About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NNI
Recent Earnings
Nelnet Non-GAAP EPS of -$0.04 misses by $1.07, revenue of $260.66M misses by $77.34M
...
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.
- Nelnet Non-GAAP EPS of -$0.04 misses by $1.07, revenue of $260.66M misses by $77.34M
- Department of Education forgives $1.2B more in student loans under SAVE plan
- Nelnet declares $0.28 dividend
- Biden administration to forgive another $5B in student debt
- Nelnet raises dividend by 7.7% to $0.28
- Nelnet Non-GAAP EPS of $1.15, revenue of $329.52M
- Warning: NNI is at high risk of performing badly
- Student loan servicers' customer service attracts federal scrutiny - report
- Student loan balances dip, student loan stocks drop ahead of payment restart
- Biden administration cancels $9B more of student loan debt
- Wells Fargo sees relatively contained impact from restart of student loan payments
- Student loan payments resume. What does it mean for the economy?
- Nelnet goes ex dividend tomorrow
- Student loan repayments to start up in October - Will it spark a recession?
- Nelnet Non-GAAP EPS of $0.71, revenue of $298.06M
- Supreme Court strikes down Biden's student loan forgiveness plan (updated)
- Biden administration develops 'safety net' for student loan payments restart
- Nelnet goes ex dividend tomorrow
- Nelnet Non-GAAP EPS of $1.47 misses by $0.06, revenue of $331.67M misses by $21.15M
- Nelnet bags USDS loan servicing contract from U.S. Dept. of Education
Recent Earnings
Nelnet Non-GAAP EPS of -$0.04 misses by $1.07, revenue of $260.66M misses by $77.34M
Earnings History
Date | EPS / Forecast | Revenue / Forecast | |
---|---|---|---|
November 8, 2021 | 1.23 / 1.68 | 286.66M / 291.63M | |
August 5, 2021 | 2.2 / 1.64 | 303.09M / 288M |
Beat! |
May 10, 2021 | 2.44 / 1.79 | 340.44M / 299.18M |
Beat! |
February 25, 2021 | 6.23 / 5.78 | 529.77M / 506.52M |
Beat! |
November 5, 2020 | 1.79 / 1.79 | 306.82M / 302M |
Beat! |
August 6, 2020 | 2.28 / 2.42 | 317.68M / 331.24M |
Beat! |
May 7, 2020 | -0.62 / 0.49 | 245.7M / 297.83M | |
February 27, 2020 | 1.12 / 1.23 | 288.11M / 287.66M |
Beat! |
November 7, 2019 | 0.94 / 1.06 | 285.57M / 285.35M |
Beat! |
August 8, 2019 | 1.32 / 1.24 | 241.97M / 281M | |
May 8, 2019 | 1.61 / 1.21 | 264.94M / 278.37M | |
February 27, 2019 | 1.44 / 1 | 230.37M / 276.04M | |
November 8, 2018 | 1.14 / 1.26 | 265.85M / 258.06M |
Beat! |
August 7, 2018 | 1.3 / 1.28 | 254.46M / 248M |
Beat! |
May 8, 2018 | 1.67 / 1.36 | 322.21M / 226.1M |
Beat! |
February 27, 2018 | - / 0.92 | - / 188.6M | |
November 7, 2017 | 1.11 / 1.22 | 196.9M / 191.0M |
Beat! |
August 7, 2017 | 0.68 / 1.23 | 193.1M / 181.0M |
Beat! |
May 8, 2017 | 1.23 / 1.2 | 183.8M / - |
Beat! |
February 27, 2017 | 2.32 / 1.25 | 186.3M / 179.2M |
Beat! |
November 9, 2016 | 1.98 / 0.99 | 196.2M / 187.6M |
Beat! |
Date | Price | Open | High | Low | Vol | Change | ER | |||
---|---|---|---|---|---|---|---|---|---|---|
May 18, 2023 | 94.9 | 95.13 |
96.13
|
94.13
|
54.4K | -0.86% | ||||
May 17, 2023 | 95.72 | 95.01 |
96.13
|
94.06
|
38.6K | 1.32% | ||||
May 16, 2023 | 94.47 | 93.76 |
94.93
|
93.22
|
18.8K | 0.23% | ||||
May 15, 2023 | 94.25 | 93.73 |
94.75
|
93.54
|
23.7K | 0.81% | ||||
May 12, 2023 | 93.49 | 93.91 |
93.91
|
92.88
|
24.0K | -0.17% | ||||
May 11, 2023 | 93.65 | 93.61 |
94.24
|
92.69
|
38.6K | -0.31% | ||||
May 10, 2023 | 93.94 | 94.13 |
94.36
|
92.98
|
40.8K | 0.74% | ||||
May 9, 2023 | 93.25 | 94.04 |
94.99
|
93.04
|
23.3K | -0.73% | ||||
May 8, 2023 | 93.94 | 93.81 |
94.28
|
93.46
|
22.9K | -0.38% | ||||
May 5, 2023 | 94.3 | 93.76 |
94.78
|
93.64
|
33.2K | 1.68% | ||||
May 4, 2023 | 92.74 | 93.53 |
93.57
|
91.72
|
39.4K | -1.62% | ||||
May 3, 2023 | 94.27 | 94.66 |
96.16
|
94.07
|
39.3K | -0.12% | ||||
May 2, 2023 | 94.38 | 95.97 |
95.97
|
93.37
|
37.7K | -2.32% | ||||
May 1, 2023 | 96.62 | 96.44 |
97.43
|
96.07
|
26.1K | 0.33% | ||||
Apr 28, 2023 | 96.3 | 95.42 |
96.82
|
95.42
|
34.8K | 0.84% | ||||
Apr 27, 2023 | 95.5 | 94.05 |
95.7
|
93.83
|
19.3K | 1.87% | ||||
Apr 26, 2023 | 93.75 | 93.29 |
94.41
|
93.04
|
33.4K | -0.09% | ||||
Apr 25, 2023 | 93.83 | 94.22 |
94.66
|
93.15
|
32.7K | -1.15% | ||||
Apr 24, 2023 | 94.92 | 95.49 |
96.25
|
94.81
|
22.5K | -0.75% | ||||
Apr 21, 2023 | 95.64 | 95.09 |
95.77
|
94.23
|
44.6K | 0.99% | ||||
Apr 20, 2023 | 94.7 | 92.96 |
94.81
|
92.96
|
32.8K | 1.21% | ||||
Apr 19, 2023 | 93.57 | 91.45 |
93.88
|
91.45
|
28.5K | 1.77% | ||||
Apr 18, 2023 | 91.94 | 91.77 |
92.7
|
90.88
|
42.3K | -0.01% | ||||
Apr 17, 2023 | 91.95 | 90.87 |
92.05
|
90.71
|
31.5K | 1.03% | ||||
Apr 14, 2023 | 91.01 | 90.99 |
91.22
|
90.1
|
45.0K | 0.36% | ||||
Apr 13, 2023 | 90.68 | 90.35 |
91.24
|
90.3
|
57.4K | -0.09% | ||||
Apr 12, 2023 | 90.76 | 91.65 |
91.65
|
90.26
|
33.8K | -0.41% | ||||
Apr 11, 2023 | 91.13 | 91.4 |
92.3
|
91.12
|
35.2K | -0.48% | ||||
Apr 10, 2023 | 91.57 | 90.68 |
91.61
|
90.62
|
35.0K | 0.57% | ||||
Apr 6, 2023 | 91.05 | 91.45 |
91.59
|
90.71
|
34.7K | -0.18% | ||||
Apr 5, 2023 | 91.21 | 90.51 |
91.25
|
90.19
|
40.1K | 0.27% | ||||
Apr 4, 2023 | 90.96 | 91.22 |
91.22
|
89.57
|
45.6K | -0.14% | ||||
Apr 3, 2023 | 91.09 | 91.79 |
92.21
|
90.62
|
48.8K | -0.87% | ||||
Mar 31, 2023 | 91.89 | 90.67 |
91.95
|
90.67
|
56.4K | 1.55% | ||||
Mar 30, 2023 | 90.49 | 91.14 |
91.14
|
90.19
|
30.4K | -0.49% | ||||
Mar 29, 2023 | 90.94 | 90.92 |
91.21
|
90.37
|
38.3K | 0.50% | ||||
Mar 28, 2023 | 90.49 | 90.29 |
90.64
|
89.74
|
40.5K | -0.19% | ||||
Mar 27, 2023 | 90.66 | 90.47 |
90.8
|
90.23
|
38.5K | 1.10% | ||||
Mar 24, 2023 | 89.67 | 88.46 |
89.82
|
87.01
|
98.8K | -0.61% | ||||
Mar 23, 2023 | 90.22 | 90.81 |
91.27
|
89.21
|
60.0K | -0.51% | ||||
Mar 22, 2023 | 90.68 | 91.23 |
91.83
|
90.5
|
48.6K | -0.48% | ||||
Mar 21, 2023 | 91.12 | 90.92 |
92.21
|
90.66
|
35.7K | 1.38% | ||||
Mar 20, 2023 | 89.88 | 89.46 |
90.89
|
89.45
|
49.9K | 0.78% | ||||
Mar 17, 2023 | 89.18 | 89.95 |
89.95
|
88.62
|
137K | -2.04% | ||||
Mar 16, 2023 | 91.04 | 89.11 |
91.99
|
88.36
|
61.2K | 1.26% | ||||
Mar 15, 2023 | 89.91 | 89.37 |
90.52
|
88.13
|
88.1K | -1.06% | ||||
Mar 14, 2023 | 90.87 | 90.45 |
91.59
|
90.23
|
74.4K | 1.86% | ||||
Mar 13, 2023 | 89.21 | 89.39 |
90.92
|
87.03
|
92.6K | -1.35% | ||||
Mar 10, 2023 | 90.43 | 90.58 |
90.81
|
89.31
|
89.2K | -0.63% | ||||
Mar 9, 2023 | 91 | 91.69 |
92.14
|
90.57
|
53.6K | -0.82% | ||||
Mar 8, 2023 | 91.75 | 91.91 |
92.06
|
91.14
|
33.1K | 0.03% | ||||
Mar 7, 2023 | 91.72 | 92.52 |
92.9
|
91.39
|
57.5K | -1.06% | ||||
Mar 6, 2023 | 92.7 | 91.56 |
92.93
|
91.22
|
52.1K | 1.63% | ||||
Mar 3, 2023 | 91.21 | 90.57 |
91.71
|
89.38
|
39.8K | 0.90% | ||||
Mar 2, 2023 | 90.4 | 90.1 |
91.82
|
89.54
|
74.2K | -0.39% | ||||
Mar 1, 2023 | 90.75 | 90.14 |
92.05
|
89.74
|
116K | -3.32% | ||||
Feb 28, 2023 | 93.87 | 93.76 |
94.15
|
93.19
|
58.2K | 0.35% | ||||
Feb 27, 2023 | 93.54 | 94.96 |
94.99
|
93.42
|
23.3K | -0.72% | ||||
Feb 24, 2023 | 94.22 | 94.44 |
94.97
|
93.6
|
31.4K | -0.64% | ||||
Feb 23, 2023 | 94.83 | 94.74 |
95.03
|
93.46
|
39.8K | 0.74% | ||||
Feb 22, 2023 | 94.13 | 94.16 |
95.01
|
93.75
|
28.6K | 0.09% | ||||
Feb 21, 2023 | 94.05 | 93.9 |
94.52
|
93.08
|
45.1K | -0.72% | ||||
Feb 17, 2023 | 94.73 | 95.62 |
95.68
|
94.18
|
43.3K | -0.54% | ||||
Feb 16, 2023 | 95.24 | 94.97 |
95.79
|
94.41
|
27.2K | -0.04% | ||||
Feb 15, 2023 | 95.28 | 93.97 |
95.82
|
93.07
|
33.7K | 0.61% | ||||
Feb 14, 2023 | 94.7 | 95.4 |
96.24
|
94.69
|
32.1K | -0.67% | ||||
Feb 13, 2023 | 95.34 | 94.94 |
95.85
|
94.94
|
28.6K | 0.44% | ||||
Feb 10, 2023 | 94.92 | 94.53 |
95.2
|
94.1
|
19.1K | 0.27% | ||||
Feb 9, 2023 | 94.66 | 95.92 |
96.14
|
94.3
|
29.1K | -1.02% | ||||
Feb 8, 2023 | 95.64 | 96.12 |
96.41
|
95.24
|
38.1K | -1.09% | ||||
Feb 7, 2023 | 96.69 | 95.43 |
97.02
|
95.08
|
33.5K | 0.86% | ||||
Feb 6, 2023 | 95.87 | 96.43 |
96.43
|
95.53
|
26.7K | -0.59% | ||||
Feb 3, 2023 | 96.44 | 95.56 |
96.6
|
95.06
|
45.1K | 0.30% | ||||
Feb 2, 2023 | 96.15 | 95.57 |
96.96
|
95.45
|
48.9K | 0.45% | ||||
Feb 1, 2023 | 95.72 | 94.95 |
96.72
|
94.95
|
35.2K | 0.24% | ||||
Jan 31, 2023 | 95.49 | 94.98 |
95.59
|
94.6
|
55.8K | 1.21% | ||||
Jan 30, 2023 | 94.35 | 93.78 |
95.03
|
93.78
|
33.7K | 0.31% | ||||
Jan 27, 2023 | 94.06 | 94.74 |
95.03
|
94.05
|
24.1K | -0.85% | ||||
Jan 26, 2023 | 94.87 | 94.87 |
94.87
|
94.05
|
28.9K | 0.68% | ||||
Jan 25, 2023 | 94.23 | 93.08 |
94.35
