About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PPL
...
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.
- PPL announces date for the previously announced $0.24 dividend
- PPL Non-GAAP EPS of $0.28 misses by $0.01, revenue of $2.29B beats by $670M, reaffirms FY23 guidance
- PPL Q4 2022 Earnings Preview
- Merck, GM among BofA's latest Alpha Surprise picks
- Goldman picks 50 top return-on-equity stocks for a tough ROE year
- PJM power plant owners could owe $2B in penalties from winter storm failures
- PPL Corp. stock extends gains on report of activist Elliott stake in utility
- PPL extends planned 6%-% EPS, dividend growth through at least 2026
- PPL promotes Francis Sullivan to COO
- PPL upgraded to Overweight at Morgan Stanley on financial strength
- PPL declares $0.225 dividend
- PPL Non-GAAP EPS of $0.41 misses by $0.01, revenue of $2.13B beats by $320M
- PPL Q3 2022 Earnings Preview
- Southeast utilities team up to seek funding for regional hydrogen hub
- PPL, partner to submit New England offshore wind power transmission proposals
- PPL agrees to divest Safari Holdings
- PPL declares $0.225 dividend
- PPL raised to Buy at BofA as beneficiary of new climate bill
- PPL Corp. gains for a second day on activist speculation (update)
- PPL Corp. gains on activist speculation following 13-F filing
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 28.5 | 28.73 |
28.73
|
28.19
|
4.4M | -0.94% | ||||
| May 1, 2023 | 28.77 | 28.71 |
29.04
|
28.64
|
4.7M | 0.17% | ||||
| Apr 28, 2023 | 28.72 | 28.73 |
28.88
|
28.58
|
4.0M | -0.17% | ||||
| Apr 27, 2023 | 28.77 | 28.35 |
28.78
|
28.35
|
4.3M | 1.55% | ||||
| Apr 26, 2023 | 28.33 | 28.48 |
28.68
|
28.18
|
3.0M | -1.29% | ||||
| Apr 25, 2023 | 28.7 | 28.64 |
28.83
|
28.57
|
3.8M | 0.10% | ||||
| Apr 24, 2023 | 28.67 | 28.77 |
28.77
|
28.49
|
3.9M | -0.07% | ||||
| Apr 21, 2023 | 28.69 | 28.8 |
28.9
|
28.48
|
2.4M | 0.31% | ||||
| Apr 20, 2023 | 28.6 | 28.75 |
28.75
|
28.43
|
3.9M | -0.35% | ||||
| Apr 19, 2023 | 28.7 | 28.57 |
28.84
|
28.49
|
3.2M | 0.74% | ||||
| Apr 18, 2023 | 28.49 | 28.61 |
28.71
|
28.34
|
4.3M | -0.8% | ||||
| Apr 17, 2023 | 28.72 | 28.67 |
28.85
|
28.44
|
3.6M | 0.53% | ||||
| Apr 14, 2023 | 28.57 | 28.58 |
28.71
|
28.36
|
3.9M | -0.66% | ||||
| Apr 13, 2023 | 28.76 | 28.53 |
28.86
|
28.33
|
5.8M | 0.35% | ||||
| Apr 12, 2023 | 28.66 | 28.99 |
28.99
|
28.58
|
4.9M | -0.59% | ||||
| Apr 11, 2023 | 28.83 | 28.67 |
28.93
|
28.54
|
7.5M | 0.66% | ||||
| Apr 10, 2023 | 28.64 | 28.44 |
28.66
|
28.18
|
4.2M | 0.32% | ||||
| Apr 6, 2023 | 28.55 | 28.51 |
28.62
|
28.25
|
4.5M | 0.60% | ||||
| Apr 5, 2023 | 28.38 | 27.65 |
28.39
|
27.59
|
5.3M | 3.01% | ||||
| Apr 4, 2023 | 27.55 | 27.56 |
27.57
|
27.32
|
4.5M | -0.11% | ||||
| Apr 3, 2023 | 27.58 | 27.67 |
27.8
|
27.31
|
6.1M | -0.76% | ||||
| Mar 31, 2023 | 27.79 | 27.6 |
27.8
|
27.47
|
4.4M | 0.87% | ||||
| Mar 30, 2023 | 27.55 | 27.64 |
27.77
|
27.47
|
4.2M | 0.07% | ||||
| Mar 29, 2023 | 27.53 | 27.28 |
27.71
|
27.27
|
7.4M | 1.62% | ||||
| Mar 28, 2023 | 27.09 | 27.02 |
27.41
|
26.85
|
4.9M | 0.48% | ||||
| Mar 27, 2023 | 26.96 | 26.86 |
27.17
|
26.86
|
6.4M | 0.67% | ||||
| Mar 24, 2023 | 26.78 | 25.91 |
26.79
|
25.89
|
5.9M | 3.36% | ||||
| Mar 23, 2023 | 25.91 | 26.32 |
26.45
|
25.79
|
4.8M | -1.33% | ||||
| Mar 22, 2023 | 26.26 | 26.7 |
26.88
|
26.24
|
4.0M | -1.94% | ||||
| Mar 21, 2023 | 26.78 | 27.38 |
27.38
|
26.42
|
5.9M | -1.8% | ||||
| Mar 20, 2023 | 27.27 | 26.95 |
27.41
|
26.87
|
6.2M | 1.64% | ||||
| Mar 17, 2023 | 26.83 | 27.02 |
27.19
|
26.65
|
10.6M | -1.36% | ||||
| Mar 16, 2023 | 27.2 | 27.09 |
27.29
|
26.72
|
9.7M | -0.15% | ||||
| Mar 15, 2023 | 27.24 | 26.82 |
27.58
|
26.74
|
9.2M | 0.93% | ||||
| Mar 14, 2023 | 26.99 | 27.01 |
27.2
|
26.69
|
5.4M | 0.86% | ||||
| Mar 13, 2023 | 26.76 | 26.02 |
27.41
|
25.97
|
8.7M | 1.94% | ||||
| Mar 10, 2023 | 26.25 | 26.64 |
26.7
|
26
|
6.2M | -1.24% | ||||
| Mar 9, 2023 | 26.58 | 26.83 |
27.02
|
26.45
|
5.2M | -1.56% | ||||
| Mar 8, 2023 | 27 | 26.92 |
27.14
|
26.75
|
7.1M | 0.45% | ||||
| Mar 7, 2023 | 26.88 | 27.5 |
27.55
|
26.79
|
4.0M | -2.18% | ||||
| Mar 6, 2023 | 27.48 | 27.39 |
27.56
|
27.35
|
5.8M | 0.33% | ||||
| Mar 3, 2023 | 27.39 | 27.34 |
27.42
|
26.94
|
4.7M | 1% | ||||
| Mar 2, 2023 | 27.12 | 26.68 |
27.17
|
26.58
|
5.3M | 1.65% | ||||
| Mar 1, 2023 | 26.68 | 26.81 |
26.99
|
26.58
|
6.1M | -1.44% | ||||
