About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
OUST
...
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.
- OusterEPS of -$6.03, revenue of $17.23M misses by $0.07M
- Ouster pops after lidar deal with robotaxi specialist Motional is announced
- Ouster Q1 2023 Earnings Preview
- Luminar Technologies posts wider than expected loss, eyes rapid revenue growth
- Ouster CEO says stock is ‘misunderstood’, eyes upside post Velodyne merger
- Ouster effects 1-for-10 reverse stock split
- Hesai pushes back on Ouster patent infringement complaint
- Ouster receives NYSE non-compliance notice
- Ouster files patent infringement complaint against Chinese competitor
- Ouster to execute 1-for-10 reverse stock split
- Luminar CFO addresses chip image issue, calls out Goldman analyst
- Ouster GAAP EPS of -$0.23 misses by $0.03, revenue of $10.94M misses by $4.9M
- Ouster Q4 2022 Earnings Preview
- Innoviz Technologies sinks after soft guidance and takes other LiDAR stocks lower
- Ouster slashes costs after merger with Velodyne
- Ouster and Velodyne complete merger
- Electric vehicle stocks rally with Tesla halo shining bright again
- Ouster and Cyngn ink strategic agreement for lidar-powered autonomy tech
- Ouster cut to Neutral at Citi amid Velodyne merger
- Velodyne Lidar signs multi-year agreement with GreenValley
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 19, 2023 | 5.11 | 5.87 |
6.18
|
4.85
|
2.4M | -5.37% | ||||
| May 18, 2023 | 5.4 | 5.5 |
6
|
5.32
|
1.0M | -5.1% | ||||
| May 17, 2023 | 5.69 | 5.79 |
5.8
|
5.2
|
955K | -2.4% | ||||
| May 16, 2023 | 5.83 | 5.86 |
6.01
|
5.5
|
1.2M | 0.69% | ||||
| May 15, 2023 | 5.79 | 4.85 |
6.03
|
4.85
|
1.8M | 17.21% | ||||
| May 12, 2023 | 4.94 | 3.94 |
4.99
|
3.91
|
1.9M | 28.65% | ||||
| May 11, 2023 | 3.84 | 4.2 |
4.22
|
3.79
|
669K | -7.91% | ||||
| May 10, 2023 | 4.17 | 4.36 |
4.47
|
4.12
|
538K | -3.25% | ||||
| May 9, 2023 | 4.31 | 4.41 |
4.43
|
4.18
|
464K | -3.36% | ||||
| May 8, 2023 | 4.46 | 4.16 |
4.51
|
4.12
|
567K | 7.21% | ||||
| May 5, 2023 | 4.16 | 3.81 |
4.28
|
3.81
|
818K | 11.23% | ||||
| May 4, 2023 | 3.74 | 3.71 |
3.83
|
3.63
|
513K | -0.27% | ||||
| May 3, 2023 | 3.75 | 3.44 |
3.9
|
3.39
|
706K | 8.70% | ||||
| May 2, 2023 | 3.45 | 3.46 |
3.61
|
3.27
|
544K | -1.43% | ||||
| May 1, 2023 | 3.5 | 3.52 |
3.67
|
3.38
|
498K | -1.13% | ||||
| Apr 28, 2023 | 3.54 | 3.55 |
3.66
|
3.35
|
577K | -1.12% | ||||
| Apr 27, 2023 | 3.58 | 3.53 |
3.63
|
3.27
|
790K | 2.58% | ||||
| Apr 26, 2023 | 3.49 | 3.25 |
3.51
|
3.21
|
1.1M | 7.72% | ||||
| Apr 25, 2023 | 3.24 | 3.53 |
3.59
|
3.23
|
1.0M | -11.48% | ||||
| Apr 24, 2023 | 3.66 | 3.76 |
3.76
|
3.43
|
1.2M | -1.61% | ||||
| Apr 21, 2023 | 3.72 | 3.92 |
4.05
|
3.59
|
998K | -7% | ||||
| Apr 20, 2023 | 4 | 3.87 |
4.04
|
3.8
|
869K | 3.36% | ||||
| Apr 19, 2023 | 3.87 | 4.09 |
4.1
|
3.75
|
995K | -4.91% | ||||
| Apr 18, 2023 | 4.07 | 4.4 |
4.48
|
4.03
|
1.1M | -5.57% | ||||
| Apr 17, 2023 | 4.31 | 4.36 |
4.44
|
4.16
|
827K | 0.23% | ||||
| Apr 14, 2023 | 4.3 | 4.7 |
4.72
|
4.18
|
1.1M | -7.53% | ||||
| Apr 13, 2023 | 4.65 | 4.82 |
4.89
|
4.6
|
601K | 1.09% | ||||
| Apr 12, 2023 | 4.6 | 4.97 |
5.2
|
4.6
|
915K | -4.37% | ||||
| Apr 11, 2023 | 4.81 | 5.21 |
5.24
|
4.8
|
1.5M | -2.04% | ||||
| Apr 10, 2023 | 4.91 | 6.4 |
6.6
|
4.9
|
3.1M | -26.72% | ||||
| Apr 6, 2023 | 6.7 | 7.1 |
7.1
|
6.62
|
881K | -3.74% | ||||
| Apr 5, 2023 | 6.96 | 7.57 |
7.61
|
6.91
|
446K | -7.08% | ||||
| Apr 4, 2023 | 7.49 | 7.95 |
7.95
|
7.43
|
392K | -2.35% | ||||
| Apr 3, 2023 | 7.67 | 8.2 |
8.3
|
7.5
|
408K | -8.36% | ||||
| Mar 31, 2023 | 8.37 | 8.15 |
8.6
|
8.1
|
362K | 3.46% | ||||
| Mar 30, 2023 | 8.09 | 8.14 |
8.6
|
7.9
|
336K | 1.38% | ||||
| Mar 29, 2023 | 7.98 | 7.1 |
8.07
|
7
|
715K | 15.15% | ||||
| Mar 28, 2023 | 6.93 | 7.5 |
7.5
|
6.83
|
764K | -4.41% | ||||
| Mar 27, 2023 | 7.25 | 8.22 |
8.3
|
7.25
|
1.1M | -7.05% | ||||
| Mar 24, 2023 | 7.8 | 8.26 |
8.44
|
7.71
|
1.9M | -13.72% | ||||
| Mar 23, 2023 | 9.04 | 8.87 |
9.4
|
8.81
|
335K | 3.91% | ||||
| Mar 22, 2023 | 8.7 | 9 |
9.3
|
8.69
|
433K | -0.46% | ||||
| Mar 21, 2023 | 8.74 | 8.9 |
9
|
8.5
|
445K | 3.07% | ||||
| Mar 20, 2023 | 8.48 | 9.4 |
9.46
|
8.4
|
473K | -9.59% | ||||
| Mar 17, 2023 | 9.38 | 9.8 |
9.8
|
9.03
|
853K | -4.48% | ||||
| Mar 16, 2023 | 9.82 | 8.9 |
9.98
|
8.6
|
612K | 9.84% | ||||
| Mar 15, 2023 | 8.94 | 8.5 |
9.1
|
8.47
|
751K | 3.59% | ||||
| Mar 14, 2023 | 8.63 | 9.8 |
9.8
|
8.6
|
909K | -9.73% | ||||
| Mar 13, 2023 | 9.56 | 9.16 |
9.74
|
8.81
|
758K | 3.24% | ||||
| Mar 10, 2023 | 9.26 | 10.2 |
10.3
|
9.26
|
686K | -10.1% | ||||
| Mar 9, 2023 | 10.3 | 10.4 |
10.9
|
10.1
|
177K | -1.9% | ||||
| Mar 8, 2023 | 10.5 | 10.2 |
10.7
|
10.2
|
154K | 3.96% | ||||
| Mar 7, 2023 | 10.1 | 10.4 |
10.6
|
10
|
203K | -2.88% | ||||
| Mar 6, 2023 | 10.4 | 11.5 |
11.5
|
10.1
|
280K | -7.14% | ||||
| Mar 3, 2023 | 11.2 | 11 |
11.4
|
10.8
|
234K | 4.67% | ||||
| Mar 2, 2023 | 10.7 | 10.8 |
11
|
10.5
|
230K | -1.83% | ||||
| Mar 1, 2023 | 10.9 | 12.1 |
12.1
|
10.8
|
298K | -9.17% | ||||
