About
Profile
Friendly staff, brand name equipment, and a comfortable atmosphere, all for just $10 a month. These are just a few of the things that make us, well, us. And with more than 2,000 locations, we're one of the fastest growing health club franchises in the U.S
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PLNT
...
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.
- Planet Fitness shares flip-flop as Q4 results met with lackluster guidance
- Planet Fitness CFO Tom Fitzgerald to retire
- Planet Fitness beats Q4 top and bottom-line estimates
- Planet Fitness Q4 2023 Earnings Preview
- Soroban Capital adds Exelon, boosts Brookfield Corp.
- The retail sector has a major conference next week - watch these stocks
- Planet Fitness 3% higher as interim CEO buys shares
- Soroban Capital adds Brookfield Corp., reduces CSX in Q3
- Biggest stock movers today: BioMarin, Alteryx, Tripadvisor and more
- Planet Fitness rips 9% gain after issuing strong guidance
- Planet Fitness Non-GAAP EPS of $0.59 beats by $0.04, revenue of $277.6M beats by $9.42M
- Planet Fitness Q3 2023 Earnings Preview
- Planet Fitness a new 'Fresh Pick' at Baird on attractive business characteristics
- Planet Fitness tips that franchisee model changes are coming
- Peloton and Lululemon joined forces - analysts don't expect huge upside
- Consumer confidence has cracked over the last month - these retail stocks are already down 20%
- Planet Fitness drops to new low after JPMorgan pulls bull rating
- Planet Fitness CEO drama brings out bullish and bearish takes on the stock
- Planet Fitness CEO ousted after 30 years; Shares tumble
- Biggest stock movers today: Arm Holdings and Iovance Biotherapeutics and more
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | 0.26 / 0.2573 | 183.6M / 177.99M |
Beat! |
| November 4, 2021 | 0.25 / 0.1806 | 154.26M / 135.02M |
Beat! |
| August 9, 2021 | 0.21 / 0.2302 | 137.25M / 127.56M |
Beat! |
| May 6, 2021 | 0.1 / 0.1912 | 111.88M / 122.71M | |
| February 18, 2021 | 0.17 / 0.2259 | 133.77M / 137.12M | |
| November 5, 2020 | 0.02 / 0.1202 | 105.38M / 109.02M | |
| August 4, 2020 | -0.32 / -0.17 | 40.23M / 38.16M |
Beat! |
| May 5, 2020 | 0.16 / 0.34 | 127.23M / 153.2M | |
| February 25, 2020 | 0.44 / 0.41 | 191.51M / 189.62M |
Beat! |
| November 7, 2019 | 0.36 / 0.36 | 166.82M / 162.26M |
Beat! |
| August 6, 2019 | 0.45 / 0.41 | 181.66M / 167.8M |
Beat! |
| May 2, 2019 | 0.35 / 0.34 | 148.82M / 153.41M | |
| February 26, 2019 | 0.34 / 0.32 | 174.36M / 173.76M |
Beat! |
| November 6, 2018 | 0.28 / 0.24 | 136.66M / 126.1M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 82.63 | 82.84 |
82.96
|
81.24
|
588K | -0.6% | ||||
| May 1, 2023 | 83.13 | 83.14 |
84.48
|
82.69
|
945K | -0.01% | ||||
| Apr 28, 2023 | 83.14 | 81.97 |
84.06
|
81.51
|
942K | 1.33% | ||||
| Apr 27, 2023 | 82.05 | 80.07 |
82.27
|
79.26
|
1.1M | 2.69% | ||||
| Apr 26, 2023 | 79.9 | 78.83 |
80.73
|
78.78
|
1.1M | 1.59% | ||||
| Apr 25, 2023 | 78.65 | 78.83 |
79.78
|
78.3
|
805K | -0.09% | ||||
| Apr 24, 2023 | 78.72 | 78.73 |
79.57
|
78.49
|
697K | -1.04% | ||||
| Apr 21, 2023 | 79.55 | 77.8 |
79.76
|
77.61
|
779K | 2.53% | ||||
| Apr 20, 2023 | 77.59 | 77.19 |
78.12
|
77.11
|
565K | -0.33% | ||||
| Apr 19, 2023 | 77.85 | 77.53 |
77.96
|
76.9
|
708K | -0.36% | ||||
| Apr 18, 2023 | 78.13 | 77.12 |
78.49
|
76.88
|
753K | 1.89% | ||||
| Apr 17, 2023 | 76.68 | 76.66 |
77.42
|
76.29
|
661K | 0.18% | ||||
| Apr 14, 2023 | 76.54 | 77.14 |
77.88
|
76.03
|
595K | -0.91% | ||||
| Apr 13, 2023 | 77.24 | 76.94 |
77.74
|
76.4
|
397K | 0.65% | ||||
| Apr 12, 2023 | 76.74 | 79.64 |
79.64
|
76
|
1.4M | -3.02% | ||||
| Apr 11, 2023 | 79.13 | 78.45 |
80.14
|
78.14
|
812K | 1.36% | ||||
| Apr 10, 2023 | 78.07 | 76.13 |
78.36
|
76.13
|
890K | 2.86% | ||||
| Apr 6, 2023 | 75.9 | 75.83 |
75.95
|
74.97
|
564K | 0.09% | ||||
| Apr 5, 2023 | 75.83 | 75.73 |
76.15
|
74.51
|
789K | -0.73% | ||||
| Apr 4, 2023 | 76.39 | 76.45 |
76.61
|
74.19
|
1.0M | 0.04% | ||||
| Apr 3, 2023 | 76.36 | 77.42 |
77.62
|
75.97
|
764K | -1.69% | ||||
| Mar 31, 2023 | 77.67 | 77.34 |
78.13
|
76.46
|
721K | 1.25% | ||||
| Mar 30, 2023 | 76.71 | 76.55 |
77.61
|
76.14
|
602K | 1.44% | ||||
| Mar 29, 2023 | 75.62 | 76.81 |
76.89
|
75.18
|
507K | -0.51% | ||||
| Mar 28, 2023 | 76.01 | 75.95 |
76.82
|
75.22
|
473K | 0.29% | ||||
| Mar 27, 2023 | 75.79 | 74.36 |
76.57
|
74.3
|
864K | 1.77% | ||||
| Mar 24, 2023 | 74.47 | 74.12 |
74.68
|
73.22
|
705K | -0.28% | ||||
| Mar 23, 2023 | 74.68 | 75.73 |
76.62
|
74.04
|
597K | -0.93% | ||||
| Mar 22, 2023 | 75.38 | 76.81 |
77.69
|
75.32
|
771K | -1.67% | ||||
| Mar 21, 2023 | 76.66 | 75.69 |
77
|
75.37
|
907K | 2.86% | ||||
| Mar 20, 2023 | 74.53 | 74.13 |
74.93
|
73.68
|
782K | 0.72% | ||||
| Mar 17, 2023 | 74 | 75.77 |
76.41
|
73.5
|
697K | -2.91% | ||||
| Mar 16, 2023 | 76.22 | 74.63 |
76.9
|
74.06
|
642K | 1.18% | ||||
| Mar 15, 2023 | 75.33 | 74.09 |
75.65
|
73.13
|
885K | -0.15% | ||||
| Mar 14, 2023 | 75.44 | 77.03 |
77.18
|
74.82
|
654K | 0.39% | ||||
| Mar 13, 2023 | 75.15 | 75.48 |
76.29
|
74.55
|
908K | -2.21% | ||||
| Mar 10, 2023 | 76.85 | 77.53 |
77.53
|
75.49
|
891K | -1.12% | ||||
| Mar 9, 2023 | 77.72 | 80.57 |
80.82
|
77.43
|
747K | -3.72% | ||||
| Mar 8, 2023 | 80.72 | 81.45 |
81.45
|
79.11
|
747K | -0.42% | ||||
| Mar 7, 2023 | 81.06 | 82.07 |
82.49
|
80.85
|
448K | -1% | ||||
| Mar 6, 2023 | 81.88 | 80.72 |
82.71
|
80.72
|
729K | 1.45% | ||||
| Mar 3, 2023 | 80.71 | 80.88 |
81.51
|
80.35
|
468K | 0.45% | ||||
| Mar 2, 2023 | 80.35 | 79.23 |
80.52
|
78.27
|
618K | 0.69% | ||||
| Mar 1, 2023 | 79.8 | 80.84 |
82.15
|
79.61
|
663K | -1.54% | ||||
| Feb 28, 2023 | 81.05 | 80.49 |
82.03
|
80.3
|
747K | 0.70% | ||||
| Feb 27, 2023 | 80.49 | 81.84 |
82.13
|
80.19
|
738K | -0.14% | ||||
| Feb 24, 2023 | 80.6 | 83.76 |
84.25
|
79.14
|
1.5M | -3.23% | ||||
| Feb 23, 2023 | 83.29 | 82.51 |
84
|
79.11
|
2.3M | 5.28% | ||||
| Feb 22, 2023 | 79.11 | 76.11 |
79.54
|
76.11
|
1.9M | 3.78% | ||||
| Feb 21, 2023 | 76.23 | 76.47 |
77.51
|
75.93
|
1.3M | -1.7% | ||||
| Feb 17, 2023 | 77.55 | 80.03 |
80.14
|
76.89
|
1.7M | -3.39% | ||||
| Feb 16, 2023 | 80.27 | 82 |
82.44
|
80.25
|
1.2M | -4.64% | ||||
| Feb 15, 2023 | 84.18 | 82.97 |
84.66
|
82.61
|
1.1M | 1.36% | ||||
| Feb 14, 2023 | 83.05 | 82.22 |
83.33
|
81.88
|
741K | 0.73% | ||||
| Feb 13, 2023 | 82.45 | 81.63 |
82.59
|
81.11
|
481K | 1.43% | ||||
| Feb 10, 2023 | 81.29 | 79.57 |
81.43
|
79.25
|
609K | 1.22% | ||||
| Feb 9, 2023 | 80.31 | 84.09 |
84.4
|
80.15
|
742K | -3.54% | ||||
| Feb 8, 2023 | 83.26 | 82.18 |
83.4
|
81.65
|
586K | 1.01% | ||||
| Feb 7, 2023 | 82.43 | 81.34 |
82.55
|
80.19
|
697K | 0.92% | ||||
| Feb 6, 2023 | 81.68 | 81.08 |
82.98
|
81.08
|
1.0M | -0.29% | ||||
| Feb 3, 2023 | 81.92 | 82.39 |
83.51
|
81.29
|
843K | -1.86% | ||||
| Feb 2, 2023 | 83.47 | 84.95 |
85.9
|
83.15
|
910K | -0.39% | ||||
| Feb 1, 2023 | 83.8 | 84.35 |
84.92
|
82.37
|
543K | -1% | ||||
| Jan 31, 2023 | 84.65 | 83.2 |
84.68
|
82.62
|
785K | 2.63% | ||||
| Jan 30, 2023 | 82.48 | 81.67 |
82.95
|
81.57
|
590K | 0.17% | ||||
| Jan 27, 2023 | 82.34 | 83.06 |
83.48
|
82.24
|
501K | -1.07% | ||||
| Jan 26, 2023 | 83.23 | 82.37 |
83.31
|
81.89
|
700K | 1.75% | ||||
| Jan 25, 2023 | 81.8 | 79.99 |
81.91
|
79.29
|
810K | 1.24% | ||||
| Jan 24, 2023 | 80.8 | 80.19 |
81.74
|
80.15
|
977K | -0.09% | ||||
| Jan 23, 2023 | 80.87 | 79.3 |
81.18
|
78.49
|
1.7M | 2.08% | ||||
| Jan 20, 2023 | 79.22 | 81.05 |
81.6
|
79.12
|
1.4M | -1.55% | ||||
| Jan 19, 2023 | 80.47 | 82.4 |
82.73
|
79.33
|
2.8M | -2.98% | ||||
| Jan 18, 2023 | 82.94 | 83.23 |
84.38
|
82.37
|
745K | 0.45% | ||||
| Jan 17, 2023 | 82.57 | 83.22 |
83.71
|
82.44
|
878K | -1.34% | ||||
| Jan 13, 2023 | 83.69 | 83.5 |
85.25
|
83.5
|
738K | -0.13% | ||||
| Jan 12, 2023 | 83.8 | 84.48 |
84.48
|
82.7
|
920K | -0.49% | ||||
| Jan 11, 2023 | 84.21 | 83.71 |
84.96
|
83.14
|
1.3M | 1.40% | ||||
| Jan 10, 2023 | 83.05 | 81.82 |
83.29
|
80.13
|
761K | 0.84% | ||||
| Jan 9, 2023 | 82.36 | 80.28 |
82.87
|
80.28
|
1.1M | 3.18% | ||||
| Jan 6, 2023 | 79.82 | 78.49 |
80.08
|
77.52
|
792K | 2.25% | ||||
| Jan 5, 2023 | 78.06 | 77.49 |
79.15
|
77.07
|
1.2M | 0.10% | ||||
| Jan 4, 2023 | 77.98 | 78.51 |
79.41
|
77.56
|
1.0M | -0.22% | ||||
| Jan 3, 2023 | 78.15 | 80.29 |
82.33
|
77.99
|
1.3M | -0.82% | ||||
| Dec 30 | 78.8 | 78.48 |
79.44
|
78.25
|
402K | -0.48% | ||||
| Dec 29 | 79.18 | 77.47 |
79.27
|
77.18
|
459K | 2.72% | ||||
| Dec 28 | 77.08 | 77.49 |
