 80.04 |
80.04
|
78.51
|
516K | 0.04% | ||||
| Sep 14 | 79.6 | 79.15 |
80.42
|
78.56
|
551K | 0.62% | ||||
| Sep 13 | 79.11 | 80.5 |
80.8
|
78.26
|
430K | -1.35% | ||||
| Sep 10 | 80.19 | 79.33 |
80.72
|
79.33
|
257K | 1.08% | ||||
| Sep 9 | 79.33 | 79.35 |
80.36
|
79.08
|
242K | -0.38% | ||||
| Sep 8 | 79.63 | 79.96 |
80.28
|
79.25
|
442K | -0.72% | ||||
| Sep 7 | 80.21 | 80.78 |
80.87
|
79.33
|
391K | -0.95% | ||||
| Sep 3 | 80.98 | 82.73 |
82.94
|
80.82
|
293K | -2.43% | ||||
| Sep 2 | 83 | 82.05 |
83.85
|
81.73
|
804K | 1.28% | ||||
| Sep 1 | 81.95 | 80.07 |
82.37
|
80.03
|
665K | 2.53% | ||||
| Aug 31 | 79.93 | 79.64 |
81.16
|
79.25
|
546K | 0.62% | ||||
| Aug 30 | 79.44 | 78.74 |
79.58
|
78.36
|
287K | 0.99% | ||||
| Aug 27 | 78.66 | 79.14 |
79.71
|
78.55
|
312K | -0.52% | ||||
| Aug 26 | 79.07 | 80.21 |
80.8
|
79.07
|
588K | -0.63% | ||||
| Aug 25 | 79.57 | 79.57 |
80.01
|
78.74
|
242K | 0.40% | ||||
| Aug 24 | 79.25 | 79.15 |
79.46
|
78.42
|
236K | 0.21% | ||||
| Aug 23 | 79.08 | 79.71 |
79.76
|
78.27
|
286K | -0.25% | ||||
| Aug 20 | 79.28 | 78.17 |
79.53
|
78
|
236K | 1.21% | ||||
| Aug 19 | 78.33 | 77.5 |
79.01
|
76.78
|
403K | 0.62% | ||||
| Aug 18 | 77.85 | 78.57 |
78.94
|
77.54
|
253K | -0.87% | ||||
| Aug 17 | 78.53 | 79.09 |
79.18
|
77.59
|
433K | -0.97% | ||||
| Aug 16 | 79.3 | 79.85 |
80.4
|
78.85
|
286K | -0.69% | ||||
| Aug 13 | 79.85 | 79.36 |
80.32
|
79.03
|
250K | 0.74% | ||||
| Aug 12 | 79.26 | 79.12 |
79.48
|
78.34
|
376K | 0.04% | ||||
| Aug 11 | 79.23 | 80.01 |
80.01
|
77.96
|
673K | -0.4% | ||||
| Aug 10 | 79.55 | 79.03 |
80.78
|
79.03
|
374K | 0.59% | ||||
| Aug 9 | 79.08 | 79.93 |
80.05
|
78.58
|
319K | -0.62% | ||||
| Aug 6 | 79.57 | 80.86 |
80.9
|
79.01
|
276K | -1.53% | ||||
| Aug 5 | 80.81 | 80 |
80.94
|
79.5
|
377K | 1.24% | ||||
| Aug 4 | 79.82 | 78.68 |
80.07
|
78.33
|
487K | 0.06% | ||||
| Aug 3 | 79.77 | 79.29 |
79.95
|
78.54
|
471K | 1.13% | ||||
| Aug 2 | 78.88 | 78.08 |
78.92
|
77.29
|
339K | 1.74% | ||||
| Jul 30 | 77.53 | 77.06 |
78.51
|
76.96
|
448K | 0.18% | ||||
| Jul 29 | 77.39 | 77.57 |
78.66
|
76.4
|
1.0M | 0.39% | ||||
| Jul 28 | 77.09 | 75.76 |
77.63
|
75.19
|
744K | 1.93% | ||||
| Jul 27 | 75.63 | 74.11 |
75.72
|
73.42
|
606K | 1.79% | ||||
| Jul 26 | 74.3 | 74.11 |
75.29
|
73.25
|
747K | 0% | ||||
| Jul 23 | 74.3 | 71.9 |
74.96
|
71.33
|
820K | -0.59% | ||||
| Jul 22 | 74.74 | 75.44 |
75.96
|
74.4
|
577K | -1.02% | ||||
| Jul 21 | 75.51 | 74.87 |
76.19
|
74.33
|
581K | 1.26% | ||||
| Jul 20 | 74.57 | 73.12 |
75.35
|
72.06
|
668K | 2.77% | ||||
| Jul 19 | 72.56 | 73.83 |
73.83
|
71.69
|
731K | -2.71% | ||||
| Jul 16 | 74.58 | 75.3 |
75.62
|
74.38
|
275K | -0.94% | ||||
| Jul 15 | 75.29 | 75.33 |
75.68
|
74.25
|
283K | -0.29% | ||||
| Jul 14 | 75.51 | 74.73 |
75.9
|
74.18
|
527K | 1.31% | ||||
| Jul 13 | 74.53 | 75.49 |
76.19
|
74.4
|
322K | -1.17% | ||||
| Jul 12 | 75.41 | 75.29 |
75.62
|
74.74
|
544K | 0.11% | ||||
| Jul 9 | 75.33 | 75.75 |
75.81
|
74.64
|
267K | -0.54% | ||||
| Jul 8 | 75.74 | 76.12 |
77.35
|
75.18
|
451K | -1.87% | ||||
| Jul 7 | 77.18 | 77.92 |
78.24
|
76.45
|
581K | -0.58% | ||||
| Jul 6 | 77.63 | 77.23 |
77.63
|
76.08
|
283K | 0.86% | ||||
| Jul 2 | 76.97 | 76.61 |
77.1
|
76.14
|
307K | 0.85% | ||||
| Jul 1 | 76.32 | 77.28 |
77.28
|
75.27
|
342K | -0.05% | ||||
| Jun 30 | 76.36 | 75.12 |
76.37
|
74.76
|
574K | 1.89% | ||||
| Jun 29 | 74.94 | 74.53 |
75.73
|
74.26
|
629K | 0.56% | ||||
| Jun 28 | 74.52 | 72.95 |
74.79
|
72.93
|
611K | 2.40% | ||||
| Jun 25 | 72.77 | 72.78 |
73.34
|
72.44
|
480K | 0.11% | ||||
| Jun 24 | 72.69 | 74.61 |
74.78
|
72.36
|
506K | -2.21% | ||||
| Jun 23 | 74.33 | 75 |
75.6
|
73.57
|
463K | -0.5% | ||||
| Jun 22 | 74.7 | 74.33 |
75.39
|
74.04
|
533K | 0.61% | ||||
| Jun 21 | 74.25 | 74.4 |
75.16
|
73.79
|
555K | -0.07% | ||||
| Jun 18 | 74.3 | 75 |
75.04
|
73.96
|
934K | -1.28% | ||||
| Jun 17 | 75.26 | 73.2 |
75.37
|
73.2
|
485K | 2.48% | ||||
| Jun 16 | 73.44 | 73.9 |
74.4
|
73.41
|
711K | -0.11% | ||||
| Jun 15 | 73.52 | 71.74 |
74.25
|
71.15
|
1.6M | -2.52% | ||||
| Jun 14 | 75.42 | 74.33 |
75.5
|
74.11
|
490K | 1.66% | ||||
| Jun 11 | 74.19 | 74.57 |
74.83
|
73.39
|
343K | 0.12% | ||||
| Jun 10 | 74.1 | 72.15 |
74.23
|
72.1
|
324K | 2.57% | ||||
| Jun 9 | 72.24 | 71.69 |
73.17
|
71.5
|
349K | 1.57% | ||||
| Jun 8 | 71.12 | 70.76 |
71.15
|
70.11
|
309K | 0.94% | ||||
| Jun 7 | 70.46 | 68.88 |
70.6
|
68.52
|
431K | 2.50% | ||||
| Jun 4 | 68.74 | 68.72 |
68.95
|
68.11
|
396K | 0.45% | ||||
| Jun 3 | 68.43 | 68.35 |
69.05
|
67.82
|
331K | -0.38% | ||||
| Jun 2 | 68.69 | 68.65 |
69.11
|
67.83
|
437K | 0.20% | ||||
| Jun 1 | 68.55 | 68.39 |
69.08
|
68.03
|
444K | 0.26% | ||||
| May 28 | 68.37 | 68.83 |
69.07
|
68.03
|
476K | -0.38% | ||||
| May 27 | 68.63 | 67.85 |
68.72
|
67.32
|
436K | 1.30% | ||||
| May 26 | 67.75 | 67.97 |
68.32
|
67.29
|
292K | 0.28% | ||||
| May 25 | 67.56 | 68.42 |