| Feb 28, 2023 | 27.07 | 27.53 |
27.67
|
27.06
|
5.3M | -1.74% | ||||
| Feb 27, 2023 | 27.55 | 27.7 |
28.16
|
27.51
|
5.5M | -0.51% | ||||
| Feb 24, 2023 | 27.69 | 27.76 |
27.81
|
27.41
|
5.3M | -0.61% | ||||
| Feb 23, 2023 | 27.86 | 27.71 |
27.92
|
27.42
|
7.9M | 0.54% | ||||
| Feb 22, 2023 | 27.71 | 28.01 |
28.18
|
27.6
|
9.8M | -0.4% | ||||
| Feb 21, 2023 | 27.82 | 28.21 |
28.53
|
27.79
|
13.5M | -3.44% | ||||
| Feb 17, 2023 | 28.81 | 28.43 |
29.14
|
28.32
|
7.6M | 1.27% | ||||
| Feb 16, 2023 | 28.45 | 28.52 |
28.66
|
28.13
|
5.6M | -0.8% | ||||
| Feb 15, 2023 | 28.68 | 28.42 |
28.78
|
28.35
|
3.9M | 0.49% | ||||
| Feb 14, 2023 | 28.54 | 28.75 |
28.93
|
28.45
|
3.0M | -0.94% | ||||
| Feb 13, 2023 | 28.81 | 28.64 |
28.86
|
28.58
|
3.1M | 0.52% | ||||
| Feb 10, 2023 | 28.66 | 28.11 |
28.68
|
28.01
|
2.8M | 2.14% | ||||
| Feb 9, 2023 | 28.06 | 28.44 |
28.56
|
27.98
|
3.3M | -1.09% | ||||
| Feb 8, 2023 | 28.37 | 28.65 |
28.69
|
28.29
|
3.0M | -1.32% | ||||
| Feb 7, 2023 | 28.75 | 28.7 |
28.91
|
28.41
|
3.4M | -0.31% | ||||
| Feb 6, 2023 | 28.84 | 28.59 |
28.88
|
28.42
|
3.3M | 0.63% | ||||
| Feb 3, 2023 | 28.66 | 29.16 |
29.18
|
28.37
|
4.7M | -2.48% | ||||
| Feb 2, 2023 | 29.39 | 29.7 |
30.03
|
29.34
|
4.9M | -0.74% | ||||
| Feb 1, 2023 | 29.61 | 29.46 |
29.69
|
28.92
|
7.1M | 0.03% | ||||
| Jan 31, 2023 | 29.6 | 29.51 |
29.75
|
29.14
|
17.9M | 0.51% | ||||
| Jan 30, 2023 | 29.45 | 29.49 |
29.76
|
29.42
|
3.1M | -0.61% | ||||
| Jan 27, 2023 | 29.63 | 29.63 |
29.84
|
29.47
|
3.1M | -0.17% | ||||
| Jan 26, 2023 | 29.68 | 29.45 |
29.71
|
29.26
|
4.8M | 0.61% | ||||
| Jan 25, 2023 | 29.5 | 29.2 |
29.5
|
29.06
|
3.5M | 0.03% | ||||
| Jan 24, 2023 | 29.49 | 24.89 |
33.71
|
24.89
|
3.3M | 0.58% | ||||
| Jan 23, 2023 | 29.32 | 29.23 |
29.63
|
29.03
|
2.9M | 0% | ||||
| Jan 20, 2023 | 29.32 | 29.16 |
29.34
|
28.8
|
4.1M | 0.58% | ||||
| Jan 19, 2023 | 29.15 | 29.64 |
29.65
|
29.15
|
3.9M | -1.88% | ||||
| Jan 18, 2023 | 29.71 | 30.63 |
30.63
|
29.67
|
4.0M | -2.88% | ||||
| Jan 17, 2023 | 30.59 | 30.65 |
30.83
|
30.5
|
4.1M | -0.07% | ||||
| Jan 13, 2023 | 30.61 | 30.45 |
30.69
|
30.24
|
3.9M | -0.36% | ||||
| Jan 12, 2023 | 30.72 | 30.84 |
31.01
|
30.65
|
6.4M | -0.26% | ||||
| Jan 11, 2023 | 30.8 | 30.1 |
31.74
|
30.08
|
12.5M | 2.09% | ||||
| Jan 10, 2023 | 30.17 | 30.11 |
30.18
|
29.72
|
5.5M | 0% | ||||
| Jan 9, 2023 | 30.17 | 29.91 |
30.42
|
29.91
|
5.6M | 0.70% | ||||
| Jan 6, 2023 | 29.96 | 29.57 |
29.99
|
29.41
|
5.2M | 2.46% | ||||
| Jan 5, 2023 | 29.24 | 29.72 |
29.86
|
29.19
|
6.3M | -2.31% | ||||
| Jan 4, 2023 | 29.93 | 29.35 |
30.23
|
29.25
|
7.8M | 2.50% | ||||
| Jan 3, 2023 | 29.2 | 29.31 |
29.42
|
28.71
|
5.8M | -0.07% | ||||
| Dec 30 | 29.22 | 29.63 |
29.66
|
28.93
|
3.8M | -1.48% | ||||
| Dec 29 | 29.66 | 29.6 |
29.76
|
29.5
|
2.1M | 0.75% | ||||
| Dec 28 | 29.44 | 29.73 |
29.92
|
29.4
|
4.3M | -0.84% | ||||
| Dec 27 | 29.69 | 29.62 |
29.77
|
29.43
|
2.0M | 0.51% | ||||
| Dec 23 | 29.54 | 29.1 |
29.58
|
29.1
|
2.4M | 1.23% | ||||
| Dec 22 | 29.18 | 29.29 |
29.32
|
28.73
|
6.0M | -0.75% | ||||
| Dec 21 | 29.4 | 29.26 |
29.47
|
29.25
|
4.1M | 0.82% | ||||
| Dec 20 | 29.16 | 29.12 |
29.31
|
28.95
|
3.9M | 0.17% | ||||
| Dec 19 | 29.11 | 29.21 |
29.37
|
28.9
|
4.8M | -0.07% | ||||
| Dec 16 | 29.13 | 29.08 |
29.32
|
28.7
|
11.1M | -0.78% | ||||
| Dec 15 | 29.36 | 29.51 |
29.63
|
29.09
|
5.2M | -0.2% | ||||
| Dec 14 | 29.42 | 29.42 |
29.94
|
29.25
|
5.1M | 0.27% | ||||
| Dec 13 | 29.34 | 29.79 |
29.93
|
29.07
|
4.9M | -0.37% | ||||
| Dec 12 | 29.45 | 29.09 |
29.5
|
28.94
|
3.7M | 1.73% | ||||
| Dec 9 | 28.95 | 28.97 |
29.14
|
28.85
|
3.7M | -0.38% | ||||
| Dec 8 | 29.06 | 28.75 |
29.15
|
28.72
|
2.4M | 0.28% | ||||
| Dec 7 | 28.98 | 29.25 |
29.3
|
28.93
|
3.6M | -1.09% | ||||
| Dec 6 | 29.3 | 29.08 |
29.36
|
28.86
|
5.0M | 0.76% | ||||
| Dec 5 | 29.08 | 28.95 |
29.24
|
28.81
|
3.3M | -0.34% | ||||
| Dec 2 | 29.18 | 29 |
29.25
|
28.86
|
2.5M | -0.38% | ||||
| Dec 1 | 29.29 | 29.66 |
29.84
|
29.15
|
5.1M | -0.78% | ||||
| Nov 30 | 29.52 | 28.92 |
29.52
|
28.87
|
6.7M | 1.72% | ||||
| Nov 29 | 29.02 | 28.95 |
29.17
|
28.79
|
3.4M | -0.27% | ||||
| Nov 28 | 29.1 | 29.04 |
29.15
|
28.82
|
3.9M | -0.44% | ||||
| Nov 25 | 29.23 | 29.15 |
29.32
|
29.15
|
1.7M | 0.41% | ||||
| Nov 23 | 29.11 | 28.66 |
29.14
|
28.66
|
3.5M | 1.29% | ||||
| Nov 22 | 28.74 | 28.37 |
28.83
|
28.37
|
7.6M | 1.84% | ||||
| Nov 21 | 28.22 | 28.01 |
28.34
|