78.47
|
76.88
|
449K | -0.28% | ||||
| Dec 27 | 77.3 | 79.01 |
79.07
|
76.98
|
479K | -2.31% | ||||
| Dec 23 | 79.13 | 78.15 |
79.48
|
77.57
|
498K | 1.10% | ||||
| Dec 22 | 78.27 | 78.03 |
78.39
|
76.95
|
839K | -0.32% | ||||
| Dec 21 | 78.52 | 76.59 |
79.6
|
76.59
|
782K | 3.57% | ||||
| Dec 20 | 75.81 | 74.98 |
76.19
|
74.62
|
870K | 0.73% | ||||
| Dec 19 | 75.26 | 75.49 |
75.6
|
74.3
|
821K | -0.38% | ||||
| Dec 16 | 75.55 | 75.75 |
76.48
|
75.38
|
915K | -1.36% | ||||
| Dec 15 | 76.59 | 77.16 |
77.65
|
75.81
|
808K | -1.81% | ||||
| Dec 14 | 78 | 77.14 |
79.36
|
76.84
|
1.1M | 0.93% | ||||
| Dec 13 | 77.28 | 78.59 |
78.96
|
75.55
|
1.0M | 2.72% | ||||
| Dec 12 | 75.23 | 75 |
76.65
|
74.67
|
697K | 0.40% | ||||
| Dec 9 | 74.93 | 76.26 |
76.82
|
74.71
|
572K | -2.26% | ||||
| Dec 8 | 76.66 | 76.55 |
77.13
|
75.42
|
612K | 0.86% | ||||
| Dec 7 | 76.01 | 75.14 |
76.84
|
75.14
|
597K | 0.58% | ||||
| Dec 6 | 75.57 | 77.18 |
77.59
|
74.99
|
588K | -2.38% | ||||
| Dec 5 | 77.41 | 78.05 |
78.81
|
77.36
|
772K | -1.53% | ||||
| Dec 2 | 78.61 | 78.53 |
79.36
|
77.78
|
357K | -1.08% | ||||
| Dec 1 | 79.47 | 78.79 |
80.23
|
78.43
|
802K | 1.42% | ||||
| Nov 30 | 78.36 | 77.51 |
78.38
|
76.47
|
1.1M | 1.59% | ||||
| Nov 29 | 77.13 | 76.97 |
77.57
|
76.48
|
703K | 0.47% | ||||
| Nov 28 | 76.77 | 75.73 |
77.19
|
75.71
|
667K | 0.55% | ||||
| Nov 25 | 76.35 | 75.62 |
76.91
|
75.51
|
334K | 1.11% | ||||
| Nov 23 | 75.51 | 73.32 |
76
|
73.32
|
684K | 2.89% | ||||
| Nov 22 | 73.39 | 73.59 |
74.14
|
72.68
|
619K | -0.31% | ||||
| Nov 21 | 73.62 | 74.06 |
75.29
|
72.88
|
704K | -1.83% | ||||
| Nov 18 | 74.99 | 74.25 |
75.31
|
73.93
|
874K | 2.91% | ||||
| Nov 17 | 72.87 | 73.36 |
73.99
|
72.25
|
797K | -2.78% | ||||
| Nov 16 | 74.95 | 76.53 |
76.53
|
74.21
|
944K | -2.29% | ||||
| Nov 15 | 76.71 | 73.48 |
76.95
|
73.48
|
1.2M | 6.48% | ||||
| Nov 14 | 72.04 | 70.5 |
73.16
|
70.17
|
1.1M | 1.21% | ||||
| Nov 11 | 71.18 | 73.39 |
73.49
|
70.92
|
1.1M | -1.48% | ||||
| Nov 10 | 72.25 | 70.81 |
72.6
|
68.86
|
1.1M | 5.32% | ||||
| Nov 9 | 68.6 | 67.12 |
70.21
|
67.07
|
1.5M | 2.51% | ||||
| Nov 8 | 66.92 | 67.77 |
69.59
|
65.5
|
3.5M | 8.58% | ||||
| Nov 7 | 61.63 | 63.11 |
63.31
|
61.04
|
1.3M | -1.58% | ||||
| Nov 4 | 62.62 | 65.06 |
65.61
|
61.5
|
881K | -2.28% | ||||
| Nov 3 | 64.08 | 63.25 |
64.72
|
63.05
|
546K | 0.06% | ||||
| Nov 2 | 64.04 | 65.09 |
66.47
|
63.7
|
1.0M | -2.23% | ||||
| Nov 1 | 65.5 | 66.43 |
66.5
|
64.42
|
1.2M | 0.03% | ||||
| Oct 31 | 65.48 | 63.26 |
65.79
|
62.9
|
1.2M | 3.18% | ||||
| Oct 28 | 63.46 | 61.66 |
63.49
|
60.98
|
586K | 3.19% | ||||
| Oct 27 | 61.5 | 61.14 |
62.52
|
60.57
|
645K | 1.38% | ||||
| Oct 26 | 60.66 | 61 |
62.64
|
60.38
|
622K | 0.05% | ||||
| Oct 25 | 60.63 | 59.08 |
60.9
|
59.01
|
1.6M | 5.41% | ||||
| Oct 24 | 57.52 | 57.84 |
58
|
55.96
|
862K | -0.5% | ||||
| Oct 21 | 57.81 | 58.91 |
59.07
|
56.63
|
1.2M | -1.98% | ||||
| Oct 20 | 58.98 | 60.55 |
61.63
|
58.55
|
782K | -2.83% | ||||
| Oct 19 | 60.7 | 60.01 |
61.47
|
59.89
|
837K | -0.18% | ||||
| Oct 18 | 60.81 | 62.09 |
62.48
|
60.28
|
552K | 0.25% | ||||
| Oct 17 | 60.66 | 60.47 |
60.75
|
60
|
668K | 2.16% | ||||
| Oct 14 | 59.38 | 61.72 |
62.59
|
59.32
|
465K | -2.77% | ||||
| Oct 13 | 61.07 | 59.09 |
61.81
|
58.31
|
719K | 0.96% | ||||
| Oct 12 | 60.49 | 61 |
61.18
|
59.59
|
698K | -0.61% | ||||
| Oct 11 | 60.86 | 60.12 |
60.97
|
58.2
|
1.1M | 1.06% | ||||
| Oct 10 | 60.22 | 61.37 |
61.58
|
59.94
|
1.0M | -1.1% | ||||
| Oct 7 | 60.89 | 61.54 |
61.92
|
60.28
|
977K | -2.03% | ||||
| Oct 6 | 62.15 | 61.76 |
63.05
|
61.52
|
950K | 0.15% | ||||
| Oct 5 | 62.06 | 61.04 |
62.75
|
61.04
|
947K | -0.08% | ||||
| Oct 4 | 62.11 | 59.57 |
62.16
|
59.51
|
1.5M | 6.43% | ||||
| Oct 3 | 58.36 | 58.14 |
59.43
|
57.66
|
931K | 1.21% | ||||
| Sep 30 | 57.66 | 56.52 |
58.46
|
55.85
|
1.1M | 1.23% | ||||
| Sep 29 | 56.96 | 57.79 |
58.1
|
55.94
|
1.2M | -3.13% | ||||
| Sep 28 | 58.8 | 58.01 |
59.12
|
57.5
|
900K | 1.92% | ||||
| Sep 27 | 57.69 | 57.84 |
59.12
|
56.61
|
1.4M | 1.98% | ||||
| Sep 26 | 56.57 | 58.52 |
58.95
|
56.55
|
1.9M | 1.23% | ||||
| Sep 23 | 55.88 | 56.31 |
56.65
|
54.15
|
2.0M | -2.77% | ||||
| Sep 22 | 57.47 | 60.48 |
60.6
|
57.18
|
1.4M | -5.57% | ||||
| Sep 21 | 60.86 | 63.07 |
63.35
|
60.76
|
1.5M | -3.43% | ||||
| Sep 20 | 63.02 | 64.68 |
65.01
|
62.44
|
847K | -2.84% | ||||
| Sep 19 | 64.86 | 64.66 |
66.11
|
64.61
|
1.0M | -1.1% | ||||
| Sep 16 | 65.58 | 67.11 |
67.11
|
64.94
|
1.3M | -3.69% | ||||
| Sep 15 | 68.09 | 68.99 |
70.26
|
67.83
|
629K | -2.14% | ||||
| Sep 14 | 69.58 | 69.73 |
70.11
|
68.12
|
628K | 0.13% | ||||
| Sep 13 | 69.49 | 70 |
70.99
|
69.1
|
647K | -3.1% | ||||
| Sep 12 | 71.71 | 71.81 |
72.7
|
71.4
|
593K | 0.60% | ||||
| Sep 9 | 71.28 | 70.46 |
71.44
|
70.04
|
653K | 2.05% | ||||
| Sep 8 | 69.85 | 67.07 |
69.85
|
66.36
|
971K | 2.98% | ||||
| Sep 7 | 67.83 | 64.75 |
67.89
|
64.75
|
969K | 4.61% | ||||
| Sep 6 | 64.84 | 66.09 |
66.5
|
64.41
|
844K | -1.47% | ||||
| Sep 2 | 65.81 | 66.3 |
66.73
|
64.61
|
956K | 0.08% | ||||
| Sep 1 | 65.76 | 66.62 |
67.11
|
64.82
|
1.6M | -2.94% | ||||
| Aug 31 | 67.75 | 70.39 |
70.57
|
67.62
|
1.2M | -3.2% | ||||
| Aug 30 | 69.99 | 73.04 |
73.06
|
69.54
|
1.3M | -4.22% | ||||
| Aug 29 | 73.07 | 73.58 |
74.47
|
72.98
|
814K | -2.1% | ||||
| Aug 26 | 74.64 | 77.66 |
77.66
|
74.32
|
769K | -3.64% | ||||
| Aug 25 | 77.46 | 77.48 |
77.63
|
76.04
|
347K | 0.83% | ||||
| Aug 24 | 76.82 | 76.08 |
77.49
|
76.06
|
441K | 0.80% | ||||
| Aug 23 | 76.21 | 74.96 |
77.14
|
74.96
|
788K | 1.95% | ||||
| Aug 22 | 74.75 | 76.22 |
76.65
|
74.63
|
637K | -3.75% | ||||
| Aug 19 | 77.66 | 77.1 |
78.42
|
77.04
|
842K | -0.73% | ||||
| Aug 18 | 78.23 | 77.7 |
78.37
|
77.26
|
530K | 0.54% | ||||
| Aug 17 | 77.81 | 77.48 |
78.29
|
76.97
|
445K | -1.19% | ||||
| Aug 16 | 78.75 | 77.62 |
79.37
|
77.41
|
594K | 0.64% | ||||
| Aug 15 | 78.25 | 76.3 |
78.59
|
75.88
|
741K | 2.03% | ||||
| Aug 12 | 76.69 | 75.01 |
77
|
75.01
|
873K | 2.65% | ||||
| Aug 11 | 74.71 | 78.25 |
79.13
|
73.48
|
1.7M | -3.11% | ||||
| Aug 10 | 77.11 | 77.55 |
78.79
|
76.8
|
776K | 0.86% | ||||
| Aug 9 | 76.45 | 79.94 |
79.94
|
73.23
|
2.0M | -5.72% | ||||
| Aug 8 | 81.09 | 80.92 |
82.96
|
80.53
|
925K | 1.05% | ||||
| Aug 5 | 80.25 | 79.41 |
81.42
|
79.37
|
587K | -0.05% | ||||
| Aug 4 | 80.29 | 81.4 |
81.82
|
80.25
|
571K | -1.15% | ||||
| Aug 3 | 81.22 | 79.97 |
81.64
|
79.61
|
599K | 2.81% | ||||
| Aug 2 | 79 | 78.25 |
79.25
|
78
|
341K | 0.16% | ||||
| Aug 1 | 78.87 | 78.41 |
79.39
|
77.03
|
421K | 0.08% | ||||
| Jul 29 | 78.81 | 79.79 |
79.79
|
78.25
|
619K | -1.39% | ||||
| Jul 28 | 79.92 | 78 |
80.15
|
77.5
|
572K | 2.32% | ||||
| Jul 27 | 78.11 | 77.7 |
78.32
|
76.62
|
670K | 2.06% | ||||
| Jul 26 | 76.53 | 76.74 |
76.96
|
75.08
|
641K | -1.25% | ||||
| Jul 25 | 77.5 | 79.2 |
79.71
|
77.27
|
691K | -2.38% | ||||
| Jul 22 | 79.39 | 79.99 |
80.59
|
78.61
|
482K | -0.48% | ||||
| Jul 21 | 79.77 | 78.85 |
80.16
|
77.93
|
736K | 0.42% | ||||
| Jul 20 | 79.44 | 77.56 |
79.94
|
77.56
|
864K | 2.42% | ||||
| Jul 19 | 77.56 | 75.32 |
77.83
|
75.32
|
786K | 3.10% | ||||
| Jul 18 | 75.23 | 75.41 |
76.66
|
75.11
|
1.1M | 0.28% | ||||
| Jul 15 | 75.02 | 73.77 |
75.11
|
73.48
|
695K | 3.60% | ||||
| Jul 14 | 72.41 | 71.17 |
72.64
|
71.17
|
551K | -0.17% | ||||
| Jul 13 | 72.53 | 70.12 |
72.84
|
69.86
|
611K | 1.31% | ||||
| Jul 12 | 71.59 | 71.69 |
72.97
|
70.91
|
794K | -0.22% | ||||
| Jul 11 | 71.75 | 72.28 |
73.22
|
71.55
|
605K | -1.78% | ||||
| Jul 8 | 73.05 | 72.8 |
73.67
|
71.72
|
675K | -0.12% | ||||
| Jul 7 | 73.14 | 71.62 |
73.34
|
71.08
|
686K | 3.76% | ||||
| Jul 6 | 70.49 | 71.5 |
72.47
|
69.3
|
660K | -1.44% | ||||
| Jul 5 | 71.52 | 68.14 |
71.74
|
67.7
|
937K | 3.22% | ||||
| Jul 1 | 69.29 | 68.38 |
69.87
|
67.89
|
599K | 1.88% | ||||
| Jun 30 | 68.01 | 67.34 |
69.1
|
65.86
|
742K | -0.5% | ||||
| Jun 29 | 68.35 | 69.09 |
69.28
|
67.72
|
617K | -1.77% | ||||
| Jun 28 | 69.58 | 71.6 |
73.4
|
68.75
|
917K | -2.04% | ||||
| Jun 27 | 71.03 | 71.61 |
71.68
|
69.74
|
828K | -0.82% | ||||
| Jun 24 | 71.62 | 68.02 |
72.14
|
68.02
|
1.1M | 6.12% | ||||
| Jun 23 | 67.49 | 65.47 |
67.8
|
64.86
|
815K | 3.91% | ||||
| Jun 22 | 64.95 | 64.8 |
66.21
|
64.8
|
905K | -0.61% | ||||
| Jun 21 | 65.35 | 65.91 |
66
|
64.29
|
1.0M | 0.45% | ||||
| Jun 17 | 65.06 | 61.73 |
65.47
|
61.69
|
1.1M | 5.84% | ||||
| Jun 16 | 61.47 | 62.57 |
62.65
|
61.11
|
989K | -4.58% | ||||
| Jun 15 | 64.42 | 64.27 |
65.7
|
63.92
|