68.93
|
67.23
|
549K | -0.71% | ||||
| May 24 | 68.04 | 69.05 |
69.26
|
67.7
|
334K | -1.1% | ||||
| May 21 | 68.8 | 67.11 |
68.8
|
66.87
|
459K | 3.07% | ||||
| May 20 | 66.75 | 66.25 |
68.67
|
66.25
|
494K | 1.12% | ||||
| May 19 | 66.01 | 64.32 |
66.01
|
63.59
|
608K | 1.88% | ||||
| May 18 | 64.79 | 66 |
66.55
|
64.74
|
625K | -2.17% | ||||
| May 17 | 66.23 | 65.75 |
66.76
|
64.65
|
558K | -0.81% | ||||
| May 14 | 66.77 | 65.34 |
67.3
|
65.31
|
454K | 2.72% | ||||
| May 13 | 65 | 65.63 |
66.39
|
64.93
|
549K | -0.44% | ||||
| May 12 | 65.29 | 65.54 |
66.83
|
64.74
|
663K | -0.59% | ||||
| May 11 | 65.68 | 66.27 |
67.13
|
64.52
|
1.3M | -2.31% | ||||
| May 10 | 67.23 | 68.15 |
68.49
|
67.01
|
687K | -1.41% | ||||
| May 7 | 68.19 | 70 |
70.12
|
68.11
|
545K | -1.47% | ||||
| May 6 | 69.21 | 69.75 |
70.1
|
67.25
|
1.3M | -1.26% | ||||
| May 5 | 70.09 | 71.9 |
72.12
|
69.36
|
801K | -3.24% | ||||
| May 4 | 72.44 | 73.72 |
73.72
|
71.89
|
810K | -2.42% | ||||
| May 3 | 74.24 | 75.29 |
75.3
|
73.91
|
394K | -0.42% | ||||
| Apr 30 | 74.55 | 74.75 |
75.52
|
74.51
|
394K | -0.88% | ||||
| Apr 29 | 75.21 | 74.75 |
75.35
|
74.13
|
343K | 1.22% | ||||
| Apr 28 | 74.3 | 74.02 |
74.65
|
73.56
|
296K | -0.09% | ||||
| Apr 27 | 74.37 | 73.51 |
74.61
|
73.31
|
601K | 0.96% | ||||
| Apr 26 | 73.66 | 74.21 |
74.63
|
73.2
|
605K | 0.18% | ||||
| Apr 23 | 73.53 | 72.85 |
73.97
|
72.1
|
462K | 1.28% | ||||
| Apr 22 | 72.6 | 71.45 |
73.46
|
70.89
|
524K | 1.47% | ||||
| Apr 21 | 71.55 | 71.94 |
75
|
71.2
|
1.0M | -0.21% | ||||
| Apr 20 | 71.7 | 74.17 |
74.38
|
71.4
|
659K | -3.21% | ||||
| Apr 19 | 74.08 | 74.35 |
74.62
|
72.84
|
926K | -0.32% | ||||
| Apr 16 | 74.32 | 74.03 |
74.62
|
73.62
|
571K | 0.77% | ||||
| Apr 15 | 73.75 | 74.58 |
74.58
|
73.3
|
851K | -0.57% | ||||
| Apr 14 | 74.17 | 74.53 |
75.24
|
73.49
|
544K | 0.07% | ||||
| Apr 13 | 74.12 | 72.67 |
74.15
|
71.95
|
582K | 2.25% | ||||
| Apr 12 | 72.49 | 73.44 |
73.46
|
71.93
|
311K | -1.59% | ||||
| Apr 9 | 73.66 | 73.8 |
73.95
|
72.91
|
200K | -0.46% | ||||
| Apr 8 | 74 | 72.91 |
74.3
|
72.59
|
270K | 2.17% | ||||
| Apr 7 | 72.43 | 73.15 |
73.51
|
71.06
|
445K | -1.9% | ||||
| Apr 6 | 73.83 | 72.68 |
74
|
72.2
|
406K | 2.06% | ||||
| Apr 5 | 72.34 | 73.45 |
73.99
|
71.52
|
404K | -0.45% | ||||
| Apr 1 | 72.67 | 73.62 |
74.53
|
72.29
|
378K | -0.29% | ||||
| Mar 31 | 72.88 | 73.12 |
73.82
|
72.19
|
448K | 1.07% | ||||
| Mar 30 | 72.11 | 70.37 |
72.18
|
69.89
|
508K | 1.99% | ||||
| Mar 29 | 70.7 | 71.96 |
72.38
|
70.42
|
279K | -1.59% | ||||
| Mar 26 | 71.84 | 71.52 |
71.88
|
70.12
|
472K | 0.90% | ||||
| Mar 25 | 71.2 | 68.76 |
71.42
|
68.13
|
649K | 2.43% | ||||
| Mar 24 | 69.51 | 70 |
70.18
|
68.23
|
497K | -0.61% | ||||
| Mar 23 | 69.94 | 70.36 |
71.08
|
69.47
|
386K | -0.61% | ||||
| Mar 22 | 70.37 | 69.25 |
70.57
|
68.55
|
542K | 2.21% | ||||
| Mar 19 | 68.85 | 66.61 |
69.7
|
65.52
|
1.0M | 3.75% | ||||
| Mar 18 | 66.36 | 70.13 |
70.62
|
66.18
|
870K | -6.31% | ||||
| Mar 17 | 70.83 | 73 |
73.14
|
69.92
|
489K | -4.13% | ||||
| Mar 16 | 73.88 | 74.65 |
74.65
|
73.08
|
344K | -0.86% | ||||
| Mar 15 | 74.52 | 74.64 |
75.1
|
73.66
|
424K | -0.11% | ||||
| Mar 12 | 74.6 | 74.69 |
75.64
|
73.1
|
443K | -1% | ||||
| Mar 11 | 75.35 | 74.94 |
75.51
|
74.55
|
477K | 1.26% | ||||
| Mar 10 | 74.41 | 75.32 |
75.95
|
73.5
|
468K | 0.07% | ||||
| Mar 9 | 74.36 | 71.58 |
75.24
|
71.49
|
539K | 6.62% | ||||
| Mar 8 | 69.74 | 69.27 |
71.98
|
68.42
|
416K | 0.69% | ||||
| Mar 5 | 69.26 | 69.87 |
70.01
|
63.5
|
1.2M | -0.29% | ||||
| Mar 4 | 69.46 | 71.65 |
73.86
|
68.23
|
825K | -3.62% | ||||
| Mar 3 | 72.07 | 74.59 |
74.59
|
71.41
|
692K | -3.6% | ||||
| Mar 2 | 74.76 | 76.1 |
76.15
|
74.24
|
455K | -1.14% | ||||
| Mar 1 | 75.62 | 73.88 |
76.27
|
73.78
|
434K | 4.10% | ||||
| Feb 26 | 72.64 | 72.67 |
74
|
72.06
|
457K | 0.22% | ||||
| Feb 25 | 72.48 | 74.48 |
74.95
|
72.05
|
617K | -3.05% | ||||
| Feb 24 | 74.76 | 73.01 |
75
|
72.31
|
592K | 2.40% | ||||
| Feb 23 | 73.01 | 73.85 |
75.07
|
71.11
|
825K | -1.89% | ||||
| Feb 22 | 74.42 | 77.36 |
77.54
|
73.21
|
797K | -4.72% | ||||
| Feb 19 | 78.11 | 78.35 |
79.23
|
77.81
|
436K | 0.49% | ||||
| Feb 18 | 77.73 | 78.4 |
79.19
|
77.19
|
421K | -1.35% | ||||
| Feb 17 | 78.79 | 79.62 |
80.36
|
76.9
|
453K | -1.55% | ||||
| Feb 16 | 80.03 | 82.2 |
82.31
|
78.93
|
522K | -2.04% | ||||
| Feb 12 | 81.7 | 82.12 |
82.27
|
80.26
|
409K | -1.48% | ||||
| Feb 11 | 82.93 | 83.26 |
84.42
|
82.02
|
285K | -0.19% | ||||
| Feb 10 | 83.09 | 83.07 |
83.67
|
81.7
|
260K | 1.43% | ||||
| Feb 9 | 81.92 | 83.91 |
84.27
|
81.49
|
658K | -1.79% | ||||
| Feb 8 | 83.41 | 84.75 |
85.19
|
82.14
|
509K | -1.24% | ||||
| Feb 5 | 84.46 | 84.81 |
85.33
|
84.18
|
470K | -0.47% | ||||
| Feb 4 | 84.86 | 84.42 |
85.08
|
83.2
|
707K | -0.31% | ||||
| Feb 3 | 85.12 | 84.08 |
85.2
|
83.11
|
863K | 1.45% | ||||
| Feb 2 | 83.9 | 83.69 |