28.01
|
3.8M | 0.46% | ||||
| Nov 18 | 28.09 | 27.98 |
28.14
|
27.77
|
5.1M | 1.52% | ||||
| Nov 17 | 27.67 | 27.61 |
27.69
|
27.37
|
5.1M | -0.82% | ||||
| Nov 16 | 27.9 | 27.48 |
28.08
|
27.44
|
4.9M | 1.49% | ||||
| Nov 15 | 27.49 | 27.34 |
27.7
|
27.09
|
3.5M | 1.44% | ||||
| Nov 14 | 27.1 | 27.3 |
27.52
|
27.1
|
3.9M | -1.13% | ||||
| Nov 11 | 27.41 | 27.74 |
27.78
|
27.24
|
3.4M | -1.15% | ||||
| Nov 10 | 27.73 | 27.39 |
27.78
|
27.05
|
3.5M | 3.94% | ||||
| Nov 9 | 26.68 | 27.02 |
27.08
|
26.65
|
4.4M | -1.55% | ||||
| Nov 8 | 27.1 | 26.87 |
27.21
|
26.82
|
4.5M | 1.19% | ||||
| Nov 7 | 26.78 | 26.98 |
27.2
|
26.47
|
5.1M | -0.81% | ||||
| Nov 4 | 27 | 26.71 |
27.05
|
26.43
|
3.5M | 1.58% | ||||
| Nov 3 | 26.58 | 25.96 |
26.75
|
25.86
|
4.5M | 1.76% | ||||
| Nov 2 | 26.12 | 26.4 |
26.85
|
26.11
|
5.0M | -1.69% | ||||
| Nov 1 | 26.57 | 26.62 |
26.67
|
26.4
|
3.5M | 0.30% | ||||
| Oct 31 | 26.49 | 26.47 |
26.64
|
26.27
|
4.9M | -0.08% | ||||
| Oct 28 | 26.51 | 25.93 |
26.55
|
25.93
|
3.2M | 2.32% | ||||
| Oct 27 | 25.91 | 25.88 |
26.25
|
25.83
|
3.5M | 0.82% | ||||
| Oct 26 | 25.7 | 26.1 |
26.22
|
25.67
|
3.6M | -1% | ||||
| Oct 25 | 25.96 | 25.53 |
26.23
|
25.43
|
5.3M | 1.96% | ||||
| Oct 24 | 25.46 | 25.88 |
26
|
25.31
|
4.9M | -0.9% | ||||
| Oct 21 | 25.69 | 25.15 |
25.76
|
24.95
|
6.6M | 2.80% | ||||
| Oct 20 | 24.99 | 25.35 |
25.44
|
24.78
|
4.8M | -1.34% | ||||
| Oct 19 | 25.33 | 25.11 |
25.46
|
24.99
|
5.0M | -0.24% | ||||
| Oct 18 | 25.39 | 25.3 |
25.58
|
25.25
|
4.2M | 2.01% | ||||
| Oct 17 | 24.89 | 24.88 |
25.22
|
24.77
|
3.9M | 1.59% | ||||
| Oct 14 | 24.5 | 24.87 |
25.04
|
24.19
|
6.1M | -0.69% | ||||
| Oct 13 | 24.67 | 23.58 |
24.77
|
23.47
|
5.6M | 2.88% | ||||
| Oct 12 | 23.98 | 24.68 |
24.75
|
23.92
|
6.5M | -3.07% | ||||
| Oct 11 | 24.74 | 24.75 |
24.97
|
24.43
|
5.8M | -0.52% | ||||
| Oct 10 | 24.87 | 24.78 |
25.08
|
24.69
|
4.3M | 0.77% | ||||
| Oct 7 | 24.68 | 25.25 |
25.48
|
24.58
|
5.7M | -2.99% | ||||
| Oct 6 | 25.44 | 26.15 |
26.18
|
25.42
|
6.8M | -2.6% | ||||
| Oct 5 | 26.12 | 26.31 |
26.31
|
25.66
|
3.6M | -2.03% | ||||
| Oct 4 | 26.66 | 26.14 |
26.73
|
26.1
|
4.7M | 2.30% | ||||
| Oct 3 | 26.06 | 25.93 |
26.35
|
25.51
|
9.1M | 2.80% | ||||
| Sep 30 | 25.35 | 26.05 |
26.18
|
25.29
|
8.2M | -2.31% | ||||
| Sep 29 | 25.95 | 27.28 |
27.28
|
25.83
|
7.6M | -5.15% | ||||
| Sep 28 | 27.36 | 27.44 |
27.47
|
27.05
|
6.6M | 0.92% | ||||
| Sep 27 | 27.11 | 27.63 |
27.79
|
26.89
|
4.4M | -1.42% | ||||
| Sep 26 | 27.5 | 28.07 |
28.22
|
27.23
|
5.2M | -2.31% | ||||
| Sep 23 | 28.15 | 28.16 |
28.23
|
27.73
|
3.8M | -0.81% | ||||
| Sep 22 | 28.38 | 28.46 |
28.57
|
28.24
|
3.7M | -0.18% | ||||
| Sep 21 | 28.43 | 29.02 |
29.21
|
28.41
|
3.4M | -1.63% | ||||
| Sep 20 | 28.9 | 29.25 |
29.26
|
28.69
|
4.6M | -1.53% | ||||
| Sep 19 | 29.35 | 28.84 |
29.36
|
28.75
|
3.8M | 1.49% | ||||
| Sep 16 | 28.92 | 28.88 |
29.09
|
28.81
|
7.2M | 0.14% | ||||
| Sep 15 | 28.88 | 29.4 |
29.5
|
28.86
|
4.3M | -2.5% | ||||
| Sep 14 | 29.62 | 29.45 |
29.83
|
29.38
|
2.6M | 0.68% | ||||
| Sep 13 | 29.42 | 29.85 |
30.11
|
29.33
|
4.6M | -2.45% | ||||
| Sep 12 | 30.16 | 29.86 |
30.17
|
29.85
|
4.3M | 1.04% | ||||
| Sep 9 | 29.85 | 29.79 |
29.96
|
29.64
|
2.5M | 0.78% | ||||
| Sep 8 | 29.62 | 29.26 |
29.71
|
29.11
|
3.8M | 0.10% | ||||
| Sep 7 | 29.59 | 28.97 |
29.69
|
28.91
|
5.4M | 2.67% | ||||
| Sep 6 | 28.82 | 29.01 |
29.09
|
28.71
|
4.3M | -0.41% | ||||
| Sep 2 | 28.94 | 29.33 |
29.67
|
28.9
|
5.4M | -1.16% | ||||
| Sep 1 | 29.28 | 29.06 |
29.33
|
28.84
|
5.1M | 0.69% | ||||
| Aug 31 | 29.08 | 29.37 |
29.51
|
29.05
|
6.1M | -0.92% | ||||
| Aug 30 | 29.35 | 29.85 |
29.88
|
29.28
|
3.8M | -1.77% | ||||
| Aug 29 | 29.88 | 29.67 |
30.08
|
29.44
|
3.8M | 0.30% | ||||
| Aug 26 | 29.79 | 30.41 |
30.42
|
29.78
|
3.1M | -1.81% | ||||
| Aug 25 | 30.34 | 30.22 |
30.36
|
30.02
|
2.9M | 0.40% | ||||
| Aug 24 | 30.22 | 30.23 |
30.34
|
30.07
|
4.3M | -0.03% | ||||
| Aug 23 | 30.23 | 30.25 |
30.34
|
30.11
|
3.8M | 0% | ||||
| Aug 22 | 30.23 | 30.61 |
30.64
|
30.13
|
4.5M | -1.88% | ||||
| Aug 19 | 30.81 | 30.92 |
30.97
|
30.66
|
4.0M | -0.32% | ||||
| Aug 18 | 30.91 | 30.8 |
30.92
|
30.69
|
3.1M | 0.26% | ||||
| Aug 17 | 30.83 | 30.72 |
30.99
|
30.66
|
4.3M | -0.26% | ||||
| Aug 16 | 30.91 | 30.52 |
30.95
|
30.45
|
4.9M | 1.01% | ||||
| Aug 15 | 30.6 | 30.45 |
30.62
|
30.11
|
6.1M | 1.02% | ||||
| Aug 12 | 30.29 | 29.62 |
30.31
|
29.55
|