795K | 1.29% | ||||
| Jun 14 | 63.6 | 64.1 |
64.94
|
63.26
|
840K | -1.03% | ||||
| Jun 13 | 64.26 | 66.38 |
66.72
|
63.92
|
988K | -6.87% | ||||
| Jun 10 | 69 | 70.03 |
70.71
|
67.79
|
642K | -2.03% | ||||
| Jun 9 | 70.43 | 71.69 |
71.69
|
69.83
|
754K | -2.04% | ||||
| Jun 8 | 71.9 | 72.44 |
73.24
|
71.8
|
565K | -1.13% | ||||
| Jun 7 | 72.72 | 69.71 |
72.88
|
69.2
|
742K | 3.65% | ||||
| Jun 6 | 70.16 | 72.05 |
72.47
|
70.13
|
545K | -1.63% | ||||
| Jun 3 | 71.32 | 71.07 |
72.33
|
70.64
|
602K | -0.72% | ||||
| Jun 2 | 71.84 | 69.84 |
71.92
|
69.84
|
857K | 2.66% | ||||
| Jun 1 | 69.98 | 70.56 |
71.12
|
68.99
|
699K | -0.55% | ||||
| May 31 | 70.37 | 70.52 |
70.74
|
69.18
|
1.1M | 0.43% | ||||
| May 27 | 70.07 | 67.47 |
70.12
|
67.47
|
833K | 4.26% | ||||
| May 26 | 67.21 | 65.9 |
68.01
|
65.86
|
715K | 2.83% | ||||
| May 25 | 65.36 | 62.59 |
66.49
|
62.59
|
931K | 2.99% | ||||
| May 24 | 63.46 | 65.53 |
66.29
|
63.06
|
785K | -4.94% | ||||
| May 23 | 66.76 | 65.23 |
66.86
|
62.86
|
1.5M | 2.41% | ||||
| May 20 | 65.19 | 68.19 |
68.27
|
64.11
|
1.4M | -3.88% | ||||
| May 19 | 67.82 | 68.98 |
69.61
|
67.41
|
1.6M | -2.5% | ||||
| May 18 | 69.56 | 70.13 |
70.98
|
68.82
|
1.4M | -2.69% | ||||
| May 17 | 71.48 | 73.72 |
74.29
|
70.63
|
776K | -0.72% | ||||
| May 16 | 72 | 72.36 |
72.85
|
71.15
|
935K | -0.81% | ||||
| May 13 | 72.59 | 71.42 |
73.26
|
71.42
|
1.1M | 2.96% | ||||
| May 12 | 70.5 | 68.96 |
70.83
|
68.37
|
1.8M | 0.69% | ||||
| May 11 | 70.02 | 69.02 |
72.18
|
68.11
|
2.7M | 3.32% | ||||
| May 10 | 67.77 | 71.16 |
72.55
|
67.39
|
2.2M | -1.78% | ||||
| May 9 | 69 | 74.06 |
75.07
|
68.5
|
1.7M | -7.85% | ||||
| May 6 | 74.88 | 75.9 |
76.19
|
72.77
|
917K | -1.4% | ||||
| May 5 | 75.94 | 78.87 |
79.25
|
75.46
|
436K | -4.78% | ||||
| May 4 | 79.75 | 79.32 |
79.93
|
76.56
|
727K | 0.34% | ||||
| May 3 | 79.48 | 81.39 |
81.4
|
77.92
|
629K | -1.78% | ||||
| May 2 | 80.92 | 80.2 |
80.97
|
77.88
|
716K | 1.11% | ||||
| Apr 29 | 80.03 | 81.32 |
83.06
|
80.01
|
631K | -2.12% | ||||
| Apr 28 | 81.76 | 80.13 |
82.13
|
79.07
|
743K | 3.02% | ||||
| Apr 27 | 79.36 | 79.66 |
81.05
|
78.75
|
676K | -0.49% | ||||
| Apr 26 | 79.75 | 83.42 |
83.96
|
79.75
|
823K | -4.69% | ||||
| Apr 25 | 83.67 | 81.63 |
83.94
|
81.2
|
542K | 1.75% | ||||
| Apr 22 | 82.23 | 82.48 |
83.31
|
82.09
|
666K | -1% | ||||
| Apr 21 | 83.06 | 86.71 |
87.04
|
82.87
|
713K | -2.32% | ||||
| Apr 20 | 85.03 | 87.42 |
88.31
|
84.95
|
568K | -2.07% | ||||
| Apr 19 | 86.83 | 85.43 |
87.04
|
85.43
|
667K | 1.97% | ||||
| Apr 18 | 85.15 | 86 |
86
|
84.06
|
569K | -1.32% | ||||
| Apr 14 | 86.29 | 85.33 |
86.54
|
85.33
|
453K | 1.24% | ||||
| Apr 13 | 85.23 | 83.05 |
85.61
|
82.78
|
725K | 3.76% | ||||
| Apr 12 | 82.14 | 81.88 |
83.73
|
81.62
|
525K | 1.27% | ||||
| Apr 11 | 81.11 | 80.33 |
81.88
|
80.13
|
481K | -0.06% | ||||
| Apr 8 | 81.16 | 81.16 |
82.43
|
79.68
|
443K | -0.02% | ||||
| Apr 7 | 81.18 | 81.16 |
81.73
|
79.31
|
1.0M | -0.72% | ||||
| Apr 6 | 81.77 | 82.71 |
83.17
|
80.32
|
758K | -2.55% | ||||
| Apr 5 | 83.91 | 84.98 |
85.24
|
82.3
|
692K | -0.57% | ||||
| Apr 4 | 84.39 | 85.07 |
85.1
|
83.81
|
518K | -0.35% | ||||
| Apr 1 | 84.69 | 83.75 |
84.94
|
83.06
|
601K | 0.25% | ||||
| Mar 31 | 84.48 | 84.95 |
86.18
|
84.06
|
513K | -0.61% | ||||
| Mar 30 | 85 | 85.92 |
86.18
|
84.59
|
754K | -1.76% | ||||
| Mar 29 | 86.52 | 85.99 |
87.45
|
85.4
|
1.0M | 1.98% | ||||
| Mar 28 | 84.84 | 85.15 |
85.57
|
84.09
|
917K | -0.33% | ||||
| Mar 25 | 85.12 | 84.87 |
86.23
|
84.24
|
901K | 1.18% | ||||
| Mar 24 | 84.13 | 85 |
85.06
|
83.25
|
1.7M | -0.44% | ||||
| Mar 23 | 84.5 | 83.99 |
85.46
|
83.69
|
728K | -0.32% | ||||
| Mar 22 | 84.77 | 85.01 |
85.79
|
84.02
|
968K | 0.05% | ||||
| Mar 21 | 84.73 | 86.3 |
86.3
|
83.63
|
709K | -1.97% | ||||
| Mar 18 | 86.43 | 86.01 |
87.79
|
85.47
|
1.4M | -0.18% | ||||
| Mar 17 | 86.59 | 85.6 |
87.13
|
84.92
|
696K | 0.01% | ||||
| Mar 16 | 86.58 | 84.36 |
86.71
|
83.68
|
778K | 4.26% | ||||
| Mar 15 | 83.04 | 82.87 |
84.77
|
81.73
|
714K | 2.48% | ||||
| Mar 14 | 81.03 | 81.84 |
82.92
|
79.29
|
913K | -1.03% | ||||
| Mar 11 | 81.87 | 84.21 |
84.61
|
81.87
|
1.1M | -1.53% | ||||
| Mar 10 | 83.14 | 78.83 |
83.62
|
78.44
|
982K | 3.36% | ||||
| Mar 9 | 80.44 | 81.16 |
81.85
|
80.08
|
866K | 2.59% | ||||
| Mar 8 | 78.41 | 74.61 |
80.28
|
74.03
|
1.6M | 6.05% | ||||
| Mar 7 | 73.94 | 79.15 |
79.31
|
73.72
|
2.4M | -6.91% | ||||
| Mar 4 | 79.43 | 81.1 |
81.1
|
78.25
|
879K | -2.52% | ||||
| Mar 3 | 81.48 | 85.56 |
85.74
|
81.28
|
753K | -4.07% | ||||
| Mar 2 | 84.94 | 82.7 |
85.64
|
82.24
|
1.2M | 3.84% | ||||
| Mar 1 | 81.8 | 84.67 |
85.53
|
81.01
|
1.3M | -3.34% | ||||
| Feb 28 | 84.63 | 84.29 |
85.1
|
82.73
|
1.4M | -1.62% | ||||
| Feb 25 | 86.02 | 89.06 |
90.76
|
84.12
|
2.1M | -3.62% | ||||
| Feb 24 | 89.25 | 83.39 |
90.99
|
81.74
|
2.4M | -0.41% | ||||
| Feb 23 | 89.62 | 92.75 |
93.16
|
89.25
|
1.0M | -1.73% | ||||
| Feb 22 | 91.2 | 90.99 |
93.35
|
90.5
|
1.4M | -1.57% | ||||
| Feb 18 | 92.65 | 92.41 |
94.67
|
92.28
|
632K | -0.24% | ||||
| Feb 17 | 92.87 | 94.57 |
96.29
|
92.72
|
1.4M | -3.08% | ||||
| Feb 16 | 95.82 | 94.7 |
96.44
|
94.2
|
583K | 0.31% | ||||
| Feb 15 | 95.52 | 93.58 |
95.89
|
92.77
|
1.0M | 3.68% | ||||
| Feb 14 | 92.13 | 91.95 |
94.54
|
91.57
|
893K | -0.15% | ||||
| Feb 11 | 92.27 | 94.9 |
95.13
|
90.95
|
916K | -2.63% | ||||
| Feb 10 | 94.76 | 91.78 |
96.68
|
91.37
|
651K | 1.11% | ||||
| Feb 9 | 93.72 | 94.5 |
97.04
|
93.3
|
1.3M | 0.39% | ||||
| Feb 8 | 93.36 | 88.39 |
93.54
|
88.19
|
1.1M | 5.62% | ||||
| Feb 7 | 88.39 | 87.37 |
89.79
|
86.11
|
947K | 1.69% | ||||
| Feb 4 | 86.92 | 85.39 |
87.78
|
84.84
|
520K | 1.59% | ||||
| Feb 3 | 85.56 | 87.14 |
88.03
|
85.11
|
866K | -3.26% | ||||
| Feb 2 | 88.44 | 89.63 |
90.86
|
87.99
|
1.0M | -0.9% | ||||
| Feb 1 | 89.24 | 89.38 |
89.72
|
87.23
|
676K | 0.68% | ||||
| Jan 31 | 88.64 | 84.68 |
88.64
|
84.44
|
1.2M | 4.73% | ||||
| Jan 28 | 84.64 | 81.29 |
84.64
|
80.07
|
790K | 4.20% | ||||
| Jan 27 | 81.23 | 81.77 |
83.62
|
80.6
|
1.1M | 0.46% | ||||
| Jan 26 | 80.86 | 84.55 |
85.16
|
79.88
|
686K | -2.28% | ||||
| Jan 25 | 82.75 | 83.78 |
84.89
|
81.41
|
947K | -2.99% | ||||
| Jan 24 | 85.3 | 81.5 |
85.59
|
79.19
|
1.4M | 1.73% | ||||
| Jan 21 | 83.85 | 82.27 |
85.17
|
81.61
|
1.2M | 0.95% | ||||
| Jan 20 | 83.06 | 83.28 |
85.9
|
82.84
|
1.4M | 0.85% | ||||
| Jan 19 | 82.36 | 84.59 |
85.26
|
81.59
|
842K | -2.44% | ||||
| Jan 18 | 84.42 | 85.83 |
86.08
|
83.09
|
1.2M | -2.72% | ||||
| Jan 14 | 86.78 | 89.11 |
89.29
|
85.04
|
1.3M | -3.17% | ||||
| Jan 13 | 89.62 | 92.7 |
93.11
|
89.32
|
1.3M | -3.24% | ||||
| Jan 12 | 92.62 | 94.9 |
97.33
|
92.26
|
1.4M | -0.54% | ||||
| Jan 11 | 93.12 | 88.67 |
94.32
|
88.65
|
1.4M | 5.13% | ||||
| Jan 10 | 88.58 | 90.51 |
90.6
|
86.32
|
894K | -2.94% | ||||
| Jan 7 | 91.26 | 90.98 |
93.03
|
90.6
|
774K | 0.76% | ||||
| Jan 6 | 90.57 | 91.02 |
91.98
|
88.77
|
609K | -0.24% | ||||
| Jan 5 | 90.79 | 94.12 |
94.83
|
90.51
|
803K | -4.02% | ||||
| Jan 4 | 94.59 | 92.91 |
95.28
|
92.61
|
1.2M | 2.77% | ||||
| Jan 3 | 92.04 | 92.09 |
93.32
|
91.36
|
791K | 1.61% | ||||
| Dec 31 | 90.58 | 90.75 |
91.76
|
90.05
|
339K | -0.82% | ||||
| Dec 30 | 91.33 | 90.68 |
92.42
|
90.68
|
378K | 0.52% | ||||
| Dec 29 | 90.86 | 91.3 |
91.8
|
90.56
|
285K | -0.5% | ||||
| Dec 28 | 91.32 | 91.8 |
92.75
|
91.2
|
412K | -0.72% | ||||
| Dec 27 | 91.98 | 90.81 |
92.11
|
89.71
|
666K | 1.11% | ||||
| Dec 23 | 90.97 | 90.07 |
91.5
|
88.95
|
603K | 1.86% | ||||
| Dec 22 | 89.31 | 86.31 |
89.72
|
85.64
|
972K | 3.62% | ||||
| Dec 21 | 86.19 | 82.35 |
86.42
|
82.18
|
816K | 5.86% | ||||
| Dec 20 | 81.42 | 80 |
81.82
|
79.07
|
1.1M | -0.86% | ||||
| Dec 17 | 82.13 | 80.85 |
82.64
|
79.08
|
1.3M | 1.27% | ||||
| Dec 16 | 81.1 | 84.41 |
84.41
|
80.49
|
773K | -3.11% | ||||
| Dec 15 | 83.7 | 85.9 |
85.96
|
82.25
|
1.3M | -2.79% | ||||
| Dec 14 | 86.1 | 85.21 |
86.46
|
84.21
|
845K | 0.78% | ||||
| Dec 13 | 85.43 | 86.98 |
87.38
|
84.84
|
670K | -2.82% | ||||
| Dec 10 | 87.91 | 88.4 |
88.55
|
86.04
|
787K | 0.10% | ||||
| Dec 9 | 87.82 | 88.35 |
89.92
|
87.29
|
439K | -1.47% | ||||
| Dec 8 | 89.13 | 86.73 |
89.34
|
86.4
|
736K | 3.53% | ||||
| Dec 7 | 86.09 | 86 |
88.16
|
85.75
|
747K | 1.93% | ||||
| Dec 6 | 84.46 | 81.75 |
85.99
|
80.25
|
1.2M | 4.79% | ||||
| Dec 3 | 80.6 | 82.41 |
82.41
|
79.27
|
861K | -1.87% | ||||
| Dec 2 | 82.14 | 78.89 |
82.77
|
78.52
|
1.0M | 4.36% | ||||
| Dec 1 | 78.71 | 83.41 |
84.11
|
78.7
|