85.24
|
82.44
|
991K | 0.96% | ||||
| Feb 1 | 83.1 | 82.32 |
84.41
|
81.25
|
1.6M | 1.96% | ||||
| Jan 29 | 81.5 | 79.97 |
83.09
|
79.54
|
1.4M | 2.46% | ||||
| Jan 28 | 79.54 | 78.12 |
81.3
|
77.33
|
1.2M | 3.64% | ||||
| Jan 27 | 76.75 | 80.33 |
80.33
|
76.34
|
1.4M | -5.15% | ||||
| Jan 26 | 80.92 | 84.02 |
85.95
|
80.6
|
1.1M | -3.69% | ||||
| Jan 25 | 84.02 | 86.12 |
88.29
|
83.03
|
1.1M | -1.14% | ||||
| Jan 22 | 84.99 | 83.67 |
85.23
|
83.4
|
584K | 0.60% | ||||
| Jan 21 | 84.48 | 85.4 |
86.41
|
83.67
|
915K | -0.42% | ||||
| Jan 20 | 84.84 | 83.32 |
86.07
|
83.06
|
823K | 2.30% | ||||
| Jan 19 | 82.93 | 83.11 |
84.48
|
82.47
|
850K | 0.72% | ||||
| Jan 15 | 82.34 | 81.63 |
82.9
|
80.57
|
1.0M | 0.93% | ||||
| Jan 14 | 81.58 | 82.03 |
82.23
|
79.39
|
774K | 0% | ||||
| Jan 13 | 81.58 | 81.86 |
83.55
|
80.36
|
1.3M | -0.44% | ||||
| Jan 12 | 81.94 | 78.67 |
82.81
|
78.42
|
1.4M | 4.36% | ||||
| Jan 11 | 78.52 | 78.16 |
78.88
|
76.29
|
1.2M | -1.55% | ||||
| Jan 8 | 79.76 | 79.82 |
80.51
|
77.59
|
1.4M | -0.36% | ||||
| Jan 7 | 80.05 | 79.5 |
82.44
|
75.7
|
2.1M | 1.66% | ||||
| Jan 6 | 78.74 | 71.48 |
79.47
|
71.05
|
2.7M | 12.21% | ||||
| Jan 5 | 70.17 | 67.28 |
70.63
|
67.22
|
1.4M | 4.70% | ||||
| Jan 4 | 67.02 | 67.74 |
68.29
|
66.36
|
1.2M | -0.04% | ||||
| Dec 31 | 67.05 | 66.43 |
67.13
|
65.61
|
401K | 1.13% | ||||
| Dec 30 | 66.3 | 67.18 |
67.75
|
65.95
|
382K | -1.12% | ||||
| Dec 29 | 67.05 | 65.08 |
67.39
|
64.25
|
609K | 3.23% | ||||
| Dec 28 | 64.95 | 66.58 |
66.86
|
64.8
|
329K | -1.8% | ||||
| Dec 24 | 66.14 | 65.31 |
66.89
|
64.71
|
206K | -0.6% | ||||
| Dec 23 | 66.54 | 67.99 |
68.6
|
66.47
|
600K | -1.73% | ||||
| Dec 22 | 67.71 | 65.66 |
68.32
|
65.37
|
1.1M | 3.69% | ||||
| Dec 21 | 65.3 | 63.78 |
65.55
|
63.17
|
668K | 1.65% | ||||
| Dec 18 | 64.24 | 64.5 |
64.95
|
63.63
|
629K | 0.33% | ||||
| Dec 17 | 64.03 | 64.35 |
64.9
|
63.94
|
325K | 0.09% | ||||
| Dec 16 | 63.97 | 64.82 |
65.24
|
63.69
|
327K | -1.05% | ||||
| Dec 15 | 64.65 | 62.95 |
64.78
|
62.75
|
480K | 2.78% | ||||
| Dec 14 | 62.9 | 63.45 |
63.75
|
62.6
|
286K | -0.74% | ||||
| Dec 11 | 63.37 | 63.25 |
63.69
|
62.08
|
244K | 0% | ||||
| Dec 10 | 63.37 | 62 |
63.57
|
61.65
|
610K | 1.85% | ||||
| Dec 9 | 62.22 | 64.82 |
64.96
|
61.79
|
600K | -3.53% | ||||
| Dec 8 | 64.5 | 62 |
64.81
|
61.88
|
1.3M | 3.95% | ||||
| Dec 7 | 62.05 | 62.62 |
62.95
|
60.8
|
767K | -1.07% | ||||
| Dec 4 | 62.72 | 63.31 |
63.44
|
62.21
|
539K | -0.44% | ||||
| Dec 3 | 63 | 63.19 |
63.84
|
62.43
|
688K | 0.32% | ||||
| Dec 2 | 62.8 | 64 |
64.05
|
62.58
|
739K | -1.88% | ||||
| Dec 1 | 64 | 62.6 |
64.78
|
62.58
|
1.6M | 0.84% | ||||
| Nov 30 | 63.47 | 65.12 |
65.12
|
63.11
|
559K | -1.67% | ||||
| Nov 27 | 64.55 | 64.68 |
65.47
|
64.27
|
163K | 0.44% | ||||
| Nov 25 | 64.27 | 63.92 |
64.78
|
63.55
|
482K | 1.53% | ||||
| Nov 24 | 63.3 | 64.2 |
64.59
|
63.2
|
350K | 0.56% | ||||
| Nov 23 | 62.95 | 64.59 |
64.77
|
62.8
|
372K | -1.41% | ||||
| Nov 20 | 63.85 | 64.36 |
65.03
|
63.69
|
300K | -0.39% | ||||
| Nov 19 | 64.1 | 64.89 |
65
|
63.73
|
221K | -0.26% | ||||
| Nov 18 | 64.27 | 64.85 |
64.86
|
63.88
|
388K | -0.77% | ||||
| Nov 17 | 64.77 | 64.77 |
65.39
|
64.31
|
328K | -0.2% | ||||
| Nov 16 | 64.9 | 65.23 |
65.68
|
64.55
|
423K | -0.23% | ||||
| Nov 13 | 65.05 | 65.05 |
65.99
|
64.79
|
210K | 0.03% | ||||
| Nov 12 | 65.03 | 66.16 |
66.94
|
64.23
|
269K | -1.78% | ||||
| Nov 11 | 66.21 | 66 |
66.46
|
65.14
|
401K | 1.13% | ||||
| Nov 10 | 65.47 | 66.36 |
66.83
|
64.87
|
382K | -0.61% | ||||
| Nov 9 | 65.87 | 68.36 |
69.14
|
65.8
|
419K | -0.18% | ||||
| Nov 6 | 65.99 | 65.53 |
67.04
|
65.01
|
351K | 1.74% | ||||
| Nov 5 | 64.86 | 64.62 |
65.3
|
63.96
|
748K | 1.42% | ||||
| Nov 4 | 63.95 | 65 |
65.27
|
63.83
|
1.3M | -2.71% | ||||
| Nov 3 | 65.73 | 65.8 |
67.56
|
64.75
|
582K | 0.43% | ||||
| Nov 2 | 65.45 | 63.39 |
65.91
|
63.1
|
646K | 4.22% | ||||
| Oct 30 | 62.8 | 64.07 |
65.13
|
62.45
|
509K | -1.98% | ||||
| Oct 29 | 64.07 | 63.35 |
64.9
|
62.82
|
298K | 0.71% | ||||
| Oct 28 | 63.62 | 64.03 |
64.69
|
63.49
|
359K | -1.67% | ||||
| Oct 27 | 64.7 | 64.88 |
65.05
|
64.25
|
241K | -0.08% | ||||
| Oct 26 | 64.75 | 64.85 |
65.16
|
64.35
|
305K | -0.51% | ||||
| Oct 23 | 65.08 | 64.94 |
65.77
|
64.41
|
340K | 0.90% | ||||
| Oct 22 | 64.5 | 63.96 |
65.17
|
63.02
|
305K | 1.13% | ||||
| Oct 21 | 63.78 | 67 |
67.16
|
63.66
|
389K | -1.86% | ||||
| Oct 20 | 64.99 | 64.63 |
65.46
|
64.53
|
270K | 1.04% | ||||
| Oct 19 | 64.32 | 66.13 |
66.31
|
64.24
|
269K | -2.17% | ||||
| Oct 16 | 65.75 | 66.29 |
66.6
|
65.59
|
286K | 0.15% | ||||
| Oct 15 | 65.65 | 64.97 |
65.77
|
63.85
|
397K | 0.57% | ||||
| Oct 14 | 65.28 | 66.21 |
66.78
|
65.21
|
288K | -0.73% | ||||
| Oct 13 | 65.76 | 65.44 |
66.19
|
65.25
|
191K | -0.3% | ||||
| Oct 12 | 65.96 | 67.75 |
67.81
|
65.58
|
378K | -1.95% | ||||
| Oct 9 | 67.27 | 68.06 |