6.0M | 2.92% | ||||
| Aug 11 | 29.43 | 29.05 |
29.98
|
28.94
|
9.7M | 1.48% | ||||
| Aug 10 | 29 | 28.71 |
29.01
|
28.64
|
4.5M | 1.83% | ||||
| Aug 9 | 28.48 | 28.27 |
28.52
|
28.17
|
3.9M | 1.17% | ||||
| Aug 8 | 28.15 | 28.2 |
28.41
|
27.98
|
3.8M | 0.29% | ||||
| Aug 5 | 28.07 | 28.57 |
28.61
|
27.87
|
4.4M | -1.85% | ||||
| Aug 4 | 28.6 | 29.03 |
29.06
|
28.52
|
4.9M | -1.35% | ||||
| Aug 3 | 28.99 | 29.17 |
29.3
|
28.43
|
4.6M | -0.38% | ||||
| Aug 2 | 29.1 | 29.07 |
29.33
|
28.89
|
5.0M | 0.34% | ||||
| Aug 1 | 29 | 29.04 |
29.15
|
28.77
|
5.2M | -0.28% | ||||
| Jul 29 | 29.08 | 28.72 |
29.09
|
28.68
|
7.2M | 1.01% | ||||
| Jul 28 | 28.79 | 28.3 |
28.87
|
28.16
|
4.1M | 2.53% | ||||
| Jul 27 | 28.08 | 27.96 |
28.17
|
27.78
|
2.8M | 0.14% | ||||
| Jul 26 | 28.04 | 27.85 |
28.12
|
27.85
|
3.7M | 0.68% | ||||
| Jul 25 | 27.85 | 27.29 |
27.89
|
27.29
|
5.9M | 1.90% | ||||
| Jul 22 | 27.33 | 27.35 |
27.43
|
27.07
|
4.4M | 0.33% | ||||
| Jul 21 | 27.24 | 27.09 |
27.25
|
27
|
3.2M | 0.37% | ||||
| Jul 20 | 27.14 | 27.27 |
27.36
|
26.8
|
6.8M | -0.95% | ||||
| Jul 19 | 27.4 | 27.36 |
27.47
|
27.27
|
3.5M | 0.77% | ||||
| Jul 18 | 27.19 | 27.41 |
27.59
|
27.16
|
4.5M | -1.24% | ||||
| Jul 15 | 27.53 | 27.4 |
27.53
|
27.02
|
5.0M | 1.51% | ||||
| Jul 14 | 27.12 | 26.67 |
27.15
|
26.62
|
5.6M | 0.22% | ||||
| Jul 13 | 27.06 | 26.98 |
27.3
|
26.79
|
4.6M | -0.66% | ||||
| Jul 12 | 27.24 | 27.21 |
27.53
|
27.11
|
3.7M | -0.26% | ||||
| Jul 11 | 27.31 | 27.08 |
27.4
|
27.04
|
5.3M | 0.48% | ||||
| Jul 8 | 27.18 | 27.1 |
27.32
|
26.86
|
3.7M | -0.26% | ||||
| Jul 7 | 27.25 | 27.27 |
27.49
|
27.12
|
5.4M | 0.74% | ||||
| Jul 6 | 27.05 | 26.93 |
27.25
|
26.68
|
5.6M | 0.82% | ||||
| Jul 5 | 26.83 | 27.59 |
27.63
|
26.42
|
5.2M | -3.35% | ||||
| Jul 1 | 27.76 | 27.26 |
27.79
|
27.09
|
5.0M | 2.32% | ||||
| Jun 30 | 27.13 | 26.84 |
27.31
|
26.75
|
4.4M | 0.26% | ||||
| Jun 29 | 27.06 | 27.18 |
27.31
|
26.89
|
2.7M | -0.26% | ||||
| Jun 28 | 27.13 | 27.53 |
27.7
|
27.11
|
2.6M | -0.84% | ||||
| Jun 27 | 27.36 | 27.01 |
27.47
|
26.98
|
2.9M | 1.03% | ||||
| Jun 24 | 27.08 | 26.71 |
27.11
|
26.64
|
7.0M | 1.77% | ||||
| Jun 23 | 26.61 | 26.25 |
26.67
|
26.24
|
3.6M | 1.68% | ||||
| Jun 22 | 26.17 | 25.7 |
26.38
|
25.68
|
5.1M | 1.24% | ||||
| Jun 21 | 25.85 | 25.48 |
26.07
|
25.41
|
6.1M | 1.93% | ||||
| Jun 17 | 25.36 | 25.44 |
25.73
|
24.98
|
14.6M | -1.48% | ||||
| Jun 16 | 25.74 | 25.93 |
25.98
|
25.56
|
9.3M | -2.02% | ||||
| Jun 15 | 26.27 | 26.25 |
26.59
|
25.93
|
9.8M | 0.92% | ||||
| Jun 14 | 26.03 | 27.05 |
27.16
|
25.74
|
9.5M | -3.88% | ||||
| Jun 13 | 27.08 | 28.01 |
28.11
|
26.96
|
7.9M | -4.41% | ||||
| Jun 10 | 28.33 | 28.65 |
28.8
|
28.33
|
9.2M | -2.78% | ||||
| Jun 9 | 29.14 | 30.19 |
30.39
|
29.12
|
8.4M | -3.57% | ||||
| Jun 8 | 30.22 | 30.45 |
30.64
|
30.12
|
4.9M | -1.18% | ||||
| Jun 7 | 30.58 | 30 |
30.58
|
29.89
|
7.5M | 2.04% | ||||
| Jun 6 | 29.97 | 30 |
30.1
|
29.8
|
6.5M | 0.47% | ||||
| Jun 3 | 29.83 | 29.84 |
30.02
|
29.77
|
3.7M | -0.37% | ||||
| Jun 2 | 29.94 | 30.06 |
30.13
|
29.42
|
4.9M | 0.03% | ||||
| Jun 1 | 29.93 | 30.3 |
30.31
|
29.54
|
4.5M | -0.83% | ||||
| May 31 | 30.18 | 30.15 |
30.49
|
29.93
|
7.8M | -0.59% | ||||
| May 27 | 30.36 | 30.14 |
30.5
|
30.09
|
3.9M | 0.40% | ||||
| May 26 | 30.24 | 30 |
30.56
|
29.98
|
6.1M | 1% | ||||
| May 25 | 29.94 | 29.84 |
29.96
|
29.73
|
3.7M | 0.27% | ||||
| May 24 | 29.86 | 29.66 |
29.9
|
29.33
|
4.2M | 0.98% | ||||
| May 23 | 29.57 | 29.5 |
29.66
|
29.25
|
6.8M | 1.27% | ||||
| May 20 | 29.2 | 29.28 |
29.39
|
28.77
|
6.1M | -0.03% | ||||
| May 19 | 29.21 | 29.28 |
29.38
|
28.75
|
5.5M | -0.54% | ||||
| May 18 | 29.37 | 29.5 |
29.57
|
29.26
|
5.2M | -0.07% | ||||
| May 17 | 29.39 | 29.14 |
29.41
|
28.83
|
4.9M | 1.41% | ||||
| May 16 | 28.98 | 28.83 |
29.07
|
28.61
|
3.7M | 0.73% | ||||
| May 13 | 28.77 | 28.55 |
28.88
|
28.32
|
4.5M | 1.52% | ||||
| May 12 | 28.34 | 28.41 |
28.5
|
28.08
|
5.8M | -0.21% | ||||
| May 11 | 28.4 | 28.33 |
28.91
|
28.24
|
6.0M | 0.42% | ||||
| May 10 | 28.28 | 28.81 |
29.06
|
27.89
|
6.6M | -1.77% | ||||
| May 9 | 28.79 | 29.11 |
29.12
|
28.68
|
5.7M | -1.51% | ||||
| May 6 | 29.23 | 28.66 |
29.3
|
28.53
|
6.8M | 1.49% | ||||
| May 5 | 28.8 | 28.4 |
29.1
|
28.26
|
5.6M | -0.31% | ||||
| May 4 | 28.89 | 28.31 |
28.9
|
28.21
|
6.1M | 2.56% | ||||
| May 3 | 28.17 | 28.18 |
28.6
|
28.05
|
5.0M | 0.21% | ||||
| May 2 | 28.11 | 28.43 |