1.1M | -3.65% | ||||
| Nov 30 | 81.69 | 83.75 |
84.42
|
81.06
|
1.1M | -3.92% | ||||
| Nov 29 | 85.02 | 86.51 |
87.61
|
84.96
|
1.1M | 0.62% | ||||
| Nov 26 | 84.5 | 85 |
85.5
|
83.41
|
1.1M | -6.59% | ||||
| Nov 24 | 90.46 | 89.1 |
90.92
|
88
|
811K | 0.75% | ||||
| Nov 23 | 89.79 | 89.58 |
89.86
|
87.89
|
1.0M | 0.90% | ||||
| Nov 22 | 88.99 | 91.01 |
91.37
|
87.92
|
984K | -1.17% | ||||
| Nov 19 | 90.04 | 89.42 |
91
|
88.22
|
1.1M | -1.09% | ||||
| Nov 18 | 91.03 | 92.24 |
92.53
|
89.39
|
650K | -0.84% | ||||
| Nov 17 | 91.8 | 91.41 |
92.09
|
90.71
|
710K | -0.22% | ||||
| Nov 16 | 92 | 92.53 |
93.76
|
91.5
|
812K | -0.29% | ||||
| Nov 15 | 92.27 | 92.99 |
93.64
|
91.29
|
1.2M | -0.01% | ||||
| Nov 12 | 92.28 | 90.68 |
92.57
|
90.03
|
1.2M | 2.07% | ||||
| Nov 11 | 90.41 | 91.09 |
91.63
|
89.13
|
671K | -1.08% | ||||
| Nov 10 | 91.4 | 94.2 |
95.24
|
90.94
|
806K | -3.29% | ||||
| Nov 9 | 94.51 | 95.89 |
96.87
|
94.21
|
986K | -1.46% | ||||
| Nov 8 | 95.91 | 96.38 |
96.64
|
95.36
|
1.1M | 0.19% | ||||
| Nov 5 | 95.73 | 97.99 |
99.6
|
95
|
2.6M | 3.77% | ||||
| Nov 4 | 92.25 | 91.27 |
94.3
|
87.5
|
4.2M | 11.67% | ||||
| Nov 3 | 82.61 | 82.19 |
83.76
|
81.9
|
1.2M | 0.17% | ||||
| Nov 2 | 82.47 | 83 |
84
|
81.75
|
1.1M | -0.49% | ||||
| Nov 1 | 82.88 | 80.1 |
83.15
|
79.9
|
719K | 4.19% | ||||
| Oct 29 | 79.55 | 78.36 |
79.57
|
78.36
|
468K | 0.54% | ||||
| Oct 28 | 79.12 | 79.74 |
80.48
|
79.04
|
458K | -0.8% | ||||
| Oct 27 | 79.76 | 80.37 |
80.48
|
78.56
|
442K | -0.4% | ||||
| Oct 26 | 80.08 | 79.57 |
80.24
|
79.05
|
423K | 1.37% | ||||
| Oct 25 | 79 | 79.59 |
79.68
|
78.43
|
447K | 0% | ||||
| Oct 22 | 79 | 79.25 |
79.75
|
78.5
|
556K | -0.57% | ||||
| Oct 21 | 79.45 | 77 |
79.91
|
77
|
658K | 3.05% | ||||
| Oct 20 | 77.1 | 80.89 |
80.89
|
76.91
|
1.4M | -4.99% | ||||
| Oct 19 | 81.15 | 81.26 |
81.63
|
80.56
|
432K | 0.42% | ||||
| Oct 18 | 80.81 | 81.02 |
81.02
|
79.21
|
629K | -0.27% | ||||
| Oct 15 | 81.03 | 83.14 |
83.46
|
80.79
|
421K | -1.34% | ||||
| Oct 14 | 82.13 | 80.02 |
82.51
|
79.98
|
578K | 3.54% | ||||
| Oct 13 | 79.32 | 80.09 |
80.09
|
78.43
|
490K | -1.16% | ||||
| Oct 12 | 80.25 | 79.44 |
80.96
|
79.36
|
389K | 0.80% | ||||
| Oct 11 | 79.61 | 79.21 |
80.9
|
79.21
|
404K | 0.37% | ||||
| Oct 8 | 79.32 | 79.79 |
79.99
|
78.59
|
478K | -0.49% | ||||
| Oct 7 | 79.71 | 80.53 |
81.22
|
78.7
|
839K | -0.45% | ||||
| Oct 6 | 80.07 | 80.25 |
81.43
|
79.94
|
690K | -1.69% | ||||
| Oct 5 | 81.45 | 82.01 |
83.77
|
81.41
|
677K | -0.48% | ||||
| Oct 4 | 81.84 | 83.74 |
83.9
|
81.54
|
994K | -1.5% | ||||
| Oct 1 | 83.09 | 80.08 |
84.27
|
79.53
|
1.4M | 5.78% | ||||
| Sep 30 | 78.55 | 78.43 |
79.22
|
78
|
672K | -0.03% | ||||
| Sep 29 | 78.57 | 80.23 |
80.69
|
78.11
|
614K | -1.48% | ||||
| Sep 28 | 79.75 | 80.17 |
80.98
|
79.54
|
640K | -0.92% | ||||
| Sep 27 | 80.49 | 81.6 |
82.43
|
80.21
|
560K | -1.22% | ||||
| Sep 24 | 81.48 | 79.24 |
81.72
|
78.56
|
523K | 2.53% | ||||
| Sep 23 | 79.47 | 79 |
80.78
|
78.97
|
961K | 1.09% | ||||
| Sep 22 | 78.61 | 76.45 |
79.61
|
76.33
|
775K | 3.05% | ||||
| Sep 21 | 76.28 | 78.26 |
78.92
|
76.18
|
882K | -1.31% | ||||
| Sep 20 | 77.29 | 76.9 |
78.35
|
75.94
|
658K | -1.43% | ||||
| Sep 17 | 78.41 | 79.08 |
79.72
|
77.96
|
1.0M | -0.46% | ||||
| Sep 16 | 78.77 | 78.28 |
79.1
|
77.66
|
578K | 0.55% | ||||
| Sep 15 | 78.34 | 78.61 |
78.61
|
77.03
|
705K | -0.65% | ||||
| Sep 14 | 78.85 | 78.47 |
79.47
|
77.36
|
486K | 0.81% | ||||
| Sep 13 | 78.22 | 77.8 |
78.94
|
76.86
|
800K | 1.15% | ||||
| Sep 10 | 77.33 | 78.99 |
79.27
|
77.27
|
474K | -1.73% | ||||
| Sep 9 | 78.69 | 76.83 |
78.88
|
76.56
|
798K | 2.19% | ||||
| Sep 8 | 77 | 77.96 |
78.13
|
76.62
|
610K | -0.8% | ||||
| Sep 7 | 77.62 | 76.49 |
78.19
|
75.99
|
861K | 1.49% | ||||
| Sep 3 | 76.48 | 78 |
78.16
|
76.15
|
769K | -2.57% | ||||
| Sep 2 | 78.5 | 79.77 |
80.06
|
78.4
|
811K | -1.68% | ||||
| Sep 1 | 79.84 | 81.6 |
81.87
|
79.78
|
759K | -1.8% | ||||
| Aug 31 | 81.3 | 81.33 |
81.78
|
79.79
|
814K | -0.33% | ||||
| Aug 30 | 81.57 | 82.39 |
82.77
|
81.23
|
1.3M | -0.68% | ||||
| Aug 27 | 82.13 | 80.27 |
82.19
|
79.84
|
1.2M | 2.66% | ||||
| Aug 26 | 80 | 79.06 |
80.11
|
78.82
|
1.1M | 0.81% | ||||
| Aug 25 | 79.36 | 77.81 |
80.03
|
76.93
|
1.4M | 2.39% | ||||
| Aug 24 | 77.51 | 75.33 |
78
|
75.32
|
1.4M | 5.16% | ||||
| Aug 23 | 73.71 | 70.68 |
73.75
|
70.68
|
984K | 5.10% | ||||
| Aug 20 | 70.13 | 68.98 |
70.17
|
67.89
|
1.1M | 1.65% | ||||
| Aug 19 | 68.99 | 70.88 |
71.12
|
68.35
|
1.9M | -3.56% | ||||
| Aug 18 | 71.54 | 73.46 |
73.46
|
71.28
|
1.6M | -2.05% | ||||
| Aug 17 | 73.04 | 74.95 |
75.08
|
72.28
|
1.1M | -3.44% | ||||
| Aug 16 | 75.64 | 76.09 |
76.09
|
74.3
|
873K | 0.75% | ||||
| Aug 13 | 75.08 | 76.4 |
76.4
|
74.55
|
663K | -1.04% | ||||
| Aug 12 | 75.87 | 75.67 |
75.93
|
74.71
|
758K | -0.05% | ||||
| Aug 11 | 75.91 | 74.9 |
75.95
|
73.88
|
1.1M | 1.09% | ||||
| Aug 10 | 75.09 | 71.26 |
75.48
|
71.26
|
1.9M | 1.12% | ||||
| Aug 9 | 74.26 | 75.48 |
75.76
|
72.69
|
2.2M | -1.76% | ||||
| Aug 6 | 75.59 | 76.45 |
76.9
|
75.16
|
849K | -0.58% | ||||
| Aug 5 | 76.03 | 73.06 |
76.39
|
72.72
|
1.0M | 4.58% | ||||
| Aug 4 | 72.7 | 72.81 |
73.68
|
72.48
|
1.1M | -1.02% | ||||
| Aug 3 | 73.45 | 77.09 |
77.09
|
71.22
|
1.8M | -1.24% | ||||
| Aug 2 | 74.37 | 75.8 |
76.71
|
74.09
|
790K | -1.14% | ||||
| Jul 30 | 75.23 | 75.06 |
76.75
|
74.92
|
939K | -0.93% | ||||
| Jul 29 | 75.94 | 76.7 |
77.61
|
75.88
|
728K | -0.04% | ||||
| Jul 28 | 75.97 | 75.71 |
76.57
|
73.9
|
740K | 0.88% | ||||
| Jul 27 | 75.31 | 75.99 |
76.69
|
74.48
|
796K | -1.04% | ||||
| Jul 26 | 76.1 | 75.18 |
76.28
|
74.78
|
711K | 0.93% | ||||
| Jul 23 | 75.4 | 74.48 |
75.78
|
74.2
|
1.0M | 2.14% | ||||
| Jul 22 | 73.82 | 72.64 |
74.1
|
71.54
|
886K | 1.15% | ||||
| Jul 21 | 72.98 | 72.52 |
74.13
|
71.88
|
1.2M | 1.73% | ||||
| Jul 20 | 71.74 | 69.61 |
72.29
|
68.17
|
1.5M | 3.36% | ||||
| Jul 19 | 69.41 | 71.8 |
71.85
|
68.68
|
2.0M | -5.37% | ||||
| Jul 16 | 73.35 | 74.25 |
74.45
|
72.9
|
1.3M | -0.29% | ||||
| Jul 15 | 73.56 | 72.9 |
74.08
|
72.6
|
1.3M | 0.89% | ||||
| Jul 14 | 72.91 | 73.28 |
74.74
|
72.89
|
1.4M | -0.72% | ||||
| Jul 13 | 73.44 | 73.53 |
73.63
|
72.06
|
1.6M | -0.49% | ||||
| Jul 12 | 73.8 | 73.42 |
74.2
|
72.94
|
470K | -0.08% | ||||
| Jul 9 | 73.86 | 73.31 |
74.37
|
72.5
|
757K | 2% | ||||
| Jul 8 | 72.41 | 71.92 |
73.13
|
70.28
|
1.4M | -0.69% | ||||
| Jul 7 | 72.91 | 73.58 |
74.55
|
71.88
|
1.1M | -1.5% | ||||
| Jul 6 | 74.02 | 74.4 |
74.6
|
73.28
|
892K | -0.64% | ||||
| Jul 2 | 74.5 | 75.67 |
75.79
|
74.36
|
579K | -1.22% | ||||
| Jul 1 | 75.42 | 75.84 |
76.68
|
75.27
|
693K | 0.23% | ||||
| Jun 30 | 75.25 | 74.72 |
75.35
|
73.93
|
686K | 0.80% | ||||
| Jun 29 | 74.65 | 74.67 |
75.12
|
74.27
|
884K | -0.63% | ||||
| Jun 28 | 75.12 | 77.84 |
77.88
|
74.86
|
916K | -3.84% | ||||
| Jun 25 | 78.12 | 76.87 |
78.27
|
76.12
|
889K | 1.63% | ||||
| Jun 24 | 76.87 | 78.55 |
78.89
|
76.14
|
604K | -1.31% | ||||
| Jun 23 | 77.89 | 76.81 |
78.34
|
76.55
|
670K | 1.06% | ||||
| Jun 22 | 77.07 | 76.21 |
77.42
|
75.51
|
731K | 1.25% | ||||
| Jun 21 | 76.12 | 75 |
76.33
|
74.21
|
921K | 2.35% | ||||
| Jun 18 | 74.37 | 73.53 |
74.99
|
73.43
|
1.0M | 0.20% | ||||
| Jun 17 | 74.22 | 72.85 |
75.23
|
72.24
|
1.3M | 1.64% | ||||
| Jun 16 | 73.02 | 74.46 |
74.55
|
71.84
|
1.1M | -2.09% | ||||
| Jun 15 | 74.58 | 76.24 |
76.24
|
74.48
|
711K | -1.65% | ||||
| Jun 14 | 75.83 | 75.27 |
76.06
|
74.82
|
741K | 0.89% | ||||
| Jun 11 | 75.16 | 76.63 |
76.99
|
74.64
|
643K | -0.96% | ||||
| Jun 10 | 75.89 | 76.32 |
76.41
|
74.61
|
1.1M | -0.41% | ||||
| Jun 9 | 76.2 | 76.95 |
77.15
|
76.05
|
756K | -0.69% | ||||
| Jun 8 | 76.73 | 75.22 |
76.93
|
74.92
|
659K | 2.57% | ||||
| Jun 7 | 74.81 | 75.4 |
75.81
|
74.16
|
654K | -0.78% | ||||
| Jun 4 | 75.4 | 75.93 |
76.34
|
73.84
|
948K | 0.27% | ||||
| Jun 3 | 75.2 | 75.9 |
75.9
|
73.94
|
966K | -1.36% | ||||
| Jun 2 | 76.24 | 77.51 |
77.72
|
75.86
|
1.0M | -1.79% | ||||
| Jun 1 | 77.63 | 78.35 |
79.55
|
77.58
|
989K | -1.45% | ||||
| May 28 | 78.77 | 79.65 |
79.96
|
78.35
|
446K | -1.13% | ||||
| May 27 | 79.67 | 80.43 |
80.71
|
79.22
|
633K | -0.71% | ||||
| May 26 | 80.24 | 79.29 |
80.65
|
79.05
|
599K | 1.57% | ||||
| May 25 | 79 | 78.89 |
79.79
|
78.12
|
777K | 0.69% | ||||
| May 24 | 78.46 | 78.16 |
79.38
|
77.6
|
757K | 1.20% | ||||
| May 21 | 77.53 | 78.29 |
78.68
|
77.37
|
490K | -0.05% | ||||
| May 20 | 77.57 | 76.6 |
78.6
|
76.11
|
981K | 1.12% | ||||
| May 19 | 76.71 | 77.43 |