68.39
|
66.87
|
472K | -1.19% | ||||
| Oct 8 | 68.08 | 66.66 |
68.13
|
65.79
|
633K | 3.83% | ||||
| Oct 7 | 65.57 | 64 |
66
|
63.03
|
630K | 4.49% | ||||
| Oct 6 | 62.75 | 59.48 |
63.79
|
59.36
|
841K | 5.82% | ||||
| Oct 5 | 59.3 | 59.21 |
59.62
|
58.05
|
439K | 0.53% | ||||
| Oct 2 | 58.99 | 59.01 |
60
|
58.68
|
356K | -1.34% | ||||
| Oct 1 | 59.79 | 60.11 |
60.55
|
58.47
|
538K | -0.28% | ||||
| Sep 30 | 59.96 | 59.34 |
60.68
|
58.37
|
563K | 1.58% | ||||
| Sep 29 | 59.03 | 58.3 |
59.37
|
57.87
|
386K | 1.15% | ||||
| Sep 28 | 58.36 | 58.69 |
58.88
|
57.66
|
464K | -0.03% | ||||
| Sep 25 | 58.38 | 57 |
58.5
|
56.82
|
333K | 2.12% | ||||
| Sep 24 | 57.17 | 56.27 |
57.23
|
55.13
|
431K | 1.60% | ||||
| Sep 23 | 56.27 | 57.32 |
57.5
|
56.21
|
283K | -2% | ||||
| Sep 22 | 57.42 | 57.31 |
57.72
|
56.72
|
398K | -0.14% | ||||
| Sep 21 | 57.5 | 56.97 |
57.81
|
56.27
|
227K | -0.28% | ||||
| Sep 18 | 57.66 | 57.5 |
58.24
|
57.31
|
771K | 0.21% | ||||
| Sep 17 | 57.54 | 58 |
58.28
|
57
|
368K | -2.04% | ||||
| Sep 16 | 58.74 | 59.22 |
59.8
|
57.66
|
508K | -0.98% | ||||
| Sep 15 | 59.32 | 60.14 |
61.64
|
59.12
|
763K | 1.89% | ||||
| Sep 14 | 58.22 | 58.3 |
58.5
|
57.76
|
734K | 0.66% | ||||
| Sep 11 | 57.84 | 57.5 |
57.9
|
56.64
|
877K | 1.17% | ||||
| Sep 10 | 57.17 | 56.81 |
57.59
|
56.4
|
398K | 0.83% | ||||
| Sep 9 | 56.7 | 55.72 |
57.68
|
55.62
|
513K | 2.61% | ||||
| Sep 8 | 55.26 | 56.1 |
56.75
|
55.15
|
432K | -1.37% | ||||
| Sep 4 | 56.03 | 58 |
58.1
|
54.33
|
750K | -2.88% | ||||
| Sep 3 | 57.69 | 58.56 |
59.02
|
57.37
|
1.9M | -1.64% | ||||
| Sep 2 | 58.65 | 59.85 |
59.92
|
58.53
|
1.2M | -1.82% | ||||
| Sep 1 | 59.74 | 60.39 |
60.69
|
58.55
|
695K | -0.96% | ||||
| Aug 31 | 60.32 | 60.56 |
60.84
|
59.88
|
509K | -0.05% | ||||
| Aug 28 | 60.35 | 61.04 |
61.18
|
59.95
|
350K | -0.59% | ||||
| Aug 27 | 60.71 | 60.45 |
61.23
|
59.91
|
738K | 0.35% | ||||
| Aug 26 | 60.5 | 60.98 |
61.04
|
59.66
|
709K | -1.24% | ||||
| Aug 25 | 61.26 | 61.87 |
62.05
|
60.62
|
381K | -0.95% | ||||
| Aug 24 | 61.85 | 62.08 |
62.37
|
60.41
|
431K | -0.29% | ||||
| Aug 21 | 62.03 | 62.1 |
62.56
|
61.69
|
432K | -0.1% | ||||
| Aug 20 | 62.09 | 61.88 |
62.46
|
61.67
|
264K | -0.27% | ||||
| Aug 19 | 62.26 | 62.84 |
62.89
|
62.13
|
480K | -0.8% | ||||
| Aug 18 | 62.76 | 62.75 |
63.02
|
62.28
|
314K | 0.46% | ||||
| Aug 17 | 62.47 | 62.48 |
62.82
|
62.04
|
274K | 0.21% | ||||
| Aug 14 | 62.34 | 62.51 |
62.69
|
61.59
|
432K | -0.49% | ||||
| Aug 13 | 62.65 | 62.76 |
63.46
|
62.29
|
363K | -0.18% | ||||
| Aug 12 | 62.76 | 61.98 |
64.1
|
61.98
|
428K | 1.55% | ||||
| Aug 11 | 61.8 | 63 |
63.15
|
60.56
|
931K | -2.75% | ||||
| Aug 10 | 63.55 | 63.18 |
64.41
|
63.08
|
500K | 0.60% | ||||
| Aug 7 | 63.17 | 62.47 |
63.78
|
62.3
|
446K | 0.99% | ||||
| Aug 6 | 62.55 | 62.4 |
62.83
|
62.08
|
418K | 0.08% | ||||
| Aug 5 | 62.5 | 62.42 |
63.13
|
61.95
|
627K | -0.51% | ||||
| Aug 4 | 62.82 | 62 |
63.13
|
61.9
|
508K | 1.34% | ||||
| Aug 3 | 61.99 | 62.2 |
62.39
|
61.54
|
402K | -0.34% | ||||
| Jul 31 | 62.2 | 62.62 |
63.19
|
60.5
|
1.2M | -0.67% | ||||
| Jul 30 | 62.62 | 62.07 |
63.14
|
61.82
|
707K | 0.13% | ||||
| Jul 29 | 62.54 | 60.76 |
63.26
|
60.62
|
864K | 2.71% | ||||
| Jul 28 | 60.89 | 60.41 |
61.45
|
60.26
|
771K | 1.06% | ||||
| Jul 27 | 60.25 | 60.07 |
60.73
|
59.61
|
702K | 0.55% | ||||
| Jul 24 | 59.92 | 58.78 |
59.92
|
58.16
|
704K | 2.20% | ||||
| Jul 23 | 58.63 | 58.96 |
59.74
|
58.26
|
707K | 0.24% | ||||
| Jul 22 | 58.49 | 57.65 |
58.61
|
57.47
|
535K | 1.02% | ||||
| Jul 21 | 57.9 | 57.85 |
58.14
|
57.31
|
570K | 0.29% | ||||
| Jul 20 | 57.73 | 58.44 |
58.72
|
57.12
|
409K | -1.21% | ||||
| Jul 17 | 58.44 | 59.5 |
59.65
|
58.05
|
728K | -0.46% | ||||
| Jul 16 | 58.71 | 58.32 |
59.05
|
57.84
|
476K | 0.76% | ||||
| Jul 15 | 58.27 | 58.34 |
59.05
|
58.11
|
763K | 1.18% | ||||
| Jul 14 | 57.59 | 55.76 |
58
|
55.55
|
861K | 2.95% | ||||
| Jul 13 | 55.94 | 55.96 |
56.63
|
55.28
|
798K | 1.80% | ||||
| Jul 10 | 54.95 | 54.61 |
55.29
|
54.1
|
703K | 0.86% | ||||
| Jul 9 | 54.48 | 54.87 |
55.04
|
53.84
|
340K | -0.84% | ||||
| Jul 8 | 54.94 | 53.2 |
55.21
|
53.18
|
479K | 3.12% | ||||
| Jul 7 | 53.28 | 52.74 |
53.64
|
52.53
|
230K | 0.40% | ||||
| Jul 6 | 53.07 | 54 |
54.69
|
52.62
|
285K | -1.25% | ||||
| Jul 2 | 53.74 | 52.96 |
53.93
|
52.46
|
395K | 2.32% | ||||
| Jul 1 | 52.52 | 52.03 |
53.12
|
51.68
|
390K | 2.42% | ||||
| Jun 30 | 51.28 | 50.69 |
51.82
|
50.38
|
363K | 1.30% | ||||
| Jun 29 | 50.62 | 50.12 |
50.75
|
49.47
|
338K | 0.94% | ||||
| Jun 26 | 50.15 | 50.2 |
51.13
|
49.79
|
355K | -0.12% | ||||
| Jun 25 | 50.21 | 50.6 |
50.88
|
49.93
|
254K | -1.18% | ||||
| Jun 24 | 50.81 | 51.15 |
51.84
|
50.1
|
272K | -1.42% | ||||
| Jun 23 | 51.54 | 52.85 |
52.85
|
51.15
|
309K | -1.25% | ||||
| Jun 22 | 52.19 | 51.75 |
52.94
|
51.45
|
362K | 0.44% | ||||
| Jun 19 | 51.96 | 53.5 |
53.54
|