28.5
|
27.75
|
5.2M | -0.71% | ||||
| Apr 29 | 28.31 | 29.01 |
29.07
|
28.26
|
5.1M | -2.85% | ||||
| Apr 28 | 29.14 | 29.09 |
29.24
|
28.88
|
5.3M | 0.83% | ||||
| Apr 27 | 28.9 | 29.2 |
29.4
|
28.89
|
4.3M | -1.2% | ||||
| Apr 26 | 29.25 | 29.7 |
29.95
|
29.24
|
5.3M | -1.71% | ||||
| Apr 25 | 29.76 | 29.96 |
30.02
|
29.36
|
7.2M | -0.43% | ||||
| Apr 22 | 29.89 | 30.37 |
30.38
|
29.87
|
7.2M | -1.58% | ||||
| Apr 21 | 30.37 | 30.09 |
30.55
|
29.95
|
5.8M | 0.66% | ||||
| Apr 20 | 30.17 | 30 |
30.28
|
29.9
|
5.9M | 1.14% | ||||
| Apr 19 | 29.83 | 29.35 |
29.89
|
29.3
|
6.4M | 2.09% | ||||
| Apr 18 | 29.22 | 29.25 |
29.46
|
29.11
|
6.5M | 0.07% | ||||
| Apr 14 | 29.2 | 29.05 |
29.32
|
28.91
|
5.7M | 0.79% | ||||
| Apr 13 | 28.97 | 28.77 |
29.04
|
28.67
|
5.6M | 0.49% | ||||
| Apr 12 | 28.83 | 28.97 |
29.05
|
28.76
|
6.0M | -0.28% | ||||
| Apr 11 | 28.91 | 29.13 |
29.29
|
28.88
|
6.5M | -0.69% | ||||
| Apr 8 | 29.11 | 29.24 |
29.3
|
28.97
|
4.9M | -0.07% | ||||
| Apr 7 | 29.13 | 29.37 |
29.38
|
28.83
|
7.2M | -0.88% | ||||
| Apr 6 | 29.39 | 28.85 |
29.4
|
28.72
|
8.8M | 2.37% | ||||
| Apr 5 | 28.71 | 28.81 |
29.12
|
28.65
|
8.3M | 0.03% | ||||
| Apr 4 | 28.7 | 28.35 |
28.77
|
28.04
|
6.5M | -1.1% | ||||
| Apr 1 | 29.02 | 28.64 |
29.03
|
28.41
|
6.3M | 1.61% | ||||
| Mar 31 | 28.56 | 28.64 |
28.87
|
28.55
|
5.9M | -0.49% | ||||
| Mar 30 | 28.7 | 28.4 |
28.7
|
28.31
|
8.0M | 0.91% | ||||
| Mar 29 | 28.44 | 27.85 |
28.49
|
27.77
|
7.8M | 2.41% | ||||
| Mar 28 | 27.77 | 27.55 |
27.78
|
27.5
|
5.6M | 0.65% | ||||
| Mar 25 | 27.59 | 27.25 |
27.68
|
27.25
|
6.0M | 0.95% | ||||
| Mar 24 | 27.33 | 26.99 |
27.33
|
26.88
|
5.9M | 1.64% | ||||
| Mar 23 | 26.89 | 26.91 |
27.04
|
26.63
|
8.6M | 0.11% | ||||
| Mar 22 | 26.86 | 27 |
27.1
|
26.59
|
6.3M | -0.15% | ||||
| Mar 21 | 26.9 | 26.8 |
26.96
|
26.68
|
8.0M | 0.86% | ||||
| Mar 18 | 26.67 | 26.7 |
26.94
|
26.59
|
22.6M | -0.45% | ||||
| Mar 17 | 26.79 | 26.56 |
26.97
|
26.42
|
7.6M | 0.64% | ||||
| Mar 16 | 26.62 | 26.55 |
26.72
|
26.33
|
7.7M | 0.45% | ||||
| Mar 15 | 26.5 | 26.32 |
26.65
|
26.27
|
6.8M | 1.34% | ||||
| Mar 14 | 26.15 | 26.27 |
26.57
|
25.98
|
6.5M | -0.46% | ||||
| Mar 11 | 26.27 | 26.55 |
26.89
|
26.26
|
5.7M | -1.17% | ||||
| Mar 10 | 26.58 | 26.59 |
26.82
|
26.25
|
9.3M | -0.41% | ||||
| Mar 9 | 26.69 | 26.85 |
27.07
|
26.56
|
11.9M | 1.52% | ||||
| Mar 8 | 26.29 | 26.21 |
26.79
|
26.02
|
9.8M | 0.54% | ||||
| Mar 7 | 26.15 | 26.47 |
26.59
|
25.99
|
6.9M | -1.13% | ||||
| Mar 4 | 26.45 | 25.82 |
26.48
|
25.72
|
6.4M | 1.69% | ||||
| Mar 3 | 26.01 | 25.69 |
26.33
|
25.69
|
8.2M | 1.13% | ||||
| Mar 2 | 25.72 | 25.43 |
25.99
|
25.41
|
5.6M | 1.06% | ||||
| Mar 1 | 25.45 | 26.12 |
26.25
|
25.26
|
9.0M | -2.75% | ||||
| Feb 28 | 26.17 | 26.27 |
26.38
|
25.74
|
9.8M | -0.98% | ||||
| Feb 25 | 26.43 | 26.07 |
26.67
|
26
|
7.6M | 1.89% | ||||
| Feb 24 | 25.94 | 25.87 |
26.17
|
25.55
|
11.2M | -0.61% | ||||
| Feb 23 | 26.1 | 26.75 |
26.97
|
25.99
|
12.2M | -2.65% | ||||
| Feb 22 | 26.81 | 25.75 |
26.85
|
25.75
|
14.9M | 2.72% | ||||
| Feb 18 | 26.1 | 27.1 |
27.18
|
25.73
|
23.0M | -7.25% | ||||
| Feb 17 | 28.14 | 28.1 |
28.28
|
27.91
|
4.8M | -0.32% | ||||
| Feb 16 | 28.23 | 28.22 |
28.45
|
28.08
|
3.9M | -0.07% | ||||
| Feb 15 | 28.25 | 28.49 |
28.7
|
28.13
|
3.7M | -0.35% | ||||
| Feb 14 | 28.35 | 28.74 |
28.83
|
28.1
|
5.1M | -1.08% | ||||
| Feb 11 | 28.66 | 28.81 |
29.09
|
28.58
|
5.4M | -0.49% | ||||
| Feb 10 | 28.8 | 29.3 |
29.47
|
28.72
|
4.4M | -2.47% | ||||
| Feb 9 | 29.53 | 29.61 |
29.68
|
29.4
|
3.3M | 0% | ||||
| Feb 8 | 29.53 | 29.42 |
29.62
|
29.34
|
3.2M | 0.82% | ||||
| Feb 7 | 29.29 | 29.35 |
29.42
|
29.14
|
4.5M | -0.41% | ||||
| Feb 4 | 29.41 | 29.52 |
29.69
|
29.18
|
3.6M | -0.91% | ||||
| Feb 3 | 29.68 | 29.7 |
29.87
|
29.57
|
4.0M | -0.1% | ||||
| Feb 2 | 29.71 | 29.53 |
29.77
|
29.45
|
5.0M | 0.64% | ||||
| Feb 1 | 29.52 | 29.59 |
29.77
|
29.41
|
3.8M | -0.54% | ||||
| Jan 31 | 29.68 | 29.45 |
29.7
|
29.36
|
6.6M | 0% | ||||
| Jan 28 | 29.68 | 29.3 |
29.69
|
29.18
|
4.7M | 1.12% | ||||
| Jan 27 | 29.35 | 29.45 |
29.75
|
29.22
|
4.4M | 0.20% | ||||
| Jan 26 | 29.29 | 29.62 |
29.79
|
29.08
|
5.8M | -0.85% | ||||
| Jan 25 | 29.54 | 29.29 |
29.76
|
29.15
|
6.4M | -0.07% | ||||
| Jan 24 | 29.56 | 29.55 |
29.67
|
28.91
|
6.6M | -0.34% | ||||
| Jan 21 | 29.66 | 29.85 |
29.92
|
29.57
|
4.5M | -0.17% | ||||
| Jan 20 | 29.71 | 29.94 |
30.22
|