| Feb 28, 2023 | 12 | 10.6 |
12.8
|
10.6
|
268K | 9.09% | ||||
| Feb 27, 2023 | 11 | 11.5 |
11.95
|
10.6
|
366K | -2.65% | ||||
| Feb 24, 2023 | 11.3 | 11.7 |
11.9
|
11
|
223K | -4.24% | ||||
| Feb 23, 2023 | 11.8 | 12.6 |
12.6
|
11.5
|
242K | -1.67% | ||||
| Feb 22, 2023 | 12 | 12.2 |
12.9
|
11.6
|
338K | 1.69% | ||||
| Feb 21, 2023 | 11.8 | 13.2 |
13.3
|
11.7
|
457K | -13.24% | ||||
| Feb 17, 2023 | 13.6 | 14.1 |
14.7
|
13.3
|
325K | -3.55% | ||||
| Feb 16, 2023 | 14.1 | 15.1 |
15.3
|
14
|
310K | -7.84% | ||||
| Feb 15, 2023 | 15.3 | 15.6 |
15.9
|
13.6
|
494K | -7.27% | ||||
| Feb 14, 2023 | 16.5 | 14.2 |
16.7
|
13.9
|
559K | 20.44% | ||||
| Feb 13, 2023 | 13.7 | 16 |
16
|
12.6
|
662K | -10.46% | ||||
| Feb 10, 2023 | 15.3 | 15.2 |
15.79
|
14.6
|
113K | -1.29% | ||||
| Feb 9, 2023 | 15.5 | 17 |
17.58
|
15.25
|
113K | -7.19% | ||||
| Feb 8, 2023 | 16.7 | 17 |
17.25
|
16.5
|
100K | -4.02% | ||||
| Feb 7, 2023 | 17.4 | 17.2 |
17.55
|
16.5
|
104K | 4.82% | ||||
| Feb 6, 2023 | 16.6 | 18.3 |
18.5
|
16.3
|
171K | -9.29% | ||||
| Feb 3, 2023 | 18.3 | 16.6 |
19.2
|
16.6
|
236K | 3.98% | ||||
| Feb 2, 2023 | 17.6 | 15.5 |
18.65
|
15.45
|
308K | 18.92% | ||||
| Feb 1, 2023 | 14.8 | 14.5 |
15.1
|
14.15
|
157K | 3.50% | ||||
| Jan 31, 2023 | 14.3 | 13.3 |
14.3
|
13.3
|
136K | 8.33% | ||||
| Jan 30, 2023 | 13.2 | 13.8 |
13.8
|
12.9
|
75.1K | -4.35% | ||||
| Jan 27, 2023 | 13.8 | 13.3 |
13.9
|
12.8
|
127K | 5.34% | ||||
| Jan 26, 2023 | 13.1 | 12.1 |
13.3
|
12.1
|
262K | 10.08% | ||||
| Jan 25, 2023 | 11.9 | 11.4 |
12
|
11.4
|
37.4K | -1.65% | ||||
| Jan 24, 2023 | 12.1 | 12.4 |
12.5
|
12
|
48.0K | -1.63% | ||||
| Jan 23, 2023 | 12.3 | 11.3 |
12.4
|
11.3
|
84.0K | 7.89% | ||||
| Jan 20, 2023 | 11.4 | 11.5 |
11.7
|
11.2
|
63.8K | 1.79% | ||||
| Jan 19, 2023 | 11.2 | 12.1 |
12.1
|
11.1
|
59.5K | -8.94% | ||||
| Jan 18, 2023 | 12.3 | 12.8 |
13.2
|
12.1
|
84.6K | -3.15% | ||||
| Jan 17, 2023 | 12.7 | 12.3 |
12.8
|
12.1
|
67.6K | 4.96% | ||||
| Jan 13, 2023 | 12.1 | 11.3 |
12.1
|
11.25
|
52.2K | 1.68% | ||||
| Jan 12, 2023 | 11.9 | 11.2 |
11.9
|
10.6
|
112K | 9.17% | ||||
| Jan 11, 2023 | 10.9 | 11 |
11.35
|
10.7
|
65.6K | 0% | ||||
| Jan 10, 2023 | 10.9 | 10.2 |
11
|
10.1
|
106K | 4.81% | ||||
| Jan 9, 2023 | 10.4 | 9.55 |
10.7
|
9.51
|
68.2K | 9.36% | ||||
| Jan 6, 2023 | 9.51 | 9.4 |
9.68
|
8.58
|
69.8K | 3.03% | ||||
| Jan 5, 2023 | 9.23 | 10 |
10.1
|
9.16
|
62.7K | -6.96% | ||||
| Jan 4, 2023 | 9.92 | 9.58 |
10.1
|
9.5
|
66.3K | 2.69% | ||||
| Jan 3, 2023 | 9.66 | 9.15 |
9.79
|
9
|
120K | 11.94% | ||||
| Dec 30 | 8.63 | 9 |
9.1
|
8.3
|
187K | -3.58% | ||||
| Dec 29 | 8.95 | 8.67 |
8.98
|
8.41
|
139K | 4.92% | ||||
| Dec 28 | 8.53 | 8.6 |
9.11
|
8.28
|
79.7K | 0.12% | ||||
| Dec 27 | 8.52 | 9.3 |
9.41
|
8.5
|
97.9K | -4.05% | ||||
| Dec 23 | 8.88 | 9.26 |
9.56
|
8.83
|
96.6K | -4.1% | ||||
| Dec 22 | 9.26 | 9.45 |
9.7
|
9
|
101K | -2.42% | ||||
| Dec 21 | 9.49 | 10.2 |
10.4
|
9.46
|
153K | -6.04% | ||||
| Dec 20 | 10.1 | 10.2 |
10.2
|
10
|
47.1K | 0% | ||||
| Dec 19 | 10.1 | 11.4 |
11.5
|
10
|
104K | -11.4% | ||||
| Dec 16 | 11.4 | 11 |
12.3
|
11
|
260K | 1.79% | ||||
| Dec 15 | 11.2 | 11.5 |
11.7
|
11.1
|
75.8K | -5.08% | ||||
| Dec 14 | 11.8 | 12.2 |
12.6
|
11.6
|
90.1K | -5.6% | ||||
| Dec 13 | 12.5 | 12.1 |
13.3
|
12
|
164K | 5.93% | ||||
| Dec 12 | 11.8 | 12 |
12.2
|
11.75
|
86.5K | -0.84% | ||||
| Dec 9 | 11.9 | 11.5 |
12.5
|
11.3
|
50.6K | 1.71% | ||||
| Dec 8 | 11.7 | 12 |
12.5
|
11.5
|
68.1K | -2.5% | ||||
| Dec 7 | 12 | 12.3 |
12.5
|
11.8
|
73.7K | -4.76% | ||||
| Dec 6 | 12.6 | 14 |
14.1
|
12.5
|
74.0K | -10% | ||||
| Dec 5 | 14 | 13.5 |
14.4
|
13.4
|
99.4K | 1.45% | ||||
| Dec 2 | 13.8 | 12.5 |
13.9
|
11.6
|
145K | 7.81% | ||||
| Dec 1 | 12.8 | 12 |
13
|
11.9
|
94.1K | 8.47% | ||||
| Nov 30 | 11.8 | 12 |
12.6
|
11.4
|
195K | -4.07% | ||||
| Nov 29 | 12.3 | 12.1 |
12.5
|
11.8
|
58.0K | 2.50% | ||||
| Nov 28 | 12 | 12.5 |
12.5
|
12
|
47.8K | -2.44% | ||||
| Nov 25 | 12.3 | 11.9 |
12.4
|
11.9
|
19.2K | 0% | ||||
| Nov 23 | 12.3 | 12 |
12.5
|
11.7
|
51.0K | 2.50% | ||||
| Nov 22 | 12 | 12.3 |
12.4
|
11.5
|
61.6K | -3.23% | ||||
| Nov 21 | 12.4 | 11.5 |
12.45
|
11.1
|
128K | 7.83% | ||||
| Nov 18 | 11.5 | 13 |
13
|
11.5
|
104K | -9.45% | ||||
| Nov 17 | 12.7 | 12 |
12.9
|
11.9
|
63.4K | 0.79% | ||||
| Nov 16 | 12.6 | 13.4 |
13.52
|
12.5
|
75.1K | -9.35% | ||||
| Nov 15 | 13.9 | 13.3 |
13.9
|
12.62
|
255K | 11.20% | ||||
| Nov 14 | 12.5 | 11.3 |
12.75
|
11.1
|
151K | 3.31% | ||||
| Nov 11 | 12.1 | 11 |
12.1
|
10.8
|
106K | 10% | ||||
| Nov 10 | 11 | 10.1 |
11
|
9.86
|
143K | 14.58% | ||||
| Nov 9 | 9.6 | 10.1 |
10.1
|
9.37
|
135K | -4.95% | ||||
| Nov 8 | 10.1 | 11.9 |
12.1
|
10
|
267K | -16.53% | ||||
| Nov 7 | 12.1 | 12.4 |
13
|
10.8
|
258K | 3.42% | ||||
| Nov 4 | 11.7 | 11.7 |
12.1
|
11.2
|
61.1K | 3.54% | ||||
| Nov 3 | 11.3 | 11.2 |
12.3
|
11.2
|
62.4K | -0.88% | ||||
| Nov 2 | 11.4 | 12.1 |
12.6
|
11.4
|
101K | -4.2% | ||||
| Nov 1 | 11.9 | 12.8 |
13.1
|
11.6
|
105K | -4.8% | ||||
| Oct 31 | 12.5 | 12.4 |
12.9
|
11.55
|
97.6K | 0.81% | ||||
| Oct 28 | 12.4 | 12.4 |