|
93.08
|
29.8K | 0.53% | ||||
Jan 24, 2023 | 93.73 | 93.2 |
94.1
|
92.65
|
32.7K | 0.98% | ||||
Jan 23, 2023 | 92.82 | 92.21 |
93.41
|
91.99
|
40.2K | 0.91% | ||||
Jan 20, 2023 | 91.98 | 91.67 |
91.98
|
91.25
|
48.1K | 0.98% | ||||
Jan 19, 2023 | 91.09 | 91.07 |
92.16
|
90.33
|
40.3K | -0.84% | ||||
Jan 18, 2023 | 91.86 | 93.53 |
93.91
|
91.71
|
24.2K | -1.42% | ||||
Jan 17, 2023 | 93.18 | 94.07 |
94.34
|
93.07
|
34.9K | -0.75% | ||||
Jan 13, 2023 | 93.88 | 92.66 |
94.21
|
92.66
|
26.0K | 0.81% | ||||
Jan 12, 2023 | 93.13 | 93.07 |
93.71
|
93.01
|
36.9K | 0.34% | ||||
Jan 11, 2023 | 92.81 | 92.66 |
93.67
|
92.41
|
57.4K | -0.09% | ||||
Jan 10, 2023 | 92.89 | 90.73 |
93.07
|
90.73
|
38.6K | 2.02% | ||||
Jan 9, 2023 | 91.05 | 91.22 |
91.22
|
90.7
|
30.6K | -0.01% | ||||
Jan 6, 2023 | 91.06 | 89.87 |
91.06
|
89.87
|
29.7K | 2.11% | ||||
Jan 5, 2023 | 89.18 | 90.8 |
90.8
|
88.97
|
52.0K | -1.81% | ||||
Jan 4, 2023 | 90.82 | 90.83 |
91.64
|
90.28
|
40.0K | 0.98% | ||||
Jan 3, 2023 | 89.94 | 91.47 |
91.63
|
89.46
|
54.0K | -0.89% | ||||
Dec 30 | 90.75 | 90.83 |
91.36
|
90.53
|
32.8K | -0.49% | ||||
Dec 29 | 91.2 | 89.36 |
91.4
|
89.16
|
47.5K | 2.45% | ||||
Dec 28 | 89.02 | 89.58 |
90.13
|
88.91
|
36.1K | -0.79% | ||||
Dec 27 | 89.73 | 90.01 |
90.01
|
89.07
|
31.1K | 0.15% | ||||
Dec 23 | 89.6 | 89.48 |
90.3
|
89.31
|
43.9K | -0.12% | ||||
Dec 22 | 89.71 | 90.66 |
90.66
|
88.91
|
47.4K | -1.6% | ||||
Dec 21 | 91.17 | 91.76 |
91.76
|
90.99
|
53.1K | 0.03% | ||||
Dec 20 | 91.14 | 90.29 |
91.83
|
90.29
|
85.3K | 0.62% | ||||
Dec 19 | 90.58 | 91.29 |
92.15
|
90.39
|
77.8K | -1.61% | ||||
Dec 16 | 92.06 | 93.04 |
94.11
|
91.39
|
139K | -1.99% | ||||
Dec 15 | 93.93 | 93.19 |
94.25
|
92.88
|
105K | -0.35% | ||||
Dec 14 | 94.26 | 94.61 |
95.27
|
93.27
|
105K | -0.14% | ||||
Dec 13 | 94.39 | 96.86 |
97.03
|
94.33
|
110K | 0.13% | ||||
Dec 12 | 94.27 | 93.38 |
94.62
|
92.15
|
66.7K | 1.17% | ||||
Dec 9 | 93.18 | 93.17 |
94.25
|
92.35
|
37.2K | -0.52% | ||||
Dec 8 | 93.67 | 94.21 |
95.05
|
93.28
|
45.3K | -1.1% | ||||
Dec 7 | 94.71 | 95.91 |
95.91
|
94.2
|
42.4K | -0.75% | ||||
Dec 6 | 95.43 | 97.01 |
97.1
|
94.67
|
65.1K | -1.87% | ||||
Dec 5 | 97.25 | 98.46 |
98.46
|
96
|
63.1K | -1.62% | ||||
Dec 2 | 98.85 | 98.35 |
99.24
|
97.18
|
45.2K | -0.09% | ||||
Dec 1 | 98.94 | 99.34 |
99.37
|
97.92
|
41.2K | 0.41% | ||||
Nov 30 | 98.54 | 97.9 |
99.49
|
96.58
|
71.2K | 0.43% | ||||
Nov 29 | 98.12 | 97.13 |
98.31
|
97.13
|
30.1K | 0.83% | ||||
Nov 28 | 97.31 | 97.88 |
98.67
|
96.65
|
45.3K | -1.38% | ||||
Nov 25 | 98.67 | 98.73 |
99.4
|
98.57
|
25.3K | -0.32% | ||||
Nov 23 | 98.99 | 99.33 |
99.33
|
98.03
|
33.3K | -0.04% | ||||
Nov 22 | 99.03 | 98.98 |
99.33
|
98.32
|
40.4K | 0.45% | ||||
Nov 21 | 98.59 | 98.45 |
99.11
|
97.91
|
58.0K | 0.52% | ||||
Nov 18 | 98.08 | 98.9 |
99.21
|
97.6
|
43.3K | 0.77% | ||||
Nov 17 | 97.33 | 98.04 |
98.98
|
96.6
|
38.7K | -0.56% | ||||
Nov 16 | 97.88 | 97.81 |
98.49
|
97.1
|
49.2K | 0.23% | ||||
Nov 15 | 97.66 | 97.25 |
98.17
|
96.71
|
75.9K | 1.74% | ||||
Nov 14 | 95.99 | 95.49 |
96.91
|
95
|
42.1K | 0.16% | ||||
Nov 11 | 95.84 | 96.27 |
97.17
|
95.68
|
55.8K | -0.22% | ||||
Nov 10 | 96.05 | 94 |
96.07
|
93.85
|
80.3K | 3.18% | ||||
Nov 9 | 93.09 | 90 |
93.71
|
89.06
|
84.7K | 3.63% | ||||
Nov 8 | 89.83 | 89.99 |
91.79
|
88.19
|
58.3K | 0.29% | ||||
Nov 7 | 89.57 | 89.31 |
89.75
|
87.97
|
35.4K | 1.11% | ||||
Nov 4 | 88.59 | 88.52 |
88.91
|
87.33
|
25.6K | 1.34% | ||||
Nov 3 | 87.42 | 87.08 |
88.39
|
86.2
|
31.5K | -0.83% | ||||
Nov 2 | 88.15 | 88.67 |
89.92
|
87.55
|
34.7K | -1.02% | ||||
Nov 1 | 89.06 | 89.23 |
89.58
|
88.74
|
42.4K | -0.03% | ||||
Oct 31 | 89.09 | 89.42 |
89.99
|
89
|
53.2K | -0.78% | ||||
Oct 28 | 89.79 | 88.13 |
90.35
|
87.95
|
46.3K | 2.52% | ||||
Oct 27 | 87.58 | 87.71 |
89.17
|
87.39
|
35.8K | 0.47% | ||||
Oct 26 | 87.17 | 89.08 |
89.08
|
87.14
|
38.8K | -1.65% | ||||
Oct 25 | 88.63 | 86.99 |
89.57
|
86.99
|
39.5K | 1.67% | ||||
Oct 24 | 87.17 | 85 |
87.19
|
84.99
|
44.3K | 2.61% | ||||
Oct 21 | 84.95 | 83.34 |
85
|
82.76
|
36.7K | 2.36% | ||||
Oct 20 | 82.99 | 84.02 |
84.02
|
82.35
|
50.2K | -0.86% | ||||
Oct 19 | 83.71 | 84.64 |
84.64
|
82.68
|
41.2K | -1.17% | ||||
Oct 18 | 84.7 | 83.78 |
84.99
|
83.78
|
49.3K | 1.77% | ||||
Oct 17 | 83.23 | 83.88 |
84.16
|
82.75
|
78.5K | 0.48% | ||||
Oct 14 | 82.83 | 84.1 |
84.25
|
82.7
|
30.3K | -0.61% | ||||
Oct 13 | 83.34 | 80.89 |
83.71
|
80.89
|
50.9K | 1.29% | ||||
Oct 12 | 82.28 | 82.07 |
82.57
|
81.4
|
43.5K | 0.38% | ||||
Oct 11 | 81.97 | 80.09 |
82.39
|
80.09
|
60.6K | 1.79% | ||||
Oct 10 | 80.53 | 80.39 |
80.98
|
79.44
|
42.7K | 0.56% | ||||
Oct 7 | 80.08 | 81.06 |
81.26
|
79.78
|
68.8K | -1.66% | ||||
Oct 6 | 81.43 | 81.16 |
81.7
|
81
|
38.8K | -0.44% | ||||
Oct 5 | 81.79 | 81.81 |
81.97
|
81.01
|
35.9K | -1.08% | ||||
Oct 4 | 82.68 | 80.74 |
82.73
|
80.74
|
60.6K | 3.43% | ||||
Oct 3 | 79.94 | 79.8 |
80.53
|
79.4
|
40.9K | 0.95% | ||||
Sep 30 | 79.19 | 79.55 |
80.79
|
79.14
|
56.9K | -0.39% | ||||
Sep 29 | 79.5 | 79.84 |
80.33
|
78.51
|
69.8K | -1.23% | ||||
Sep 28 | 80.49 | 78.83 |
81.1
|
78.83
|
51.9K | 2.61% | ||||
Sep 27 | 78.44 | 79.04 |
79.94
|
78.41
|
50.7K | -0.82% | ||||
Sep 26 | 79.09 | 79.35 |
79.96
|
78.8
|
64.7K | -0.94% | ||||
Sep 23 | 79.84 | 79.65 |
80.27
|
79.1
|
86.7K | -0.71% | ||||
Sep 22 | 80.41 | 80.95 |
80.98
|
80.29
|
51.9K | -0.46% | ||||
Sep 21 | 80.78 | 81.75 |
82.32
|
80.76
|
42.9K | -0.49% | ||||
Sep 20 | 81.18 | 81.49 |
81.49
|
80.5
|
59.8K | -1.1% | ||||
Sep 19 | 82.08 | 80.57 |
82.17
|
80.54
|
55.6K | 1.38% | ||||
Sep 16 | 80.96 | 79.79 |
81.13
|
79.43
|
236K | 1.09% | ||||
Sep 15 | 80.09 | 79.54 |
80.55
|
79.37
|
59.7K | 0.48% | ||||
Sep 14 | 79.71 | 80.08 |
80.5
|
79.18
|
63.9K | -0.76% | ||||
Sep 13 | 80.32 | 81.83 |
82.01
|
80.26
|
96.3K | -3.59% | ||||
Sep 12 | 83.31 | 82.04 |
84
|
82.04
|
80.2K | 1.72% | ||||
Sep 9 | 81.9 | 82.13 |
82.3
|
81.45
|
48.5K | 0.34% | ||||
Sep 8 | 81.62 | 82.16 |
82.21
|
81.32
|
55.4K | -1.28% | ||||
Sep 7 | 82.68 | 82.39 |
83.04
|
81.92
|
48.2K | 0.44% | ||||
Sep 6 | 82.32 | 83.07 |
83.29
|
82.14
|
66.5K | -1.26% | ||||
Sep 2 | 83.37 | 84.14 |
84.77
|
83.13
|
68.6K | -0.52% | ||||
Sep 1 | 83.81 | 84 |
84.29
|
83
|
63.1K | -0.51% | ||||
Aug 31 | 84.24 | 84 |
85.29
|
83.93
|
62.0K | 0.25% | ||||
Aug 30 | 84.03 | 84.49 |
84.53
|
83.49
|
80.5K | -0.83% | ||||
Aug 29 | 84.73 | 85.24 |
85.24
|
84.2
|
97.3K | -1.03% | ||||
Aug 26 | 85.61 | 86.18 |
86.18
|
85.05
|
65.3K | -0.11% | ||||
Aug 25 | 85.7 | 84.69 |
86.07
|
84.69
|
36.1K | 0.73% | ||||
Aug 24 | 85.08 | 85.8 |
86.28
|
85.02
|
42.6K | -1.18% | ||||
Aug 23 | 86.1 | 86.53 |
86.53
|
85.58
|
50.4K | -0.91% | ||||
Aug 22 | 86.89 | 87.67 |
87.78
|
86.72
|
40.9K | -1.84% | ||||
Aug 19 | 88.52 | 89.67 |
89.67
|
87.99
|
45.6K | -1.46% | ||||
Aug 18 | 89.83 | 89.75 |
90.09
|
89.42
|
37.0K | 0.23% | ||||
Aug 17 | 89.62 | 90.06 |
90.28
|
89.31
|
48.9K | -1.43% | ||||
Aug 16 | 90.92 | 91.15 |
91.39
|
90.26
|
55.2K | -0.51% | ||||
Aug 15 | 91.39 | 91.01 |
91.4
|
89.8
|
47.7K | 0.29% | ||||
Aug 12 | 91.13 | 90.26 |
91.26
|
90
|
44.3K | 0.80% | ||||
Aug 11 | 90.41 | 90.07 |
90.97
|
89.46
|
63.3K | 0.50% | ||||
Aug 10 | 89.96 | 93.56 |
93.56
|
89.83
|
84.7K | -3.29% | ||||
Aug 9 | 93.02 | 91.37 |
93.24
|
88.99
|
75.4K | -0.33% | ||||
Aug 8 | 93.33 | 93.71 |
94.17
|
93.32
|
41.3K | 0.10% | ||||
Aug 5 | 93.24 | 93.01 |
93.46
|
91.99
|
42.4K | -0.54% | ||||
Aug 4 | 93.75 | 94.59 |
94.59
|
92.45
|
45.3K | -0.37% | ||||
Aug 3 | 94.1 | 93.53 |
94.89
|
92.77
|
50.5K | 1% | ||||
Aug 2 | 93.17 | 94.84 |
94.84
|
92.98
|
37.8K | -2.44% | ||||
Aug 1 | 95.5 | 94.99 |
95.55
|
94.27
|
45.3K | 0.43% | ||||
Jul 29 | 95.09 | 95.86 |
96.01
|
94.75
|
37.6K | -0.83% | ||||
Jul 28 | 95.89 | 94.24 |
96.51
|
93.98
|
70.1K | 2.21% | ||||
Jul 27 | 93.82 | 92.38 |
93.9
|
92.1
|
82.2K | 1.44% | ||||
Jul 26 | 92.49 | 92.78 |
93.47
|
92.34
|
58.8K | -0.31% | ||||
Jul 25 | 92.78 | 94.08 |
94.94
|
92.65
|
61.5K | -1.3% | ||||
Jul 22 | 94 | 93.71 |
94.4
|
93.2
|
47.3K | 0.38% | ||||
Jul 21 | 93.64 | 92.37 |
93.67
|
92.11
|
53.5K | 0.75% | ||||
Jul 20 | 92.94 | 92.07 |
93
|
91.4
|
74.8K | 0.62% | ||||
Jul 19 | 92.37 | 90.69 |
92.47
|
90.69
|
65.8K | 2.32% | ||||
Jul 18 | 90.28 | 90.77 |
91.85
|
90.09
|
39.8K | -0.02% | ||||
Jul 15 | 90.3 | 89.83 |
90.73
|
88.77
|
56.0K | 1.86% | ||||
Jul 14 | 88.65 | 88 |
88.9
|
87.6
|
58.2K | -0.93% | ||||