77.43
|
75.67
|
813K | -2.42% | ||||
| May 18 | 78.61 | 78.65 |
80.9
|
78.6
|
1.2M | -0.42% | ||||
| May 17 | 78.94 | 78.01 |
79.56
|
77.69
|
1.1M | -0.15% | ||||
| May 14 | 79.06 | 77.16 |
80.3
|
77.07
|
1.1M | 3.28% | ||||
| May 13 | 76.55 | 73.5 |
77.28
|
73.49
|
1.5M | 4.59% | ||||
| May 12 | 73.19 | 76.56 |
77.42
|
72.91
|
924K | -5.1% | ||||
| May 11 | 77.12 | 76.5 |
78.04
|
76.01
|
1.1M | -1.42% | ||||
| May 10 | 78.23 | 76.87 |
79.21
|
75.58
|
1.4M | 1.41% | ||||
| May 7 | 77.14 | 76.37 |
79.63
|
76
|
2.2M | -4.27% | ||||
| May 6 | 80.58 | 81.34 |
81.78
|
79.45
|
1.5M | -1% | ||||
| May 5 | 81.39 | 82 |
82.81
|
81.3
|
752K | -0.27% | ||||
| May 4 | 81.61 | 81.48 |
81.71
|
79.87
|
1.0M | -1.08% | ||||
| May 3 | 82.5 | 84.54 |
84.79
|
82.42
|
1.3M | -1.77% | ||||
| Apr 30 | 83.99 | 83.72 |
84.14
|
82.62
|
853K | 0.07% | ||||
| Apr 29 | 83.93 | 85.02 |
85.26
|
83.05
|
513K | -0.64% | ||||
| Apr 28 | 84.47 | 84.99 |
85.48
|
83.82
|
568K | -0.69% | ||||
| Apr 27 | 85.06 | 85.95 |
87.04
|
84.62
|
724K | 0.44% | ||||
| Apr 26 | 84.69 | 85.15 |
85.21
|
83.05
|
986K | 1.05% | ||||
| Apr 23 | 83.81 | 85.26 |
85.4
|
82.86
|
802K | -1.38% | ||||
| Apr 22 | 84.98 | 83.37 |
86.66
|
83.37
|
1.0M | -1.86% | ||||
| Apr 21 | 86.59 | 84.18 |
86.79
|
84.1
|
595K | 3.01% | ||||
| Apr 20 | 84.06 | 86.65 |
87.04
|
82.62
|
827K | -3.16% | ||||
| Apr 19 | 86.8 | 88.15 |
89.18
|
86.68
|
835K | -1.7% | ||||
| Apr 16 | 88.3 | 88 |
88.54
|
87.37
|
722K | 1.68% | ||||
| Apr 15 | 86.84 | 85.32 |
87.8
|
85.27
|
1.2M | 1.88% | ||||
| Apr 14 | 85.24 | 87.12 |
87.55
|
84.67
|
1.2M | -1.46% | ||||
| Apr 13 | 86.5 | 84.91 |
86.92
|
83.35
|
927K | 1.17% | ||||
| Apr 12 | 85.5 | 85.52 |
86.84
|
84.79
|
1.2M | -0.28% | ||||
| Apr 9 | 85.74 | 85.88 |
86.1
|
84.35
|
1.4M | -0.56% | ||||
| Apr 8 | 86.22 | 80.91 |
86.7
|
80.36
|
2.9M | 5.82% | ||||
| Apr 7 | 81.48 | 82.89 |
83.48
|
81.24
|
889K | -0.88% | ||||
| Apr 6 | 82.2 | 79.05 |
82.88
|
79.05
|
1.1M | 3.06% | ||||
| Apr 5 | 79.76 | 80.14 |
80.6
|
79.33
|
904K | 1.58% | ||||
| Apr 1 | 78.52 | 78.03 |
78.91
|
77.47
|
924K | 1.58% | ||||
| Mar 31 | 77.3 | 76.38 |
77.96
|
75.9
|
900K | 2.17% | ||||
| Mar 30 | 75.66 | 75 |
76.8
|
74.67
|
1.0M | 0.85% | ||||
| Mar 29 | 75.02 | 77.31 |
78.67
|
74.55
|
1.2M | -3.35% | ||||
| Mar 26 | 77.62 | 75.98 |
77.82
|
75.04
|
984K | 2.41% | ||||
| Mar 25 | 75.79 | 72.67 |
76.2
|
71.35
|
1.5M | 3.13% | ||||
| Mar 24 | 73.49 | 76.25 |
78.14
|
72.74
|
1.8M | -2.6% | ||||
| Mar 23 | 75.45 | 77.55 |
77.73
|
75.11
|
844K | -3.26% | ||||
| Mar 22 | 77.99 | 78.24 |
78.94
|
77.29
|
925K | -0.46% | ||||
| Mar 19 | 78.35 | 80.15 |
80.5
|
77.78
|
1.4M | -2.77% | ||||
| Mar 18 | 80.58 | 82.46 |
83.78
|
80.21
|
989K | -3.16% | ||||
| Mar 17 | 83.21 | 81.45 |
83.56
|
80.71
|
661K | 1.31% | ||||
| Mar 16 | 82.13 | 84.53 |
84.53
|
81.14
|
639K | -2.19% | ||||
| Mar 15 | 83.97 | 81.01 |
84.53
|
80.36
|
1.7M | 4.91% | ||||
| Mar 12 | 80.04 | 81.38 |
82.66
|
79.75
|
1.3M | -1% | ||||
| Mar 11 | 80.85 | 81.73 |
83.08
|
80.63
|
806K | -1.13% | ||||
| Mar 10 | 81.77 | 81.7 |
83.19
|
80.48
|
1.1M | -0.1% | ||||
| Mar 9 | 81.85 | 86.6 |
87.52
|
81.81
|
1.7M | -4.53% | ||||
| Mar 8 | 85.73 | 84.12 |
88.16
|
83.63
|
2.3M | 2.74% | ||||
| Mar 5 | 83.44 | 81.36 |
83.67
|
76.91
|
2.0M | 3.61% | ||||
| Mar 4 | 80.53 | 84.66 |
85.4
|
79.67
|
1.8M | -6.35% | ||||
| Mar 3 | 85.99 | 83.98 |
87.01
|
83.21
|
1.5M | 2.90% | ||||
| Mar 2 | 83.57 | 84.72 |
85.14
|
82.84
|
945K | -1.29% | ||||
| Mar 1 | 84.66 | 87.92 |
89.98
|
84.4
|
1.6M | -1.66% | ||||
| Feb 26 | 86.09 | 88.94 |
89
|
84.2
|
1.3M | -2.88% | ||||
| Feb 25 | 88.64 | 89.08 |
90.34
|
86.11
|
2.5M | -0.05% | ||||
| Feb 24 | 88.68 | 84.52 |
89.87
|
84.52
|
2.4M | 5.60% | ||||
| Feb 23 | 83.98 | 81.74 |
84.71
|
79.33
|
2.0M | 2.98% | ||||
| Feb 22 | 81.55 | 78.38 |
83.5
|
77.32
|
1.7M | 3.89% | ||||
| Feb 19 | 78.5 | 77.91 |
81
|
76.46
|
2.7M | -1.59% | ||||
| Feb 18 | 79.77 | 77.91 |
81.35
|
77.17
|
1.6M | 1.33% | ||||
| Feb 17 | 78.72 | 75.58 |
79.57
|
74.49
|
1.1M | 2.82% | ||||
| Feb 16 | 76.56 | 77.66 |
78.45
|
76.32
|
1.3M | -0.7% | ||||
| Feb 12 | 77.1 | 76.63 |
77.37
|
75.51
|
810K | 0.74% | ||||
| Feb 11 | 76.53 | 78.54 |
79.05
|
76.3
|
1.2M | -2.01% | ||||
| Feb 10 | 78.1 | 79.4 |
80.12
|
77.45
|
816K | -2.04% | ||||
| Feb 9 | 79.73 | 78.95 |
80.18
|
78.64
|
939K | 1.28% | ||||
| Feb 8 | 78.72 | 77.78 |
80.07
|
77.78
|
1.0M | 1.20% | ||||
| Feb 5 | 77.79 | 74.86 |
81.24
|
74.12
|
3.2M | 5.02% | ||||
| Feb 4 | 74.07 | 74.51 |
75.11
|
73.61
|
3.0M | 0.94% | ||||
| Feb 3 | 73.38 | 73.74 |
74.77
|
72.85
|
1.3M | -0.14% | ||||
| Feb 2 | 73.48 | 74.72 |
75.69
|
73.34
|
1.6M | -0.03% | ||||
| Feb 1 | 73.5 | 72.7 |
74.15
|
71.68
|
1.2M | 2.08% | ||||
| Jan 29 | 72 | 74.94 |
75.79
|
71.76
|
1.5M | -4.75% | ||||
| Jan 28 | 75.59 | 75.13 |
76.95
|
74.6
|
1.6M | 2.79% | ||||
| Jan 27 | 73.54 | 72.9 |
75.74
|
71.25
|
2.3M | -0.69% | ||||
| Jan 26 | 74.05 | 78.24 |
78.24
|
73.29
|
2.3M | -4.2% | ||||
| Jan 25 | 77.3 | 77.3 |
79.73
|
75.45
|
2.2M | -2.56% | ||||
| Jan 22 | 79.33 | 79.95 |
81.28
|
78.97
|
1.1M | -1.99% | ||||
| Jan 21 | 80.94 | 80.04 |
81.53
|
78.34
|
1.3M | 1.61% | ||||
| Jan 20 | 79.66 | 80.43 |
81.19
|
78.98
|
1.1M | -0.56% | ||||
| Jan 19 | 80.11 | 81.26 |
81.63
|
79.48
|
925K | -1.21% | ||||
| Jan 15 | 81.09 | 82.03 |
82.4
|
79.39
|
1.2M | -1.34% | ||||
| Jan 14 | 82.19 | 83.45 |
84.21
|
81.14
|
1.1M | -0.64% | ||||
| Jan 13 | 82.72 | 83.51 |
83.93
|
82.11
|
1.4M | -1.23% | ||||
| Jan 12 | 83.75 | 83.01 |
84.33
|
82.51
|
1.1M | 1.22% | ||||
| Jan 11 | 82.74 | 80.14 |
83.56
|
79.18
|
1.6M | 1.62% | ||||
| Jan 8 | 81.42 | 79.66 |
81.44
|
79.11
|
935K | 2.31% | ||||
| Jan 7 | 79.58 | 78.28 |
81.74
|
77.9
|
1.3M | 2.71% | ||||
| Jan 6 | 77.48 | 74.41 |
79.13
|
73.79
|
1.4M | 3.62% | ||||
| Jan 5 | 74.77 | 73.85 |
76.01
|
72
|
1.5M | 1.14% | ||||
| Jan 4 | 73.93 | 76.9 |
77.22
|
73.14
|
1.9M | -4.77% | ||||
| Dec 31 | 77.63 | 78.19 |
78.55
|
76.55
|
657K | -0.53% | ||||
| Dec 30 | 78.04 | 76.43 |
78.92
|
76.43
|
623K | 2.23% | ||||
| Dec 29 | 76.34 | 76.9 |
77.33
|
75.61
|
527K | -0.38% | ||||
| Dec 28 | 76.63 | 78.75 |
78.97
|
75.74
|
960K | -1.43% | ||||
| Dec 24 | 77.74 | 78.24 |
78.79
|
76.96
|
250K | -0.97% | ||||
| Dec 23 | 78.5 | 77.27 |
78.72
|
77.04
|
933K | 2.20% | ||||
| Dec 22 | 76.81 | 74.9 |
78.32
|
73.48
|
1.3M | 3.16% | ||||
| Dec 21 | 74.46 | 73 |
75.72
|
72.59
|
1.1M | -0.71% | ||||
| Dec 18 | 74.99 | 74.66 |
75.75
|
74.1
|
1.3M | 0.39% | ||||
| Dec 17 | 74.7 | 74.8 |
75.42
|
73.74
|
924K | -0.28% | ||||
| Dec 16 | 74.91 | 73.29 |
75.27
|
72.97
|
928K | 2.41% | ||||
| Dec 15 | 73.15 | 76.2 |
76.81
|
72.68
|
1.9M | -3.94% | ||||
| Dec 14 | 76.15 | 77.74 |
79.37
|
75.7
|
1.4M | -0.05% | ||||
| Dec 11 | 76.19 | 76.9 |
78.16
|
75.23
|
921K | -1.74% | ||||
| Dec 10 | 77.54 | 76.57 |
77.65
|
76.15
|
805K | 0.28% | ||||
| Dec 9 | 77.32 | 76.51 |
79.6
|
76.51
|
1.8M | 2.10% | ||||
| Dec 8 | 75.73 | 74.32 |
76.11
|
73.87
|
864K | 1.30% | ||||
| Dec 7 | 74.76 | 74.8 |
74.95
|
73.68
|
765K | -0.48% | ||||
| Dec 4 | 75.12 | 74.75 |
75.2
|
72.63
|
972K | 1.24% | ||||
| Dec 3 | 74.2 | 74.75 |
75.94
|
74.05
|
686K | -0.47% | ||||
| Dec 2 | 74.55 | 74.5 |
75.33
|
73.57
|
910K | -0.75% | ||||
| Dec 1 | 75.11 | 73.5 |
75.22
|
72.56
|
1.3M | 2.96% | ||||
| Nov 30 | 72.95 | 72.4 |
73.08
|
70.55
|
913K | 0.95% | ||||
| Nov 27 | 72.26 | 72.32 |
73.26
|
71.53
|
562K | 0.08% | ||||
| Nov 25 | 72.2 | 74.04 |
74.19
|
71.45
|
1.2M | -3.32% | ||||
| Nov 24 | 74.68 | 70.73 |
75.67
|
70.7
|
3.0M | 8.06% | ||||
| Nov 23 | 69.11 | 66.5 |
69.5
|
65.46
|
1.6M | 4.25% | ||||
| Nov 20 | 66.29 | 66.92 |
67.3
|
65.41
|
1.5M | -0.63% | ||||
| Nov 19 | 66.71 | 66.37 |
67.33
|
64.86
|
1.8M | 0.32% | ||||
| Nov 18 | 66.5 | 68 |
68.72
|
66.29
|
2.6M | -2.29% | ||||
| Nov 17 | 68.06 | 70.07 |
70.46
|
67.95
|
2.4M | -4.13% | ||||
| Nov 16 | 70.99 | 73.35 |
73.8
|
69.15
|
3.1M | 2.29% | ||||
| Nov 13 | 69.4 | 71.92 |
72.43
|
68.45
|
2.3M | -3.18% | ||||
| Nov 12 | 71.68 | 72.31 |
73.67
|
70.76
|
2.0M | -4.12% | ||||
| Nov 11 | 74.76 | 73.04 |
74.81
|
71.25
|
2.6M | 2.38% | ||||
| Nov 10 | 73.02 | 77.99 |
77.99
|
72.75
|
2.3M | -6.47% | ||||
| Nov 9 | 78.07 | 78.11 |
86.5
|
77
|
6.4M | 16.19% | ||||
| Nov 6 | 67.19 | 63.05 |
67.72
|
63.05
|
2.4M | 0.93% | ||||
| Nov 5 | 66.57 | 67.49 |
68.25
|
65.19
|
1.4M | 0.17% | ||||
| Nov 4 | 66.46 | 64.41 |
68.26
|
62.32
|
1.5M | 3.97% | ||||
| Nov 3 | 63.92 | 60.11 |
64.58
|
59.79
|
1.5M | 7.75% | ||||