13.7
|
11.8
|
106K | 3.33% | ||||
| Oct 27 | 12 | 12.2 |
12.8
|
11.9
|
102K | 0% | ||||
| Oct 26 | 12 | 11.3 |
12.5
|
11.1
|
137K | 5.26% | ||||
| Oct 25 | 11.4 | 9.69 |
12.9
|
9.6
|
486K | 22.06% | ||||
| Oct 24 | 9.34 | 9.2 |
9.38
|
8.82
|
71.9K | 1.30% | ||||
| Oct 21 | 9.22 | 9.2 |
9.29
|
8.6
|
39.1K | 3.48% | ||||
| Oct 20 | 8.91 | 9.2 |
9.6
|
8.68
|
42.1K | 0.11% | ||||
| Oct 19 | 8.9 | 8.9 |
9.2
|
8.61
|
53.8K | -3.26% | ||||
| Oct 18 | 9.2 | 8.9 |
9.59
|
8.9
|
111K | 5.26% | ||||
| Oct 17 | 8.74 | 8.5 |
9
|
8.27
|
97.0K | 7.50% | ||||
| Oct 14 | 8.13 | 8.3 |
8.6
|
8
|
59.6K | -1.57% | ||||
| Oct 13 | 8.26 | 7.9 |
8.37
|
7.6
|
91.2K | 1.98% | ||||
| Oct 12 | 8.1 | 7.96 |
8.2
|
7.8
|
72.4K | -0.61% | ||||
| Oct 11 | 8.15 | 8.2 |
8.56
|
7.7
|
110K | -2.04% | ||||
| Oct 10 | 8.32 | 9.6 |
9.6
|
8.31
|
145K | -13.24% | ||||
| Oct 7 | 9.59 | 10 |
10.2
|
9.4
|
145K | -6.89% | ||||
| Oct 6 | 10.3 | 10.6 |
10.95
|
10.3
|
38.7K | -2.83% | ||||
| Oct 5 | 10.6 | 10.3 |
10.8
|
10.1
|
40.3K | -2.75% | ||||
| Oct 4 | 10.9 | 10.1 |
11.2
|
9.91
|
126K | 12.84% | ||||
| Oct 3 | 9.66 | 9.77 |
9.88
|
9.11
|
108K | 0.31% | ||||
| Sep 30 | 9.63 | 9.4 |
10.2
|
9.23
|
93.6K | 0.63% | ||||
| Sep 29 | 9.57 | 10.1 |
10.2
|
9.37
|
103K | -7.09% | ||||
| Sep 28 | 10.3 | 9.58 |
10.4
|
9.5
|
73.6K | 6.63% | ||||
| Sep 27 | 9.66 | 10 |
10.4
|
9.4
|
64.8K | 0% | ||||
| Sep 26 | 9.66 | 9.8 |
10.5
|
9.62
|
73.2K | -2.42% | ||||
| Sep 23 | 9.9 | 10 |
10.1
|
9.6
|
127K | -2.94% | ||||
| Sep 22 | 10.2 | 10 |
10.3
|
9.1
|
398K | 3.45% | ||||
| Sep 21 | 9.86 | 11.1 |
11.4
|
9.86
|
353K | -11.17% | ||||
| Sep 20 | 11.1 | 11.5 |
11.7
|
11
|
179K | -4.31% | ||||
| Sep 19 | 11.6 | 11.8 |
12
|
11.5
|
134K | -1.69% | ||||
| Sep 16 | 11.8 | 12.3 |
12.9
|
11.6
|
261K | -7.09% | ||||
| Sep 15 | 12.7 | 12.7 |
13.2
|
12.4
|
170K | 0% | ||||
| Sep 14 | 12.7 | 12.7 |
13
|
12.1
|
223K | -0.78% | ||||
| Sep 13 | 12.8 | 13.5 |
13.5
|
12.6
|
244K | -5.19% | ||||
| Sep 12 | 13.5 | 13.7 |
14.3
|
13.4
|
215K | -8.78% | ||||
| Sep 9 | 14.8 | 13.9 |
14.8
|
13.9
|
66.2K | 7.25% | ||||
| Sep 8 | 13.8 | 14.1 |
14.4
|
13.6
|
74.3K | -3.5% | ||||
| Sep 7 | 14.3 | 13.4 |
14.5
|
13.4
|
101K | 3.62% | ||||
| Sep 6 | 13.8 | 13.7 |
14.6
|
13.3
|
145K | 2.22% | ||||
| Sep 2 | 13.5 | 13.9 |
14.1
|
13.5
|
85.8K | -2.17% | ||||
| Sep 1 | 13.8 | 14.7 |
14.7
|
13.6
|
150K | -8% | ||||
| Aug 31 | 15 | 14.4 |
15
|
14
|
246K | 4.17% | ||||
| Aug 30 | 14.4 | 14.8 |
14.9
|
14.2
|
91.5K | 0% | ||||
| Aug 29 | 14.4 | 14.3 |
14.99
|
14.3
|
89.1K | 0.70% | ||||
| Aug 26 | 14.3 | 15.2 |
15.2
|
14.3
|
160K | -5.92% | ||||
| Aug 25 | 15.2 | 15.1 |
15.6
|
14.7
|
252K | 1.33% | ||||
| Aug 24 | 15 | 14.5 |
15.5
|
14.5
|
99.2K | 2.74% | ||||
| Aug 23 | 14.6 | 14.8 |
15.3
|
14.6
|
86.7K | -0.68% | ||||
| Aug 22 | 14.7 | 15.2 |
15.3
|
14.6
|
138K | -5.16% | ||||
| Aug 19 | 15.5 | 16 |
16.1
|
15.2
|
227K | -6.06% | ||||
| Aug 18 | 16.5 | 16.7 |
16.75
|
15.8
|
163K | 0% | ||||
| Aug 17 | 16.5 | 19.1 |
19.1
|
16.3
|
179K | -15.38% | ||||
| Aug 16 | 19.5 | 19.4 |
19.99
|
18.7
|
147K | 0% | ||||
| Aug 15 | 19.5 | 18.5 |
19.79
|
18
|
115K | 3.72% | ||||
| Aug 12 | 18.8 | 18.5 |
18.8
|
17.6
|
129K | 0.53% | ||||
| Aug 11 | 18.7 | 18.4 |
20
|
18
|
297K | 3.31% | ||||
| Aug 10 | 18.1 | 16.5 |
18.1
|
15.8
|
240K | 15.29% | ||||
| Aug 9 | 15.7 | 17.4 |
17.6
|
15.5
|
252K | -9.77% | ||||
| Aug 8 | 17.4 | 18.8 |
19
|
17.3
|
108K | -7.94% | ||||
| Aug 5 | 18.9 | 19.4 |
19.4
|
17.4
|
161K | -2.58% | ||||
| Aug 4 | 19.4 | 20 |
20.85
|
18.4
|
230K | -2.02% | ||||
| Aug 3 | 19.8 | 19.2 |
19.99
|
19
|
125K | 3.66% | ||||
| Aug 2 | 19.1 | 17.1 |
19.25
|
17
|
143K | 11.05% | ||||
| Aug 1 | 17.2 | 17.5 |
18.2
|
16.3
|
123K | -2.27% | ||||
| Jul 29 | 17.6 | 17.3 |
18
|
16.9
|
105K | 0.57% | ||||
| Jul 28 | 17.5 | 16.8 |
17.7
|
16.45
|
102K | 2.94% | ||||
| Jul 27 | 17 | 16.5 |
17
|
16.1
|
117K | 4.29% | ||||
| Jul 26 | 16.3 | 16.5 |
16.5
|
15.8
|
85.4K | -1.21% | ||||
| Jul 25 | 16.5 | 17.5 |
17.8
|
16.3
|
137K | -9.34% | ||||
| Jul 22 | 18.2 | 19.6 |
19.6
|
17.9
|
83.5K | -7.14% | ||||
| Jul 21 | 19.6 | 20.4 |
20.4
|
18.8
|
79.4K | -2.49% | ||||
| Jul 20 | 20.1 | 19.1 |
20.5
|
19
|
127K | 4.69% | ||||
| Jul 19 | 19.2 | 18 |
19.5
|
17.9
|
100K | 8.47% | ||||
| Jul 18 | 17.7 | 18 |
18.8
|
17.6
|
85.7K | 0% | ||||
| Jul 15 | 17.7 | 17.5 |
17.8
|
16.6
|
121K | 5.36% | ||||
| Jul 14 | 16.8 | 16.5 |
16.8
|
15.9
|
88.2K | 0% | ||||
| Jul 13 | 16.8 | 15.8 |
16.9
|
15.8
|
137K | 1.20% | ||||
| Jul 12 | 16.6 | 16.2 |
17
|
16.1
|
85.9K | 1.84% | ||||
| Jul 11 | 16.3 | 17.3 |
17.6
|
16.3
|
87.8K | -7.39% | ||||
| Jul 8 | 17.6 | 17.1 |
18
|
16.9
|
81.8K | 0.57% | ||||
| Jul 7 | 17.5 | 15.7 |
17.65
|
15.7
|
126K | 11.46% | ||||
| Jul 6 | 15.7 | 16.2 |
17
|
15.7
|
109K | -5.42% | ||||
| Jul 5 | 16.6 | 15.9 |
16.6
|
15.2
|
130K | 2.47% | ||||
| Jul 1 | 16.2 | 16.4 |
16.78
|
15.7
|
114K | 0% | ||||
| Jun 30 | 16.2 | 16.2 |
16.8
|
16
|
113K | -1.82% | ||||
| Jun 29 | 16.5 | 17.3 |
17.4
|
16.2
|
134K | -4.62% | ||||
| Jun 28 | 17.3 | 17.7 |
18.2
|
17.2
|
125K | -1.14% | ||||