Jul 13 | 89.48 | 87.65 |
89.53
|
87.65
|
65.6K | 1.60% | ||||
Jul 12 | 88.07 | 86.72 |
88.39
|
86.72
|
127K | 1.32% | ||||
Jul 11 | 86.92 | 85.66 |
87
|
85.66
|
66.3K | 0.95% | ||||
Jul 8 | 86.1 | 85.51 |
86.81
|
85.2
|
78.1K | 0.49% | ||||
Jul 7 | 85.68 | 85.8 |
86.56
|
85.5
|
74.8K | -0.08% | ||||
Jul 6 | 85.75 | 86.25 |
87.18
|
85.28
|
78.4K | -0.56% | ||||
Jul 5 | 86.23 | 85.57 |
86.23
|
83.95
|
93.2K | -0.02% | ||||
Jul 1 | 86.25 | 85 |
86.54
|
85
|
90.2K | 1.17% | ||||
Jun 30 | 85.25 | 84.76 |
85.75
|
84.56
|
74.5K | -0.33% | ||||
Jun 29 | 85.53 | 84.59 |
85.86
|
84.34
|
87.7K | 0.74% | ||||
Jun 28 | 84.9 | 85.97 |
86.45
|
84.83
|
67.1K | -0.43% | ||||
Jun 27 | 85.27 | 86.51 |
86.51
|
84.92
|
88.8K | -1.03% | ||||
Jun 24 | 86.16 | 82.6 |
86.38
|
82.6
|
456K | 4.56% | ||||
Jun 23 | 82.4 | 80.32 |
82.7
|
80.32
|
115K | 2.41% | ||||
Jun 22 | 80.46 | 77.97 |
80.81
|
77.9
|
171K | 2.24% | ||||
Jun 21 | 78.7 | 77.71 |
79.18
|
76.67
|
169K | 2.58% | ||||
Jun 17 | 76.72 | 73.84 |
77.78
|
73.84
|
303K | 4.44% | ||||
Jun 16 | 73.46 | 77.14 |
77.42
|
72.94
|
222K | -5.54% | ||||
Jun 15 | 77.77 | 79.18 |
79.68
|
77.39
|
152K | -0.87% | ||||
Jun 14 | 78.45 | 78.2 |
79.2
|
77.9
|
82.5K | 0.09% | ||||
Jun 13 | 78.38 | 79.76 |
80.24
|
78.04
|
103K | -3.62% | ||||
Jun 10 | 81.32 | 82.63 |
82.74
|
81.28
|
69.3K | -2.45% | ||||
Jun 9 | 83.36 | 84.9 |
85.2
|
83.34
|
75.4K | -2.09% | ||||
Jun 8 | 85.14 | 86.06 |
86.32
|
84.26
|
95.7K | -1.7% | ||||
Jun 7 | 86.61 | 84.43 |
86.7
|
83.88
|
123K | 2.15% | ||||
Jun 6 | 84.79 | 83.85 |
85.06
|
83.4
|
97.1K | 1.28% | ||||
Jun 3 | 83.72 | 84.67 |
85.07
|
83.27
|
68.9K | -1.66% | ||||
Jun 2 | 85.13 | 84.44 |
85.13
|
83.94
|
63.6K | 0.58% | ||||
Jun 1 | 84.64 | 85.01 |
85.01
|
83.29
|
79.0K | -0.06% | ||||
May 31 | 84.69 | 84.58 |
85.17
|
84.05
|
104K | -0.09% | ||||
May 27 | 84.77 | 84.42 |
84.98
|
84.02
|
78.2K | 1.11% | ||||
May 26 | 83.84 | 84.54 |
84.87
|
83.76
|
105K | 0.04% | ||||
May 25 | 83.81 | 83.76 |
84.51
|
83.58
|
86.2K | 0.22% | ||||
May 24 | 83.63 | 83.58 |
83.94
|
82.13
|
79.2K | 0.26% | ||||
May 23 | 83.41 | 83.1 |
84.11
|
82.97
|
124K | 1.37% | ||||
May 20 | 82.28 | 81.84 |
83.01
|
81.32
|
92.3K | 1.31% | ||||
May 19 | 81.22 | 81.33 |
82.15
|
80.66
|
110K | -0.59% | ||||
May 18 | 81.7 | 82.96 |
83.49
|
81.44
|
87.8K | -2.25% | ||||
May 17 | 83.58 | 83.02 |
84
|
83.02
|
97.7K | 1.16% | ||||
May 16 | 82.62 | 81.5 |
82.85
|
80.55
|
74.3K | 1.62% | ||||
May 13 | 81.3 | 80.92 |
81.93
|
80.75
|
101K | 1.28% | ||||
May 12 | 80.27 | 80.84 |
81.29
|
78.61
|
141K | -0.83% | ||||
May 11 | 80.94 | 80.86 |
81.7
|
80.36
|
64.2K | 0.48% | ||||
May 10 | 80.55 | 82.27 |
82.92
|
79.61
|
107K | -0.31% | ||||
May 9 | 80.8 | 81.21 |
82.16
|
80.68
|
75.3K | -1.37% | ||||
May 6 | 81.92 | 81.63 |
81.92
|
80.57
|
84.2K | -0.01% | ||||
May 5 | 81.93 | 82.54 |
82.83
|
81.02
|
75.9K | -1.64% | ||||
May 4 | 83.3 | 82.39 |
83.47
|
82.19
|
85.4K | 1.54% | ||||
May 3 | 82.04 | 80.92 |
82.8
|
80.68
|
86.1K | 1.69% | ||||
May 2 | 80.68 | 81.73 |
82.28
|
80.01
|
94.3K | -1.69% | ||||
Apr 29 | 82.07 | 83.4 |
83.98
|
81.61
|
119K | -2.19% | ||||
Apr 28 | 83.91 | 82.34 |
84.37
|
81.71
|
96.3K | 2.47% | ||||
Apr 27 | 81.89 | 82.53 |
83.39
|
81.81
|
83.3K | -1.28% | ||||
Apr 26 | 82.95 | 83.79 |
84.57
|
82.95
|
86.9K | -1.79% | ||||
Apr 25 | 84.46 | 84.01 |
84.75
|
82.72
|
60.4K | 0.26% | ||||
Apr 22 | 84.24 | 84.44 |
85.05
|
83.84
|
58.5K | -0.7% | ||||
Apr 21 | 84.83 | 86.45 |
86.45
|
84.83
|
60.5K | -1.69% | ||||
Apr 20 | 86.29 | 86.67 |
87.52
|
85.67
|
54.0K | 0.22% | ||||
Apr 19 | 86.1 | 85.1 |
86.31
|
85.1
|
43.9K | 1.20% | ||||
Apr 18 | 85.08 | 84.99 |
85.69
|
84.84
|
31.9K | -0.04% | ||||
Apr 14 | 85.11 | 85.5 |
86.09
|
84.81
|
47.1K | -0.4% | ||||
Apr 13 | 85.45 | 84.47 |
85.47
|
84.16
|
46.7K | 1.35% | ||||
Apr 12 | 84.31 | 84.5 |
85.35
|
84.06
|
77.0K | 0.09% | ||||
Apr 11 | 84.23 | 84.6 |
85.05
|
83.87
|
88.4K | -0.48% | ||||
Apr 8 | 84.64 | 84.87 |
85.3
|
84.29
|
99.4K | -0.54% | ||||
Apr 7 | 85.1 | 85.15 |
85.18
|
84.47
|
60.2K | -0.07% | ||||
Apr 6 | 85.16 | 84.59 |
85.52
|
84.2
|
52.6K | 0.13% | ||||
Apr 5 | 85.05 | 85.73 |
86.54
|
84.96
|
64.5K | -0.62% | ||||
Apr 4 | 85.58 | 86.25 |
86.25
|
85.15
|
56.6K | -0.6% | ||||
Apr 1 | 86.1 | 85.49 |
86.2
|
84.61
|
72.5K | 1.31% | ||||
Mar 31 | 84.99 | 86.02 |
86.08
|
84.94
|
78.5K | -1.14% | ||||
Mar 30 | 85.97 | 87.5 |
87.5
|
85.81
|
41.9K | -1.96% | ||||
Mar 29 | 87.69 | 86.15 |
88.31
|
86.15
|
73.7K | 2.62% | ||||
Mar 28 | 85.45 | 85.26 |
85.49
|
84.56
|
50.6K | -0.06% | ||||
Mar 25 | 85.5 | 84.96 |
85.5
|
84.96
|
68.4K | 0.77% | ||||
Mar 24 | 84.85 | 84.99 |
85.19
|
84.46
|
67.1K | 0.15% | ||||
Mar 23 | 84.72 | 84.83 |
85.13
|
83.79
|
91.3K | -0.54% | ||||
Mar 22 | 85.18 | 85.91 |
85.91
|
84.7
|
156K | 0.12% | ||||
Mar 21 | 85.08 | 85.33 |
85.59
|
84.36
|
157K | -0.51% | ||||
Mar 18 | 85.52 | 85.45 |
85.79
|
84.06
|
244K | 0.48% | ||||
Mar 17 | 85.11 | 85.03 |
85.64
|
84.7
|
145K | -0.39% | ||||
Mar 16 | 85.44 | 85.6 |
86.09
|
84.53
|
171K | 0.66% | ||||
Mar 15 | 84.88 | 85.94 |
86.55
|
84.69
|
67.7K | -0.52% | ||||
Mar 14 | 85.32 | 83.99 |
85.32
|
83.93
|
109K | 1.13% | ||||
Mar 11 | 84.37 | 84.28 |
85.11
|
83.7
|
91.5K | 0.87% | ||||
Mar 10 | 83.64 | 81.48 |
83.83
|
81.48
|
93.0K | 1.57% | ||||
Mar 9 | 82.35 | 82.83 |
83.99
|
82.26
|
105K | 0.91% | ||||
Mar 8 | 81.61 | 81.54 |
83.71
|
81.24
|
129K | 0.07% | ||||
Mar 7 | 81.55 | 82.37 |
82.75
|
80.25
|
125K | -1.39% | ||||
Mar 4 | 82.7 | 82.63 |
82.88
|
81.63
|
71.0K | -0.85% | ||||
Mar 3 | 83.41 | 84.32 |
84.38
|
82.52
|
71.4K | -0.73% | ||||
Mar 2 | 84.02 | 82.01 |
84.4
|
81.58
|
101K | 3.17% | ||||
Mar 1 | 81.44 | 80.5 |
82.78
|
80.07
|
153K | 1.10% | ||||
Feb 28 | 80.55 | 80.29 |
80.95
|
79.42
|
106K | -1.08% | ||||
Feb 25 | 81.43 | 79.77 |
81.89
|
79.76
|
68.2K | 2.36% | ||||
Feb 24 | 79.55 | 79.02 |
79.95
|
78.5
|
83.8K | -0.84% | ||||
Feb 23 | 80.22 | 81.51 |
81.61
|
80.15
|
70.3K | -1.02% | ||||
Feb 22 | 81.05 | 81.76 |
82.5
|
80.39
|
81.7K | -0.97% | ||||
Feb 18 | 81.84 | 80.21 |
82.17
|
79.79
|
72.0K | 1.93% | ||||
Feb 17 | 80.29 | 81.06 |
81.06
|
79.75
|
81.6K | -1.65% | ||||
Feb 16 | 81.64 | 80.89 |
81.73
|
80.74
|
79.8K | 0.79% | ||||
Feb 15 | 81 | 80.1 |
81.34
|
79.61
|
90.2K | 1.80% | ||||
Feb 14 | 79.57 | 79.96 |
80.49
|
79.51
|
103K | -0.82% | ||||
Feb 11 | 80.23 | 81.34 |
81.46
|
80.04
|
122K | -1.19% | ||||
Feb 10 | 81.2 | 81.01 |
81.5
|
80.65
|
182K | -0.26% | ||||
Feb 9 | 81.41 | 83.61 |
83.82
|
81.1
|
101K | -1.92% | ||||
Feb 8 | 83 | 83.37 |
83.98
|
82.56
|
122K | -0.8% | ||||
Feb 7 | 83.67 | 84.03 |
84.18
|
83.28
|
87.5K | -0.91% | ||||
Feb 4 | 84.44 | 85.07 |
85.07
|
83.41
|
73.2K | -0.98% | ||||
Feb 3 | 85.28 | 85.72 |
86
|
84.77
|
83.3K | -1.23% | ||||
Feb 2 | 86.34 | 86.83 |
86.83
|
85.64
|
63.9K | -1.29% | ||||
Feb 1 | 87.47 | 88.28 |
88.89
|
86.89
|
71.2K | -1.2% | ||||
Jan 31 | 88.53 | 87.37 |
88.55
|
87.28
|
54.4K | 0.58% | ||||
Jan 28 | 88.02 | 87.22 |
88.09
|
86.34
|
65.2K | 0.95% | ||||
Jan 27 | 87.19 | 87.99 |
88.56
|
86.76
|
57.7K | -0.16% | ||||
Jan 26 | 87.33 | 89.07 |
90.12
|
86.52
|
77.3K | -1.2% | ||||
Jan 25 | 88.39 | 87.11 |
89.72
|
86.55
|
65.4K | 0.56% | ||||
Jan 24 | 87.9 | 86.95 |
88.24
|
86.28
|
107K | 0.16% | ||||
Jan 21 | 87.76 | 87.86 |
89.47
|
86.18
|
103K | -0.3% | ||||
Jan 20 | 88.02 | 89.7 |
90.81
|
87.97
|
62.9K | -1.6% | ||||
Jan 19 | 89.45 | 91.26 |
91.37
|
89.37
|
63.1K | -1.83% | ||||
Jan 18 | 91.12 | 91.8 |
92.31
|
91.01
|
56.9K | -1.26% | ||||
Jan 14 | 92.28 | 92.02 |
93.17
|
91.3
|
68.8K | -0.55% | ||||
Jan 13 | 92.79 | 93 |
94.1
|
91.69
|
89.3K | -1.99% | ||||
Jan 12 | 94.67 | 94.34 |
95.43
|
94.06
|
66.2K | -0.14% | ||||
Jan 11 | 94.8 | 95.41 |
95.41
|
94.63
|
53.1K | -1.06% | ||||
Jan 10 | 95.82 | 96.44 |
97.15
|
95.44
|
29.2K | -0.96% | ||||
Jan 7 | 96.75 | 96.16 |
97.06
|
95.81
|
56.3K | 0.40% | ||||
Jan 6 | 96.36 | 95.84 |
96.75
|
95.54
|
36.2K | 0.61% | ||||
Jan 5 | 95.78 | 97.83 |
97.83
|
95.45
|
48.7K | -1.62% | ||||
Jan 4 | 97.36 | 97.39 |
97.83
|
95.5
|
49.7K | 0.09% | ||||
Jan 3 | 97.27 | 97.79 |
98.67
|
97.11
|
35.5K | -0.42% | ||||
Dec 31 | 97.68 | 97.08 |
98.23
|
96.73
|
28.1K | 0.58% | ||||
Dec 30 | 97.12 | 97.48 |
97.95
|
96.7
|
33.8K | -0.34% | ||||
Dec 29 | 97.45 | 98.17 |
98.53
|
96.94
|
34.7K | -0.57% | ||||
Dec 28 | 98.01 | 97.34 |
98.62
|
97.34
|
36.8K | 0.25% | ||||
Dec 27 | 97.77 | 97.88 |
97.89
|