51.57
|
412K | -1.93% | ||||
| Jun 18 | 52.98 | 51.92 |
53.11
|
51.45
|
673K | 1.40% | ||||
| Jun 17 | 52.25 | 52.49 |
53.02
|
51.65
|
622K | -0.02% | ||||
| Jun 16 | 52.26 | 53.19 |
53.19
|
50.87
|
405K | 1.44% | ||||
| Jun 15 | 51.52 | 48.45 |
51.61
|
48.45
|
409K | 4.35% | ||||
| Jun 12 | 49.37 | 51.36 |
51.68
|
48.8
|
612K | -2.26% | ||||
| Jun 11 | 50.51 | 51.31 |
51.76
|
50.19
|
516K | -3.55% | ||||
| Jun 10 | 52.37 | 52.39 |
53.18
|
51.84
|
264K | 0.02% | ||||
| Jun 9 | 52.36 | 52.43 |
52.71
|
51.81
|
271K | -1.36% | ||||
| Jun 8 | 53.08 | 53.03 |
53.38
|
52.56
|
320K | 1.22% | ||||
| Jun 5 | 52.44 | 53.81 |
54.36
|
52.16
|
763K | -0.68% | ||||
| Jun 4 | 52.8 | 52.19 |
53.39
|
52.13
|
380K | 1.13% | ||||
| Jun 3 | 52.21 | 52.33 |
52.71
|
52.12
|
280K | 0.54% | ||||
| Jun 2 | 51.93 | 51.88 |
52.56
|
51.35
|
341K | 0.83% | ||||
| Jun 1 | 51.5 | 51 |
52.06
|
50.76
|
358K | 0.76% | ||||
| May 29 | 51.11 | 51.35 |
51.78
|
49.66
|
390K | -0.56% | ||||
| May 28 | 51.4 | 50.93 |
51.83
|
50.68
|
491K | 1.62% | ||||
| May 27 | 50.58 | 50.05 |
50.76
|
49.08
|
226K | 2.04% | ||||
| May 26 | 49.57 | 50.69 |
50.7
|
49.46
|
263K | -0.06% | ||||
| May 22 | 49.6 | 49.1 |
49.64
|
48.75
|
191K | 1.10% | ||||
| May 21 | 49.06 | 48.6 |
49.21
|
48.35
|
391K | 0.64% | ||||
| May 20 | 48.75 | 50.3 |
50.3
|
48.54
|
283K | -1.08% | ||||
| May 19 | 49.28 | 49.19 |
50.29
|
49.05
|
406K | -0.61% | ||||
| May 18 | 49.58 | 48.02 |
50.03
|
47.8
|
596K | 6.12% | ||||
| May 15 | 46.72 | 46.76 |
47.39
|
46.06
|
353K | -0.74% | ||||
| May 14 | 47.07 | 46.52 |
47.14
|
45.82
|
567K | -0.13% | ||||
| May 13 | 47.13 | 48.28 |
48.74
|
46.4
|
548K | -2.34% | ||||
| May 12 | 48.26 | 50.02 |
50.34
|
48.07
|
406K | -3.65% | ||||
| May 11 | 50.09 | 50.6 |
50.96
|
49.76
|
416K | -0.85% | ||||
| May 8 | 50.52 | 50.39 |
50.81
|
49.6
|
453K | 1.98% | ||||
| May 7 | 49.54 | 49.23 |
50.13
|
48.75
|
506K | 1.10% | ||||
| May 6 | 49 | 49.5 |
49.7
|
48.55
|
410K | -2% | ||||
| May 5 | 50 | 50 |
50.24
|
49.52
|
361K | 1.54% | ||||
| May 4 | 49.24 | 48.83 |
49.62
|
48.15
|
438K | -0.36% | ||||
| May 1 | 49.42 | 49.28 |
49.57
|
48.82
|
574K | -1.73% | ||||
| Apr 30 | 50.29 | 49.19 |
50.57
|
48.07
|
634K | 2.97% | ||||
| Apr 29 | 48.84 | 50.3 |
50.3
|
48.04
|
411K | -1.03% | ||||
| Apr 28 | 49.35 | 48.57 |
49.7
|
48.33
|
377K | 2.51% | ||||
| Apr 27 | 48.14 | 48.32 |
48.7
|
47.78
|
363K | -0.12% | ||||
| Apr 24 | 48.2 | 48.26 |
48.72
|
47.96
|
593K | -0.12% | ||||
| Apr 23 | 48.26 | 46.79 |
48.55
|
46.59
|
899K | 3.63% | ||||
| Apr 22 | 46.57 | 44.49 |
47.39
|
44.45
|
862K | 7.21% | ||||
| Apr 21 | 43.44 | 44.04 |
45.18
|
42.95
|
689K | -3.17% | ||||
| Apr 20 | 44.86 | 44.83 |
45.46
|
44.39
|
399K | -2.33% | ||||
| Apr 17 | 45.93 | 45.1 |
46.03
|
44.12
|
562K | 4.60% | ||||
| Apr 16 | 43.91 | 43.07 |
44.52
|
42.39
|
682K | 2.71% | ||||
| Apr 15 | 42.75 | 42.36 |
42.79
|
40.41
|
479K | -1.84% | ||||
| Apr 14 | 43.55 | 43.98 |
44.98
|
43.4
|
564K | 1.21% | ||||
| Apr 13 | 43.03 | 43.61 |
44.01
|
42.09
|
526K | -1.53% | ||||
| Apr 9 | 43.7 | 43 |
46.12
|
42.46
|
834K | 5.28% | ||||
| Apr 8 | 41.51 | 40.47 |
41.96
|
40.09
|
500K | 4.96% | ||||
| Apr 7 | 39.55 | 41.24 |
41.85
|
38.61
|
724K | -1.57% | ||||
| Apr 6 | 40.18 | 39.3 |
41.43
|
39.14
|
546K | 6.10% | ||||
| Apr 3 | 37.87 | 38.26 |
38.55
|
37.29
|
509K | -1.76% | ||||
| Apr 2 | 38.55 | 39.5 |
40.8
|
37.7
|
705K | -4.39% | ||||
| Apr 1 | 40.32 | 41.35 |
42.47
|
39.76
|
646K | -6.23% | ||||
| Mar 31 | 43 | 43.23 |
43.41
|
42.16
|
531K | 0.56% | ||||
| Mar 30 | 42.76 | 40.57 |
43.32
|
39.73
|
416K | 6.61% | ||||
| Mar 27 | 40.11 | 40.55 |
41.18
|
39.62
|
627K | -4.36% | ||||
| Mar 26 | 41.94 | 38.86 |
43.34
|
38.7
|
898K | 7.95% | ||||
| Mar 25 | 38.85 | 37.78 |
39.69
|
35.41
|
1.5M | 4.69% | ||||
| Mar 24 | 37.11 | 36.26 |
38.06
|
34.83
|
1.1M | 10.78% | ||||
| Mar 23 | 33.5 | 37.01 |
37.3
|
33
|
1.3M | -11.14% | ||||
| Mar 20 | 37.7 | 33.72 |
39.14
|
33.13
|
1.5M | 16.36% | ||||
| Mar 19 | 32.4 | 32.19 |
35.49
|
31.85
|
2.9M | 0.75% | ||||
| Mar 18 | 32.16 | 42.42 |
42.63
|
29.01
|
2.2M | -29.26% | ||||
| Mar 17 | 45.46 | 39.63 |
46.16
|
38.31
|
1.3M | 17.50% | ||||
| Mar 16 | 38.69 | 42.67 |
43.46
|
38.33
|
1.5M | -18.22% | ||||
| Mar 13 | 47.31 | 48.09 |
48.99
|
45.32
|
1.2M | 5.23% | ||||
| Mar 12 | 44.96 | 52 |
52
|
42.85
|
2.6M | -16.06% | ||||
| Mar 11 | 53.56 | 54.7 |
55.18
|
52.92
|
1.1M | -3.34% | ||||
| Mar 10 | 55.41 | 54.83 |
56.09
|
53.75
|
1.3M | 2.42% | ||||
| Mar 9 | 54.1 | 56.58 |
57.35
|
54.06
|
1.2M | -7.52% | ||||
| Mar 6 | 58.5 | 58.99 |
59.3
|
57.76
|
906K | -3.26% | ||||
| Mar 5 | 60.47 | 59.62 |
60.79
|
59.38
|
841K | 0.47% | ||||
| Mar 4 | 60.19 | 59.27 |
60.25
|
58.79
|
537K | 2.54% | ||||
| Mar 3 | 58.7 | 59.32 |
59.96
|
58.27
|
485K | -0.78% | ||||
| Mar 2 | 59.16 | 57.78 |
59.71
|
57.64
|
646K | 2.58% | ||||
| Feb 28 | 57.67 | 56.88 |
57.82
|