| Jun 27 | 17.5 | 19.5 |
19.65
|
17.2
|
150K | -9.33% | ||||
| Jun 24 | 19.3 | 20.5 |
20.7
|
19.2
|
463K | -3.5% | ||||
| Jun 23 | 20 | 20.3 |
20.4
|
18.6
|
175K | 1.01% | ||||
| Jun 22 | 19.8 | 18.2 |
20.75
|
18.2
|
240K | 1.02% | ||||
| Jun 21 | 19.6 | 18.1 |
19.8
|
17.9
|
254K | 9.50% | ||||
| Jun 17 | 17.9 | 17.3 |
18.6
|
17.1
|
406K | 5.29% | ||||
| Jun 16 | 17 | 17 |
17.6
|
16.1
|
269K | -3.95% | ||||
| Jun 15 | 17.7 | 17.7 |
18.1
|
17.1
|
215K | 1.72% | ||||
| Jun 14 | 17.4 | 17.4 |
17.6
|
16.6
|
131K | 2.35% | ||||
| Jun 13 | 17 | 16.2 |
17.3
|
16.1
|
269K | -6.59% | ||||
| Jun 10 | 18.2 | 18.1 |
18.5
|
17.8
|
162K | -3.7% | ||||
| Jun 9 | 18.9 | 19.5 |
19.7
|
18.8
|
163K | -4.06% | ||||
| Jun 8 | 19.7 | 19.2 |
20.4
|
18.9
|
171K | 1.55% | ||||
| Jun 7 | 19.4 | 20.7 |
20.9
|
19.2
|
236K | -8.92% | ||||
| Jun 6 | 21.3 | 21 |
21.8
|
20.6
|
287K | 3.90% | ||||
| Jun 3 | 20.5 | 20.8 |
21
|
20.4
|
166K | -2.84% | ||||
| Jun 2 | 21.1 | 20.3 |
21.65
|
20.1
|
230K | 3.94% | ||||
| Jun 1 | 20.3 | 22 |
22.3
|
20.2
|
211K | -7.73% | ||||
| May 31 | 22 | 22.5 |
23
|
21.7
|
258K | -2.22% | ||||
| May 27 | 22.5 | 22 |
22.65
|
22
|
177K | 2.74% | ||||
| May 26 | 21.9 | 21 |
22.2
|
20.8
|
260K | 4.29% | ||||
| May 25 | 21 | 20.9 |
21.4
|
20.7
|
217K | -0.94% | ||||
| May 24 | 21.2 | 22.5 |
22.9
|
20.8
|
250K | -8.62% | ||||
| May 23 | 23.2 | 25 |
25
|
22.5
|
247K | -2.52% | ||||
| May 20 | 23.8 | 24.9 |
25.1
|
23
|
198K | -3.25% | ||||
| May 19 | 24.6 | 24.4 |
25.5
|
24.1
|
169K | -0.4% | ||||
| May 18 | 24.7 | 25.8 |
26.4
|
24.1
|
150K | -5.36% | ||||
| May 17 | 26.1 | 26.8 |
27.05
|
25.5
|
149K | 1.95% | ||||
| May 16 | 25.6 | 27.4 |
27.4
|
25.5
|
196K | -6.91% | ||||
| May 13 | 27.5 | 25.5 |
27.7
|
25.3
|
194K | 10.89% | ||||
| May 12 | 24.8 | 23.1 |
25.2
|
22.31
|
200K | 4.64% | ||||
| May 11 | 23.7 | 26.1 |
26.7
|
23.5
|
235K | -9.54% | ||||
| May 10 | 26.2 | 27.8 |
28.2
|
25.3
|
168K | -3.68% | ||||
| May 9 | 27.2 | 29.7 |
29.85
|
27.1
|
168K | -11.97% | ||||
| May 6 | 30.9 | 30.5 |
32.15
|
29.8
|
167K | 0.65% | ||||
| May 5 | 30.7 | 33.2 |
33.6
|
30.2
|
170K | -10.76% | ||||
| May 4 | 34.4 | 33.4 |
34.7
|
31.2
|
230K | -0.86% | ||||
| May 3 | 34.7 | 34.8 |
35.1
|
33.4
|
177K | 0.58% | ||||
| May 2 | 34.5 | 33.2 |
34.6
|
32.05
|
203K | 4.23% | ||||
| Apr 29 | 33.1 | 33.7 |
36.6
|
33.1
|
196K | -2.65% | ||||
| Apr 28 | 34 | 33.5 |
34.3
|
31.9
|
133K | 2.41% | ||||
| Apr 27 | 33.2 | 33.7 |
34.95
|
32.9
|
130K | -2.06% | ||||
| Apr 26 | 33.9 | 35.8 |
35.8
|
33.7
|
115K | -5.83% | ||||
| Apr 25 | 36 | 34.7 |
36.6
|
34.6
|
131K | 2.86% | ||||
| Apr 22 | 35 | 35.7 |
36.8
|
34.2
|
114K | -2.78% | ||||
| Apr 21 | 36 | 38.8 |
39.6
|
35.5
|
126K | -4.76% | ||||
| Apr 20 | 37.8 | 38.8 |
39
|
37.29
|
73.1K | -2.07% | ||||
| Apr 19 | 38.6 | 37.7 |
39.7
|
37.15
|
91.7K | 1.85% | ||||
| Apr 18 | 37.9 | 40 |
40.35
|
37.25
|
162K | -6.19% | ||||
| Apr 14 | 40.4 | 42.5 |
42.7
|
40.2
|
114K | -4.49% | ||||
| Apr 13 | 42.3 | 40.9 |
42.45
|
40.2
|
121K | 3.68% | ||||
| Apr 12 | 40.8 | 41.9 |
42.4
|
40.2
|
123K | 0.25% | ||||
| Apr 11 | 40.7 | 41.8 |
41.8
|
39.7
|
191K | -3.55% | ||||
| Apr 8 | 42.2 | 44 |
45.2
|
41.85
|
140K | -4.95% | ||||
| Apr 7 | 44.4 | 46.4 |
47.5
|
43.32
|
158K | -4.52% | ||||
| Apr 6 | 46.5 | 48.1 |
48.5
|
45.75
|
238K | -5.1% | ||||
| Apr 5 | 49 | 48.1 |
50
|
47.95
|
323K | 1.03% | ||||
| Apr 4 | 48.5 | 44.8 |
49.2
|
44.8
|
206K | 9.73% | ||||
| Apr 1 | 44.2 | 44.9 |
45.55
|
42.61
|
277K | -1.78% | ||||
| Mar 31 | 45 | 47.9 |
48.1
|
44.7
|
318K | -4.26% | ||||
| Mar 30 | 47 | 46.6 |
49.05
|
46.1
|
266K | 0% | ||||
| Mar 29 | 47 | 44.5 |
47.45
|
44.2
|
242K | 6.58% | ||||
| Mar 28 | 44.1 | 41.4 |
45.3
|
41
|
245K | 6.78% | ||||
| Mar 25 | 41.3 | 41.6 |
43
|
40.4
|
217K | 0.24% | ||||
| Mar 24 | 41.2 | 38.9 |
41.7
|
38.9
|
220K | 6.74% | ||||
| Mar 23 | 38.6 | 37.7 |
39.1
|
36.9
|
126K | 2.12% | ||||
| Mar 22 | 37.8 | 37.2 |
38.6
|
37.2
|
122K | 1.34% | ||||
| Mar 21 | 37.3 | 38.9 |
40.2
|
37
|
265K | -4.11% | ||||
| Mar 18 | 38.9 | 36.1 |
38.9
|
36
|
615K | 8.06% | ||||
| Mar 17 | 36 | 34.3 |
36
|
33.6
|
177K | 4.05% | ||||
| Mar 16 | 34.6 | 31.6 |
34.7
|
31.6
|
227K | 9.49% | ||||
| Mar 15 | 31.6 | 30.2 |
31.7
|
29.55
|
143K | 4.29% | ||||
| Mar 14 | 30.3 | 29.9 |
32
|
29.3
|
267K | -6.48% | ||||
| Mar 11 | 32.4 | 33.5 |
33.9
|
32.2
|
141K | -2.99% | ||||
| Mar 10 | 33.4 | 32.2 |
33.4
|
31.65
|
159K | 1.52% | ||||
| Mar 9 | 32.9 | 31.7 |
33.2
|
31.3
|
144K | 6.82% | ||||
| Mar 8 | 30.8 | 30.6 |
31.8
|
28.45
|
201K | 1.99% | ||||
| Mar 7 | 30.2 | 29.5 |
33
|
29.5
|
322K | 3.42% | ||||
| Mar 4 | 29.2 | 30.6 |
32.15
|
29
|
210K | -6.41% | ||||
| Mar 3 | 31.2 | 32.7 |
33.29
|
30.95
|
157K | -3.7% | ||||
| Mar 2 | 32.4 | 32.6 |
32.6
|
31.5
|
110K | -0.92% | ||||
| Mar 1 | 32.7 | 34 |
34.3
|
32.25
|
135K | -3.25% | ||||
| Feb 28 | 33.8 | 35.4 |
35.6
|
32.9
|
217K | -3.43% | ||||
| Feb 25 | 35 | 35.7 |
35.85
|
33.65
|
171K | -0.85% | ||||
| Feb 24 | 35.3 | 31.5 |
35.3
|
30.9
|
212K | 6.33% | ||||
| Feb 23 | 33.2 | 35.1 |
35.4
|
33
|
144K | -2.35% | ||||