96.83
|
32.1K | 0.17% | ||||
Dec 23 | 97.6 | 97.75 |
98.74
|
96.86
|
30.8K | 0.08% | ||||
Dec 22 | 97.52 | 97.42 |
97.66
|
96.46
|
30.6K | 0.52% | ||||
Dec 21 | 97.02 | 95.78 |
97.33
|
95.43
|
60.0K | 1.72% | ||||
Dec 20 | 95.38 | 95.62 |
96.03
|
94.45
|
90.7K | -1.1% | ||||
Dec 17 | 96.44 | 96.95 |
98.42
|
96.31
|
182K | -0.82% | ||||
Dec 16 | 97.24 | 98.08 |
99.26
|
96.92
|
83.5K | -0.75% | ||||
Dec 15 | 97.97 | 98.1 |
99.24
|
96.33
|
103K | -0.64% | ||||
Dec 14 | 98.6 | 96.15 |
99.79
|
96.15
|
156K | 2.84% | ||||
Dec 13 | 95.88 | 96.01 |
96.74
|
94.75
|
72.2K | -0.28% | ||||
Dec 10 | 96.15 | 94.44 |
96.17
|
93.67
|
60.5K | 2.49% | ||||
Dec 9 | 93.81 | 93.63 |
94.69
|
92.64
|
106K | -0.48% | ||||
Dec 8 | 94.26 | 94.96 |
96.56
|
94.16
|
120K | -0.54% | ||||
Dec 7 | 94.77 | 94.33 |
95.39
|
94.14
|
142K | 0.99% | ||||
Dec 6 | 93.84 | 90.45 |
94.37
|
90.45
|
213K | 4.81% | ||||
Dec 3 | 89.53 | 89.82 |
90.2
|
89
|
88.1K | 0.32% | ||||
Dec 2 | 89.24 | 87.28 |
89.78
|
87.28
|
131K | 2.76% | ||||
Dec 1 | 86.84 | 87.28 |
89.08
|
86.84
|
96.9K | 0.74% | ||||
Nov 30 | 86.2 | 86.43 |
87.34
|
86
|
157K | -1.24% | ||||
Nov 29 | 87.28 | 88.7 |
88.7
|
85.68
|
100K | -0.48% | ||||
Nov 26 | 87.7 | 88.33 |
88.85
|
86.58
|
67.3K | -2.15% | ||||
Nov 24 | 89.63 | 88.56 |
89.7
|
88.3
|
85.9K | 1.17% | ||||
Nov 23 | 88.59 | 87.65 |
88.69
|
87.62
|
129K | 1.22% | ||||
Nov 22 | 87.52 | 88.38 |
88.87
|
87.5
|
92.5K | -0.31% | ||||
Nov 19 | 87.79 | 87.14 |
88.16
|
86.77
|
69.3K | 0.49% | ||||
Nov 18 | 87.36 | 87.04 |
87.7
|
86.73
|
66.4K | 0.60% | ||||
Nov 17 | 86.84 | 86.31 |
87.39
|
86.1
|
68.2K | -0.12% | ||||
Nov 16 | 86.94 | 87.27 |
87.61
|
86.08
|
72.3K | -0.09% | ||||
Nov 15 | 87.02 | 87.78 |
87.85
|
86.74
|
71.5K | -0.48% | ||||
Nov 12 | 87.44 | 86.12 |
87.76
|
85.5
|
61.2K | 1.56% | ||||
Nov 11 | 86.1 | 86.29 |
86.82
|
85.89
|
50.3K | 0.05% | ||||
Nov 10 | 86.06 | 85.68 |
86.39
|
85.32
|
61.2K | 0.81% | ||||
Nov 9 | 85.37 | 84 |
85.87
|
82.51
|
93.6K | -1.88% | ||||
Nov 8 | 87.01 | 86.44 |
87.38
|
86.11
|
61.8K | 1.30% | ||||
Nov 5 | 85.89 | 84.5 |
86.49
|
84.5
|
131K | 2.26% | ||||
Nov 4 | 83.99 | 83.8 |
84.01
|
82.85
|
33.1K | 0.70% | ||||
Nov 3 | 83.41 | 82.98 |
84.18
|
82.79
|
53.3K | 0.24% | ||||
Nov 2 | 83.21 | 84.31 |
84.35
|
82.58
|
55.1K | -0.86% | ||||
Nov 1 | 83.93 | 82.76 |
84.4
|
82.34
|
67.9K | 1.57% | ||||
Oct 29 | 82.63 | 82.88 |
83.26
|
82.37
|
56.4K | -0.11% | ||||
Oct 28 | 82.72 | 81.87 |
83
|
81.87
|
48.9K | 1.03% | ||||
Oct 27 | 81.88 | 83.51 |
83.51
|
81.37
|
44.6K | -1.92% | ||||
Oct 26 | 83.48 | 83.9 |
84.47
|
83.37
|
44.2K | -0.49% | ||||
Oct 25 | 83.89 | 84.1 |
84.41
|
83.26
|
47.7K | -0.23% | ||||
Oct 22 | 84.08 | 84.34 |
85.03
|
83.72
|
41.2K | -0.34% | ||||
Oct 21 | 84.37 | 84.43 |
84.76
|
83.45
|
49.6K | -0.07% | ||||
Oct 20 | 84.43 | 84.37 |
84.85
|
84.3
|
37.7K | 0.34% | ||||
Oct 19 | 84.14 | 83.71 |
84.45
|
83.58
|
32.4K | 0.45% | ||||
Oct 18 | 83.76 | 83.33 |
83.89
|
83.21
|
43.2K | 0.69% | ||||
Oct 15 | 83.19 | 85.93 |
85.93
|
83.19
|
71.7K | 0.12% | ||||
Oct 14 | 83.09 | 84.07 |
84.68
|
82.2
|
69.1K | -0.78% | ||||
Oct 13 | 83.74 | 83.56 |
83.89
|
83.15
|
35.7K | 0.23% | ||||
Oct 12 | 83.55 | 83.14 |
83.73
|
82.92
|
42.7K | 0.86% | ||||
Oct 11 | 82.84 | 83.07 |
83.49
|
82.81
|
35.6K | -0.2% | ||||
Oct 8 | 83.01 | 82.85 |
83.47
|
82.73
|
25.9K | 0.19% | ||||
Oct 7 | 82.85 | 82.77 |
83.33
|
82.61
|
51.5K | 0.39% | ||||
Oct 6 | 82.53 | 82.17 |
82.62
|
81.53
|
51.9K | -0.51% | ||||
Oct 5 | 82.95 | 82.95 |
83.49
|
82.65
|
46.4K | 0.17% | ||||
Oct 4 | 82.81 | 82.28 |
83.62
|
82.18
|
53.7K | 1.02% | ||||
Oct 1 | 81.97 | 79.83 |
82.26
|
79.74
|
80.3K | 3.45% | ||||
Sep 30 | 79.24 | 80 |
80.11
|
79.03
|
54.5K | -0.61% | ||||
Sep 29 | 79.73 | 79.83 |
79.96
|
79.39
|
40.1K | -0.1% | ||||
Sep 28 | 79.81 | 81.19 |
81.64
|
79.72
|
38.4K | -1.44% | ||||
Sep 27 | 80.98 | 79.81 |
81.27
|
79.76
|
43.5K | 1.96% | ||||
Sep 24 | 79.42 | 80 |
80.43
|
79.37
|
52.9K | -0.72% | ||||
Sep 23 | 80 | 79.22 |
80.34
|
79.01
|
46.1K | 1.43% | ||||
Sep 22 | 78.87 | 79.99 |
79.99
|
78.84
|
57.2K | -0.63% | ||||
Sep 21 | 79.37 | 79.25 |
79.67
|
78.52
|
79.2K | 0.67% | ||||
Sep 20 | 78.84 | 77.52 |
79.12
|
77.52
|
87.6K | 0.61% | ||||
Sep 17 | 78.36 | 79.15 |
79.15
|
78.14
|
211K | -0.6% | ||||
Sep 16 | 78.83 | 79.28 |
79.29
|
77.99
|
63.6K | -0.19% | ||||
Sep 15 | 78.98 | 79.63 |
80.19
|
78.98
|
84.4K | -0.42% | ||||
Sep 14 | 79.31 | 80.47 |
80.47
|
78.96
|
64.3K | -0.56% | ||||
Sep 13 | 79.76 | 80.28 |
80.59
|
78.82
|
53.6K | -0.35% | ||||
Sep 10 | 80.04 | 80.91 |
80.91
|
79.25
|
59.3K | -0.55% | ||||
Sep 9 | 80.48 | 81 |
81.41
|
80.34
|
72.9K | -0.79% | ||||
Sep 8 | 81.12 | 80.87 |
81.36
|
80.28
|
63.8K | 0.36% | ||||
Sep 7 | 80.83 | 81.38 |
81.49
|
80.25
|
56.1K | -0.28% | ||||
Sep 3 | 81.06 | 80.87 |
81.23
|
80.18
|
39.7K | 0.23% | ||||
Sep 2 | 80.87 | 81.46 |
81.63
|
80.46
|
41.5K | -0.15% | ||||
Sep 1 | 80.99 | 81.43 |
81.5
|
80.63
|
41.9K | 0.14% | ||||
Aug 31 | 80.88 | 79.86 |
81.5
|
79.8
|
72.6K | 0.92% | ||||
Aug 30 | 80.14 | 80.3 |
81.13
|
80.1
|
58.5K | -0.15% | ||||
Aug 27 | 80.26 | 78.35 |
80.48
|
78.35
|
64.2K | 2.40% | ||||
Aug 26 | 78.38 | 78.25 |
78.83
|
77.64
|
55.7K | -0.17% | ||||
Aug 25 | 78.51 | 78.25 |
78.94
|
77.9
|
42.4K | 0.98% | ||||
Aug 24 | 77.75 | 78.25 |
78.25
|
77.36
|
53.6K | -0.64% | ||||
Aug 23 | 78.25 | 78 |
78.79
|
77.74
|
50.5K | 0.18% | ||||
Aug 20 | 78.11 | 77.45 |
78.7
|
77.45
|
46.8K | 0.70% | ||||
Aug 19 | 77.57 | 78.28 |
78.39
|
77.09
|
52.8K | -1.46% | ||||
Aug 18 | 78.72 | 79.71 |
79.82
|
78.41
|
53.1K | -1.34% | ||||
Aug 17 | 79.79 | 78.2 |
79.8
|
78.02
|
73.0K | 1.55% | ||||
Aug 16 | 78.57 | 77.91 |
78.74
|
77.91
|
45.1K | 0.42% | ||||
Aug 13 | 78.24 | 77.72 |
78.42
|
77.72
|
34.0K | 0.22% | ||||
Aug 12 | 78.07 | 78.21 |
78.21
|
77.94
|
57.1K | 0.17% | ||||
Aug 11 | 77.94 | 76.13 |
78
|
76.13
|
30.8K | 1.52% | ||||
Aug 10 | 76.77 | 76.92 |
77.46
|
76.42
|
20.8K | -0.2% | ||||
Aug 9 | 76.92 | 77.5 |
78.14
|
76.29
|
40.1K | -0.06% | ||||
Aug 6 | 76.97 | 76.36 |
76.98
|
74.86
|
46.8K | 1.97% | ||||
Aug 5 | 75.48 | 74.79 |
75.71
|
74.74
|
59.3K | 0.81% | ||||
Aug 4 | 74.87 | 74.56 |
75.02
|
74.22
|
39.6K | -0.53% | ||||
Aug 3 | 75.27 | 74.8 |
75.5
|
74.64
|
30.6K | 0.35% | ||||
Aug 2 | 75.01 | 75.48 |
76.57
|
74.92
|
50.6K | -0.39% | ||||
Jul 30 | 75.3 | 75.5 |
75.78
|
75.01
|
47.8K | -0.32% | ||||
Jul 29 | 75.54 | 74.94 |
75.82
|
74.41
|
44.5K | 1.57% | ||||
Jul 28 | 74.37 | 74.1 |
74.68
|
73.17
|
38.6K | 0.11% | ||||
Jul 27 | 74.29 | 73.98 |
74.94
|
73.9
|
36.8K | 0.22% | ||||
Jul 26 | 74.13 | 73.42 |
74.13
|
72.99
|
42.3K | 1.16% | ||||
Jul 23 | 73.28 | 73.56 |
73.69
|
72.88
|
46.7K | 0.05% | ||||
Jul 22 | 73.24 | 73.88 |
73.88
|
72.7
|
47.0K | -1.27% | ||||
Jul 21 | 74.18 | 73.88 |
74.81
|
73.88
|
50.8K | 0.83% | ||||
Jul 20 | 73.57 | 73.33 |
74.49
|
73.33
|
79.6K | 0.71% | ||||
Jul 19 | 73.05 | 73.05 |
73.81
|
72
|
54.0K | -1.02% | ||||
Jul 16 | 73.8 | 75.32 |
75.89
|
73.63
|
55.0K | -1.23% | ||||
Jul 15 | 74.72 | 74.44 |
74.72
|
74
|
58.0K | 0.32% | ||||
Jul 14 | 74.48 | 73.53 |
74.5
|
73.53
|
61.0K | 0.72% | ||||
Jul 13 | 73.95 | 73.74 |
73.95
|
73.17
|
58.4K | -0.14% | ||||
Jul 12 | 74.05 | 73.32 |
74.07
|
73.31
|
48.9K | -0.16% | ||||
Jul 9 | 74.17 | 74.2 |
74.65
|
73.7
|
51.4K | 1.27% | ||||
Jul 8 | 73.24 | 73.26 |
74.21
|
72.86
|
96.8K | -2.06% | ||||
Jul 7 | 74.78 | 74.53 |
75.09
|
73.77
|
63.6K | 0.36% | ||||
Jul 6 | 74.51 | 75.2 |
75.98
|
73.81
|
51.6K | -1.11% | ||||
Jul 2 | 75.35 | 76.03 |
76.03
|
75.21
|
35.6K | -0.91% | ||||
Jul 1 | 76.04 | 75.56 |
76.14
|
75
|
54.2K | 1.08% | ||||
Jun 30 | 75.23 | 75.75 |
76.52
|
75.05
|
58.6K | -0.97% | ||||
Jun 29 | 75.97 | 76.58 |
76.58
|
75.42
|
43.5K | -0.17% | ||||
Jun 28 | 76.1 | 76.14 |
76.16
|
74.68
|
74.8K | -0.44% | ||||
Jun 25 | 76.44 | 76.64 |
77.51
|
76.28
|
177K | 0% | ||||
Jun 24 | 76.44 | 75.39 |
76.65
|
75.04
|
53.3K | 0.83% | ||||
Jun 23 | 75.81 | 75.68 |
76.07
|
75.06
|
64.6K | 0.16% | ||||
Jun 22 | 75.69 | 76.21 |
76.98
|
75.42
|
67.0K | -0.46% | ||||
Jun 21 | 76.04 | 74.8 |
76.2
|
74.49
|
89.3K | 2.14% | ||||
Jun 18 | 74.45 | 75.65 |
76.23
|
74.07
|
141K | -2.57% | ||||
Jun 17 | 76.41 | 76.96 |
76.99
|
75.22
|
91.8K | -0.51% | ||||
Jun 16 | 76.8 | 76.4 |
77.15
|
76.04
|
86.4K | 0.09% | ||||
Jun 15 | 76.73 | 76.88 |
77.22
|
76.35
|
57.0K | -0.12% | ||||
Jun 14 | 76.82 | 78.39 |
79.21
|
76.43
|