56.24
|
1.2M | -0.31% | ||||
| Feb 27 | 57.85 | 58.17 |
59.03
|
57.84
|
824K | -1.45% | ||||
| Feb 26 | 58.7 | 59.54 |
60.11
|
58.09
|
716K | -1.71% | ||||
| Feb 25 | 59.72 | 60.98 |
61.44
|
59.42
|
809K | -1.91% | ||||
| Feb 24 | 60.88 | 60.24 |
61.35
|
60.02
|
658K | -0.25% | ||||
| Feb 21 | 61.03 | 61.28 |
61.6
|
60.68
|
343K | -0.31% | ||||
| Feb 20 | 61.22 | 61.57 |
61.87
|
60.6
|
444K | -0.03% | ||||
| Feb 19 | 61.24 | 61.2 |
61.52
|
61.02
|
457K | 0.02% | ||||
| Feb 18 | 61.23 | 60.48 |
61.68
|
60.45
|
831K | 1.95% | ||||
| Feb 14 | 60.06 | 59.26 |
60.19
|
59.01
|
451K | 1.66% | ||||
| Feb 13 | 59.08 | 58.49 |
59.36
|
58.4
|
449K | 0.91% | ||||
| Feb 12 | 58.55 | 58.46 |
58.9
|
57.89
|
313K | 0.17% | ||||
| Feb 11 | 58.45 | 58.43 |
58.81
|
58.18
|
312K | 0.29% | ||||
| Feb 10 | 58.28 | 57.29 |
58.28
|
57.29
|
284K | 1.66% | ||||
| Feb 7 | 57.33 | 57.74 |
58.08
|
57.26
|
644K | -0.74% | ||||
| Feb 6 | 57.76 | 56.64 |
57.9
|
56.41
|
792K | 2.19% | ||||
| Feb 5 | 56.52 | 56.44 |
56.69
|
56.27
|
298K | -0.96% | ||||
| Feb 4 | 57.07 | 57.42 |
57.53
|
56.93
|
421K | -0.68% | ||||
| Feb 3 | 57.46 | 56.78 |
57.67
|
56.63
|
563K | 1.22% | ||||
| Jan 31 | 56.77 | 57.2 |
57.26
|
56.5
|
457K | -0.84% | ||||
| Jan 30 | 57.25 | 55.92 |
58.03
|
55.64
|
548K | 2.12% | ||||
| Jan 29 | 56.06 | 55.93 |
56.28
|
55.62
|
374K | 0.43% | ||||
| Jan 28 | 55.82 | 55.23 |
56.31
|
55.23
|
606K | 1.07% | ||||
| Jan 27 | 55.23 | 55.84 |
55.84
|
55.02
|
426K | -1.23% | ||||
| Jan 24 | 55.92 | 56.3 |
56.51
|
55.57
|
367K | -0.89% | ||||
| Jan 23 | 56.42 | 56.49 |
56.61
|
56.1
|
532K | -0.25% | ||||
| Jan 22 | 56.56 | 56.79 |
56.91
|
56.1
|
447K | -0.23% | ||||
| Jan 21 | 56.69 | 55.66 |
56.89
|
55.5
|
530K | 1.81% | ||||
| Jan 17 | 55.68 | 55.49 |
55.93
|
55.3
|
398K | 0.29% | ||||
| Jan 16 | 55.52 | 55.4 |
55.66
|
55.05
|
374K | 0.33% | ||||
| Jan 15 | 55.34 | 54.48 |
56
|
54.48
|
637K | 1.58% | ||||
| Jan 14 | 54.48 | 54.12 |
54.7
|
54.03
|
466K | 0.57% | ||||
| Jan 13 | 54.17 | 53.58 |
54.74
|
53.51
|
447K | 1.42% | ||||
| Jan 10 | 53.41 | 52.61 |
53.75
|
52.59
|
474K | 1.31% | ||||
| Jan 9 | 52.72 | 52.11 |
52.9
|
52.04
|
386K | 1.15% | ||||
| Jan 8 | 52.12 | 52.34 |
52.42
|
51.85
|
247K | -0.34% | ||||
| Jan 7 | 52.3 | 52.05 |
52.48
|
52
|
243K | 0.19% | ||||
| Jan 6 | 52.2 | 52 |
52.68
|
52
|
333K | -0.04% | ||||
| Jan 3 | 52.22 | 52.15 |
52.49
|
51.7
|
142K | -0.13% | ||||
| Jan 2 | 52.29 | 52.65 |
52.66
|
51.84
|
271K | -0.68% | ||||
| Dec 31 | 52.65 | 52.45 |
52.99
|
52.34
|
190K | 0.27% | ||||
| Dec 30 | 52.51 | 52.33 |
52.64
|
52.13
|
198K | 0.23% | ||||
| Dec 27 | 52.39 | 52.43 |
52.43
|
52.2
|
133K | -0.19% | ||||
| Dec 26 | 52.49 | 52.72 |
52.81
|
52.3
|
177K | -0.7% | ||||
| Dec 24 | 52.86 | 52.92 |
53.14
|
52.55
|
120K | -0.23% | ||||
| Dec 23 | 52.98 | 53.2 |
53.3
|
52.53
|
230K | -0.54% | ||||
| Dec 20 | 53.27 | 52.99 |
53.63
|
52.87
|
318K | 0.68% | ||||
| Dec 19 | 52.91 | 53.05 |
53.45
|
52.64
|
382K | -0.34% | ||||
| Dec 18 | 53.09 | 52.56 |
53.22
|
52.24
|
628K | 1.12% | ||||
| Dec 17 | 52.5 | 52.68 |
53.19
|
51.95
|
369K | -0.96% | ||||
| Dec 16 | 53.01 | 53.46 |
53.53
|
52.94
|
379K | -0.77% | ||||
| Dec 13 | 53.42 | 53.3 |
53.51
|
52.78
|
215K | 0.66% | ||||
| Dec 12 | 53.07 | 52.7 |
53.28
|
52.55
|
359K | 0.61% | ||||
| Dec 11 | 52.75 | 52 |
52.95
|
52
|
244K | 1.56% | ||||
| Dec 10 | 51.94 | 52.4 |
52.63
|
51.77
|
522K | -0.78% | ||||
| Dec 9 | 52.35 | 53.1 |
53.1
|
52.14
|
322K | -1.21% | ||||
| Dec 6 | 52.99 | 53 |
53.14
|
52.62
|
288K | -0.11% | ||||
| Dec 5 | 53.05 | 52.99 |
53.09
|
52.43
|
267K | 0.09% | ||||
| Dec 4 | 53 | 52.6 |
53.06
|
52.33
|
352K | 0.84% | ||||
| Dec 3 | 52.56 | 52.35 |
52.81
|
52.2
|
304K | 0.40% | ||||
| Dec 2 | 52.35 | 53.08 |
53.23
|
52.14
|
256K | -1.47% | ||||
| Nov 29 | 53.13 | 53 |
53.22
|
52.82
|
226K | 0.23% | ||||
| Nov 27 | 53.01 | 53.3 |
53.3
|
52.48
|
413K | -0.02% | ||||
| Nov 26 | 53.02 | 52.8 |
53.08
|
52.53
|
204K | 0.42% | ||||
| Nov 25 | 52.8 | 52.74 |
53.31
|
52.3
|
403K | 0.13% | ||||
| Nov 22 | 52.73 | 52.98 |
53.01
|
52.52
|
258K | -0.53% | ||||
| Nov 21 | 53.01 | 52.6 |
53.21
|
52.44
|
255K | 0.63% | ||||
| Nov 20 | 52.68 | 52.03 |
52.82
|
52.03
|
282K | 1.06% | ||||
| Nov 19 | 52.13 | 52.25 |
52.5
|
51.78
|
207K | 0.06% | ||||
| Nov 18 | 52.1 | 52.22 |
52.68
|
52.01
|
187K | -0.29% | ||||
| Nov 15 | 52.25 | 52 |
52.42
|
51.89
|
164K | 0.48% | ||||
| Nov 14 | 52 | 51.32 |
52.58
|
51.32
|
342K | 1.36% | ||||
| Nov 13 | 51.3 | 50.76 |
51.34
|
50.67
|
577K | 1.04% | ||||
| Nov 12 | 50.77 | 51.25 |
51.36
|
50.55
|
212K | -0.68% | ||||
| Nov 11 | 51.12 | 50.96 |
51.23
|
50.96
|
358K | 0.33% | ||||
| Nov 8 | 50.95 | 50.27 |
50.95
|
50.24
|
322K | 1.15% | ||||
| Nov 7 | 50.37 | 51.31 |
51.61
|
50.11
|
367K | -2.19% | ||||
| Nov 6 | 51.5 | 51.76 |
51.76
|
51.11
|
362K | 0% | ||||
| Nov 5 | 51.5 | 51.83 |
51.94
|
51.12
|
465K | -1.44% | ||||