| Nov 2 | 59.32 | 60.04 |
60.79
|
58.78
|
2.0M | 0.08% | ||||
| Oct 30 | 59.27 | 60.29 |
60.52
|
57.9
|
1.7M | -2.18% | ||||
| Oct 29 | 60.59 | 58.8 |
61.37
|
58.7
|
947K | 2.28% | ||||
| Oct 28 | 59.24 | 62.12 |
62.12
|
59.19
|
2.0M | -7.37% | ||||
| Oct 27 | 63.95 | 65.4 |
65.86
|
63.41
|
1.2M | -2.14% | ||||
| Oct 26 | 65.35 | 67.46 |
67.46
|
64.24
|
1.1M | -4.49% | ||||
| Oct 23 | 68.42 | 67.51 |
68.86
|
66.43
|
1.4M | 1.98% | ||||
| Oct 22 | 67.09 | 64.88 |
67.67
|
64.72
|
1.1M | 3.22% | ||||
| Oct 21 | 65 | 64.55 |
65.56
|
63.87
|
1.0M | 0.95% | ||||
| Oct 20 | 64.39 | 64.1 |
65.65
|
62.77
|
1.7M | 1.90% | ||||
| Oct 19 | 63.19 | 65.6 |
66.18
|
63.12
|
1.7M | -3.14% | ||||
| Oct 16 | 65.24 | 65.88 |
66.49
|
65.19
|
963K | 0.06% | ||||
| Oct 15 | 65.2 | 63.68 |
65.59
|
63.55
|
928K | 0.84% | ||||
| Oct 14 | 64.66 | 65.95 |
66.56
|
64.37
|
874K | -1.61% | ||||
| Oct 13 | 65.72 | 68.1 |
68.85
|
65.69
|
1.0M | -3.81% | ||||
| Oct 12 | 68.32 | 68.48 |
68.48
|
66.86
|
1.3M | 1.07% | ||||
| Oct 9 | 67.6 | 66 |
68.62
|
65.9
|
1.5M | 2.61% | ||||
| Oct 8 | 65.88 | 65.51 |
66.25
|
65.3
|
980K | 0.70% | ||||
| Oct 7 | 65.42 | 63.58 |
65.62
|
62.28
|
1.4M | 4.89% | ||||
| Oct 6 | 62.37 | 62.98 |
64.68
|
62.18
|
1.5M | -0.18% | ||||
| Oct 5 | 62.48 | 62.8 |
63.04
|
61.65
|
1.0M | 0.42% | ||||
| Oct 2 | 62.22 | 60.92 |
63.27
|
60.83
|
1.9M | -2.06% | ||||
| Oct 1 | 63.53 | 62.73 |
64.85
|
62.27
|
2.2M | 3.10% | ||||
| Sep 30 | 61.62 | 59.48 |
62.18
|
59.36
|
2.6M | 4.60% | ||||
| Sep 29 | 58.91 | 61.44 |
61.47
|
58.86
|
1.1M | -3.93% | ||||
| Sep 28 | 61.32 | 60.99 |
61.98
|
60.19
|
1.6M | 2.49% | ||||
| Sep 25 | 59.83 | 59 |
60.18
|
58.12
|
1.3M | 0.69% | ||||
| Sep 24 | 59.42 | 59.46 |
60.32
|
57.97
|
1.9M | -0.74% | ||||
| Sep 23 | 59.86 | 58.77 |
60.47
|
58.72
|
2.8M | 2.59% | ||||
| Sep 22 | 58.35 | 56.26 |
58.69
|
56.15
|
1.4M | 4.01% | ||||
| Sep 21 | 56.1 | 55.88 |
56.55
|
53.55
|
1.6M | -2.25% | ||||
| Sep 18 | 57.39 | 59.63 |
59.99
|
56.83
|
1.8M | -4.37% | ||||
| Sep 17 | 60.01 | 60.29 |
61.13
|
59.02
|
1.5M | -3.19% | ||||
| Sep 16 | 61.99 | 61 |
62.74
|
59.53
|
1.3M | 1.62% | ||||
| Sep 15 | 61 | 59.45 |
61.53
|
59.12
|
2.0M | 4.67% | ||||
| Sep 14 | 58.28 | 57.73 |
58.48
|
56.9
|
1.9M | 3.44% | ||||
| Sep 11 | 56.34 | 58.04 |
58.19
|
54.65
|
1.4M | -2.26% | ||||
| Sep 10 | 57.64 | 60.55 |
61.66
|
57.55
|
1.8M | -5.6% | ||||
| Sep 9 | 61.06 | 61.05 |
61.88
|
60.94
|
1.2M | 0.05% | ||||
| Sep 8 | 61.03 | 60.7 |
62.72
|
60.27
|
1.4M | -2.2% | ||||
| Sep 4 | 62.4 | 62.11 |
62.96
|
58.65
|
1.4M | 1.94% | ||||
| Sep 3 | 61.21 | 62.41 |
63.98
|
60.63
|
1.2M | -1.32% | ||||
| Sep 2 | 62.03 | 63 |
63
|
61.02
|
1.1M | 1.84% | ||||
| Sep 1 | 60.91 | 60.27 |
61.64
|
59.78
|
1.2M | 0.20% | ||||
| Aug 31 | 60.79 | 63.13 |
63.59
|
60.78
|
1.3M | -4.54% | ||||
| Aug 28 | 63.68 | 61.55 |
63.98
|
61.15
|
1.6M | 4.46% | ||||
| Aug 27 | 60.96 | 58.71 |
62.91
|
58.7
|
1.7M | 4.63% | ||||
| Aug 26 | 58.26 | 58.61 |
58.79
|
57.43
|
976K | -0.36% | ||||
| Aug 25 | 58.47 | 59.12 |
59.22
|
57.24
|
1.1M | -0.19% | ||||
| Aug 24 | 58.58 | 57.85 |
58.88
|
57.21
|
1.7M | 3.85% | ||||
| Aug 21 | 56.41 | 54.45 |
56.66
|
54.45
|
1.6M | 2.86% | ||||
| Aug 20 | 54.84 | 53.28 |
55.28
|
52.68
|
1.1M | 2.24% | ||||
| Aug 19 | 53.64 | 54.75 |
55
|
53.41
|
961K | -2.21% | ||||
| Aug 18 | 54.85 | 55.73 |
55.79
|
53.4
|
1.6M | -1.35% | ||||
| Aug 17 | 55.6 | 55.31 |
56.82
|
53.74
|
2.3M | 0.82% | ||||
| Aug 14 | 55.15 | 55.83 |
56.15
|
54.89
|
1.4M | -2.34% | ||||
| Aug 13 | 56.47 | 56.21 |
57.05
|
56.1
|
1.1M | -0.35% | ||||
| Aug 12 | 56.67 | 57.05 |
57.44
|
56.14
|
2.2M | 0.60% | ||||
| Aug 11 | 56.33 | 55.8 |
57.6
|
54.57
|
2.4M | 3.02% | ||||
| Aug 10 | 54.68 | 51.25 |
56
|
51.25
|
2.3M | 7.34% | ||||
| Aug 7 | 50.94 | 51.25 |
51.85
|
50.48
|
1.4M | -0.6% | ||||
| Aug 6 | 51.25 | 49.61 |
52.68
|
49.42
|
2.4M | 2.56% | ||||
| Aug 5 | 49.97 | 51.38 |
52.68
|
49.77
|
4.5M | -6.84% | ||||
| Aug 4 | 53.64 | 50.96 |
53.95
|
50.6
|
3.2M | 5.74% | ||||
| Aug 3 | 50.73 | 52.05 |
52.09
|
50.38
|
2.9M | -2.82% | ||||
| Jul 31 | 52.2 | 53.18 |
53.18
|
51.7
|
2.1M | -1.68% | ||||
| Jul 30 | 53.09 | 53.92 |
54.01
|
52.2
|
2.3M | -3.21% | ||||
| Jul 29 | 54.85 | 54 |
56.57
|
53.99
|
2.0M | 1.91% | ||||
| Jul 28 | 53.82 | 54.21 |
54.94
|
53.65
|
1.7M | -1.5% | ||||
| Jul 27 | 54.64 | 53.62 |
55.34
|
53.4
|
1.7M | 0.13% | ||||
| Jul 24 | 54.57 | 55.65 |
55.85
|
53.9
|
1.3M | -2.97% | ||||
| Jul 23 | 56.24 | 57.22 |
58.05
|
55.55
|
1.1M | -2.31% | ||||
| Jul 22 | 57.57 | 57.6 |
58.33
|
57.26
|
883K | -1.1% | ||||
| Jul 21 | 58.21 | 58.42 |
59.08
|
57.9
|
1.5M | 1.34% | ||||
| Jul 20 | 57.44 | 58.69 |
59.02
|
56.88
|
1.9M | -2.33% | ||||
| Jul 17 | 58.81 | 59 |
59.4
|
57.55
|
2.6M | 0.48% | ||||
| Jul 16 | 58.53 | 58.75 |
59.51
|
57.88
|
1.2M | -2.76% | ||||
| Jul 15 | 60.19 | 58.91 |
60.89
|
58.4
|
2.6M | 9.48% | ||||
| Jul 14 | 54.98 | 54.5 |
55.99
|
53.89
|
2.0M | 0.05% | ||||
| Jul 13 | 54.95 | 57.68 |
58.44
|
54.8
|
2.0M | -3.78% | ||||
| Jul 10 | 57.11 | 56.47 |
58.28
|
55.28
|
1.9M | 1.75% | ||||
| Jul 9 | 56.13 | 57.77 |
57.83
|
54.04
|
1.5M | -2.42% | ||||
| Jul 8 | 57.52 | 56.61 |
59.37
|
56.52
|
2.2M | 2.37% | ||||
| Jul 7 | 56.19 | 60.75 |
60.91
|
55.88
|
3.7M | -8.77% | ||||
| Jul 6 | 61.59 | 61.81 |
62.7
|
60.41
|
1.4M | 1.85% | ||||
| Jul 2 | 60.47 | 63.78 |
64.09
|
60.38
|
1.2M | -2.77% | ||||
| Jul 1 | 62.19 | 61.73 |
64.61
|
61.22
|
1.7M | 2.67% | ||||
| Jun 30 | 60.57 | 59.02 |
60.78
|
58.03
|
1.6M | 1.76% | ||||
| Jun 29 | 59.52 | 62.28 |
62.4
|
57.74
|
3.4M | -3.41% | ||||
| Jun 26 | 61.62 | 64.27 |
64.36
|
60.86
|
3.1M | -5.01% | ||||
| Jun 25 | 64.87 | 64.82 |
65.61
|
63.07
|
1.5M | -1.13% | ||||
| Jun 24 | 65.61 | 67.5 |
67.93
|
63.05
|
2.7M | -3.7% | ||||
| Jun 23 | 68.13 | 64.5 |
68.14
|
63.55
|
1.8M | 6.60% | ||||
| Jun 22 | 63.91 | 66.05 |
66.06
|
63.32
|
1.9M | -3.37% | ||||
| Jun 19 | 66.14 | 66.92 |
68.38
|
64.97
|
1.9M | -0.33% | ||||
| Jun 18 | 66.36 | 66.11 |
67.62
|
65.41
|
1.6M | -0.85% | ||||
| Jun 17 | 66.93 | 69.31 |
69.57
|
66.88
|
1.2M | -3.03% | ||||
| Jun 16 | 69.02 | 71.96 |
72.07
|
68.12
|
1.7M | 0.60% | ||||
| Jun 15 | 68.61 | 62.89 |
69.75
|
62.6
|
1.7M | 2.56% | ||||
| Jun 12 | 66.9 | 68.33 |
68.91
|
64.91
|
1.2M | 2.45% | ||||
| Jun 11 | 65.3 | 64.61 |
67.9
|
64.06
|
2.8M | -6.53% | ||||
| Jun 10 | 69.86 | 71.06 |
71.14
|
67.27
|
2.1M | -0.58% | ||||
| Jun 9 | 70.27 | 71.21 |
72.93
|
69.75
|
2.3M | -3.7% | ||||
| Jun 8 | 72.97 | 77.85 |
77.85
|
72.06
|
2.1M | -2.9% | ||||
| Jun 5 | 75.15 | 78.7 |
80.6
|
74.24
|
2.7M | 2.18% | ||||
| Jun 4 | 73.55 | 75.94 |
75.94
|
73.18
|
3.2M | -4.7% | ||||
| Jun 3 | 77.18 | 75.51 |
78.16
|
75.01
|
3.5M | 4.33% | ||||
| Jun 2 | 73.98 | 69 |
74.46
|
68.54
|
5.1M | 9.45% | ||||
| Jun 1 | 67.59 | 64.85 |
69.11
|
64.47
|
3.1M | 4.58% | ||||
| May 29 | 64.63 | 64.4 |
65.88
|
63.96
|
1.9M | -0.55% | ||||
| May 28 | 64.99 | 64.63 |
66.58
|
64.27
|
1.6M | -0.28% | ||||
| May 27 | 65.17 | 64.84 |
65.87
|
60.69
|
2.4M | 3.07% | ||||
| May 26 | 63.23 | 66.06 |
66.88
|
63.21
|
2.1M | 0.43% | ||||
| May 22 | 62.96 | 61.66 |
63.8
|
60.81
|
1.7M | 2.62% | ||||
| May 21 | 61.35 | 61 |
61.64
|
59.29
|
2.9M | 0.71% | ||||
| May 20 | 60.92 | 58.78 |
61.42
|
58.59
|
2.8M | 5.87% | ||||
| May 19 | 57.54 | 58.1 |
59.09
|
56.69
|
2.7M | -0.28% | ||||
| May 18 | 57.7 | 56.82 |
59.69
|
55.94
|
3.2M | 10.28% | ||||
| May 15 | 52.32 | 50 |
53.2
|
49.4
|
2.9M | 2.57% | ||||
| May 14 | 51.01 | 47.13 |
51.42
|
45.87
|
4.2M | 6.45% | ||||
| May 13 | 47.92 | 51.21 |
51.42
|
47.05
|
4.8M | -7.86% | ||||
| May 12 | 52.01 | 58.53 |
58.91
|
51.7
|
3.9M | -10.48% | ||||
| May 11 | 58.1 | 59.3 |
59.59
|
58.07
|
1.7M | -3.52% | ||||
| May 8 | 60.22 | 62.2 |
62.39
|
60.14
|
1.6M | -1.5% | ||||
| May 7 | 61.14 | 61.53 |
62.89
|
60.63
|
3.3M | 1.23% | ||||
| May 6 | 60.4 | 56.08 |
61.76
|
55.14
|
3.9M | 5.82% | ||||
| May 5 | 57.08 | 58.58 |
59.41
|
56.12
|
2.3M | -0.63% | ||||
| May 4 | 57.44 | 55.11 |
57.47
|
53.84
|
2.0M | -0.31% | ||||
| May 1 | 57.62 | 58.38 |
58.42
|
54.87
|
2.2M | -4.49% | ||||
| Apr 30 | 60.33 | 62.97 |
63.63
|
59.65
|
2.0M | -6.07% | ||||
| Apr 29 | 64.23 | 64.43 |
66.28
|
63.63
|
2.5M | 6.27% | ||||
| Apr 28 | 60.44 | 64.48 |
64.86
|
58.47
|
2.8M | -3.2% | ||||
| Apr 27 | 62.44 | 59.25 |
62.9
|
58.93
|
2.4M | 7.84% | ||||
| Apr 24 | 57.9 | 56.91 |
58.72
|
55.52
|
2.1M | 1.51% | ||||
| Apr 23 | 57.04 | 58.34 |
58.68
|
55.82
|
2.5M | -0.68% | ||||
| Apr 22 | 57.43 | 56.24 |
58.09