129K | -1.09% | ||||
Jun 11 | 77.67 | 74.4 |
77.67
|
73.9
|
140K | 4.61% | ||||
Jun 10 | 74.25 | 74.96 |
74.98
|
74.22
|
41.0K | -0.85% | ||||
Jun 9 | 74.89 | 75.7 |
75.7
|
74.37
|
65.4K | -0.94% | ||||
Jun 8 | 75.6 | 75.07 |
76.11
|
73.72
|
55.8K | 0.93% | ||||
Jun 7 | 74.9 | 74.89 |
75.34
|
74.24
|
69.5K | -0.07% | ||||
Jun 4 | 74.95 | 75.71 |
75.85
|
74.52
|
42.1K | -0.98% | ||||
Jun 3 | 75.69 | 75.59 |
75.79
|
74.66
|
37.2K | -0.04% | ||||
Jun 2 | 75.72 | 76.84 |
76.84
|
75.62
|
41.6K | -0.7% | ||||
Jun 1 | 76.25 | 75.88 |
76.38
|
75.2
|
41.2K | 0.97% | ||||
May 28 | 75.52 | 75.37 |
75.54
|
73.97
|
45.1K | 0.99% | ||||
May 27 | 74.78 | 75.28 |
75.71
|
74.42
|
95.7K | -0.35% | ||||
May 26 | 75.04 | 74.5 |
75.12
|
74.19
|
29.4K | 1.01% | ||||
May 25 | 74.29 | 75.55 |
76.98
|
74.2
|
69.0K | -1.65% | ||||
May 24 | 75.54 | 75.48 |
75.73
|
74.63
|
44.3K | 0.39% | ||||
May 21 | 75.25 | 76.25 |
76.25
|
74.21
|
58.9K | -0.42% | ||||
May 20 | 75.57 | 75.22 |
75.79
|
74.88
|
44.9K | 0.49% | ||||
May 19 | 75.2 | 74.53 |
75.2
|
73.97
|
50.6K | 0.27% | ||||
May 18 | 75 | 75.87 |
76.17
|
74.88
|
49.5K | -1.65% | ||||
May 17 | 76.26 | 77.04 |
77.53
|
75.48
|
64.5K | -1.22% | ||||
May 14 | 77.2 | 74.89 |
77.81
|
74.22
|
97.8K | 3.67% | ||||
May 13 | 74.47 | 73.44 |
75
|
73.44
|
86.7K | 1.99% | ||||
May 12 | 73.02 | 74.17 |
74.48
|
72.85
|
98.3K | -1.64% | ||||
May 11 | 74.24 | 74.61 |
75.78
|
73.22
|
77.5K | -1.33% | ||||
May 10 | 75.24 | 75.52 |
77.38
|
74.87
|
94.1K | 0.33% | ||||
May 7 | 74.99 | 75.47 |
75.58
|
74.84
|
62.3K | -1.15% | ||||
May 6 | 75.86 | 75.04 |
75.95
|
74.43
|
61.6K | 1.57% | ||||
May 5 | 74.69 | 74.01 |
74.85
|
73.27
|
56.3K | 1.25% | ||||
May 4 | 73.77 | 74.86 |
74.86
|
73.52
|
47.7K | -1.53% | ||||
May 3 | 74.92 | 74.5 |
75.5
|
74.3
|
57.3K | 0.93% | ||||
Apr 30 | 74.23 | 73.44 |
74.33
|
73.42
|
58.8K | 0.58% | ||||
Apr 29 | 73.8 | 74.41 |
74.41
|
73.5
|
112K | -0.19% | ||||
Apr 28 | 73.94 | 74.18 |
74.26
|
73.56
|
95.7K | 0.20% | ||||
Apr 27 | 73.79 | 74.66 |
74.96
|
73.4
|
108K | -0.85% | ||||
Apr 26 | 74.42 | 75.01 |
76.49
|
74.41
|
41.6K | -0.79% | ||||
Apr 23 | 75.01 | 73.95 |
75.38
|
73.95
|
56.9K | 1.43% | ||||
Apr 22 | 73.95 | 75.11 |
75.11
|
73.58
|
31.8K | -0.88% | ||||
Apr 21 | 74.61 | 73.69 |
75.03
|
73.65
|
31.0K | 0.73% | ||||
Apr 20 | 74.07 | 74.32 |
74.75
|
73.31
|
41.3K | -0.58% | ||||
Apr 19 | 74.5 | 75.22 |
75.22
|
73.68
|
37.4K | -0.88% | ||||
Apr 16 | 75.16 | 75.56 |
76
|
74.81
|
31.7K | 0.45% | ||||
Apr 15 | 74.82 | 75.15 |
75.16
|
74
|
42.8K | 0.01% | ||||
Apr 14 | 74.81 | 75.49 |
75.49
|
74.05
|
50.6K | -0.61% | ||||
Apr 13 | 75.27 | 75.66 |
76.47
|
75.1
|
51.5K | -0.92% | ||||
Apr 12 | 75.97 | 75.43 |
76.05
|
75.29
|
21.4K | 0.37% | ||||
Apr 9 | 75.69 | 75.16 |
75.92
|
74.87
|
34.8K | 1.24% | ||||
Apr 8 | 74.76 | 74.14 |
75.34
|
73.61
|
79.4K | 1.53% | ||||
Apr 7 | 73.63 | 73.85 |
74.73
|
72.6
|
63.4K | -0.45% | ||||
Apr 6 | 73.96 | 74.3 |
75.06
|
73.79
|
40.2K | -0.9% | ||||
Apr 5 | 74.63 | 73.91 |
74.67
|
73.66
|
32.4K | 1.51% | ||||
Apr 1 | 73.52 | 72.45 |
73.55
|
71.7
|
46.5K | 1.07% | ||||
Mar 31 | 72.74 | 74.22 |
74.33
|
72.74
|
67.9K | -1.57% | ||||
Mar 30 | 73.9 | 73.27 |
74.89
|
73.27
|
44.4K | 0.76% | ||||
Mar 29 | 73.34 | 74.06 |
74.54
|
73.25
|
40.7K | -1.52% | ||||
Mar 26 | 74.47 | 74.04 |
74.47
|
73.32
|
42.6K | 1.22% | ||||
Mar 25 | 73.57 | 71.35 |
73.78
|
71.35
|
60.0K | 2.18% | ||||
Mar 24 | 72 | 73.21 |
74.11
|
71.97
|
45.5K | -0.83% | ||||
Mar 23 | 72.6 | 73.22 |
73.42
|
72.17
|
57.5K | -2.26% | ||||
Mar 22 | 74.28 | 73.77 |
74.73
|
73
|
55.1K | 0.34% | ||||
Mar 19 | 74.03 | 74.17 |
74.87
|
73.53
|
218K | -0.67% | ||||
Mar 18 | 74.53 | 75.01 |
75.97
|
74.06
|
40.8K | -0.71% | ||||
Mar 17 | 75.06 | 74.97 |
75.2
|
74.03
|
53.6K | 0% | ||||
Mar 16 | 75.06 | 74.15 |
75.74
|
73.93
|
58.7K | 0.86% | ||||
Mar 15 | 74.42 | 76.52 |
76.52
|
73.5
|
70.0K | -3.12% | ||||
Mar 12 | 76.82 | 77.67 |
78.36
|
76.4
|
57.7K | -0.43% | ||||
Mar 11 | 77.15 | 76.63 |
77.4
|
75.96
|
66.1K | 0.59% | ||||
Mar 10 | 76.7 | 76.1 |
77.15
|
76.1
|
60.3K | 1.21% | ||||
Mar 9 | 75.78 | 77.29 |
77.53
|
75.39
|
79.6K | -1.67% | ||||
Mar 8 | 77.07 | 76.8 |
77.5
|
76.07
|
93.9K | 0.85% | ||||
Mar 5 | 76.42 | 74.64 |
76.51
|
73.64
|
101K | 3.14% | ||||
Mar 4 | 74.09 | 76.8 |
78
|
73.36
|
103K | -3.37% | ||||
Mar 3 | 76.67 | 74.04 |
77.5
|
74.04
|
170K | 3.85% | ||||
Mar 2 | 73.83 | 73.82 |
74.5
|
73.27
|
74.1K | -0.4% | ||||
Mar 1 | 74.13 | 73.58 |
74.52
|
73.3
|
82.7K | 2.11% | ||||
Feb 26 | 72.6 | 73.6 |
74.92
|
70.4
|
115K | 3.54% | ||||
Feb 25 | 70.12 | 72.43 |
72.5
|
70.1
|
64.4K | -2.48% | ||||
Feb 24 | 71.9 | 71.47 |
72.56
|
70.85
|
64.0K | 1.11% | ||||
Feb 23 | 71.11 | 71.97 |
72.93
|
70.59
|
90.1K | -1.54% | ||||
Feb 22 | 72.22 | 69.95 |
72.66
|
69.58
|
58.6K | 2.78% | ||||
Feb 19 | 70.27 | 69.18 |
70.9
|
68.6
|
136K | 2.08% | ||||
Feb 18 | 68.84 | 69.39 |
70.15
|
68.64
|
146K | -0.96% | ||||
Feb 17 | 69.51 | 70 |
70.38
|
68.66
|
211K | -1.5% | ||||
Feb 16 | 70.57 | 71.12 |
72.28
|
70.57
|
28.1K | -0.93% | ||||
Feb 12 | 71.23 | 70.19 |
71.3
|
70.19
|
42.7K | 0.84% | ||||
Feb 11 | 70.64 | 71.1 |
71.72
|
69.75
|
48.6K | -0.21% | ||||
Feb 10 | 70.79 | 73.18 |
73.18
|
70.78
|
53.3K | -2.79% | ||||
Feb 9 | 72.82 | 73.24 |
74
|
72.67
|
28.7K | -1.13% | ||||
Feb 8 | 73.65 | 73.16 |
73.84
|
72.97
|
50.1K | 1.01% | ||||
Feb 5 | 72.91 | 72.67 |
73.28
|
72.2
|
36.4K | 0.87% | ||||
Feb 4 | 72.28 | 70.61 |
72.34
|
70.61
|
39.2K | 2.38% | ||||
Feb 3 | 70.6 | 71.46 |
71.75
|
70.25
|
33.9K | -1.6% | ||||
Feb 2 | 71.75 | 70.75 |
71.9
|
70.25
|
30.9K | 2.30% | ||||
Feb 1 | 70.14 | 69.3 |
70.38
|
67.93
|
122K | 1.96% | ||||
Jan 29 | 68.79 | 70.08 |
71
|
68.63
|
58.8K | -2.27% | ||||
Jan 28 | 70.39 | 70.51 |
70.51
|
69.32
|
59.4K | 1.28% | ||||
Jan 27 | 69.5 | 69.81 |
71.37
|
68.49
|
92.1K | -2.35% | ||||
Jan 26 | 71.17 | 69.11 |
71.25
|
68.36
|
50.7K | 3.32% | ||||
Jan 25 | 68.88 | 69.28 |
69.28
|
68.13
|
41.7K | -1.3% | ||||
Jan 22 | 69.79 | 68.61 |
69.83
|
68.48
|
49.2K | 0.29% | ||||
Jan 21 | 69.59 | 71.26 |
71.26
|
69.55
|
38.2K | -2.34% | ||||
Jan 20 | 71.26 | 71.1 |
72.27
|
70.97
|
35.7K | 0.13% | ||||
Jan 19 | 71.17 | 72.42 |
72.73
|
71.06
|
61.6K | -1.45% | ||||
Jan 15 | 72.22 | 72.04 |
72.58
|
71.49
|
44.2K | -0.65% | ||||
Jan 14 | 72.69 | 71.44 |
73.51
|
71.44
|
37.0K | 2.15% | ||||
Jan 13 | 71.16 | 71.39 |
71.57
|
70.3
|
45.0K | -0.73% | ||||
Jan 12 | 71.68 | 71.15 |
72.47
|
70.97
|
53.7K | 0.65% | ||||
Jan 11 | 71.22 | 71.19 |
71.97
|
70.5
|
23.6K | -0.95% | ||||
Jan 8 | 71.9 | 73.6 |
74.21
|
71.58
|
71.2K | -1.41% | ||||
Jan 7 | 72.93 | 72.59 |
73.58
|
71.98
|
49.5K | 0.21% | ||||
Jan 6 | 72.78 | 71.43 |
73.72
|
71.13
|
80.7K | 3.12% | ||||
Jan 5 | 70.58 | 69.68 |
71.62
|
69.68
|
56.4K | 1.79% | ||||
Jan 4 | 69.34 | 71.75 |
71.75
|
69
|
74.8K | -2.67% | ||||
Dec 31 | 71.24 | 68.53 |
71.68
|
68.53
|
86.1K | 3.40% | ||||
Dec 30 | 68.9 | 68 |
69.27
|
68
|
73.0K | 1.38% | ||||
Dec 29 | 67.96 | 68.54 |
68.75
|
67.14
|
55.6K | -0.95% | ||||
Dec 28 | 68.61 | 68.64 |
69.85
|
68.15
|
37.8K | -0.16% | ||||
Dec 24 | 68.72 | 68.65 |
68.75
|
67.67
|
14.1K | -0.26% | ||||
Dec 23 | 68.9 | 68.21 |
69.1
|
68.21
|
38.1K | 1.70% | ||||
Dec 22 | 67.75 | 68.57 |
68.57
|
67.75
|
38.7K | -1.61% | ||||
Dec 21 | 68.86 | 68.23 |
69
|
67.51
|
52.4K | -0.51% | ||||
Dec 18 | 69.21 | 70 |
70.92
|
69.17
|
179K | -0.9% | ||||
Dec 17 | 69.84 | 69.2 |
69.85
|
69.09
|
41.7K | 1.47% | ||||
Dec 16 | 68.83 | 69.32 |
69.96
|
68.79
|
35.0K | -0.71% | ||||
Dec 15 | 69.32 | 69.32 |
70.18
|
68.28
|
51.0K | 1.08% | ||||
Dec 14 | 68.58 | 70 |
70.47
|
68.11
|
55.9K | -1.28% | ||||
Dec 11 | 69.47 | 68.98 |
69.99
|
68.37
|
33.4K | 0.19% | ||||
Dec 10 | 69.34 | 69.74 |
69.93
|
68.81
|
52.2K | -1.08% | ||||
Dec 9 | 70.1 | 70.19 |
70.4
|
68.88
|
66.7K | 0.62% | ||||
Dec 8 | 69.67 | 69.59 |
69.84
|
68.93
|
30.1K | -0.63% | ||||
Dec 7 | 70.11 | 69.16 |
70.35
|
68.49
|
48.3K | 1.14% | ||||
Dec 4 | 69.32 | 69.28 |
69.69
|
68.61
|
44.1K | 0.80% | ||||
Dec 3 | 68.77 | 69.01 |
69.34
|
68.01
|
31.8K | -0.22% | ||||
Dec 2 | 68.92 | 69.25 |
69.25
|
68.1
|
48.9K | -0.63% | ||||
Dec 1 | 69.36 | 68.81 |
69.83
|
68.16
|
81.9K | 2.15% | ||||
Nov 30 | 67.9 | 68.66 |
68.95
|
67.73
|
90.9K | -2.05% | ||||
Nov 27 | 69.32 | 69.78 |
69.78
|
68.53
|
18.6K | -1.06% | ||||
Nov 25 | 70.06 | 70.03 |
70.33
|
68.47
|
34.4K | -0.67% | ||||
Nov 24 | 70.53 | 68.78 |
70.67