29.64
|
6.6M | -0.37% | ||||
| Jan 19 | 29.82 | 29.94 |
30.08
|
29.78
|
2.8M | -0.23% | ||||
| Jan 18 | 29.89 | 29.92 |
30.05
|
29.6
|
4.2M | -0.27% | ||||
| Jan 14 | 29.97 | 29.96 |
30.07
|
29.79
|
3.4M | -0.1% | ||||
| Jan 13 | 30 | 29.95 |
30.18
|
29.83
|
4.1M | 0.13% | ||||
| Jan 12 | 29.96 | 29.98 |
30.22
|
29.83
|
4.0M | 0.03% | ||||
| Jan 11 | 29.95 | 30.37 |
30.39
|
29.82
|
4.0M | -0.93% | ||||
| Jan 10 | 30.23 | 30.27 |
30.4
|
30.11
|
3.6M | -0.07% | ||||
| Jan 7 | 30.25 | 29.93 |
30.43
|
29.8
|
2.9M | 0.80% | ||||
| Jan 6 | 30.01 | 30.05 |
30.18
|
29.88
|
3.3M | -0.13% | ||||
| Jan 5 | 30.05 | 30.04 |
30.33
|
29.83
|
4.1M | 0.20% | ||||
| Jan 4 | 29.99 | 30.13 |
30.34
|
29.94
|
4.9M | -0.5% | ||||
| Jan 3 | 30.14 | 30.15 |
30.21
|
29.61
|
4.9M | 0.27% | ||||
| Dec 31 | 30.06 | 29.91 |
30.15
|
29.82
|
2.5M | 0.37% | ||||
| Dec 30 | 29.95 | 29.89 |
30
|
29.76
|
2.4M | 0.54% | ||||
| Dec 29 | 29.79 | 29.79 |
29.9
|
29.73
|
2.8M | 0.07% | ||||
| Dec 28 | 29.77 | 29.52 |
29.78
|
29.49
|
2.1M | 0.81% | ||||
| Dec 27 | 29.53 | 29.42 |
29.59
|
29.27
|
2.0M | 0.37% | ||||
| Dec 23 | 29.42 | 29.46 |
29.64
|
29.31
|
2.3M | 0.03% | ||||
| Dec 22 | 29.41 | 29.39 |
29.56
|
29.26
|
5.6M | -0.03% | ||||
| Dec 21 | 29.42 | 29.69 |
29.89
|
29.28
|
5.0M | -0.27% | ||||
| Dec 20 | 29.5 | 29.23 |
29.57
|
29.03
|
5.4M | -0.2% | ||||
| Dec 17 | 29.56 | 29.45 |
29.76
|
29.38
|
12.0M | 0.27% | ||||
| Dec 16 | 29.48 | 29.33 |
29.76
|
29.27
|
4.8M | 0.72% | ||||
| Dec 15 | 29.27 | 28.91 |
29.43
|
28.84
|
6.0M | 1.53% | ||||
| Dec 14 | 28.83 | 29 |
29.06
|
28.67
|
5.1M | -0.17% | ||||
| Dec 13 | 28.88 | 28.59 |
28.99
|
28.57
|
4.0M | 0.52% | ||||
| Dec 10 | 28.73 | 28.72 |
28.78
|
28.57
|
4.4M | 0.45% | ||||
| Dec 9 | 28.6 | 28.83 |
28.83
|
28.41
|
4.3M | -1.95% | ||||
| Dec 8 | 29.17 | 29.32 |
29.42
|
29.12
|
5.3M | -0.51% | ||||
| Dec 7 | 29.32 | 29.19 |
29.47
|
29.08
|
4.8M | 0.34% | ||||
| Dec 6 | 29.22 | 28.97 |
29.53
|
28.88
|
7.1M | 1.95% | ||||
| Dec 3 | 28.66 | 28.4 |
28.82
|
28.35
|
5.5M | 1.52% | ||||
| Dec 2 | 28.23 | 28.06 |
28.51
|
28
|
6.6M | 1.22% | ||||
| Dec 1 | 27.89 | 28.08 |
28.5
|
27.87
|
6.2M | 0.22% | ||||
| Nov 30 | 27.83 | 28.26 |
28.42
|
27.75
|
10.3M | -2.14% | ||||
| Nov 29 | 28.44 | 28.29 |
28.56
|
28.19
|
3.6M | 0.92% | ||||
| Nov 26 | 28.18 | 28.23 |
28.49
|
28.15
|
3.2M | -1.67% | ||||
| Nov 24 | 28.66 | 28.75 |
28.79
|
28.56
|
2.4M | -0.24% | ||||
| Nov 23 | 28.73 | 28.63 |
28.85
|
28.41
|
3.6M | 0.77% | ||||
| Nov 22 | 28.51 | 28.34 |
28.64
|
28.11
|
5.3M | 0.39% | ||||
| Nov 19 | 28.4 | 28.19 |
28.42
|
27.97
|
5.2M | 0.46% | ||||
| Nov 18 | 28.27 | 28.46 |
28.58
|
28.17
|
3.7M | -0.77% | ||||
| Nov 17 | 28.49 | 28.58 |
28.7
|
28.44
|
4.4M | -0.73% | ||||
| Nov 16 | 28.7 | 28.84 |
28.92
|
28.68
|
3.0M | -0.49% | ||||
| Nov 15 | 28.84 | 28.78 |
28.87
|
28.66
|
3.3M | 0.84% | ||||
| Nov 12 | 28.6 | 28.78 |
28.82
|
28.56
|
4.0M | -0.56% | ||||
| Nov 11 | 28.76 | 28.59 |
28.92
|
28.57
|
4.5M | -0.07% | ||||
| Nov 10 | 28.78 | 28.82 |
29.06
|
28.73
|
4.5M | 0.10% | ||||
| Nov 9 | 28.75 | 28.67 |
28.84
|
28.56
|
3.2M | 0.28% | ||||
| Nov 8 | 28.67 | 28.79 |
28.83
|
28.52
|
4.3M | -0.17% | ||||
| Nov 5 | 28.72 | 28.99 |
29.32
|
28.68
|
5.8M | -0.59% | ||||
| Nov 4 | 28.89 | 29.12 |
29.42
|
28.68
|
4.3M | -1.43% | ||||
| Nov 3 | 29.31 | 29.15 |
29.41
|
29.12
|
4.1M | 0.24% | ||||
| Nov 2 | 29.24 | 29.35 |
29.41
|
29.01
|
4.4M | -0.2% | ||||
| Nov 1 | 29.3 | 28.85 |
29.31
|
28.72
|
4.6M | 1.74% | ||||
| Oct 29 | 28.8 | 29.04 |
29.17
|
28.67
|
3.1M | -0.93% | ||||
| Oct 28 | 29.07 | 28.97 |
29.12
|
28.86
|
2.4M | 0.21% | ||||
| Oct 27 | 29.01 | 29.2 |
29.23
|
28.93
|
3.2M | -0.28% | ||||
| Oct 26 | 29.09 | 29 |
29.33
|
28.98
|
3.1M | 0.31% | ||||
| Oct 25 | 29 | 29.13 |
29.19
|
28.94
|
2.6M | -0.45% | ||||
| Oct 22 | 29.13 | 29.09 |
29.24
|
29
|
2.4M | 0.41% | ||||
| Oct 21 | 29.01 | 29.09 |
29.22
|
28.98
|
2.6M | -0.72% | ||||
| Oct 20 | 29.22 | 29 |
29.33
|
28.97
|
3.9M | 1.14% | ||||
| Oct 19 | 28.89 | 28.71 |
28.92
|
28.66
|
3.2M | 1.19% | ||||
| Oct 18 | 28.55 | 28.59 |
28.77
|
28.47
|
3.4M | -1.04% | ||||
| Oct 15 | 28.85 | 28.76 |
28.93
|
28.68
|
4.2M | 0.49% | ||||
| Oct 14 | 28.71 | 28.51 |
28.78
|
28.47
|
2.7M | 0.81% | ||||
| Oct 13 | 28.48 | 28.15 |
28.51
|
28.03
|
3.3M | 0.78% | ||||
| Oct 12 | 28.26 | 28.18 |
28.44
|
28.12
|
3.1M | 0.25% | ||||
| Oct 11 | 28.19 | 28.32 |
28.42
|
28.13
|
3.6M | -0.6% | ||||