| Feb 22 | 34 | 36.4 |
36.8
|
33.2
|
261K | -9.09% | ||||
| Feb 18 | 37.4 | 35.4 |
37.8
|
35
|
211K | 3.89% | ||||
| Feb 17 | 36 | 37.2 |
40.05
|
35.7
|
263K | -4% | ||||
| Feb 16 | 37.5 | 32.8 |
38.2
|
32.7
|
598K | 16.46% | ||||
| Feb 15 | 32.2 | 31.3 |
32.5
|
30.8
|
339K | 5.57% | ||||
| Feb 14 | 30.5 | 30.65 |
31.6
|
30
|
164K | -0.33% | ||||
| Feb 11 | 30.6 | 32.1 |
33.2
|
30.3
|
363K | -4.67% | ||||
| Feb 10 | 32.1 | 34 |
34.3
|
31.75
|
355K | -7.49% | ||||
| Feb 9 | 34.7 | 35.5 |
35.7
|
34.1
|
345K | -0.86% | ||||
| Feb 8 | 35 | 35.9 |
36.15
|
34.1
|
171K | -0.57% | ||||
| Feb 7 | 35.2 | 35.7 |
37
|
34.8
|
181K | -0.85% | ||||
| Feb 4 | 35.5 | 34 |
36.1
|
33.4
|
131K | 4.72% | ||||
| Feb 3 | 33.9 | 34.4 |
35.5
|
33.51
|
112K | -4.51% | ||||
| Feb 2 | 35.5 | 36.3 |
36.3
|
34.6
|
189K | -1.11% | ||||
| Feb 1 | 35.9 | 35.7 |
36.4
|
34.1
|
250K | 1.99% | ||||
| Jan 31 | 35.2 | 30.4 |
35.2
|
30.4
|
211K | 16.56% | ||||
| Jan 28 | 30.2 | 29.7 |
31.1
|
28.6
|
247K | 1% | ||||
| Jan 27 | 29.9 | 31.1 |
31.42
|
29.2
|
331K | -2.92% | ||||
| Jan 26 | 30.8 | 32.6 |
33.3
|
30.5
|
302K | -2.53% | ||||
| Jan 25 | 31.6 | 32.1 |
33.6
|
30.7
|
293K | -3.95% | ||||
| Jan 24 | 32.9 | 33.5 |
33.5
|
30
|
388K | -4.91% | ||||
| Jan 21 | 34.6 | 36.3 |
36.5
|
34.3
|
235K | -4.95% | ||||
| Jan 20 | 36.4 | 37.5 |
39
|
36.3
|
217K | -1.36% | ||||
| Jan 19 | 36.9 | 38.1 |
38.1
|
36.6
|
148K | -2.38% | ||||
| Jan 18 | 37.8 | 39.5 |
40.3
|
37.7
|
161K | -5.97% | ||||
| Jan 14 | 40.2 | 40 |
41.1
|
39.1
|
170K | -1.95% | ||||
| Jan 13 | 41 | 43.05 |
43.5
|
40.9
|
135K | -4.65% | ||||
| Jan 12 | 43 | 45.5 |
46.35
|
43
|
137K | -4.44% | ||||
| Jan 11 | 45 | 44.4 |
45.45
|
43.6
|
115K | 2.04% | ||||
| Jan 10 | 44.1 | 45.1 |
45.36
|
43.2
|
155K | -3.71% | ||||
| Jan 7 | 45.8 | 48.4 |
49.45
|
45.8
|
121K | -5.37% | ||||
| Jan 6 | 48.4 | 49 |
49.83
|
46.6
|
194K | -1.83% | ||||
| Jan 5 | 49.3 | 51.45 |
52.7
|
48.4
|
236K | -4.83% | ||||
| Jan 4 | 51.8 | 54.75 |
54.75
|
51
|
135K | -4.07% | ||||
| Jan 3 | 54 | 52.65 |
55.4
|
52.4
|
159K | 3.85% | ||||
| Dec 31 | 52 | 52.5 |
54.3
|
51.59
|
167K | -1.7% | ||||
| Dec 30 | 52.9 | 50.9 |
54.5
|
50.7
|
223K | 2.92% | ||||
| Dec 29 | 51.4 | 53.2 |
53.2
|
50.6
|
200K | -3.38% | ||||
| Dec 28 | 53.2 | 55.3 |
55.5
|
52.6
|
159K | -3.45% | ||||
| Dec 27 | 55.1 | 53.8 |
55.8
|
53.25
|
214K | 2.42% | ||||
| Dec 23 | 53.8 | 53.2 |
54.5
|
52.3
|
271K | 1.32% | ||||
| Dec 22 | 53.1 | 53.6 |
54.1
|
52.2
|
235K | -2.03% | ||||
| Dec 21 | 54.2 | 54.2 |
54.9
|
52.7
|
194K | 2.07% | ||||
| Dec 20 | 53.1 | 54 |
55.3
|
52.8
|
190K | -4.5% | ||||
| Dec 17 | 55.6 | 58.5 |
58.7
|
55.1
|
2.1M | -6.08% | ||||
| Dec 16 | 59.2 | 62 |
64.3
|
58.6
|
348K | -4.36% | ||||
| Dec 15 | 61.9 | 59.5 |
62.4
|
57.7
|
291K | 4.74% | ||||
| Dec 14 | 59.1 | 58.4 |
61.41
|
58
|
205K | -1.01% | ||||
| Dec 13 | 59.7 | 58.8 |
60.85
|
57.6
|
285K | 2.75% | ||||
| Dec 10 | 58.1 | 61.75 |
61.95
|
57.7
|
258K | -4.6% | ||||
| Dec 9 | 60.9 | 64.2 |
66.3
|
60.9
|
147K | -6.6% | ||||
| Dec 8 | 65.2 | 64.8 |
66.6
|
63.5
|
158K | 0.31% | ||||
| Dec 7 | 65 | 62.5 |
66.6
|
62.3
|
232K | 5.86% | ||||
| Dec 6 | 61.4 | 60.8 |
63.05
|
58.9
|
219K | -2.23% | ||||
| Dec 3 | 62.8 | 64.3 |
65.19
|
60.05
|
219K | -2.33% | ||||
| Dec 2 | 64.3 | 64.9 |
66.3
|
62.7
|
136K | -1.53% | ||||
| Dec 1 | 65.3 | 68.6 |
71.6
|
65.1
|
210K | -3.97% | ||||
| Nov 30 | 68 | 67 |
70.65
|
65.1
|
244K | 0.29% | ||||
| Nov 29 | 67.8 | 66.5 |
69.3
|
64.7
|
299K | 2.88% | ||||
| Nov 26 | 65.9 | 61 |
66.3
|
60.7
|
259K | 4.27% | ||||
| Nov 24 | 63.2 | 60.4 |
63.2
|
60.1
|
136K | 1.94% | ||||
| Nov 23 | 62 | 63 |
65.1
|
59.7
|
240K | 0.49% | ||||
| Nov 22 | 61.7 | 66.3 |
66.8
|
60.3
|
273K | -6.66% | ||||
| Nov 19 | 66.1 | 64.3 |
69.7
|
64.3
|
229K | 1.38% | ||||
| Nov 18 | 65.2 | 67.1 |
67.5
|
63.4
|
153K | -2.83% | ||||
| Nov 17 | 67.1 | 71.8 |
72.2
|
66.7
|
173K | -6.93% | ||||
| Nov 16 | 72.1 | 74.45 |
75.9
|
71.3
|
137K | -4.88% | ||||
| Nov 15 | 75.8 | 71.3 |
77.15
|
71
|
341K | 7.06% | ||||
| Nov 12 | 70.8 | 71 |
71.48
|
69.6
|
125K | 1.72% | ||||
| Nov 11 | 69.6 | 69.8 |
71.2
|
67.8
|
150K | 1.90% | ||||
| Nov 10 | 68.3 | 75.6 |
75.6
|
68.1
|
266K | -11.41% | ||||
| Nov 9 | 77.1 | 77.1 |
79.5
|
70.5
|
426K | 7.98% | ||||
| Nov 8 | 71.4 | 68.3 |
72.8
|
68.3
|
190K | 5% | ||||
| Nov 5 | 68 | 70 |
70
|
67.52
|
134K | -1.88% | ||||
| Nov 4 | 69.3 | 70.7 |
71.96
|
68.6
|
109K | -2.67% | ||||
| Nov 3 | 71.2 | 70 |
72.2
|
69.4
|
161K | 1.42% | ||||
| Nov 2 | 70.2 | 67.9 |
70.3
|
66.3
|
172K | 4% | ||||
| Nov 1 | 67.5 | 63.2 |
67.5
|
62
|
204K | 9.58% | ||||
| Oct 29 | 61.6 | 64.4 |
64.6
|
61.5
|
177K | -3.45% | ||||
| Oct 28 | 63.8 | 65.4 |
66.55
|
63.3
|
273K | -1.39% | ||||
| Oct 27 | 64.7 | 67.2 |
68.5
|
63.5
|
225K | -3.43% | ||||
| Oct 26 | 67 | 71.4 |
73.5
|
67
|
268K | -4.29% | ||||
| Oct 25 | 70 | 65.9 |
71.2
|
65.9
|
197K | 6.87% | ||||
| Oct 22 | 65.5 | 68.3 |
69
|
64.5
|
183K | -5.07% | ||||
| Oct 21 | 69 | 68.1 |
70.1
|
67.8
|
57.1K | 1.02% | ||||
| Oct 20 | 68.3 | 70 |
70.4
|
67.7
|
65.7K | -2.98% | ||||