|
68.72
|
67.4K | 3.71% | ||||
Nov 23 | 68.01 | 69.48 |
69.48
|
67.68
|
43.6K | -1.22% | ||||
Nov 20 | 68.85 | 70.27 |
70.27
|
68.62
|
60.7K | -2.8% | ||||
Nov 19 | 70.83 | 71.23 |
71.49
|
70.17
|
53.3K | -1.1% | ||||
Nov 18 | 71.62 | 72.7 |
73.58
|
71.62
|
51.6K | -1.67% | ||||
Nov 17 | 72.84 | 72.05 |
73.92
|
71.48
|
72.0K | 0.61% | ||||
Nov 16 | 72.4 | 72.5 |
73.25
|
72
|
63.2K | 1.27% | ||||
Nov 13 | 71.49 | 70.82 |
72.11
|
70.59
|
40.7K | 1.81% | ||||
Nov 12 | 70.22 | 70.72 |
71.21
|
69.26
|
52.7K | -1.71% | ||||
Nov 11 | 71.44 | 72.5 |
72.57
|
70.5
|
48.4K | -1.18% | ||||
Nov 10 | 72.29 | 68 |
72.96
|
67.48
|
207K | 8.84% | ||||
Nov 9 | 66.42 | 69.28 |
70.14
|
66.06
|
115K | 1.30% | ||||
Nov 6 | 65.57 | 65.63 |
67.27
|
65.29
|
58.2K | 0.74% | ||||
Nov 5 | 65.09 | 63.33 |
65.86
|
63.33
|
60.3K | 2.49% | ||||
Nov 4 | 63.51 | 61.91 |
63.63
|
61.81
|
50.1K | 0.84% | ||||
Nov 3 | 62.98 | 62.81 |
63.21
|
61.9
|
67.1K | 1.88% | ||||
Nov 2 | 61.82 | 61.89 |
62.29
|
61.35
|
34.9K | 1.28% | ||||
Oct 30 | 61.04 | 61.33 |
62.58
|
60.51
|
73.2K | -0.67% | ||||
Oct 29 | 61.45 | 61.72 |
62.25
|
61.08
|
71.4K | -0.98% | ||||
Oct 28 | 62.06 | 63.07 |
63.28
|
61.92
|
74.8K | -3.41% | ||||
Oct 27 | 64.25 | 65.05 |
65.05
|
64.19
|
37.6K | -1.53% | ||||
Oct 26 | 65.25 | 65.43 |
65.66
|
64.67
|
48.6K | -1.44% | ||||
Oct 23 | 66.2 | 65.95 |
66.56
|
65.39
|
45.4K | 0.75% | ||||
Oct 22 | 65.71 | 66.47 |
67.38
|
65.62
|
49.4K | -0.64% | ||||
Oct 21 | 66.13 | 67.66 |
67.66
|
66.08
|
34.3K | -2.55% | ||||
Oct 20 | 67.86 | 67.18 |
68.67
|
67.18
|
45.8K | 1.43% | ||||
Oct 19 | 66.9 | 67.52 |
68.44
|
66.78
|
51.6K | -0.79% | ||||
Oct 16 | 67.43 | 66.68 |
68.07
|
66.68
|
51.8K | 0.90% | ||||
Oct 15 | 66.83 | 65.08 |
67.18
|
65.04
|
48.8K | 1.52% | ||||
Oct 14 | 65.83 | 65.76 |
66.16
|
65.19
|
31.4K | 0.94% | ||||
Oct 13 | 65.22 | 66.25 |
66.44
|
65.19
|
76.5K | -2.48% | ||||
Oct 12 | 66.88 | 66.33 |
66.95
|
65.95
|
37.0K | 0.89% | ||||
Oct 9 | 66.29 | 67.07 |
67.82
|
66.17
|
29.6K | -0.87% | ||||
Oct 8 | 66.87 | 66.33 |
67.19
|
65.92
|
48.4K | 1.80% | ||||
Oct 7 | 65.69 | 65.03 |
66.02
|
64.46
|
71.1K | 2.05% | ||||
Oct 6 | 64.37 | 65.68 |
66.47
|
63.69
|
86.7K | -1.03% | ||||
Oct 5 | 65.04 | 63.83 |
65.18
|
63.83
|
74.9K | 2.20% | ||||
Oct 2 | 63.64 | 59.56 |
64.05
|
59.19
|
85.0K | 5.45% | ||||
Oct 1 | 60.35 | 60.3 |
61.03
|
59.29
|
78.1K | 0.17% | ||||
Sep 30 | 60.25 | 60.58 |
61.47
|
60.02
|
52.6K | -0.71% | ||||
Sep 29 | 60.68 | 61.3 |
61.45
|
59.96
|
31.1K | -0.57% | ||||
Sep 28 | 61.03 | 60.5 |
61.58
|
60.5
|
58.8K | 2.02% | ||||
Sep 25 | 59.82 | 58.69 |
60.2
|
58.69
|
33.8K | 1.08% | ||||
Sep 24 | 59.18 | 59.58 |
59.91
|
58.66
|
78.5K | -0.5% | ||||
Sep 23 | 59.48 | 61.22 |
61.8
|
59.42
|
95.6K | -2.17% | ||||
Sep 22 | 60.8 | 60.88 |
61.82
|
60.73
|
114K | -0.13% | ||||
Sep 21 | 60.88 | 63.47 |
63.47
|
60.38
|
93.3K | -5.54% | ||||
Sep 18 | 64.45 | 64.11 |
64.75
|
63.88
|
264K | 0.73% | ||||
Sep 17 | 63.98 | 63.18 |
64.28
|
63.18
|
62.2K | 0.16% | ||||
Sep 16 | 63.88 | 64.87 |
64.87
|
63.84
|
119K | -1.04% | ||||
Sep 15 | 64.55 | 65.18 |
65.29
|
64.35
|
55.2K | 0.02% | ||||
Sep 14 | 64.54 | 63.66 |
64.72
|
63.61
|
54.9K | 2.07% | ||||
Sep 11 | 63.23 | 63.76 |
63.76
|
62.25
|
58.8K | -0.27% | ||||
Sep 10 | 63.4 | 65.63 |
65.89
|
63.32
|
60.5K | -2.81% | ||||
Sep 9 | 65.23 | 64.98 |
65.95
|
64.41
|
58.0K | 1.23% | ||||
Sep 8 | 64.44 | 64.85 |
65.53
|
64.11
|
72.4K | -1.54% | ||||
Sep 4 | 65.45 | 66.11 |
66.5
|
64.55
|
57.8K | 0.41% | ||||
Sep 3 | 65.18 | 66.53 |
66.79
|
64.81
|
49.6K | -1.7% | ||||
Sep 2 | 66.31 | 66 |
66.72
|
65.93
|
95.4K | 0.18% | ||||
Sep 1 | 66.19 | 65.16 |
66.23
|
65.03
|
53.6K | 1.07% | ||||
Aug 31 | 65.49 | 65.61 |
66.36
|
65.29
|
99.0K | -0.86% | ||||
Aug 28 | 66.06 | 65.9 |
66.23
|
65.35
|
81.9K | 0.85% | ||||
Aug 27 | 65.5 | 64.89 |
66.03
|
64.89
|
101K | 1.41% | ||||
Aug 26 | 64.59 | 65.12 |
65.12
|
63.97
|
63.7K | -0.98% | ||||
Aug 25 | 65.23 | 65.33 |
65.48
|
64.59
|
79.3K | 0.18% | ||||
Aug 24 | 65.11 | 64.73 |
65.38
|
64.43
|
75.4K | 1.58% | ||||
Aug 21 | 64.1 | 64.06 |
64.41
|
63.57
|
60.7K | -0.62% | ||||
Aug 20 | 64.5 | 62.95 |
64.76
|
62.95
|
75.2K | 1.37% | ||||
Aug 19 | 63.63 | 62.76 |
64.37
|
62.76
|
59.9K | 1.29% | ||||
Aug 18 | 62.82 | 63.51 |
63.59
|
62.75
|
48.6K | -1.44% | ||||
Aug 17 | 63.74 | 63.77 |
64.17
|
63.47
|
44.0K | -0.2% | ||||
Aug 14 | 63.87 | 63.61 |
64.28
|
63.61
|
53.9K | -0.42% | ||||
Aug 13 | 64.14 | 62.68 |
64.29
|
62.68
|
76.6K | 1.46% | ||||
Aug 12 | 63.22 | 64.08 |
64.62
|
62.82
|
66.3K | -0.19% | ||||
Aug 11 | 63.34 | 64.98 |
65.15
|
63.26
|
107K | -0.8% | ||||
Aug 10 | 63.85 | 63.87 |
64.05
|
63.44
|
87.2K | 0.44% | ||||
Aug 7 | 63.57 | 62.67 |
63.8
|
61.65
|
148K | 1.88% | ||||
Aug 6 | 62.4 | 62.42 |
63.25
|
62.1
|
107K | 0.27% | ||||
Aug 5 | 62.23 | 61.03 |
62.37
|
60.58
|
94.4K | 2.88% | ||||
Aug 4 | 60.49 | 58.91 |
60.57
|
58.91
|
114K | 2.32% | ||||
Aug 3 | 59.12 | 58 |
59.37
|
57.66
|
106K | 1.93% | ||||
Jul 31 | 58 | 57.67 |
58
|
56.86
|
100K | 0.03% | ||||
Jul 30 | 57.98 | 57.18 |
58.19
|
56.86
|
65.3K | -0.24% | ||||
Jul 29 | 58.12 | 58.19 |
58.76
|
57.27
|
103K | 0.07% | ||||
Jul 28 | 58.08 | 58.21 |
58.64
|
57.95
|
56.2K | -0.29% | ||||
Jul 27 | 58.25 | 58.08 |
58.3
|
57.42
|
80.9K | -0.31% | ||||
Jul 24 | 58.43 | 59.12 |
59.46
|
58.32
|
61.8K | -0.83% | ||||
Jul 23 | 58.92 | 58.9 |
59.5
|
58.79
|
111K | -0.61% | ||||
Jul 22 | 59.28 | 57.72 |
59.48
|
57.72
|
227K | 0.97% | ||||
Jul 21 | 58.71 | 59.04 |
59.51
|
58.43
|
94.8K | 0.48% | ||||
Jul 20 | 58.43 | 58.92 |
59.18
|
58.39
|
73.1K | -1.43% | ||||
Jul 17 | 59.28 | 60.18 |
60.18
|
59.12
|
71.9K | -1.45% | ||||
Jul 16 | 60.15 | 60.27 |
60.48
|
59.54
|
142K | -0.18% | ||||
Jul 15 | 60.26 | 59.97 |
60.87
|
59.72
|
205K | 1.84% | ||||
Jul 14 | 59.17 | 57.1 |
59.17
|
56.87
|
160K | 3.92% | ||||
Jul 13 | 56.94 | 55.85 |
58.33
|
55.25
|
209K | 3.17% | ||||
Jul 10 | 55.19 | 54.42 |
55.19
|
53.69
|
235K | 1.64% | ||||
Jul 9 | 54.3 | 54.84 |
54.84
|
53.45
|
269K | -1.06% | ||||
Jul 8 | 54.88 | 52.76 |
54.9
|
52.3
|
210K | 3.55% | ||||
Jul 7 | 53 | 53.93 |
54.16
|
52.74
|
414K | -2.82% | ||||
Jul 6 | 54.54 | 54.7 |
55.05
|
53.89
|
322K | 1.85% | ||||
Jul 2 | 53.55 | 51.84 |
53.68
|
51.58
|
379K | 5.64% | ||||
Jul 1 | 50.69 | 48 |
51.01
|
48
|
330K | 6.18% | ||||
Jun 30 | 47.74 | 46.53 |
48.51
|
46.53
|
227K | 2.93% | ||||
Jun 29 | 46.38 | 45.06 |
46.65
|
44.73
|
123K | 4.25% | ||||
Jun 26 | 44.49 | 45.14 |
45.14
|
44.34
|
205K | -2.56% | ||||
Jun 25 | 45.66 | 45.16 |
46.14
|
44.76
|
139K | 0.64% | ||||
Jun 24 | 45.37 | 45.8 |
45.82
|
44.65
|
133K | -2.11% | ||||
Jun 23 | 46.35 | 46.92 |
47.12
|
46.27
|
213K | -0.28% | ||||
Jun 22 | 46.48 | 46.96 |
47.12
|
46.13
|
230K | -1.96% | ||||
Jun 19 | 47.41 | 48.3 |
48.51
|
46.75
|
298K | -0.52% | ||||
Jun 18 | 47.66 | 46.84 |
48.11
|
46.36
|
196K | 0.59% | ||||
Jun 17 | 47.38 | 48.41 |
49.14
|
46.71
|
229K | -2.17% | ||||
Jun 16 | 48.43 | 49.92 |
50.54
|
48.17
|
107K | -0.53% | ||||
Jun 15 | 48.69 | 46.19 |
49.05
|
46.18
|
118K | 2.76% | ||||
Jun 12 | 47.38 | 49.24 |
49.24
|
46.58
|
197K | -0.5% | ||||
Jun 11 | 47.62 | 47.98 |
48.04
|
47.06
|
225K | -4.51% | ||||
Jun 10 | 49.87 | 52.4 |
52.4
|
49.82
|
121K | -5.14% | ||||
Jun 9 | 52.57 | 52.77 |
53.08
|
52
|
89.4K | -2.07% | ||||
Jun 8 | 53.68 | 53.46 |
53.99
|
53.05
|
88.4K | 1.67% | ||||
Jun 5 | 52.8 | 53.58 |
54.34
|
52.66
|
87.8K | 2.23% | ||||
Jun 4 | 51.65 | 50.53 |
51.85
|
49.9
|
80.9K | 1.37% | ||||
Jun 3 | 50.95 | 50.5 |
51.66
|
50.2
|
96.5K | 2.70% | ||||
Jun 2 | 49.61 | 49.99 |
50.44
|
49.3
|
88.7K | 0.61% | ||||
Jun 1 | 49.31 | 49.2 |
50.28
|
48.73
|
89.3K | 0.04% | ||||
May 29 | 49.29 | 50.15 |
50.37
|
48.36
|
120K | -2.88% | ||||
May 28 | 50.75 | 51.91 |
52.04
|
50.65
|
92.6K | -0.78% | ||||
May 27 | 51.15 | 51.25 |
51.7
|
50.13
|
92.0K | 2.48% | ||||
May 26 | 49.91 | 50.13 |
50.71
|
49.63
|
59.5K | 2.19% | ||||
May 22 | 48.84 | 48.54 |
48.92
|
47.71
|
60.4K | 1.22% | ||||
May 21 | 48.25 | 48.16 |
48.8
|
47.98
|
68.4K | -0.21% | ||||
May 20 | 48.35 | 47.85 |
48.8
|
47.72
|
86.9K | 3.27% | ||||
May 19 | 46.82 | 46.67 |
48.07
|
46.48
|
92.1K | -1.47% | ||||
May 18 | 47.52 | 44.87 |
47.74
|
44.7
|
122K | 7% | ||||
May 15 | 44.41 | 44.76 |
45.2
|
44.25
|
118K | -0.54% | ||||
May 14 | 44.65 | 43.57 |
44.81
|
42.51
|
116K | 0.34% | ||||
May 13 | 44.5 | 44.17 |
44.74
|
43.22
|
134K | -0.16% | ||||