| Oct 8 | 28.36 | 28.37 |
28.61
|
28.31
|
3.8M | -0.14% | ||||
| Oct 7 | 28.4 | 28.58 |
28.81
|
28.33
|
5.4M | -0.53% | ||||
| Oct 6 | 28.55 | 28.11 |
28.57
|
27.99
|
6.2M | 1.03% | ||||
| Oct 5 | 28.26 | 28.35 |
28.53
|
28.2
|
4.1M | -0.11% | ||||
| Oct 4 | 28.29 | 27.94 |
28.39
|
27.92
|
5.4M | 1.18% | ||||
| Oct 1 | 27.96 | 28.15 |
28.2
|
27.84
|
5.7M | 0.29% | ||||
| Sep 30 | 27.88 | 28.48 |
28.52
|
27.87
|
7.5M | -2.07% | ||||
| Sep 29 | 28.47 | 28.24 |
28.66
|
28.22
|
5.2M | 0.89% | ||||
| Sep 28 | 28.22 | 28.4 |
28.54
|
28.13
|
5.3M | -0.49% | ||||
| Sep 27 | 28.36 | 28.48 |
28.82
|
28.34
|
4.4M | -0.21% | ||||
| Sep 24 | 28.42 | 28.58 |
28.75
|
28.39
|
2.4M | -0.46% | ||||
| Sep 23 | 28.55 | 28.48 |
28.76
|
28.41
|
4.1M | 0.25% | ||||
| Sep 22 | 28.48 | 28.53 |
28.7
|
28.38
|
4.0M | 0.21% | ||||
| Sep 21 | 28.42 | 28.71 |
28.9
|
28.4
|
6.1M | -0.7% | ||||
| Sep 20 | 28.62 | 28.51 |
28.89
|
28.33
|
5.1M | -0.21% | ||||
| Sep 17 | 28.68 | 28.96 |
29.14
|
28.66
|
8.4M | -1.44% | ||||
| Sep 16 | 29.1 | 29.44 |
29.51
|
29.06
|
5.2M | -1.22% | ||||
| Sep 15 | 29.46 | 29.3 |
29.69
|
29.28
|
4.8M | 0.27% | ||||
| Sep 14 | 29.38 | 29.66 |
29.7
|
29.28
|
5.6M | -0.54% | ||||
| Sep 13 | 29.54 | 29.88 |
29.91
|
29.48
|
4.5M | -0.24% | ||||
| Sep 10 | 29.61 | 29.82 |
29.94
|
29.6
|
4.5M | -0.57% | ||||
| Sep 9 | 29.78 | 30.06 |
30.23
|
29.76
|
5.1M | -2.23% | ||||
| Sep 8 | 30.46 | 30.11 |
30.72
|
30.03
|
5.8M | 1.16% | ||||
| Sep 7 | 30.11 | 30.09 |
30.34
|
29.94
|
5.9M | 0.07% | ||||
| Sep 3 | 30.09 | 30.38 |
30.4
|
30.07
|
5.3M | -1.08% | ||||
| Sep 2 | 30.42 | 30.09 |
30.42
|
29.99
|
4.1M | 1.26% | ||||
| Sep 1 | 30.04 | 29.69 |
30.09
|
29.58
|
6.3M | 2.35% | ||||
| Aug 31 | 29.35 | 29.15 |
29.45
|
29.07
|
5.4M | 0.58% | ||||
| Aug 30 | 29.18 | 29.25 |
29.32
|
29.12
|
3.7M | -0.14% | ||||
| Aug 27 | 29.22 | 29.08 |
29.32
|
29.06
|
3.6M | 0.52% | ||||
| Aug 26 | 29.07 | 29.19 |
29.26
|
29.03
|
3.6M | -0.51% | ||||
| Aug 25 | 29.22 | 29.11 |
29.4
|
28.94
|
6.6M | -0.03% | ||||
| Aug 24 | 29.23 | 29.26 |
29.32
|
29.03
|
4.3M | 0.14% | ||||
| Aug 23 | 29.19 | 29.75 |
29.78
|
29.08
|
5.4M | -1.85% | ||||
| Aug 20 | 29.74 | 29.13 |
29.78
|
28.98
|
9.7M | 1.88% | ||||
| Aug 19 | 29.19 | 29.18 |
29.56
|
29.12
|
4.4M | 0.03% | ||||
| Aug 18 | 29.18 | 29.35 |
29.35
|
29.07
|
3.4M | -0.55% | ||||
| Aug 17 | 29.34 | 29.21 |
29.36
|
29.01
|
3.1M | -0.03% | ||||
| Aug 16 | 29.35 | 29.47 |
29.75
|
29.27
|
3.7M | -0.2% | ||||
| Aug 13 | 29.41 | 29.1 |
29.47
|
29.02
|
4.1M | 1.13% | ||||
| Aug 12 | 29.08 | 29.09 |
29.23
|
29.02
|
3.2M | -0.45% | ||||
| Aug 11 | 29.21 | 29 |
29.23
|
28.9
|
4.2M | 1.04% | ||||
| Aug 10 | 28.91 | 29.07 |
29.14
|
28.9
|
4.6M | -0.45% | ||||
| Aug 9 | 29.04 | 29.25 |
29.29
|
28.9
|
3.7M | -0.65% | ||||
| Aug 6 | 29.23 | 28.93 |
29.47
|
28.83
|
5.8M | 1.28% | ||||
| Aug 5 | 28.86 | 28.55 |
28.87
|
28.5
|
4.3M | 1.51% | ||||
| Aug 4 | 28.43 | 28.43 |
28.5
|
28.15
|
4.4M | -0.46% | ||||
| Aug 3 | 28.56 | 28.49 |
28.57
|
28.26
|
4.4M | 0.35% | ||||
| Aug 2 | 28.46 | 28.45 |
28.65
|
28.36
|
3.5M | 0.32% | ||||
| Jul 30 | 28.37 | 28.62 |
28.84
|
28.26
|
6.7M | -0.77% | ||||
| Jul 29 | 28.59 | 28.68 |
28.72
|
28.5
|
2.9M | 0% | ||||
| Jul 28 | 28.59 | 28.76 |
28.86
|
28.36
|
4.1M | -0.52% | ||||
| Jul 27 | 28.74 | 28.31 |
28.82
|
28.18
|
4.1M | 1.30% | ||||
| Jul 26 | 28.37 | 28.26 |
28.46
|
28.2
|
2.9M | 0.39% | ||||
| Jul 23 | 28.26 | 28.07 |
28.33
|
28.05
|
2.4M | 0.68% | ||||
| Jul 22 | 28.07 | 28.1 |
28.18
|
27.92
|
2.7M | -0.07% | ||||
| Jul 21 | 28.09 | 28.31 |
28.46
|
28.09
|
3.0M | -0.39% | ||||
| Jul 20 | 28.2 | 28.03 |
28.48
|
27.99
|
4.4M | 0.68% | ||||
| Jul 19 | 28.01 | 28.39 |
28.6
|
27.74
|
5.1M | -2.03% | ||||
| Jul 16 | 28.59 | 28.26 |
28.74
|
28.17
|
4.3M | 1.35% | ||||
| Jul 15 | 28.21 | 27.97 |
28.28
|
27.96
|
4.6M | 0.50% | ||||
| Jul 14 | 28.07 | 27.89 |
28.25
|
27.75
|
3.5M | 0.50% | ||||
| Jul 13 | 27.93 | 28.32 |
28.35
|
27.9
|
3.5M | -1.55% | ||||
| Jul 12 | 28.37 | 28.34 |
28.44
|
28.12
|
3.0M | -0.25% | ||||
| Jul 9 | 28.44 | 28.22 |
28.45
|
28.13
|
3.6M | 0.99% | ||||
| Jul 8 | 28.16 | 28.01 |
28.18
|
27.91
|
2.9M | 0% | ||||
| Jul 7 | 28.16 | 28.02 |
28.2
|
27.88
|
2.9M | -0.04% | ||||
| Jul 6 | 28.17 | 28.31 |
28.38
|
27.71
|
3.9M | -0.28% | ||||
| Jul 2 | 28.25 | 28.23 |
28.3
|
28.09
|
2.6M | -0.04% | ||||
| Jul 1 | 28.26 | 28.06 |
28.37
|
27.88
|
4.4M | 1.04% | ||||