| Oct 19 | 70.4 | 67.7 |
71.05
|
67.7
|
151K | 4.76% | ||||
| Oct 18 | 67.2 | 70 |
70
|
64.9
|
178K | -3.17% | ||||
| Oct 15 | 69.4 | 70.5 |
71.88
|
69.2
|
61.2K | -0.29% | ||||
| Oct 14 | 69.6 | 70 |
72.9
|
69.4
|
82.9K | 0% | ||||
| Oct 13 | 69.6 | 68.2 |
69.6
|
67.2
|
61.5K | 2.65% | ||||
| Oct 12 | 67.8 | 68.2 |
69.5
|
67.6
|
57.8K | 0.15% | ||||
| Oct 11 | 67.7 | 68.2 |
70.4
|
67.1
|
199K | 0% | ||||
| Oct 8 | 67.7 | 71.3 |
71.7
|
67.2
|
93.8K | -4.65% | ||||
| Oct 7 | 71 | 72.3 |
73.7
|
70.9
|
111K | -1.39% | ||||
| Oct 6 | 72 | 72.8 |
73.99
|
71.6
|
58.2K | -1.5% | ||||
| Oct 5 | 73.1 | 73.3 |
75.9
|
72.9
|
115K | 2.09% | ||||
| Oct 4 | 71.6 | 73 |
73
|
70.3
|
77.8K | -2.05% | ||||
| Oct 1 | 73.1 | 73.3 |
74.7
|
71.6
|
42.4K | -0.14% | ||||
| Sep 30 | 73.2 | 74.4 |
74.8
|
71
|
64.4K | -0.81% | ||||
| Sep 29 | 73.8 | 75.4 |
75.9
|
73.6
|
64.0K | -1.86% | ||||
| Sep 28 | 75.2 | 76.2 |
77.55
|
74.3
|
66.9K | -2.34% | ||||
| Sep 27 | 77 | 72.8 |
77.4
|
71.8
|
93.0K | 5.62% | ||||
| Sep 24 | 72.9 | 74.4 |
75.4
|
72.7
|
74.0K | -3.32% | ||||
| Sep 23 | 75.4 | 75.6 |
75.6
|
73.7
|
114K | 0.40% | ||||
| Sep 22 | 75.1 | 76 |
78.05
|
74.75
|
102K | -0.66% | ||||
| Sep 21 | 75.6 | 76.3 |
77
|
74.9
|
69.7K | 0% | ||||
| Sep 20 | 75.6 | 76 |
76.5
|
74.21
|
96.0K | -4.42% | ||||
| Sep 17 | 79.1 | 79.7 |
80.2
|
77.3
|
161K | -0.5% | ||||
| Sep 16 | 79.5 | 77 |
79.6
|
74.3
|
138K | 2.19% | ||||
| Sep 15 | 77.8 | 75.5 |
79.4
|
74.1
|
108K | 2.37% | ||||
| Sep 14 | 76 | 77.5 |
78
|
75.34
|
88.5K | -1.43% | ||||
| Sep 13 | 77.1 | 78.6 |
80.6
|
75.9
|
125K | -1.28% | ||||
| Sep 10 | 78.1 | 80.7 |
80.9
|
77.8
|
72.0K | -2.86% | ||||
| Sep 9 | 80.4 | 78 |
81.5
|
76.1
|
113K | 2.68% | ||||
| Sep 8 | 78.3 | 79 |
80.6
|
76.8
|
143K | -0.76% | ||||
| Sep 7 | 78.9 | 83.1 |
83.9
|
78.3
|
176K | -5.17% | ||||
| Sep 3 | 83.2 | 84.1 |
86.41
|
82.7
|
120K | -2% | ||||
| Sep 2 | 84.9 | 87.2 |
87.8
|
84
|
104K | -2.75% | ||||
| Sep 1 | 87.3 | 84.6 |
88
|
82.6
|
89.1K | 3.93% | ||||
| Aug 31 | 84 | 83.5 |
87.5
|
81.3
|
149K | 0.60% | ||||
| Aug 30 | 83.5 | 91.5 |
92.4
|
82.9
|
159K | -8.24% | ||||
| Aug 27 | 91 | 87.1 |
91.3
|
85
|
194K | 4.12% | ||||
| Aug 26 | 87.4 | 86.8 |
89.5
|
84.2
|
131K | 0% | ||||
| Aug 25 | 87.4 | 91.9 |
92.1
|
86.8
|
179K | -4.79% | ||||
| Aug 24 | 91.8 | 90.8 |
94.5
|
89.1
|
217K | 0.77% | ||||
| Aug 23 | 91.1 | 83.9 |
91.5
|
83.2
|
146K | 9.10% | ||||
| Aug 20 | 83.5 | 77.8 |
85
|
74
|
327K | 6.23% | ||||
| Aug 19 | 78.6 | 80.7 |
81.9
|
76.9
|
153K | -2.6% | ||||
| Aug 18 | 80.7 | 84.4 |
84.8
|
79.8
|
130K | -3.24% | ||||
| Aug 17 | 83.4 | 88.8 |
89
|
82.1
|
127K | -7.23% | ||||
| Aug 16 | 89.9 | 97.6 |
97.6
|
89.7
|
79.6K | -7.89% | ||||
| Aug 13 | 97.6 | 103.4 |
103.5
|
97.5
|
54.9K | -6.69% | ||||
| Aug 12 | 104.6 | 103.2 |
105.8
|
100
|
58.4K | 2.45% | ||||
| Aug 11 | 102.1 | 100.9 |
102.3
|
96.7
|
55.6K | 3.87% | ||||
| Aug 10 | 98.3 | 102.9 |
106.4
|
96.3
|
81.6K | -0.3% | ||||
| Aug 9 | 98.6 | 98.1 |
99
|
94.4
|
79.5K | 2.28% | ||||
| Aug 6 | 96.4 | 99.9 |
100.5
|
96
|
62.7K | -2.53% | ||||
| Aug 5 | 98.9 | 94.3 |
99
|
91.61
|
59.7K | 6% | ||||
| Aug 4 | 93.3 | 89 |
94
|
86.2
|
75.5K | 5.90% | ||||
| Aug 3 | 88.1 | 90.8 |
90.8
|
86.1
|
64.4K | -2.97% | ||||
| Aug 2 | 90.8 | 91.9 |
93.8
|
90.7
|
29.7K | -1.2% | ||||
| Jul 30 | 91.9 | 94.3 |
96
|
91.4
|
32.4K | -3.16% | ||||
| Jul 29 | 94.9 | 95.1 |
95.27
|
92.1
|
52.9K | 0.74% | ||||
| Jul 28 | 94.2 | 89 |
94.9
|
88.8
|
56.3K | 5.49% | ||||
| Jul 27 | 89.3 | 94 |
95
|
87.5
|
76.1K | -4.7% | ||||
| Jul 26 | 93.7 | 94.1 |
96.9
|
89.1
|
54.8K | -0.43% | ||||
| Jul 23 | 94.1 | 96.7 |
96.7
|
91.6
|
65.2K | -2.59% | ||||
| Jul 22 | 96.6 | 101.9 |
102.4
|
96.1
|
51.0K | -5.66% | ||||
| Jul 21 | 102.4 | 102.2 |
105.34
|
101.5
|
47.8K | 0.49% | ||||
| Jul 20 | 101.9 | 102.8 |
104.4
|
96.7
|
144K | -0.49% | ||||
| Jul 19 | 102.4 | 105 |
107.3
|
100.2
|
100K | -5.71% | ||||
| Jul 16 | 108.6 | 111.3 |
113.2
|
107.5
|
50.0K | -2.43% | ||||
| Jul 15 | 111.3 | 110.3 |
117.5
|
108.5
|
60.4K | -0.89% | ||||
| Jul 14 | 112.3 | 120.3 |
120.3
|
109.4
|
167K | -6.42% | ||||
| Jul 13 | 120 | 124.4 |
124.4
|
118.5
|
115K | -3.92% | ||||
| Jul 12 | 124.9 | 123.5 |
125.8
|
120.2
|
45.1K | 1.22% | ||||
| Jul 9 | 123.4 | 119.6 |
125.2
|
117.8
|
43.2K | 3.70% | ||||
| Jul 8 | 119 | 115 |
121.4
|
115
|
47.2K | -0.42% | ||||
| Jul 7 | 119.5 | 120.6 |
121.5
|
115.6
|
48.4K | -0.25% | ||||
| Jul 6 | 119.8 | 124 |
124
|
118.5
|
53.3K | -2.84% | ||||
| Jul 2 | 123.3 | 123.5 |
124.8
|
117.5
|
75.6K | -0.16% | ||||
| Jul 1 | 123.5 | 126 |
127.4
|
120.7
|
89.8K | -1.12% | ||||
| Jun 30 | 124.9 | 125 |
126.43
|
123.1
|
53.6K | -0.95% | ||||
| Jun 29 | 126.1 | 125.7 |
133.2
|
122
|
128K | 1.69% | ||||
| Jun 28 | 124 | 126.5 |
129.3
|
122.5
|
55.6K | -1.74% | ||||
| Jun 25 | 126.2 | 131.4 |
132.6
|
125.3
|
429K | -3.07% | ||||
| Jun 24 | 130.2 | 133 |
138.3
|
128.6
|
98.0K | -1.14% | ||||
| Jun 23 | 131.7 | 133.5 |
134.4
|
124.9
|
113K | -1.13% | ||||
| Jun 22 | 133.2 | 130 |
133.6
|
124
|
172K | 3.34% | ||||
| Jun 21 | 128.9 | 122.1 |