| Nov 4 | 52.25 | 52.52 |
52.97
|
52.03
|
451K | -0.93% | ||||
| Nov 1 | 52.74 | 52.72 |
53
|
52.16
|
319K | 0.08% | ||||
| Oct 31 | 52.7 | 51.93 |
53.11
|
51.79
|
363K | 1.56% | ||||
| Oct 30 | 51.89 | 51.9 |
52.59
|
51.63
|
289K | 0.33% | ||||
| Oct 29 | 51.72 | 50.08 |
51.9
|
50.08
|
519K | 3.42% | ||||
| Oct 28 | 50.01 | 52.37 |
52.37
|
49.94
|
932K | -4.54% | ||||
| Oct 25 | 52.39 | 52.15 |
52.56
|
51.69
|
645K | 0.48% | ||||
| Oct 24 | 52.14 | 52.68 |
52.72
|
51.74
|
261K | -0.57% | ||||
| Oct 23 | 52.44 | 51.09 |
52.57
|
51.09
|
400K | 2.50% | ||||
| Oct 22 | 51.16 | 50.47 |
52.72
|
50.15
|
753K | 0.16% | ||||
| Oct 21 | 51.08 | 51.62 |
51.86
|
50.86
|
255K | -1.01% | ||||
| Oct 18 | 51.6 | 50.88 |
51.62
|
50.78
|
282K | 1.65% | ||||
| Oct 17 | 50.76 | 51.17 |
51.48
|
50.67
|
194K | -0.8% | ||||
| Oct 16 | 51.17 | 50.69 |
51.2
|
50.34
|
211K | 1.29% | ||||
| Oct 15 | 50.52 | 50.61 |
50.76
|
50.36
|
306K | -0.06% | ||||
| Oct 14 | 50.55 | 50.57 |
50.7
|
50.29
|
529K | -0.04% | ||||
| Oct 11 | 50.57 | 50.63 |
50.79
|
50.28
|
431K | 0.20% | ||||
| Oct 10 | 50.47 | 50.23 |
50.47
|
49.89
|
443K | 0.80% | ||||
| Oct 9 | 50.07 | 50.86 |
51.27
|
50.07
|
407K | -1.55% | ||||
| Oct 8 | 50.86 | 51.8 |
51.84
|
50.72
|
1.1M | 0.18% | ||||
| Oct 7 | 50.77 | 50.91 |
50.99
|
50.62
|
431K | 0.38% | ||||
| Oct 4 | 50.58 | 50.62 |
51.1
|
50.06
|
1.4M | -2.62% | ||||
| Oct 3 | 51.94 | 52.05 |
52.76
|
51.48
|
239K | 0.13% | ||||
| Oct 2 | 51.87 | 52.71 |
52.86
|
51.62
|
478K | -1.72% | ||||
| Oct 1 | 52.78 | 53.06 |
53.09
|
52.25
|
300K | -0.11% | ||||
| Sep 30 | 52.84 | 52.67 |
53.42
|
52.19
|
205K | 0.84% | ||||
| Sep 27 | 52.4 | 52.25 |
52.7
|
52.06
|
196K | 0.58% | ||||
| Sep 26 | 52.1 | 52 |
52.25
|
51.6
|
832K | 0.66% | ||||
| Sep 25 | 51.76 | 52.32 |
52.48
|
51.68
|
273K | -1.03% | ||||
| Sep 24 | 52.3 | 53.35 |
53.55
|
52.25
|
227K | -1.8% | ||||
| Sep 23 | 53.26 | 53.26 |
53.84
|
53.15
|
127K | 0.02% | ||||
| Sep 20 | 53.25 | 53.59 |
53.9
|
53
|
389K | -0.67% | ||||
| Sep 19 | 53.61 | 53.52 |
53.9
|
53.14
|
189K | 0.19% | ||||
| Sep 18 | 53.51 | 52.16 |
53.83
|
52.01
|
510K | 2.55% | ||||
| Sep 17 | 52.18 | 50.43 |
52.23
|
50.43
|
299K | 3.39% | ||||
| Sep 16 | 50.47 | 51.02 |
51.71
|
50.36
|
160K | -1.04% | ||||
| Sep 13 | 51 | 51.22 |
51.22
|
50.82
|
275K | -0.66% | ||||
| Sep 12 | 51.34 | 51.47 |
51.68
|
51.25
|
122K | 0.16% | ||||
| Sep 11 | 51.26 | 50.91 |
51.52
|
50.77
|
159K | 0.37% | ||||
| Sep 10 | 51.07 | 51.28 |
51.9
|
50.74
|
305K | -0.43% | ||||
| Sep 9 | 51.29 | 51.83 |
51.83
|
51.26
|
157K | -1.02% | ||||
| Sep 6 | 51.82 | 52.2 |
52.5
|
51.7
|
130K | -0.5% | ||||
| Sep 5 | 52.08 | 51.33 |
52.21
|
51.05
|
348K | 1.09% | ||||
| Sep 4 | 51.52 | 51.4 |
51.74
|
51.07
|
177K | 0.49% | ||||
| Sep 3 | 51.27 | 51.34 |
51.34
|
50.76
|
209K | 0.04% | ||||
| Aug 30 | 51.25 | 51.4 |
51.59
|
51.01
|
208K | 0.18% | ||||
| Aug 29 | 51.16 | 50.91 |
51.21
|
50.52
|
201K | 0.71% | ||||
| Aug 28 | 50.8 | 50.33 |
50.87
|
50.01
|
279K | 0.89% | ||||
| Aug 27 | 50.35 | 50.38 |
50.94
|
50.22
|
345K | 0.30% | ||||
| Aug 26 | 50.2 | 49.68 |
50.32
|
49.64
|
316K | 1.25% | ||||
| Aug 23 | 49.58 | 49.85 |
50
|
49.47
|
236K | -0.66% | ||||
| Aug 22 | 49.91 | 49.23 |
49.95
|
49
|
634K | 1.42% | ||||
| Aug 21 | 49.21 | 49.19 |
49.29
|
48.89
|
423K | 0.47% | ||||
| Aug 20 | 48.98 | 48.84 |
49.1
|
48.42
|
286K | 0.08% | ||||
| Aug 19 | 48.94 | 49.29 |
49.5
|
48.83
|
402K | -0.31% | ||||
| Aug 16 | 49.09 | 49.25 |
49.58
|
48.86
|
306K | -0.04% | ||||
| Aug 15 | 49.11 | 48.95 |
49.4
|
48.9
|
615K | 0.37% | ||||
| Aug 14 | 48.93 | 48.85 |
49.19
|
48.6
|
694K | 0.16% | ||||
| Aug 13 | 48.85 | 49.11 |
49.3
|
48.74
|
102K | -0.63% | ||||
| Aug 12 | 49.16 | 49.09 |
49.58
|
48.8
|
253K | -0.16% | ||||
| Aug 9 | 49.24 | 49.19 |
49.61
|
48.9
|
80.4K | -0.2% | ||||
| Aug 8 | 49.34 | 48.72 |
49.53
|
48.58
|
125K | 1.69% | ||||
| Aug 7 | 48.52 | 48.24 |
49.05
|
47.64
|
186K | 0.56% | ||||
| Aug 6 | 48.25 | 47.85 |
48.49
|
47.61
|
107K | 1.13% | ||||
| Aug 5 | 47.71 | 48.5 |
48.66
|
47.45
|
248K | -3.05% | ||||
| Aug 2 | 49.21 | 48.97 |
49.68
|
48.58
|
180K | 1.55% | ||||
| Aug 1 | 48.46 | 48.74 |
49.23
|
48.25
|
196K | -0.37% | ||||
| Jul 31 | 48.64 | 49.68 |
49.82
|
48.51
|
144K | -1.68% | ||||
| Jul 30 | 49.47 | 48.43 |
49.62
|
48.43
|
207K | 1.58% | ||||
| Jul 29 | 48.7 | 49.36 |
49.59
|
48.55
|
186K | -0.88% | ||||
| Jul 26 | 49.13 | 48.72 |
49.47
|
48.57
|
170K | 0.92% | ||||
| Jul 25 | 48.68 | 49.21 |
49.42
|
48.54
|
272K | -1.36% | ||||
| Jul 24 | 49.35 | 49.4 |
50.99
|
48.5
|
350K | -1.99% | ||||
| Jul 23 | 50.35 | 50.37 |
50.86
|
49.73
|
183K | 0.02% | ||||
| Jul 22 | 50.34 | 50.87 |
50.87
|
50.27
|
141K | -0.57% | ||||
| Jul 19 | 50.63 | 50.38 |
50.94
|
50.17
|
157K | 0.38% | ||||
| Jul 18 | 50.44 | 50.09 |
50.73
|
49.6
|
266K | 0.48% | ||||
| Jul 17 | 50.2 | 49.45 |
50.48
|
49.3
|
164K | 1.33% | ||||