|
55.39
|
1.6M | 4% | ||||
| Apr 21 | 55.22 | 54.75 |
56.32
|
53.23
|
1.9M | -1.57% | ||||
| Apr 20 | 56.1 | 53.98 |
56.7
|
53.66
|
2.7M | -0.83% | ||||
| Apr 17 | 56.57 | 57.26 |
57.87
|
54.16
|
3.3M | 12.91% | ||||
| Apr 16 | 50.1 | 52.74 |
52.76
|
49.02
|
2.6M | -3.65% | ||||
| Apr 15 | 52 | 52.2 |
53.97
|
51.56
|
2.1M | -6% | ||||
| Apr 14 | 55.32 | 55.2 |
58.18
|
54.76
|
3.2M | 2.10% | ||||
| Apr 13 | 54.18 | 55.37 |
55.6
|
52.81
|
2.5M | -2.54% | ||||
| Apr 9 | 55.59 | 55.66 |
57.68
|
53.51
|
4.1M | 6.78% | ||||
| Apr 8 | 52.06 | 48.13 |
52.72
|
47.41
|
2.9M | 13.49% | ||||
| Apr 7 | 45.87 | 46.82 |
50.51
|
44.44
|
4.6M | 7.78% | ||||
| Apr 6 | 42.56 | 41.04 |
43.2
|
40.36
|
4.6M | 15.15% | ||||
| Apr 3 | 36.96 | 40.07 |
40.15
|
36.41
|
3.1M | -7.23% | ||||
| Apr 2 | 39.84 | 40.5 |
42.69
|
39.05
|
2.9M | -5.9% | ||||
| Apr 1 | 42.34 | 45.77 |
45.78
|
42.04
|
3.4M | -13.06% | ||||
| Mar 31 | 48.7 | 48.19 |
51.93
|
47.59
|
2.9M | 0.21% | ||||
| Mar 30 | 48.6 | 48.61 |
50.06
|
46.16
|
2.7M | -3.61% | ||||
| Mar 27 | 50.42 | 47.14 |
52.12
|
45.75
|
2.6M | -3.74% | ||||
| Mar 26 | 52.38 | 51.5 |
52.99
|
49.04
|
3.9M | 4.07% | ||||
| Mar 25 | 50.33 | 47.58 |
53.3
|
41.41
|
4.2M | 8.87% | ||||
| Mar 24 | 46.23 | 41 |
47.2
|
40
|
4.7M | 23.38% | ||||
| Mar 23 | 37.47 | 33.1 |
38.46
|
31.22
|
3.6M | 10.43% | ||||
| Mar 20 | 33.93 | 33.64 |
36.53
|
32.01
|
8.0M | 4.05% | ||||
| Mar 19 | 32.61 | 27.11 |
34.28
|
25.37
|
6.8M | 18.41% | ||||
| Mar 18 | 27.54 | 26.75 |
29.99
|
23.77
|
5.9M | -22.18% | ||||
| Mar 17 | 35.39 | 38.4 |
38.43
|
27.79
|
8.2M | -8.79% | ||||
| Mar 16 | 38.8 | 46.01 |
46.01
|
35.91
|
5.5M | -28.12% | ||||
| Mar 13 | 53.98 | 52.43 |
54.96
|
49.21
|
2.9M | 11.71% | ||||
| Mar 12 | 48.32 | 51.74 |
52.02
|
46.17
|
3.4M | -15.23% | ||||
| Mar 11 | 57 | 60.76 |
60.88
|
56.36
|
2.6M | -8.99% | ||||
| Mar 10 | 62.63 | 59.21 |
62.78
|
57.6
|
3.2M | 10.56% | ||||
| Mar 9 | 56.65 | 59.86 |
60
|
55.49
|
2.9M | -11.97% | ||||
| Mar 6 | 64.35 | 62.02 |
66.83
|
60.12
|
3.6M | 2.96% | ||||
| Mar 5 | 62.5 | 68.3 |
68.3
|
61.56
|
3.4M | -10.56% | ||||
| Mar 4 | 69.88 | 68.75 |
70
|
66.9
|
1.7M | 2.99% | ||||
| Mar 3 | 67.85 | 69.32 |
71.35
|
67.42
|
3.3M | -0.92% | ||||
| Mar 2 | 68.48 | 67.84 |
68.69
|
64.24
|
3.0M | 1.47% | ||||
| Feb 28 | 67.49 | 69.96 |
70
|
65.88
|
3.3M | -6.35% | ||||
| Feb 27 | 72.07 | 72.16 |
74.71
|
70.9
|
3.8M | -4.88% | ||||
| Feb 26 | 75.77 | 77.4 |
78.47
|
75.06
|
4.4M | -6.65% | ||||
| Feb 25 | 81.17 | 84.97 |
85.28
|
80.85
|
2.3M | -3.64% | ||||
| Feb 24 | 84.24 | 82.96 |
86.29
|
81.28
|
1.9M | -3.75% | ||||
| Feb 21 | 87.52 | 88 |
88.33
|
86.86
|
775K | -0.59% | ||||
| Feb 20 | 88.04 | 87.97 |
88.47
|
86.33
|
831K | 0.22% | ||||
| Feb 19 | 87.85 | 87.9 |
88.77
|
87.75
|
1.1M | -0.1% | ||||
| Feb 18 | 87.94 | 86.5 |
88.2
|
86.31
|
1.1M | 1.71% | ||||
| Feb 14 | 86.46 | 84.44 |
86.46
|
83.75
|
925K | 2.32% | ||||
| Feb 13 | 84.5 | 84.2 |
85.13
|
83.82
|
773K | -0.18% | ||||
| Feb 12 | 84.65 | 83.37 |
84.8
|
82.92
|
1.1M | 1.84% | ||||
| Feb 11 | 83.12 | 82.9 |
83.43
|
82.48
|
948K | 0.30% | ||||
| Feb 10 | 82.87 | 82.61 |
83.65
|
82.61
|
801K | 0.35% | ||||
| Feb 7 | 82.58 | 82.21 |
82.88
|
81.9
|
548K | 0.29% | ||||
| Feb 6 | 82.34 | 81.47 |
83.25
|
81.47
|
520K | 0.82% | ||||
| Feb 5 | 81.67 | 83.17 |
83.62
|
81.5
|
832K | -1.22% | ||||
| Feb 4 | 82.68 | 82.36 |
83.39
|
82.27
|
789K | 1.35% | ||||
| Feb 3 | 81.58 | 81 |
82.21
|
80.89
|
1.1M | 0.98% | ||||
| Jan 31 | 80.79 | 81.47 |
81.55
|
80.47
|
961K | -0.77% | ||||
| Jan 30 | 81.42 | 79.63 |
81.45
|
79.62
|
725K | 1.46% | ||||
| Jan 29 | 80.25 | 79.72 |
80.54
|
79.38
|
675K | 0.69% | ||||
| Jan 28 | 79.7 | 78.78 |
79.73
|
78.74
|
591K | 1.48% | ||||
| Jan 27 | 78.54 | 77.82 |
79.08
|
77.27
|
752K | 0.03% | ||||
| Jan 24 | 78.52 | 78.6 |
78.98
|
77.81
|
915K | 0.47% | ||||
| Jan 23 | 78.15 | 78.8 |
79.38
|
77.82
|
939K | -1.15% | ||||
| Jan 22 | 79.06 | 79.12 |
79.81
|
78.91
|
600K | 0.20% | ||||
| Jan 21 | 78.9 | 79.59 |
80.82
|
78.77
|
925K | -1.07% | ||||
| Jan 17 | 79.75 | 79.44 |
80.01
|
79.06
|
691K | 0.73% | ||||
| Jan 16 | 79.17 | 79.4 |
79.71
|
78.82
|
920K | 0.19% | ||||
| Jan 15 | 79.02 | 80.54 |
80.9
|
79
|
757K | -1.08% | ||||
| Jan 14 | 79.88 | 79.08 |
80.42
|
79.08
|
1.1M | 1.06% | ||||
| Jan 13 | 79.04 | 77.25 |
79.36
|
77.25
|
1.0M | 2.36% | ||||
| Jan 10 | 77.22 | 77.2 |
77.97
|
76.98
|
566K | 0.47% | ||||
| Jan 9 | 76.86 | 76.93 |
77.94
|
76.29
|
634K | 0.71% | ||||
| Jan 8 | 76.32 | 75.85 |
76.77
|
75.51
|
468K | -0.01% | ||||
| Jan 7 | 76.33 | 75.24 |
77.22
|
75.05
|
1.2M | 1.72% | ||||
| Jan 6 | 75.04 | 75.03 |
75.5
|
74.39
|
1.0M | -0.79% | ||||
| Jan 3 | 75.64 | 74.66 |
76.64
|
74.46
|
650K | 0.75% | ||||
| Jan 2 | 75.08 | 74.83 |
75.19
|
74.19
|
1.1M | 0.54% | ||||
| Dec 31 | 74.68 | 73.94 |
75.22
|
73.73
|
828K | 0.66% | ||||
| Dec 30 | 74.19 | 75.47 |
75.79
|
74.15
|
652K | -1.72% | ||||
| Dec 27 | 75.49 | 74.82 |
75.57
|
74.73
|
662K | 0.90% | ||||
| Dec 26 | 74.82 | 74.34 |
75.1
|
74.33
|
431K | 0.65% | ||||
| Dec 24 | 74.34 | 73.98 |
74.34
|
73.59
|
359K | 0.23% | ||||
| Dec 23 | 74.17 | 74.11 |
74.59
|
73.28
|
524K | 0.83% | ||||
| Dec 20 | 73.56 | 73.71 |
74.05
|
73.05
|
1.2M | 0.25% | ||||
| Dec 19 | 73.38 | 73 |
73.5
|
72.64
|
553K | 0.18% | ||||
| Dec 18 | 73.25 | 72.9 |
73.6
|
72.75
|
594K | 0.49% | ||||
| Dec 17 | 72.89 | 73.94 |
74.28
|
72.8
|
650K | -0.71% | ||||
| Dec 16 | 73.41 | 73 |
73.75
|
72.48
|
700K | 1.02% | ||||
| Dec 13 | 72.67 | 72.35 |
73.18
|
72.03
|
1.4M | 0.18% | ||||
| Dec 12 | 72.54 | 74.08 |
74.08
|
72.07
|
865K | -2.22% | ||||
| Dec 11 | 74.19 | 73.8 |
74.48
|
72.74
|
631K | 0.27% | ||||
| Dec 10 | 73.99 | 74.06 |
74.3
|
73.59
|
1.8M | -0.15% | ||||
| Dec 9 | 74.1 | 74.29 |
74.76
|
73.86
|
563K | -0.51% | ||||
| Dec 6 | 74.48 | 75.24 |
75.95
|
74.48
|
876K | -1.38% | ||||
| Dec 5 | 75.52 | 74.43 |
75.97
|
74.08
|
1.2M | 3.52% | ||||
| Dec 4 | 72.95 | 73.64 |
74.09
|
72.54
|
1.2M | -0.92% | ||||
| Dec 3 | 73.63 | 73.2 |
73.76
|
72.73
|
790K | -0.32% | ||||
| Dec 2 | 73.87 | 73.94 |
74.25
|
73.28
|
672K | -0.07% | ||||
| Nov 29 | 73.92 | 74.67 |
74.87
|
73.6
|
450K | -0.92% | ||||
| Nov 27 | 74.61 | 74.38 |
74.9
|
74.11
|
508K | 0.39% | ||||
| Nov 26 | 74.32 | 73.44 |
74.5
|
73.31
|
1.1M | 1.50% | ||||
| Nov 25 | 73.22 | 72.28 |
73.44
|
72.19
|
795K | 1.91% | ||||
| Nov 22 | 71.85 | 72.21 |
72.67
|
71.71
|
950K | -0.22% | ||||
| Nov 21 | 72.01 | 71.42 |
72.59
|
71.4
|
1.2M | 0.40% | ||||
| Nov 20 | 71.72 | 71.54 |
72.56
|
70.69
|
1.3M | 0.36% | ||||
| Nov 19 | 71.46 | 71.7 |
71.95
|
71.02
|
1.3M | -0.07% | ||||
| Nov 18 | 71.51 | 71.2 |
71.85
|
71
|
1.4M | 0.08% | ||||
| Nov 15 | 71.45 | 70.54 |
71.86
|
70.06
|
915K | 1.93% | ||||
| Nov 14 | 70.1 | 71.06 |
71.28
|
69.96
|
1.3M | -1.31% | ||||
| Nov 13 | 71.03 | 69.76 |
71.57
|
69.41
|
2.2M | 1.46% | ||||
| Nov 12 | 70.01 | 68 |
70.24
|
67.53
|
2.1M | 3.37% | ||||
| Nov 11 | 67.73 | 67.7 |
68.09
|
66.53
|
3.3M | -1.01% | ||||
| Nov 8 | 68.42 | 70.53 |
70.74
|
67.68
|
4.5M | 9.11% | ||||
| Nov 7 | 62.71 | 61.8 |
62.88
|
61.05
|
2.7M | 1.90% | ||||
| Nov 6 | 61.54 | 59.98 |
61.71
|
59.73
|
849K | 2.60% | ||||
| Nov 5 | 59.98 | 60.85 |
60.89
|
59.58
|
2.0M | -1.8% | ||||
| Nov 4 | 61.08 | 63.5 |
63.53
|
59.87
|
3.3M | -3.09% | ||||
| Nov 1 | 63.03 | 64 |
64.2
|
62.68
|
1.9M | -0.99% | ||||
| Oct 31 | 63.66 | 63.84 |
63.98
|
62.8
|
1.4M | -0.7% | ||||
| Oct 30 | 64.11 | 63.44 |
64.36
|
63.14
|
1.9M | 1.02% | ||||
| Oct 29 | 63.46 | 62.57 |
63.47
|
62.26
|
1.7M | 1.98% | ||||
| Oct 28 | 62.23 | 61.28 |
62.3
|
61
|
782K | 1.95% | ||||
| Oct 25 | 61.04 | 60.92 |
61.22
|
60.52
|
672K | -0.11% | ||||
| Oct 24 | 61.11 | 60.45 |
61.35
|
60.07
|
550K | 1.65% | ||||
| Oct 23 | 60.12 | 60.26 |
60.77
|
59.62
|
864K | -0.56% | ||||
| Oct 22 | 60.46 | 60.05 |
60.76
|
59.7
|
724K | 0.33% | ||||
| Oct 21 | 60.26 | 60.56 |
61.14
|
60.01
|
1.2M | -0.38% | ||||
| Oct 18 | 60.49 | 60.65 |
60.82
|
59.92
|
595K | -0.58% | ||||
| Oct 17 | 60.84 | 61.05 |
61.3
|
60.61
|
662K | 0.15% | ||||
| Oct 16 | 60.75 | 60.49 |
60.79
|
59.54
|
853K | -0.07% | ||||
| Oct 15 | 60.79 | 61 |
61.43
|
59.83
|
1.3M | 0.03% | ||||
| Oct 14 | 60.77 | 60.04 |
61.01
|
59.3
|
1.8M | 3.65% | ||||
| Oct 11 | 58.63 | 57.97 |
59.12
|
57.83
|
1.0M | 1.77% | ||||
| Oct 10 | 57.61 | 57.2 |
57.9
|
57.02
|
1.2M | 0.56% | ||||
| Oct 9 | 57.29 | 56.59 |
57.49
|
56.24
|
644K | 1.94% | ||||
| Oct 8 | 56.2 | 56.88 |
57.13
|
56.14
|
1.3M | -1.78% | ||||
| Oct 7 | 57.22 | 57.77 |