129.8
|
118.2
|
274K | 6.27% | ||||
| Jun 18 | 121.3 | 112.9 |
122.79
|
112.9
|
659K | 5.94% | ||||
| Jun 17 | 114.5 | 110.3 |
118.4
|
109.9
|
283K | 2.78% | ||||
| Jun 16 | 111.4 | 112.9 |
116.9
|
110.35
|
273K | -1.68% | ||||
| Jun 15 | 113.3 | 114.7 |
116.7
|
110.5
|
83.2K | 0% | ||||
| Jun 14 | 113.3 | 130.9 |
131.8
|
111.7
|
174K | -10.72% | ||||
| Jun 11 | 126.9 | 128.2 |
129.8
|
121
|
78.2K | -2.46% | ||||
| Jun 10 | 130.1 | 129.9 |
131
|
123.5
|
124K | 1.80% | ||||
| Jun 9 | 127.8 | 144.6 |
145
|
126.8
|
180K | -11.74% | ||||
| Jun 8 | 144.8 | 135.7 |
149.9
|
132.7
|
204K | 7.66% | ||||
| Jun 7 | 134.5 | 128 |
139.2
|
128
|
221K | 6.66% | ||||
| Jun 4 | 126.1 | 121.2 |
130.8
|
121.2
|
139K | 4.47% | ||||
| Jun 3 | 120.7 | 119.2 |
123.7
|
116.4
|
97.0K | 0.84% | ||||
| Jun 2 | 119.7 | 116 |
121.1
|
112.6
|
92.0K | 1.70% | ||||
| Jun 1 | 117.7 | 114 |
118.5
|
111.6
|
98.2K | 5.47% | ||||
| May 28 | 111.6 | 112.7 |
115.13
|
110.4
|
62.5K | -1.33% | ||||
| May 27 | 113.1 | 110 |
113.4
|
106.8
|
72.5K | 3.67% | ||||
| May 26 | 109.1 | 103.7 |
111.5
|
103.7
|
92.3K | 5.61% | ||||
| May 25 | 103.3 | 104.3 |
107.5
|
99.5
|
82.0K | 0% | ||||
| May 24 | 103.3 | 102.9 |
104.1
|
100
|
71.3K | 1.67% | ||||
| May 21 | 101.6 | 98.2 |
103.6
|
95.5
|
68.0K | 5.50% | ||||
| May 20 | 96.3 | 96.6 |
100.8
|
95.1
|
65.3K | -0.1% | ||||
| May 19 | 96.4 | 91.6 |
96.5
|
90.61
|
48.6K | 1.47% | ||||
| May 18 | 95 | 97.1 |
99.4
|
92.2
|
107K | -2.36% | ||||
| May 17 | 97.3 | 90.9 |
98.5
|
90.6
|
64.1K | 7.40% | ||||
| May 14 | 90.6 | 87 |
92.5
|
85.5
|
68.7K | 7.60% | ||||
| May 13 | 84.2 | 93.2 |
93.52
|
82.75
|
128K | -8.18% | ||||
| May 12 | 91.7 | 92.6 |
95.8
|
91.1
|
56.3K | -4.78% | ||||
| May 11 | 96.3 | 90.2 |
97.2
|
85
|
121K | 2.23% | ||||
| May 10 | 94.2 | 101.8 |
102.5
|
93.4
|
115K | -8.19% | ||||
| May 7 | 102.6 | 109 |
111.98
|
102.3
|
132K | -5.7% | ||||
| May 6 | 108.8 | 110.2 |
112.8
|
100.1
|
212K | -1.09% | ||||
| May 5 | 110 | 111.8 |
116.1
|
109
|
119K | 2.52% | ||||
| May 4 | 107.3 | 103.7 |
107.5
|
95.5
|
145K | 0.75% | ||||
| May 3 | 106.5 | 109.3 |
110.2
|
105.1
|
74.5K | -2.29% | ||||
| Apr 30 | 109 | 106.7 |
112.9
|
105.99
|
71.9K | 0.37% | ||||
| Apr 29 | 108.6 | 116 |
117
|
103.1
|
132K | -5.24% | ||||
| Apr 28 | 114.6 | 109.9 |
116.2
|
107.5
|
146K | 3.24% | ||||
| Apr 27 | 111 | 102.3 |
111.7
|
102.23
|
140K | 8.72% | ||||
| Apr 26 | 102.1 | 97 |
103.5
|
96.9
|
161K | 6.24% | ||||
| Apr 23 | 96.1 | 92.4 |
96.4
|
91.5
|
78.8K | 6.19% | ||||
| Apr 22 | 90.5 | 90.9 |
96.63
|
89
|
117K | 0.11% | ||||
| Apr 21 | 90.4 | 82.5 |
91.7
|
82.5
|
117K | 7.24% | ||||
| Apr 20 | 84.3 | 83.5 |
87.5
|
82.1
|
95.4K | 0.96% | ||||
| Apr 19 | 83.5 | 87.1 |
90
|
82.3
|
99.5K | -4.02% | ||||
| Apr 16 | 87 | 83.5 |
89.4
|
81.5
|
101K | 6.10% | ||||
| Apr 15 | 82 | 84 |
86.7
|
80.3
|
97.3K | -2.38% | ||||
| Apr 14 | 84 | 88.2 |
90.5
|
82.7
|
118K | -5.62% | ||||
| Apr 13 | 89 | 88.2 |
89.8
|
87.2
|
70.4K | 0.45% | ||||
| Apr 12 | 88.6 | 93.2 |
93.2
|
86.2
|
139K | -5.04% | ||||
| Apr 9 | 93.3 | 96.2 |
97.9
|
91
|
198K | -5.18% | ||||
| Apr 8 | 98.4 | 99.5 |
102.1
|
89.5
|
480K | -0.3% | ||||
| Apr 7 | 98.7 | 86 |
112.3
|
85.7
|
3.4M | 25.73% | ||||
| Apr 6 | 78.5 | 78.6 |
80.15
|
75.6
|
137K | 2.88% | ||||
| Apr 5 | 76.3 | 89.9 |
89.9
|
75.5
|
143K | -12.8% | ||||
| Apr 1 | 87.5 | 88.4 |
88.8
|
85
|
46.4K | 2.94% | ||||
| Mar 31 | 85 | 85.9 |
87.2
|
80.85
|
81.9K | 1.55% | ||||
| Mar 30 | 83.7 | 82.6 |
85.05
|
79.5
|
81.7K | 0.48% | ||||
| Mar 29 | 83.3 | 87.8 |
90.1
|
81.1
|
161K | -7.34% | ||||
| Mar 26 | 89.9 | 87.5 |
90.9
|
86
|
94.7K | 5.39% | ||||
| Mar 25 | 85.3 | 80 |
85.5
|
78
|
155K | 4.66% | ||||
| Mar 24 | 81.5 | 97.7 |
98.9
|
78
|
319K | -15.02% | ||||
| Mar 23 | 95.9 | 102.1 |
102.7
|
94.4
|
152K | -4.29% | ||||
| Mar 22 | 100.2 | 102.8 |
104.4
|
97.5
|
119K | 0.60% | ||||
| Mar 19 | 99.6 | 98 |
100.4
|
92.1
|
214K | 2.57% | ||||
| Mar 18 | 97.1 | 102.3 |
102.5
|
96.7
|
159K | -3.19% | ||||
| Mar 17 | 100.3 | 103 |
104.06
|
98.1
|
165K | -5.64% | ||||
| Mar 16 | 106.3 | 115 |
115
|
104.1
|
145K | -5.34% | ||||
| Mar 15 | 112.3 | 117.8 |
118.9
|
111.5
|
88.4K | 0.36% | ||||
| Mar 12 | 111.9 | 113.8 |
121
|
109.6
|
192K | -6.75% | ||||
| Mar 11 | 120 | 107.9 |
121.2
|
105.6
|
151K | 15.94% | ||||
| Mar 10 | 103.5 | 107 |
108.5
|
100.8
|
173K | -3.27% | ||||
| Mar 9 | 107 | 106.9 |
111.9
|
106.2
|
88.7K | 2.20% | ||||
| Mar 8 | 104.7 | 119.9 |
121.2
|
103.1
|
218K | -12.97% | ||||
| Mar 5 | 120.3 | 112 |
122.5
|
101.1
|
195K | 5.71% | ||||
| Mar 4 | 113.8 | 118.6 |
119.9
|
105.5
|
239K | -5.09% | ||||
| Mar 3 | 119.9 | 124.1 |
127.5
|
115.5
|
222K | -2.12% | ||||
| Mar 2 | 122.5 | 130 |
132.5
|
121.6
|
107K | -5.41% | ||||
| Mar 1 | 129.5 | 137.3 |
139
|
127
|
116K | -4.22% | ||||
| Feb 26 | 135.2 | 132.8 |
137.5
|
117.8
|
184K | 1.43% | ||||
| Feb 25 | 133.3 | 138 |
140
|
130.2
|
69.0K | -3.34% | ||||
| Feb 24 | 137.9 | 140.3 |
143.1
|
136.5
|
59.6K | -0.07% | ||||
| Feb 23 | 138 | 133.6 |
149.2
|
122.5
|
226K | -3.5% | ||||
| Feb 22 | 143 | 149.4 |