May 12 | 44.57 | 45.34 |
45.67
|
44.21
|
169K | -0.29% | ||||
May 11 | 44.7 | 44.3 |
45.85
|
43.31
|
152K | -0.91% | ||||
May 8 | 45.11 | 46.49 |
48.08
|
41.5
|
248K | -3.2% | ||||
May 7 | 46.6 | 46.58 |
47.42
|
46.32
|
98.9K | 1.66% | ||||
May 6 | 45.84 | 47.16 |
47.37
|
45.5
|
80.5K | -2.59% | ||||
May 5 | 47.06 | 47.42 |
48.17
|
46.8
|
97.6K | 0.92% | ||||
May 4 | 46.63 | 45.99 |
46.98
|
45.56
|
83.4K | -0.34% | ||||
May 1 | 46.79 | 46.89 |
47.18
|
45.4
|
103K | -2.82% | ||||
Apr 30 | 48.15 | 47.75 |
49.02
|
47.48
|
103K | -1.23% | ||||
Apr 29 | 48.75 | 48.12 |
49.89
|
48.09
|
132K | 3.99% | ||||
Apr 28 | 46.88 | 47.4 |
48.58
|
46.75
|
95.2K | 0.71% | ||||
Apr 27 | 46.55 | 45.78 |
47.19
|
45.78
|
95.1K | 2.26% | ||||
Apr 24 | 45.52 | 44.11 |
45.79
|
43.88
|
115K | 4.02% | ||||
Apr 23 | 43.76 | 42.76 |
44.75
|
42.76
|
105K | 2.12% | ||||
Apr 22 | 42.85 | 43.5 |
43.79
|
42.41
|
88.5K | 1.18% | ||||
Apr 21 | 42.35 | 41.8 |
43.39
|
41.4
|
107K | -1.31% | ||||
Apr 20 | 42.91 | 42.82 |
44.28
|
42.42
|
116K | -1.94% | ||||
Apr 17 | 43.76 | 43.38 |
44.68
|
43.25
|
115K | 3.65% | ||||
Apr 16 | 42.22 | 42.9 |
43.11
|
40.77
|
123K | -1.72% | ||||
Apr 15 | 42.96 | 43.73 |
44.35
|
42.58
|
136K | -5.17% | ||||
Apr 14 | 45.3 | 46.41 |
46.5
|
44.23
|
99.2K | -1.31% | ||||
Apr 13 | 45.9 | 46.44 |
46.95
|
45
|
89.6K | -2.28% | ||||
Apr 9 | 46.97 | 46.24 |
48.03
|
45.78
|
133K | 3.64% | ||||
Apr 8 | 45.32 | 45.16 |
46.02
|
44.16
|
126K | 2.03% | ||||
Apr 7 | 44.42 | 45.86 |
48.12
|
43.34
|
221K | 0.25% | ||||
Apr 6 | 44.31 | 41.39 |
44.57
|
41.39
|
152K | 10.33% | ||||
Apr 3 | 40.16 | 41.66 |
42
|
39.01
|
263K | -12.06% | ||||
Apr 2 | 45.67 | 42.75 |
45.84
|
42.75
|
120K | 4.65% | ||||
Apr 1 | 43.64 | 43.58 |
44.37
|
42.7
|
127K | -3.9% | ||||
Mar 31 | 45.41 | 44.2 |
45.63
|
43.58
|
128K | 2.02% | ||||
Mar 30 | 44.51 | 42.82 |
44.66
|
41.15
|
107K | 5.05% | ||||
Mar 27 | 42.37 | 42.42 |
43.67
|
40.7
|
86.4K | -3.86% | ||||
Mar 26 | 44.07 | 40.17 |
45.41
|
39.6
|
138K | 10.04% | ||||
Mar 25 | 40.05 | 38.74 |
41.88
|
38.22
|
169K | 2.43% | ||||
Mar 24 | 39.1 | 39.4 |
40.13
|
37.68
|
153K | 1.72% | ||||
Mar 23 | 38.44 | 38.61 |
39
|
36.7
|
98.4K | -0.57% | ||||
Mar 20 | 38.66 | 43.19 |
43.67
|
38.66
|
229K | -10.16% | ||||
Mar 19 | 43.03 | 41.96 |
44.14
|
40.1
|
196K | 1.87% | ||||
Mar 18 | 42.24 | 44.21 |
44.44
|
40.15
|
143K | -10.15% | ||||
Mar 17 | 47.01 | 44.38 |
47.01
|
43.28
|
120K | 7.82% | ||||
Mar 16 | 43.6 | 43 |
45.15
|
43
|
141K | -8.94% | ||||
Mar 13 | 47.88 | 46.15 |
47.88
|
43.74
|
142K | 8.42% | ||||
Mar 12 | 44.16 | 44.99 |
47.6
|
43.88
|
151K | -7.69% | ||||
Mar 11 | 47.84 | 49.09 |
49.4
|
47.09
|
88.0K | -4.95% | ||||
Mar 10 | 50.33 | 48.69 |
50.39
|
47.52
|
97.7K | 5.54% | ||||
Mar 9 | 47.69 | 48 |
52.55
|
47.46
|
163K | -4.62% | ||||
Mar 6 | 50 | 50.13 |
50.99
|
49.08
|
118K | -2.67% | ||||
Mar 5 | 51.37 | 52.75 |
52.81
|
50.99
|
117K | -4.23% | ||||
Mar 4 | 53.64 | 50.84 |
53.83
|
50.4
|
103K | 6.20% | ||||
Mar 3 | 50.51 | 52.18 |
52.47
|
50.1
|
124K | -3.55% | ||||
Mar 2 | 52.37 | 52.88 |
52.9
|
50.97
|
128K | -1.37% | ||||
Feb 28 | 53.1 | 54.43 |
55.44
|
50.58
|
181K | -3.33% | ||||
Feb 27 | 54.93 | 55.25 |
56.66
|
54.56
|
167K | -2.21% | ||||
Feb 26 | 56.17 | 56.49 |
56.99
|
55.59
|
70.0K | 0.04% | ||||
Feb 25 | 56.15 | 57.1 |
57.1
|
55.58
|
78.2K | -1.49% | ||||
Feb 24 | 57 | 56.74 |
57.19
|
56.62
|
48.9K | -2.3% | ||||
Feb 21 | 58.34 | 58.93 |
58.93
|
58.14
|
38.2K | -0.77% | ||||
Feb 20 | 58.79 | 58.51 |
58.88
|
57.73
|
53.4K | 0.03% | ||||
Feb 19 | 58.77 | 58.62 |
58.97
|
58.25
|
59.8K | 0.63% | ||||
Feb 18 | 58.4 | 58.7 |
58.87
|
58
|
34.7K | -0.73% | ||||
Feb 14 | 58.83 | 58.48 |
58.97
|
58.05
|
49.6K | 0.48% | ||||
Feb 13 | 58.55 | 58.21 |
58.78
|
58.21
|
49.0K | 0.29% | ||||
Feb 12 | 58.38 | 58.88 |
58.9
|
58.32
|
37.0K | -0.22% | ||||
Feb 11 | 58.51 | 58.35 |
59.44
|
58.35
|
43.6K | 0.71% | ||||
Feb 10 | 58.1 | 57.87 |
58.4
|
57.65
|
51.9K | 0% | ||||
Feb 7 | 58.1 | 57.92 |
58.38
|
57.85
|
44.5K | -0.03% | ||||
Feb 6 | 58.12 | 58 |
58.75
|
58
|
58.7K | 0.48% | ||||
Feb 5 | 57.84 | 58.19 |
58.37
|
57.59
|
116K | 0.31% | ||||
Feb 4 | 57.66 | 57.44 |
58.28
|
57.35
|
101K | 1% | ||||
Feb 3 | 57.09 | 57.53 |
58
|
56.7
|
104K | -0.3% | ||||
Jan 31 | 57.26 | 57.93 |
58.12
|
56.82
|
124K | -1.51% | ||||
Jan 30 | 58.14 | 58.01 |
58.41
|
57.59
|
77.8K | -0.39% | ||||
Jan 29 | 58.37 | 58.82 |
59
|
58.16
|
41.4K | -0.38% | ||||
Jan 28 | 58.59 | 59.25 |
59.57
|
58.55
|
32.1K | -0.48% | ||||
Jan 27 | 58.87 | 59.09 |
59.33
|
58.59
|
57.1K | -1.69% | ||||
Jan 24 | 59.88 | 60.31 |
61.04
|
59.37
|
49.1K | -0.8% | ||||
Jan 23 | 60.36 | 60.25 |
60.58
|
59.8
|
128K | 0.25% | ||||
Jan 22 | 60.21 | 59.76 |
60.45
|
59.76
|
72.3K | 1.36% | ||||
Jan 21 | 59.4 | 60.04 |
60.55
|
59.31
|
42.3K | -1.51% | ||||
Jan 17 | 60.31 | 60.91 |
61.02
|
60.27
|
53.4K | -0.45% | ||||
Jan 16 | 60.58 | 60.03 |
60.74
|
59.94
|
137K | 1.54% | ||||
Jan 15 | 59.66 | 59.49 |
60.04
|
59.23
|
79.7K | -0.25% | ||||
Jan 14 | 59.81 | 59.37 |
60.15
|
59.06
|
54.3K | 0.52% | ||||
Jan 13 | 59.5 | 58.77 |
59.68
|
58.71
|
92.9K | 1.22% | ||||
Jan 10 | 58.78 | 59.38 |
59.38
|
58.49
|
89.4K | -1.14% | ||||
Jan 9 | 59.46 | 60.18 |
60.38
|
59.39
|
70.2K | -0.98% | ||||
Jan 8 | 60.05 | 58.26 |
60.2
|
58.26
|
145K | 2.84% | ||||
Jan 7 | 58.39 | 57.71 |
58.85
|
57.61
|
84.3K | 0.64% | ||||
Jan 6 | 58.02 | 57.28 |
58.46
|
57
|
113K | 0.19% | ||||
Jan 3 | 57.91 | 58.04 |
58.34
|
57.48
|
82.6K | -1.23% | ||||
Jan 2 | 58.63 | 58.5 |
58.69
|
57.94
|
118K | 0.67% | ||||
Dec 31 | 58.24 | 57.84 |
58.36
|
57.76
|
66.2K | 0.43% | ||||
Dec 30 | 57.99 | 58.52 |
58.7
|
57.91
|
98.2K | -0.94% | ||||
Dec 27 | 58.54 | 58.72 |
59.23
|
57.95
|
318K | -0.12% | ||||
Dec 26 | 58.61 | 59.44 |
59.5
|
58.4
|
110K | -1.3% | ||||
Dec 24 | 59.38 | 59.3 |
59.5
|
59
|
32.6K | 0.34% | ||||
Dec 23 | 59.18 | 59.64 |
59.85
|
58.99
|
88.3K | -0.52% | ||||
Dec 20 | 59.49 | 60.66 |
60.71
|
59.38
|
301K | -1.65% | ||||
Dec 19 | 60.49 | 61.93 |
62.16
|
60.32
|
89.2K | -2.33% | ||||
Dec 18 | 61.93 | 63.1 |
63.49
|
60.86
|
209K | -1.76% | ||||
Dec 17 | 63.04 | 62.6 |
63.27
|
62.31
|
120K | 0.74% | ||||
Dec 16 | 62.58 | 62.26 |
62.95
|
61.95
|
177K | 1.29% | ||||
Dec 13 | 61.78 | 62.11 |
62.56
|
61.5
|
64.4K | -0.76% | ||||
Dec 12 | 62.25 | 61.93 |
62.98
|
61.52
|
170K | 0.70% | ||||
Dec 11 | 61.82 | 61.43 |
61.95
|
60.89
|
61.5K | 0.83% | ||||
Dec 10 | 61.31 | 60.97 |
61.66
|
60.93
|
68.4K | 0.38% | ||||
Dec 9 | 61.08 | 61.35 |
61.97
|
61.02
|
67.7K | -0.72% | ||||
Dec 6 | 61.52 | 61.7 |
61.88
|
61.33
|
57.1K | 0.54% | ||||
Dec 5 | 61.19 | 60.75 |
61.22
|
60.26
|
47.1K | 0.97% | ||||
Dec 4 | 60.6 | 60.24 |
61.17
|
60.24
|
61.4K | 1% | ||||
Dec 3 | 60 | 61.59 |
61.86
|
59.71
|
77.2K | -3.61% | ||||
Dec 2 | 62.25 | 62.97 |
63
|
61.84
|
56.2K | -1.19% | ||||
Nov 29 | 63 | 62.03 |
63.13
|
61.69
|
26.2K | 1.24% | ||||
Nov 27 | 62.23 | 62.29 |
62.59
|
61.98
|
61.7K | -0.05% | ||||
Nov 26 | 62.26 | 61.5 |
62.56
|
61.5
|
106K | 1.15% | ||||
Nov 25 | 61.55 | 61.78 |
62.52
|
61.51
|
103K | -0.39% | ||||
Nov 22 | 61.79 | 61.56 |
62.04
|
61
|
85.1K | 0.42% | ||||
Nov 21 | 61.53 | 61.49 |
62.12
|
61
|
68.7K | 0.38% | ||||
Nov 20 | 61.3 | 60.59 |
61.74
|
60.59
|
110K | 0.91% | ||||
Nov 19 | 60.75 | 62.06 |
62.13
|
60.67
|
43.1K | -2.21% | ||||
Nov 18 | 62.12 | 62.95 |
63.11
|
62.01
|
28.9K | -1.68% | ||||
Nov 15 | 63.18 | 63.64 |
63.64
|
62.94
|
50.4K | -0.11% | ||||
Nov 14 | 63.25 | 62.21 |
63.65
|
61.74
|
181K | 1.44% | ||||
Nov 13 | 62.35 | 61.72 |
62.45
|
61.19
|
102K | 0.24% | ||||
Nov 12 | 62.2 | 61.69 |
62.29
|
61.39
|
91.5K | 0.86% | ||||
Nov 11 | 61.67 | 61.01 |
61.97
|
60.7
|
82.0K | 0.33% | ||||
Nov 8 | 61.47 | 60.71 |
61.95
|
59.74
|
133K | -2.77% | ||||
Nov 7 | 63.22 | 63.84 |
64.19
|
63.13
|
52.3K | -0.32% | ||||
Nov 6 | 63.42 | 62.06 |
63.59
|
61.71
|
40.3K | 1.72% | ||||
Nov 5 | 62.35 | 62.35 |
63
|
61.61
|
82.8K | 0.45% | ||||
Nov 4 | 62.07 | 62.78 |
62.8
|
61.96
|
30.1K | -0.26% | ||||
Nov 1 | 62.23 | 61.67 |
62.53
|
61.67
|
39.6K | 1.57% | ||||
Oct 31 | 61.27 | 61.85 |
61.85
|
60.61
|
35.2K | -0.87% | ||||
Oct 30 | 61.81 | 62.26 |
62.26
|
61.27
|
37.3K | -0.55% | ||||
Oct 29 | 62.15 | 61.21 |
62.44
|
61.21
|
35.1K | 1.11% | ||||
Oct 28 | 61.47 | 60.93 |
61.9
|
60.93
|
42.5K | 1.20% | ||||
Oct 25 | 60.74 | 60.25 |
60.93
|
60.16
|
28.5K | 0.88% | ||||
Oct 24 | 60.21 | 61.17 |
61.17
|
60.11