58.45
|
57.21
|
1.2M | -1.28% | ||||
| Oct 4 | 57.96 | 58.26 |
58.78
|
57.22
|
1.1M | 0.26% | ||||
| Oct 3 | 57.81 | 57.43 |
58.1
|
56.63
|
887K | 0.50% | ||||
| Oct 2 | 57.52 | 58.37 |
58.37
|
56.44
|
769K | -1.91% | ||||
| Oct 1 | 58.64 | 58.25 |
59.48
|
58
|
1.1M | 1.33% | ||||
| Sep 30 | 57.87 | 57.48 |
58.24
|
56.69
|
2.0M | 0.75% | ||||
| Sep 27 | 57.44 | 59.3 |
59.63
|
57.16
|
1.1M | -2.89% | ||||
| Sep 26 | 59.15 | 60.93 |
61.41
|
58.91
|
1.2M | -2.57% | ||||
| Sep 25 | 60.71 | 61.62 |
62.2
|
60.17
|
1.1M | -1.6% | ||||
| Sep 24 | 61.7 | 62.03 |
63.11
|
61.48
|
1.2M | 0.16% | ||||
| Sep 23 | 61.6 | 60.34 |
61.83
|
60.04
|
1.2M | 2.09% | ||||
| Sep 20 | 60.34 | 61.56 |
61.62
|
59.67
|
1.5M | -1.98% | ||||
| Sep 19 | 61.56 | 61.86 |
62.33
|
61.31
|
708K | -0.15% | ||||
| Sep 18 | 61.65 | 62.82 |
62.88
|
61.03
|
652K | -1.78% | ||||
| Sep 17 | 62.77 | 62.46 |
63.35
|
61.71
|
683K | 0.85% | ||||
| Sep 16 | 62.24 | 61.99 |
62.64
|
61.24
|
845K | -0.43% | ||||
| Sep 13 | 62.51 | 63.76 |
64.23
|
61.85
|
1.3M | -2.68% | ||||
| Sep 12 | 64.23 | 64 |
64.94
|
63.08
|
994K | 0.64% | ||||
| Sep 11 | 63.82 | 64.54 |
65.49
|
63.44
|
951K | -0.81% | ||||
| Sep 10 | 64.34 | 63.01 |
65.56
|
62.32
|
1.3M | 1.82% | ||||
| Sep 9 | 63.19 | 65.88 |
65.88
|
62.79
|
1.5M | -3.47% | ||||
| Sep 6 | 65.46 | 65.5 |
66
|
64.84
|
1.5M | 0.48% | ||||
| Sep 5 | 65.15 | 67.79 |
67.81
|
64.83
|
2.1M | -2.96% | ||||
| Sep 4 | 67.14 | 67.55 |
68.19
|
67.07
|
927K | 0.06% | ||||
| Sep 3 | 67.1 | 68.15 |
69.06
|
66.47
|
2.4M | -4.97% | ||||
| Aug 30 | 70.61 | 72.7 |
72.79
|
70.19
|
1.2M | -2.3% | ||||
| Aug 29 | 72.27 | 72.22 |
73.62
|
71.67
|
2.0M | 1.09% | ||||
| Aug 28 | 71.49 | 69.67 |
72.1
|
69.6
|
2.3M | 2.20% | ||||
| Aug 27 | 69.95 | 68.67 |
70.06
|
68.54
|
2.0M | 2.31% | ||||
| Aug 26 | 68.37 | 67.1 |
68.6
|
66.77
|
1.4M | 2.47% | ||||
| Aug 23 | 66.72 | 66.76 |
67.48
|
66.45
|
1.2M | -0.77% | ||||
| Aug 22 | 67.24 | 68.05 |
68.05
|
65.84
|
1.3M | -1.44% | ||||
| Aug 21 | 68.22 | 67.76 |
69.05
|
66.73
|
1.3M | 1.90% | ||||
| Aug 20 | 66.95 | 69.35 |
69.39
|
66.88
|
1.4M | -3.66% | ||||
| Aug 19 | 69.49 | 70.6 |
71.31
|
69.44
|
805K | -0.46% | ||||
| Aug 16 | 69.81 | 69.29 |
70
|
69.11
|
552K | 1.36% | ||||
| Aug 15 | 68.87 | 69.11 |
69.2
|
67.14
|
1.4M | -0.66% | ||||
| Aug 14 | 69.33 | 71.57 |
72.23
|
68.67
|
1.4M | -4.54% | ||||
| Aug 13 | 72.63 | 70.61 |
72.89
|
70.55
|
1.3M | 1.40% | ||||
| Aug 12 | 71.63 | 73.49 |
73.49
|
70.99
|
838K | -2.9% | ||||
| Aug 9 | 73.77 | 75.15 |
75.32
|
72.7
|
1.1M | -2.1% | ||||
| Aug 8 | 75.35 | 72.8 |
75.47
|
72.31
|
1.3M | 4.29% | ||||
| Aug 7 | 72.25 | 69.73 |
75.18
|
66.24
|
4.9M | -6.77% | ||||
| Aug 6 | 77.5 | 75.32 |
77.73
|
75.32
|
1.8M | 3.69% | ||||
| Aug 5 | 74.74 | 75.34 |
76.14
|
74.1
|
1.4M | -2.43% | ||||
| Aug 2 | 76.6 | 77.55 |
77.85
|
76.24
|
957K | -1.83% | ||||
| Aug 1 | 78.03 | 78.7 |
79.48
|
77.86
|
909K | -0.8% | ||||
| Jul 31 | 78.66 | 78.47 |
79.46
|
77.86
|
824K | -0.05% | ||||
| Jul 30 | 78.7 | 77.61 |
79.13
|
77
|
710K | 0.95% | ||||
| Jul 29 | 77.96 | 79 |
79.65
|
77.94
|
773K | -1.52% | ||||
| Jul 26 | 79.16 | 78.17 |
79.8
|
78.17
|
870K | 1.72% | ||||
| Jul 25 | 77.82 | 76.72 |
78.29
|
76.37
|
962K | 1.54% | ||||
| Jul 24 | 76.64 | 74.56 |
77.02
|
74.56
|
1.1M | 2.82% | ||||
| Jul 23 | 74.54 | 75.41 |
75.61
|
73.25
|
885K | -0.4% | ||||
| Jul 22 | 74.84 | 74.26 |
75.67
|
74.04
|
1.5M | 0.90% | ||||
| Jul 19 | 74.17 | 76.4 |
76.6
|
74.17
|
1.1M | -2.89% | ||||
| Jul 18 | 76.38 | 76.48 |
76.53
|
75.41
|
1.4M | -0.17% | ||||
| Jul 17 | 76.51 | 77.54 |
77.75
|
76.21
|
928K | -1.33% | ||||
| Jul 16 | 77.54 | 77.4 |
78.32
|
77.16
|
798K | 0.45% | ||||
| Jul 15 | 77.19 | 77.6 |
77.76
|
76.29
|
1.5M | -0.45% | ||||
| Jul 12 | 77.54 | 76.41 |
77.77
|
76
|
791K | 1.13% | ||||
| Jul 11 | 76.67 | 76.82 |
76.85
|
75.91
|
949K | 0% | ||||
| Jul 10 | 76.67 | 76.5 |
77
|
76.18
|
1.1M | 0.48% | ||||
| Jul 9 | 76.3 | 76.08 |
76.83
|
75.85
|
1.1M | -0.07% | ||||
| Jul 8 | 76.35 | 75.73 |
76.45
|
75.06
|
1.3M | 0.14% | ||||
| Jul 5 | 76.24 | 76.53 |
76.58
|
74.82
|
1.7M | -0.91% | ||||
| Jul 3 | 76.94 | 76.12 |
77.25
|
75.62
|
746K | 1.17% | ||||
| Jul 2 | 76.05 | 75.4 |
76.56
|
75.19
|
1.9M | 1% | ||||
| Jul 1 | 75.3 | 73.47 |
76.15
|
73.46
|
2.0M | 3.95% | ||||
| Jun 28 | 72.44 | 73.28 |
73.47
|
72.01
|
11.1M | -0.94% | ||||
| Jun 27 | 73.13 | 73.01 |
73.97
|
72.25
|
1.8M | 2.07% | ||||
| Jun 26 | 71.65 | 71.42 |
71.98
|
70.1
|
2.1M | 0.49% | ||||
| Jun 25 | 71.3 | 74.51 |
74.51
|
70.27
|
3.8M | -4.05% | ||||
| Jun 24 | 74.31 | 76.12 |
76.12
|
73.55
|
2.2M | -2.24% | ||||
| Jun 21 | 76.01 | 77.48 |
77.82
|
75.75
|
1.9M | -2.79% | ||||
| Jun 20 | 78.19 | 80.45 |
80.54
|
77.59
|
1.8M | -2.69% | ||||
| Jun 19 | 80.35 | 79.87 |
80.46
|
78.51
|
897K | 0.16% | ||||
| Jun 18 | 80.22 | 81.68 |
81.9
|
79.44
|
1.1M | -0.84% | ||||
| Jun 17 | 80.9 | 80.86 |
81.66
|
80.2
|
938K | 0.17% | ||||
| Jun 14 | 80.76 | 79.39 |
81.33
|
78.91
|
1.1M | 1.50% | ||||
| Jun 13 | 79.57 | 78.73 |
79.67
|
78.02
|
1.0M | 1.16% | ||||
| Jun 12 | 78.66 | 77 |
78.88
|
76.6
|
1.1M | 2.69% | ||||
| Jun 11 | 76.6 | 78.32 |
78.93
|
76.13
|
1.7M | -2.16% | ||||
| Jun 10 | 78.29 | 78.09 |
78.93
|
77.64
|
1.4M | 0.42% | ||||
| Jun 7 | 77.96 | 79.27 |
79.42
|
77.87
|
1.3M | -1.2% | ||||
| Jun 6 | 78.91 | 77.63 |
79
|
77.14
|
1.6M | 1.37% | ||||
| Jun 5 | 77.84 | 78.01 |
78.52
|
76.76
|
889K | 0.43% | ||||
| Jun 4 | 77.51 | 77.21 |
77.65
|
76.11
|
1.3M | 1.47% | ||||
| Jun 3 | 76.39 | 76.5 |
77.61
|
75.56
|
1.4M | -0.1% | ||||
| May 31 | 76.47 | 74.82 |
77.02
|
74.55
|
816K | 1.20% | ||||
| May 30 | 75.56 | 74.67 |
75.71
|
74.38
|
629K | 1.34% | ||||
| May 29 | 74.56 | 74.69 |
75.27
|
73.82
|
1.5M | -1.23% | ||||
| May 28 | 75.49 | 74.91 |
76.71
|
74.86
|
1.2M | 1.25% | ||||
| May 24 | 74.56 | 74.9 |
75.88
|
74.07
|
1.0M | 0.20% | ||||
| May 23 | 74.41 | 75.32 |
75.5
|
73.73
|
1.1M | -2.28% | ||||
| May 22 | 76.15 | 76.1 |
77.14
|
75.51
|
1.1M | -0.46% | ||||
| May 21 | 76.5 | 76.94 |
78.09
|
75.36
|
2.2M | -1.6% | ||||
| May 20 | 77.74 | 79.35 |
79.67
|
77.44
|
1.6M | -2.85% | ||||
| May 17 | 80.02 | 80.3 |
81.76
|
79.7
|
1.3M | -0.87% | ||||
| May 16 | 80.72 | 78.92 |
81.14
|
78.86
|
1.0M | 2.49% | ||||
| May 15 | 78.76 | 78.24 |
79.42
|
77.98
|
1.3M | 0.40% | ||||
| May 14 | 78.45 | 76.13 |
78.73
|
76.13
|
995K | 3.80% | ||||
| May 13 | 75.58 | 77.14 |
77.5
|
75.42
|
1.4M | -3.84% | ||||
| May 10 | 78.6 | 77.99 |
78.99
|
76.58
|
1.4M | 0.55% | ||||
| May 9 | 78.17 | 76.41 |
78.17
|
75.45
|
1.5M | 1.93% | ||||
| May 8 | 76.69 | 74.26 |
76.97
|
74.26
|
1.6M | 3.37% | ||||
| May 7 | 74.19 | 73.24 |
74.4
|
72.65
|
1.5M | 1.48% | ||||
| May 6 | 73.11 | 71.25 |
73.47
|
70.98
|
2.1M | 0.61% | ||||
| May 3 | 72.67 | 70.91 |
75.6
|
67.5
|
5.0M | -3.56% | ||||
| May 2 | 75.35 | 75.36 |
75.45
|
73.62
|
2.3M | -0.04% | ||||
| May 1 | 75.38 | 76.28 |
76.48
|
75.31
|
1.2M | -0.42% | ||||
| Apr 30 | 75.7 | 76.07 |
76.31
|
75.13
|
922K | -0.49% | ||||
| Apr 29 | 76.07 | 77 |
77.34
|
75.25
|
1.5M | -0.2% | ||||
| Apr 26 | 76.22 | 75.44 |
76.73
|
75.23
|
1.3M | 1.02% | ||||
| Apr 25 | 75.45 | 74.92 |
75.65
|
74.38
|
1.3M | 0.56% | ||||
| Apr 24 | 75.03 | 73.24 |
75.35
|
73.16
|
2.4M | 2.63% | ||||
| Apr 23 | 73.11 | 74.29 |
74.29
|
72.98
|
1.1M | -0.87% | ||||
| Apr 22 | 73.75 | 73.1 |
73.85
|
72.69
|
954K | 0.46% | ||||
| Apr 18 | 73.41 | 72.93 |
74.34
|
72.48
|
846K | 0.71% | ||||
| Apr 17 | 72.89 | 73.84 |
73.91
|
71.87
|
1.1M | -0.9% | ||||
| Apr 16 | 73.55 | 73.62 |
74.6
|
73.14
|
1.4M | 0.35% | ||||
| Apr 15 | 73.29 | 71.76 |
73.45
|
71.65
|
1.2M | 2.50% | ||||
| Apr 12 | 71.5 | 71.73 |
72.04
|
71.22
|
833K | 0.39% | ||||
| Apr 11 | 71.22 | 70.76 |
71.42
|
70.76
|
1.1M | 0.65% | ||||
| Apr 10 | 70.76 | 70.44 |
70.91
|
70.36
|
647K | 0.45% | ||||
| Apr 9 | 70.44 | 70.64 |
71.05
|
70.12
|
1.3M | -0.28% | ||||
| Apr 8 | 70.64 | 71.25 |
71.29
|
69.77
|
1.6M | -1.16% | ||||
| Apr 5 | 71.47 | 70.99 |
71.77
|
70.82
|
1.6M | 1.02% | ||||
| Apr 4 | 70.75 | 71.49 |
71.64
|
70.39
|
2.6M | -0.7% | ||||
| Apr 3 | 71.25 | 70.94 |
71.36
|
69.47
|
2.0M | 0.95% | ||||
| Apr 2 | 70.58 | 69.92 |
70.77
|
69.45
|
1.5M | 1.22% | ||||
| Apr 1 | 69.73 | 69.15 |
69.76
|
68.62
|
881K | 1.47% | ||||
| Mar 29 | 68.72 | 68.34 |
68.89
|
67.43
|
1.3M | 1.06% | ||||
| Mar 28 | 68 | 67.41 |
68.27
|
67.16
|
935K | 1.36% | ||||
| Mar 27 | 67.09 | 67.04 |
67.42
|
65.79
|
920K | 0.03% | ||||
| Mar 26 | 67.07 | 67.69 |
68.03
|
66.36
|
1.3M | 0% | ||||