159
|
142.5
|
175K | -2.99% | ||||
| Feb 19 | 147.4 | 150 |
153.5
|
146.25
|
94.1K | -0.41% | ||||
| Feb 18 | 148 | 142.2 |
150.1
|
135.3
|
142K | 1.02% | ||||
| Feb 17 | 146.5 | 150 |
150.42
|
140
|
117K | -2.59% | ||||
| Feb 16 | 150.4 | 148 |
153.9
|
145.1
|
85.6K | 2.45% | ||||
| Feb 12 | 146.8 | 147.1 |
149.21
|
143
|
47.7K | 0.55% | ||||
| Feb 11 | 146 | 152.5 |
156.5
|
145
|
125K | -5.13% | ||||
| Feb 10 | 153.9 | 155 |
163
|
150
|
228K | 0.52% | ||||
| Feb 9 | 153.1 | 140 |
158.7
|
135.1
|
327K | 9.20% | ||||
| Feb 8 | 140.2 | 141.2 |
143
|
140.1
|
102K | -1.2% | ||||
| Feb 5 | 141.9 | 141.2 |
142.5
|
138.1
|
86.5K | 1.50% | ||||
| Feb 4 | 139.8 | 136.9 |
142.7
|
135.8
|
193K | 5.35% | ||||
| Feb 3 | 132.7 | 134 |
139.5
|
131.8
|
104K | -0.67% | ||||
| Feb 2 | 133.6 | 122.5 |
133.8
|
121.3
|
96.9K | 8.88% | ||||
| Feb 1 | 122.7 | 119.8 |
123.6
|
115.5
|
160K | 4.51% | ||||
| Jan 29 | 117.4 | 118.5 |
120
|
114.8
|
102K | -2.09% | ||||
| Jan 28 | 119.9 | 119.1 |
120.6
|
116.5
|
61.7K | 2.92% | ||||
| Jan 27 | 116.5 | 121 |
123
|
116.3
|
155K | -6.2% | ||||
| Jan 26 | 124.2 | 129.7 |
130
|
123.8
|
137K | -2.82% | ||||
| Jan 25 | 127.8 | 134.9 |
135.8
|
126.8
|
117K | -4.13% | ||||
| Jan 22 | 133.3 | 132.7 |
133.9
|
129
|
69.6K | 0.68% | ||||
| Jan 21 | 132.4 | 134.5 |
134.9
|
130.6
|
73.9K | -1.56% | ||||
| Jan 20 | 134.5 | 136.4 |
138
|
133.6
|
71.4K | -2.68% | ||||
| Jan 19 | 138.2 | 135.1 |
139.1
|
132.5
|
91.5K | 2.29% | ||||
| Jan 15 | 135.1 | 139 |
139
|
131
|
98.4K | -1.75% | ||||
| Jan 14 | 137.5 | 141.5 |
147.7
|
137.1
|
147K | -2.83% | ||||
| Jan 13 | 141.5 | 135 |
144
|
135
|
142K | 5.99% | ||||
| Jan 12 | 133.5 | 133.4 |
135.8
|
132.1
|
105K | 1.14% | ||||
| Jan 11 | 132 | 133.3 |
137
|
131.5
|
119K | -0.98% | ||||
| Jan 8 | 133.3 | 138 |
139.8
|
132.5
|
122K | -3.82% | ||||
| Jan 7 | 138.6 | 140 |
142
|
136
|
118K | 1.84% | ||||
| Jan 6 | 136.1 | 130.5 |
142
|
130.5
|
154K | 2.56% | ||||
| Jan 5 | 132.7 | 128.1 |
134.3
|
127
|
120K | 2.08% | ||||
| Jan 4 | 130 | 138.5 |
139.5
|
122.6
|
205K | -3.7% | ||||
| Dec 31 | 135 | 139.5 |
139.8
|
131.1
|
152K | -3.5% | ||||
| Dec 30 | 139.9 | 142 |
146.7
|
139.1
|
125K | -0.14% | ||||
| Dec 29 | 140.1 | 149.3 |
149.3
|
135.5
|
215K | -6.16% | ||||
| Dec 28 | 149.3 | 167.9 |
169.6
|
147.8
|
369K | -8.12% | ||||
| Dec 24 | 162.5 | 169.4 |
177.3
|
154.2
|
433K | 1.56% | ||||
| Dec 23 | 160 | 152.2 |
161
|
141.8
|
867K | 15.69% | ||||
| Dec 22 | 138.3 | 145.4 |
152.5
|
132.7
|
1.5M | 37.20% | ||||
| Dec 21 | 100.8 | 101.1 |
101.4
|
100.3
|
11.7K | 0.30% | ||||
| Dec 18 | 100.5 | 100.1 |
100.5
|
100.1
|
905 | -0.2% | ||||
| Dec 17 | 100.7 | 102 |
102
|
100.7
|
408 | -0.1% | ||||
| Dec 16 | 100.8 | 100.7 |
101.1
|
100.4
|
9.6K | 0.10% | ||||
| Dec 15 | 100.7 | 101.7 |
102.6
|
100.5
|
11.8K | -0.49% | ||||
| Dec 14 | 101.2 | 100.5 |
101.9
|
100.4
|
23.9K | 1.25% | ||||
| Dec 11 | 99.95 | 100 |
100.4
|
99.75
|
7.7K | 0.05% | ||||
| Dec 10 | 99.9 | 99.9 |
100
|
99.5
|
4.5K | 0.40% | ||||
| Dec 9 | 99.5 | 98.5 |
99.9
|
98.3
|
11.2K | 1.02% | ||||
| Dec 8 | 98.5 | 98.4 |
99.9
|
98
|
15.0K | 0.82% | ||||
| Dec 7 | 97.7 | 97.7 |
98
|
97
|
2.9K | -0.31% | ||||
| Dec 4 | 98 | 97.7 |
98.2
|
97.6
|
3.4K | 0.20% | ||||
| Dec 3 | 97.8 | 97.2 |
98.2
|
97.2
|
692 | 0.20% | ||||
| Dec 2 | 97.6 | 98.5 |
98.5
|
97.5
|
2.4K | -0.41% | ||||
| Dec 1 | 98 | 97.7 |
98
|
97.5
|
1.8K | -0.51% | ||||
| Nov 30 | 98.5 | 97.5 |
98.5
|
97.31
|
6.8K | 1.03% | ||||
| Nov 27 | 97.5 | 96.9 |
97.5
|
96.9
|
233 | 0.21% | ||||
| Nov 25 | 97.3 | 97.5 |
97.5
|
96.8
|
599 | 0.11% | ||||
| Nov 24 | 97.19 | 97 |
97.3
|
96.5
|
109 | -1.13% | ||||
| Nov 20 | 98.3 | 97 |
98.3
|
97
|
110 | 0.92% | ||||
| Nov 19 | 97.4 | 98 |
98
|
96.6
|
106K | 0.52% | ||||
| Nov 18 | 96.9 | 97 |
97
|
96.6
|
343 | -0.31% | ||||
| Nov 17 | 97.2 | 97 |
97.7
|
96.9
|
58.5K | -2.8% | ||||
| Nov 16 | 100 | 96.85 |
100
|
96.6
|
36.4K | 3.63% | ||||
| Nov 13 | 96.5 | 97.9 |
97.9
|
96.5
|
93 | 0% | ||||
| Nov 11 | 96.5 | 96.72 |
96.9
|
96.5
|
261 | 0% | ||||
| Nov 10 | 96.5 | 96.89 |
97.1
|
96.4
|
281 | 0.42% | ||||
| Nov 9 | 96.1 | 96.3 |
96.3
|
96.1
|
3.9K | -0.1% | ||||
| Nov 6 | 96.2 | 96.65 |
96.65
|
96.1
|
375 | -0.52% | ||||
| Nov 5 | 96.7 | 95.85 |
96.7
|
95.85
|
430 | 0% | ||||
| Nov 4 | 96.7 | 96.2 |
96.7
|
95.97
|
5.0K | 0.52% | ||||
| Nov 3 | 96.2 | 95.9 |
96.4
|
95.9
|
140 | 0.21% | ||||
| Nov 2 | 96 | 99.5 |
99.5
|
95.7
|
1.1K | 0% | ||||
| Oct 30 | 96 | 96.35 |
96.35
|
95.4
|
20.3K | -0.52% | ||||
| Oct 29 | 96.5 | 96.21 |
96.5
|
96.21
|
34 | 0.52% | ||||
| Oct 28 | 96 | 96.1 |
96.3
|
96
|
20.3K | -0.31% | ||||
| Oct 27 | 96.3 | 96.5 |
96.5
|
96.3
|
1.8K | 0.01% | ||||
| Oct 26 | 96.29 | 96.72 |
96.72
|
96.2
|
636 | -0.22% | ||||
| Oct 23 | 96.5 | 97 |
97
|
96
|
40.1K | -0.41% | ||||
| Oct 21 | 96.9 | 96.9 |
96.9
|
96.9
|
0% | |||||
| Oct 20 | 96.9 | 96.5 |
96.9
|
96
|
36.7K | 0.23% | ||||
| Oct 19 | 96.68 | 96.68 |
96.68
|
96.68
|
10 | -0.33% | ||||
| Oct 14 | 97 | 97 |
97
|
96.4
|
1.0K | 0% | ||||
| Oct 9 | 97 | 97 |
97
|
97
|
10 | 0% | ||||