| Jul 16 | 49.54 | 50.09 |
50.17
|
49.26
|
171K | -1.22% | ||||
| Jul 15 | 50.15 | 50.05 |
50.33
|
49.82
|
94.2K | 0.10% | ||||
| Jul 12 | 50.1 | 50.2 |
50.28
|
49.56
|
118K | -0.18% | ||||
| Jul 11 | 50.19 | 49.94 |
50.51
|
49.66
|
133K | 0.74% | ||||
| Jul 10 | 49.82 | 49.84 |
50.32
|
49.52
|
166K | 0.40% | ||||
| Jul 9 | 49.62 | 49.57 |
49.74
|
49
|
353K | 0.16% | ||||
| Jul 8 | 49.54 | 49.37 |
49.8
|
49.28
|
120K | 0.20% | ||||
| Jul 5 | 49.44 | 49.39 |
49.62
|
48.59
|
108K | -0.46% | ||||
| Jul 3 | 49.67 | 49.34 |
49.89
|
49.24
|
236K | 1% | ||||
| Jul 2 | 49.18 | 48.2 |
49.34
|
48.17
|
222K | 2.25% | ||||
| Jul 1 | 48.1 | 48.15 |
48.24
|
47.72
|
195K | -0.31% | ||||
| Jun 28 | 48.25 | 48.7 |
48.78
|
48.24
|
137K | -0.45% | ||||
| Jun 27 | 48.47 | 47.77 |
48.67
|
47.47
|
258K | 1.85% | ||||
| Jun 26 | 47.59 | 48.48 |
48.88
|
47.57
|
361K | -2.38% | ||||
| Jun 25 | 48.75 | 50.37 |
50.41
|
48.62
|
311K | -3.31% | ||||
| Jun 24 | 50.42 | 49.5 |
50.5
|
49.1
|
519K | 2.19% | ||||
| Jun 21 | 49.34 | 48.18 |
49.69
|
47.91
|
437K | 3.01% | ||||
| Jun 20 | 47.9 | 47.5 |
48.2
|
47.2
|
325K | 1.70% | ||||
| Jun 19 | 47.1 | 46.48 |
47.3
|
46.3
|
301K | 0.90% | ||||
| Jun 18 | 46.68 | 47.1 |
47.25
|
46.27
|
262K | -0.34% | ||||
| Jun 17 | 46.84 | 46.55 |
47.29
|
46.31
|
397K | 0.62% | ||||
| Jun 14 | 46.55 | 46.13 |
46.61
|
46.08
|
213K | 1.42% | ||||
| Jun 13 | 45.9 | 45.55 |
45.96
|
45.34
|
316K | 0.61% | ||||
| Jun 12 | 45.62 | 45.46 |
45.97
|
45.39
|
176K | 0.71% | ||||
| Jun 11 | 45.3 | 45.55 |
45.81
|
45.04
|
311K | -0.81% | ||||
| Jun 10 | 45.67 | 46.59 |
46.68
|
45.62
|
226K | -1.81% | ||||
| Jun 7 | 46.51 | 46.76 |
46.94
|
46.25
|
292K | 0% | ||||
| Jun 6 | 46.51 | 46.46 |
46.84
|
46.11
|
306K | 0.58% | ||||
| Jun 5 | 46.24 | 45.39 |
46.57
|
45.26
|
385K | 1.96% | ||||
| Jun 4 | 45.35 | 44.75 |
45.46
|
44.31
|
289K | 1.75% | ||||
| Jun 3 | 44.57 | 44.32 |
44.65
|
43.93
|
238K | 0.72% | ||||
| May 31 | 44.25 | 43.94 |
44.74
|
43.81
|
233K | 0.41% | ||||
| May 30 | 44.07 | 45.04 |
45.39
|
43.68
|
212K | -1.94% | ||||
| May 29 | 44.94 | 45.03 |
45.15
|
44.58
|
162K | -0.69% | ||||
| May 28 | 45.25 | 46.11 |
46.31
|
45.12
|
101K | -1.93% | ||||
| May 24 | 46.14 | 45.91 |
46.43
|
45.82
|
214K | 0.92% | ||||
| May 23 | 45.72 | 45.78 |
45.96
|
45.38
|
130K | -0.22% | ||||
| May 22 | 45.82 | 45.73 |
46.06
|
45.65
|
92.3K | 0.09% | ||||
| May 21 | 45.78 | 45.4 |
46.07
|
45.3
|
138K | 1.04% | ||||
| May 20 | 45.31 | 45.18 |
45.42
|
45.13
|
82.7K | -0.02% | ||||
| May 17 | 45.32 | 45.05 |
45.62
|
45.05
|
135K | 0.33% | ||||
| May 16 | 45.17 | 45.67 |
45.97
|
45.08
|
192K | -0.81% | ||||
| May 15 | 45.54 | 45.31 |
45.89
|
45.2
|
176K | 0.71% | ||||
| May 14 | 45.22 | 45.59 |
45.69
|
45.14
|
152K | -0.7% | ||||
| May 13 | 45.54 | 44.54 |
45.55
|
44.54
|
162K | 1.90% | ||||
| May 10 | 44.69 | 44.63 |
44.79
|
44.14
|
266K | 0.34% | ||||
| May 9 | 44.54 | 44.08 |
45.11
|
44.01
|
154K | 0.54% | ||||
| May 8 | 44.3 | 44.9 |
45.21
|
44.27
|
168K | -1.36% | ||||
| May 7 | 44.91 | 45.37 |
45.71
|
44.71
|
200K | -0.95% | ||||
| May 6 | 45.34 | 45.46 |
45.75
|
44.96
|
218K | -1.18% | ||||
| May 3 | 45.88 | 45.48 |
46.17
|
45.44
|
226K | 1.46% | ||||
| May 2 | 45.22 | 45.64 |
46.02
|
45.2
|
252K | -1.22% | ||||
| May 1 | 45.78 | 46.16 |
46.2
|
45.58
|
145K | -0.54% | ||||
| Apr 30 | 46.03 | 45.97 |
46.27
|
45.69
|
264K | 0.02% | ||||
| Apr 29 | 46.02 | 46.75 |
46.86
|
45.75
|
441K | -1.43% | ||||
| Apr 26 | 46.69 | 45.77 |
46.9
|
45.74
|
196K | 1.85% | ||||
| Apr 25 | 45.84 | 45.59 |
45.91
|
45.25
|
275K | -0.15% | ||||
| Apr 24 | 45.91 | 45.9 |
46.13
|
45.75
|
319K | -0.56% | ||||
| Apr 23 | 46.17 | 46.81 |
46.81
|
45.75
|
636K | -1.62% | ||||
| Apr 22 | 46.93 | 47.33 |
47.6
|
46.82
|
309K | -0.55% | ||||
| Apr 18 | 47.19 | 47.28 |
47.53
|
47.02
|
157K | 0.49% | ||||
| Apr 17 | 46.96 | 47.14 |
47.32
|
46.84
|
145K | -0.38% | ||||
| Apr 16 | 47.14 | 48 |
48
|
47.09
|
190K | -1.38% | ||||
| Apr 15 | 47.8 | 47.62 |
47.97
|
47.54
|
152K | 0.61% | ||||
| Apr 12 | 47.51 | 47.51 |
47.64
|
47.08
|
272K | -0.19% | ||||
| Apr 11 | 47.6 | 47.21 |
47.66
|
46.82
|
176K | 1% | ||||
| Apr 10 | 47.13 | 47.45 |
47.66
|
47
|
218K | -0.57% | ||||
| Apr 9 | 47.4 | 47.22 |
47.64
|
47.15
|
173K | 0.17% | ||||
| Apr 8 | 47.32 | 48.22 |
48.22
|
47.07
|
209K | -1.87% | ||||
| Apr 5 | 48.22 | 47.82 |
48.36
|
47.78
|
105K | 0.94% | ||||
| Apr 4 | 47.77 | 47.24 |
48.05
|
47.1
|
172K | 1.44% | ||||
| Apr 3 | 47.09 | 47.1 |
47.66
|
46.5
|
113K | 0.41% | ||||
| Apr 2 | 46.9 | 47.11 |
47.3
|
46.41
|
162K | -0.28% | ||||
| Apr 1 | 47.03 | 47.31 |
47.61
|
46.8
|
440K | 0.84% | ||||
| Mar 29 | 46.64 | 46.83 |
46.83
|
46.21
|
253K | -0.15% | ||||
| Mar 28 | 46.71 | 47.7 |
47.98
|
46.63
|
444K | -1.62% | ||||
| Mar 27 | 47.48 | 46.81 |
47.5
|
46.17
|
428K | 1.41% | ||||
| Mar 26 | 46.82 | 46.6 |
46.92
|
46.39
|
230K | 0% | ||||