|
30.7K | -1.17% | ||||
Oct 23 | 60.92 | 60.91 |
61.21
|
60.19
|
38.1K | 0.30% | ||||
Oct 22 | 60.74 | 61.22 |
61.27
|
60.63
|
44.3K | -0.64% | ||||
Oct 21 | 61.13 | 60.7 |
61.33
|
60.58
|
32.6K | 1.31% | ||||
Oct 18 | 60.34 | 60.64 |
61.01
|
59.72
|
47.6K | -1.08% | ||||
Oct 17 | 61 | 60.69 |
61.42
|
60.23
|
58.6K | 0.96% | ||||
Oct 16 | 60.42 | 60.93 |
61.39
|
60.23
|
53.5K | -0.95% | ||||
Oct 15 | 61 | 60.22 |
61.27
|
60.12
|
70.9K | 1.30% | ||||
Oct 14 | 60.22 | 60.54 |
60.54
|
59.77
|
41.4K | -0.73% | ||||
Oct 11 | 60.66 | 60.86 |
61.72
|
60.61
|
76.2K | 1.05% | ||||
Oct 10 | 60.03 | 59.87 |
60.28
|
59.77
|
47.9K | 0.17% | ||||
Oct 9 | 59.93 | 59.91 |
60.32
|
59.57
|
44.6K | 0.88% | ||||
Oct 8 | 59.41 | 60.22 |
60.22
|
59.38
|
56.2K | -2.16% | ||||
Oct 7 | 60.72 | 61.44 |
61.57
|
60.66
|
142K | -1.44% | ||||
Oct 4 | 61.61 | 61.47 |
62.22
|
61.01
|
48.8K | 0.46% | ||||
Oct 3 | 61.33 | 61.15 |
61.67
|
60.37
|
66.9K | 0.11% | ||||
Oct 2 | 61.26 | 62.1 |
62.32
|
60.57
|
98.9K | -2.14% | ||||
Oct 1 | 62.6 | 63.69 |
63.91
|
62.48
|
80.1K | -1.57% | ||||
Sep 30 | 63.6 | 63.95 |
63.99
|
63.31
|
68.5K | -0.2% | ||||
Sep 27 | 63.73 | 64.66 |
64.66
|
63.49
|
80.7K | -1.48% | ||||
Sep 26 | 64.69 | 65.88 |
66.37
|
64.28
|
85.2K | -1.85% | ||||
Sep 25 | 65.91 | 65.86 |
66.42
|
65.82
|
55.0K | -0.05% | ||||
Sep 24 | 65.94 | 66.32 |
67.2
|
65.9
|
181K | -0.26% | ||||
Sep 23 | 66.11 | 67.01 |
68.09
|
66.08
|
130K | -2.06% | ||||
Sep 20 | 67.5 | 68 |
69.06
|
67.42
|
240K | -0.84% | ||||
Sep 19 | 68.07 | 68.5 |
69.82
|
68.07
|
246K | -0.87% | ||||
Sep 18 | 68.67 | 68.81 |
69.74
|
68.46
|
210K | -0.71% | ||||
Sep 17 | 69.16 | 68.35 |
69.7
|
67.96
|
91.7K | 1.08% | ||||
Sep 16 | 68.42 | 68.37 |
69.28
|
68.37
|
53.5K | -0.52% | ||||
Sep 13 | 68.78 | 68.66 |
69.97
|
68
|
102K | 0.91% | ||||
Sep 12 | 68.16 | 67.72 |
69.6
|
67.1
|
101K | 0.81% | ||||
Sep 11 | 67.61 | 68.18 |
68.54
|
67.23
|
130K | -0.27% | ||||
Sep 10 | 67.79 | 67.75 |
69.04
|
67.24
|
80.4K | 0.41% | ||||
Sep 9 | 67.51 | 66.49 |
68.49
|
66.07
|
92.6K | 2.13% | ||||
Sep 6 | 66.1 | 65.93 |
66.85
|
65.93
|
50.4K | -0.39% | ||||
Sep 5 | 66.36 | 66.41 |
67.41
|
65.94
|
79.1K | 1.16% | ||||
Sep 4 | 65.6 | 66.55 |
67.01
|
65.01
|
57.6K | -0.58% | ||||
Sep 3 | 65.98 | 66.55 |
66.98
|
65.43
|
84.1K | -1.6% | ||||
Aug 30 | 67.05 | 67.51 |
67.55
|
66.75
|
60.2K | -0.09% | ||||
Aug 29 | 67.11 | 66.51 |
67.8
|
66.36
|
58.2K | 1.57% | ||||
Aug 28 | 66.07 | 65.48 |
66.28
|
65
|
58.3K | 0.70% | ||||
Aug 27 | 65.61 | 66.69 |
67.34
|
65.41
|
64.3K | -1.47% | ||||
Aug 26 | 66.59 | 66.52 |
66.73
|
66.02
|
41.8K | 1.03% | ||||
Aug 23 | 65.91 | 66.96 |
68.09
|
65.69
|
70.9K | -1.98% | ||||
Aug 22 | 67.24 | 66.44 |
68.26
|
66.29
|
86.0K | 1.49% | ||||
Aug 21 | 66.25 | 66.79 |
66.87
|
65.84
|
38.6K | -0.02% | ||||
Aug 20 | 66.26 | 67.16 |
67.35
|
66.25
|
31.8K | -1.3% | ||||
Aug 19 | 67.13 | 67 |
67.94
|
66.21
|
56.1K | 0.48% | ||||
Aug 16 | 66.81 | 65.68 |
66.98
|
65.43
|
49.2K | 2.38% | ||||
Aug 15 | 65.26 | 65.27 |
65.75
|
64.47
|
68.9K | 0.38% | ||||
Aug 14 | 65.01 | 65.74 |
66.38
|
64.67
|
69.8K | -2.68% | ||||
Aug 13 | 66.8 | 66.65 |
67.46
|
65.84
|
82.0K | 0.33% | ||||
Aug 12 | 66.58 | 67.05 |
67.83
|
65.92
|
62.9K | -1.25% | ||||
Aug 9 | 67.42 | 64.5 |
68.51
|
63.33
|
243K | 6.02% | ||||
Aug 8 | 63.59 | 62.87 |
64.5
|
62.67
|
82.2K | 1.70% | ||||
Aug 7 | 62.53 | 61.39 |
63.03
|
60.78
|
64.6K | 1.03% | ||||
Aug 6 | 61.89 | 61.4 |
62.32
|
61.08
|
49.6K | 0.78% | ||||
Aug 5 | 61.41 | 62.17 |
62.59
|
60.79
|
74.4K | -2.32% | ||||
Aug 2 | 62.87 | 63.38 |
63.65
|
62.4
|
75.5K | -1.15% | ||||
Aug 1 | 63.6 | 62.59 |
64.04
|
62.35
|
71.2K | 1.66% | ||||
Jul 31 | 62.56 | 62.8 |
63.49
|
62.56
|
76.7K | -0.33% | ||||
Jul 30 | 62.77 | 61.74 |
62.8
|
61.49
|
37.9K | 1.05% | ||||
Jul 29 | 62.12 | 62.39 |
62.89
|
61.9
|
46.3K | -0.62% | ||||
Jul 26 | 62.51 | 62.57 |
63
|
62.15
|
59.8K | 0.24% | ||||
Jul 25 | 62.36 | 61.73 |
62.64
|
61.46
|
81.7K | 1.02% | ||||
Jul 24 | 61.73 | 60.59 |
61.98
|
60.59
|
75.4K | 1.48% | ||||
Jul 23 | 60.83 | 60.19 |
60.92
|
59.83
|
38.7K | 1.20% | ||||
Jul 22 | 60.11 | 60.41 |
60.82
|
59.89
|
60.5K | -0.23% | ||||
Jul 19 | 60.25 | 60.26 |
60.99
|
60.08
|
58.8K | -0.23% | ||||
Jul 18 | 60.39 | 59.16 |
60.49
|
59
|
48.2K | 2.06% | ||||
Jul 17 | 59.17 | 58.87 |
59.77
|
58.26
|
60.2K | 0.22% | ||||
Jul 16 | 59.04 | 58.44 |
59.18
|
58.2
|
36.1K | 0.92% | ||||
Jul 15 | 58.5 | 59.55 |
59.76
|
57.89
|
38.2K | -1.43% | ||||
Jul 12 | 59.35 | 58.88 |
59.68
|
58.51
|
65.4K | 0.88% | ||||
Jul 11 | 58.83 | 59.07 |
59.38
|
58.41
|
42.5K | -0.29% | ||||
Jul 10 | 59 | 59.67 |
60.12
|
58.74
|
42.8K | -0.92% | ||||
Jul 9 | 59.55 | 59.8 |
60
|
59.01
|
49.6K | -0.9% | ||||
Jul 8 | 60.09 | 60.77 |
61.2
|
60.08
|
53.4K | -1.41% | ||||
Jul 5 | 60.95 | 59.84 |
61.1
|
59.82
|
44.4K | 1.55% | ||||
Jul 3 | 60.02 | 59.5 |
60.25
|
59.1
|
34.7K | 1.21% | ||||
Jul 2 | 59.3 | 59.21 |
59.3
|
58.76
|
60.8K | 0.41% | ||||
Jul 1 | 59.06 | 59.49 |
59.89
|
58.67
|
53.3K | -0.27% | ||||
Jun 28 | 59.22 | 58.43 |
59.22
|
58.43
|
163K | 1.46% | ||||
Jun 27 | 58.37 | 57.12 |
58.37
|
57.07
|
64.5K | 1.99% | ||||
Jun 26 | 57.23 | 57.93 |
58.04
|
57.19
|
53.1K | -0.97% | ||||
Jun 25 | 57.79 | 57.93 |
58.11
|
57.47
|
77.8K | -0.31% | ||||
Jun 24 | 57.97 | 58.11 |
58.47
|
57.3
|
86.1K | -0.03% | ||||
Jun 21 | 57.99 | 58.79 |
58.79
|
57.97
|
165K | -1.86% | ||||
Jun 20 | 59.09 | 59.18 |
59.37
|
58.56
|
60.4K | 0.41% | ||||
Jun 19 | 58.85 | 58.93 |
59.03
|
58.34
|
75.0K | -0.2% | ||||
Jun 18 | 58.97 | 58.75 |
59.41
|
58.06
|
63.6K | 0.87% | ||||
Jun 17 | 58.46 | 58.74 |
59
|
58.43
|
83.4K | -0.36% | ||||
Jun 14 | 58.67 | 59.01 |
59.1
|
58.54
|
52.6K | -0.88% | ||||
Jun 13 | 59.19 | 59.12 |
59.36
|
58.59
|
57.9K | 0.32% | ||||
Jun 12 | 59 | 59.06 |
59.43
|
58.64
|
59.4K | -0.24% | ||||
Jun 11 | 59.14 | 59.46 |
59.59
|
58.9
|
49.6K | 0.02% | ||||
Jun 10 | 59.13 | 59.24 |
59.24
|
58.75
|
79.4K | -0.03% | ||||
Jun 7 | 59.15 | 59.42 |
59.42
|
58.88
|
42.1K | -0.07% | ||||
Jun 6 | 59.19 | 59.05 |
59.31
|
58.85
|
38.7K | -0.27% | ||||
Jun 5 | 59.35 | 59.41 |
59.62
|
58.93
|
38.9K | -0.3% | ||||
Jun 4 | 59.53 | 59.76 |
59.76
|
59.06
|
46.1K | 0.54% | ||||
Jun 3 | 59.21 | 59.2 |
59.67
|
58.85
|
59.4K | -0.07% | ||||
May 31 | 59.25 | 58.79 |
59.44
|
57.86
|
112K | -0.07% | ||||
May 30 | 59.29 | 59.59 |
60.04
|
59
|
45.6K | -0.55% | ||||
May 29 | 59.62 | 59.34 |
59.82
|
59.2
|
68.1K | 0.07% | ||||
May 28 | 59.58 | 60.73 |
61.03
|
59.53
|
61.5K | -1.78% | ||||
May 24 | 60.66 | 60.94 |
61.44
|
60.28
|
34.8K | 0.10% | ||||
May 23 | 60.6 | 59.32 |
60.76
|
59.18
|
81.7K | 1.41% | ||||
May 22 | 59.76 | 59.71 |
59.94
|
59.31
|
67.5K | -0.27% | ||||
May 21 | 59.92 | 59.77 |
60.3
|
59.57
|
173K | 0.18% | ||||
May 20 | 59.81 | 59.98 |
60.38
|
59.63
|
52.7K | -0.75% | ||||
May 17 | 60.26 | 60.55 |
60.72
|
59.85
|
86.1K | -1.16% | ||||
May 16 | 60.97 | 60.94 |
61.74
|
60.51
|
114K | 0.25% | ||||
May 15 | 60.82 | 61.06 |
61.58
|
60.6
|
51.8K | -1.17% | ||||
May 14 | 61.54 | 61.31 |
62.11
|
61.07
|
75.6K | 0.16% | ||||
May 13 | 61.44 | 62.17 |
62.44
|
61.23
|
54.4K | -2.62% | ||||
May 10 | 63.09 | 63.21 |
63.97
|
62.83
|
87.6K | 0% | ||||
May 9 | 63.09 | 59.12 |
63.16
|
58.63
|
162K | 9.87% | ||||
May 8 | 57.42 | 58.07 |
58.34
|
57.27
|
68.5K | -0.9% | ||||
May 7 | 57.94 | 57.66 |
58.45
|
57.66
|
60.8K | -0.48% | ||||
May 6 | 58.22 | 57.57 |
58.54
|
57.57
|
37.9K | 0% | ||||
May 3 | 58.22 | 57.6 |
58.3
|
57.38
|
47.2K | 1.50% | ||||
May 2 | 57.36 | 57.71 |
57.86
|
57.06
|
67.5K | -0.36% | ||||
May 1 | 57.57 | 58.15 |
58.39
|
57.57
|
75.7K | -0.83% | ||||
Apr 30 | 58.05 | 58.43 |
58.51
|
57.67
|
53.6K | -0.67% | ||||
Apr 29 | 58.44 | 58.5 |
58.71
|
58.42
|
31.6K | -0.15% | ||||
Apr 26 | 58.53 | 58.03 |
58.71
|
58.03
|
35.1K | 0.77% | ||||
Apr 25 | 58.08 | 58.42 |
58.55
|
57.81
|
44.1K | -0.8% | ||||
Apr 24 | 58.55 | 58.34 |
58.99
|
58.34
|
78.0K | 0.74% | ||||
Apr 23 | 58.12 | 57.74 |
58.43
|
57.3
|
45.7K | 0.69% | ||||
Apr 22 | 57.72 | 58 |
58.21
|
57.43
|
42.4K | -0.88% | ||||
Apr 18 | 58.23 | 58.14 |
58.51
|
57.91
|
40.8K | -0.03% | ||||
Apr 17 | 58.25 | 57.93 |
58.48
|
57.88
|
43.9K | 0.52% | ||||
Apr 16 | 57.95 | 58.06 |
58.16
|
57.69
|
45.2K | 0.19% | ||||
Apr 15 | 57.84 | 58.15 |
58.19
|
57.52
|
58.9K | -0.7% | ||||
Apr 12 | 58.25 | 58.12 |
58.46
|
57.83
|
37.7K | 0.85% | ||||
Apr 11 | 57.76 | 57.32 |
58
|
57.25
|
59.4K | 0% |