| Jun 30 | 27.97 | 27.84 |
28.02
|
27.75
|
4.0M | 0.72% | ||||
| Jun 29 | 27.77 | 28.2 |
28.35
|
27.68
|
3.9M | -1.7% | ||||
| Jun 28 | 28.25 | 28.4 |
28.43
|
28.16
|
3.1M | -0.18% | ||||
| Jun 25 | 28.3 | 27.81 |
28.32
|
27.81
|
4.7M | 1.32% | ||||
| Jun 24 | 27.93 | 27.85 |
27.98
|
27.72
|
3.2M | 0.50% | ||||
| Jun 23 | 27.79 | 27.94 |
27.99
|
27.72
|
4.2M | -0.71% | ||||
| Jun 22 | 27.99 | 28.13 |
28.25
|
27.98
|
4.6M | -0.46% | ||||
| Jun 21 | 28.12 | 27.73 |
28.15
|
27.67
|
5.4M | 1.85% | ||||
| Jun 18 | 27.61 | 28.44 |
28.46
|
27.59
|
9.8M | -3.46% | ||||
| Jun 17 | 28.6 | 28.62 |
28.83
|
28.47
|
5.1M | -0.28% | ||||
| Jun 16 | 28.68 | 29.37 |
29.38
|
28.66
|
4.5M | -2.12% | ||||
| Jun 15 | 29.3 | 29.2 |
29.49
|
29.1
|
3.2M | 0.14% | ||||
| Jun 14 | 29.26 | 29.33 |
29.44
|
29.13
|
4.8M | -0.24% | ||||
| Jun 11 | 29.33 | 29.11 |
29.37
|
29.01
|
6.0M | 0.86% | ||||
| Jun 10 | 29.08 | 29.08 |
29.28
|
28.97
|
6.0M | 0.31% | ||||
| Jun 9 | 28.99 | 28.48 |
29.09
|
28.42
|
6.8M | 0.31% | ||||
| Jun 8 | 28.9 | 29.08 |
29.15
|
28.75
|
5.9M | -0.62% | ||||
| Jun 7 | 29.08 | 29.06 |
29.16
|
29.01
|
3.8M | 0.31% | ||||
| Jun 4 | 28.99 | 29.07 |
29.1
|
28.95
|
3.7M | -0.1% | ||||
| Jun 3 | 29.02 | 28.88 |
29.16
|
28.81
|
4.1M | 0.24% | ||||
| Jun 2 | 28.95 | 29 |
29.1
|
28.82
|
4.5M | -0.17% | ||||
| Jun 1 | 29 | 29.15 |
29.25
|
28.88
|
4.0M | -0.38% | ||||
| May 28 | 29.11 | 29.21 |
29.26
|
28.98
|
3.7M | 0.21% | ||||
| May 27 | 29.05 | 29.27 |
29.28
|
29.03
|
6.1M | -0.34% | ||||
| May 26 | 29.15 | 29.11 |
29.22
|
29
|
3.3M | 0.14% | ||||
| May 25 | 29.11 | 29.45 |
29.53
|
29.1
|
4.0M | -1.15% | ||||
| May 24 | 29.45 | 29.66 |
29.73
|
29.43
|
2.9M | -0.17% | ||||
| May 21 | 29.5 | 29.39 |
29.55
|
29.31
|
4.2M | 0.55% | ||||
| May 20 | 29.34 | 29.35 |
29.58
|
29.28
|
5.4M | -0.1% | ||||
| May 19 | 29.37 | 29.28 |
29.42
|
28.89
|
6.7M | 0.14% | ||||
| May 18 | 29.33 | 29.3 |
29.45
|
29.19
|
5.1M | 0.58% | ||||
| May 17 | 29.16 | 29.29 |
29.45
|
29.13
|
4.0M | -0.34% | ||||
| May 14 | 29.26 | 29.2 |
29.39
|
29.14
|
3.0M | 0.76% | ||||
| May 13 | 29.04 | 28.5 |
29.19
|
28.5
|
4.4M | 1.54% | ||||
| May 12 | 28.6 | 29.37 |
29.43
|
28.6
|
5.7M | -2.52% | ||||
| May 11 | 29.34 | 29.48 |
29.71
|
29.17
|
7.1M | -0.47% | ||||
| May 10 | 29.48 | 29.42 |
29.69
|
29.34
|
4.6M | 0.79% | ||||
| May 7 | 29.25 | 28.68 |
29.42
|
28.67
|
5.0M | 1.42% | ||||
| May 6 | 28.84 | 28.75 |
28.94
|
28.43
|
6.1M | -0.28% | ||||
| May 5 | 28.92 | 29.01 |
29.08
|
28.66
|
7.5M | -0.55% | ||||
| May 4 | 29.08 | 29.2 |
29.27
|
28.96
|
3.9M | -0.21% | ||||
| May 3 | 29.14 | 29.19 |
29.46
|
29.1
|
4.3M | 0.03% | ||||
| Apr 30 | 29.13 | 29.31 |
29.37
|
28.99
|
5.3M | -0.48% | ||||
| Apr 29 | 29.27 | 29.07 |
29.3
|
29.05
|
5.3M | 0.93% | ||||
| Apr 28 | 29 | 28.84 |
29.01
|
28.8
|
4.7M | 0.38% | ||||
| Apr 27 | 28.89 | 29.12 |
29.17
|
28.86
|
4.7M | -0.99% | ||||
| Apr 26 | 29.18 | 29.21 |
29.29
|
29.09
|
5.8M | 0.07% | ||||
| Apr 23 | 29.16 | 29.02 |
29.19
|
28.86
|
5.1M | 0.73% | ||||
| Apr 22 | 28.95 | 29.54 |
29.54
|
28.94
|
5.0M | -1.73% | ||||
| Apr 21 | 29.46 | 29.03 |
29.54
|
29
|
5.9M | 1.59% | ||||
| Apr 20 | 29 | 28.74 |
29.1
|
28.73
|
5.5M | 0.42% | ||||
| Apr 19 | 28.88 | 29.29 |
29.31
|
28.77
|
5.0M | -0.89% | ||||
| Apr 16 | 29.14 | 29.1 |
29.3
|
28.96
|
7.5M | 0.52% | ||||
| Apr 15 | 28.99 | 28.75 |
29.05
|
28.72
|
8.5M | 0.87% | ||||
| Apr 14 | 28.74 | 28.6 |
28.8
|
28.6
|
6.6M | 0.10% | ||||
| Apr 13 | 28.71 | 28.5 |
28.78
|
28.42
|
7.8M | -0.07% | ||||
| Apr 12 | 28.73 | 28.75 |
28.96
|
28.65
|
5.4M | 0.31% | ||||
| Apr 9 | 28.64 | 28.72 |
28.88
|
28.54
|
4.3M | -0.28% | ||||
| Apr 8 | 28.72 | 28.98 |
29.02
|
28.65
|
3.6M | -0.97% | ||||
| Apr 7 | 29 | 28.77 |
29.01
|
28.77
|
4.3M | 1.01% | ||||
| Apr 6 | 28.71 | 28.81 |
28.85
|
28.55
|
6.0M | -0.35% | ||||
| Apr 5 | 28.81 | 28.82 |
29
|
28.7
|
5.3M | 0.14% | ||||
| Apr 1 | 28.77 | 28.9 |
28.9
|
28.48
|
6.3M | -0.24% | ||||
| Mar 31 | 28.84 | 29.03 |
29.08
|
28.76
|
7.4M | -0.79% | ||||
| Mar 30 | 29.07 | 29.02 |
29.2
|
28.89
|
4.0M | 0.03% | ||||
| Mar 29 | 29.06 | 29.17 |
29.32
|
28.86
|
4.8M | -0.72% | ||||
| Mar 26 | 29.27 | 28.8 |
29.29
|
28.74
|
5.1M | 1.88% | ||||
| Mar 25 | 28.73 | 28.6 |
28.84
|
28.24
|
4.8M | 1.09% | ||||
| Mar 24 | 28.42 | 28.41 |
28.94
|
28.38
|
5.9M | -0.53% | ||||
| Mar 23 | 28.57 | 28.96 |
29.09
|
28.43
|
7.5M | -1.72% | ||||
| Mar 22 | 29.07 | 29.47 |
29.53
|
28.82
|
4.8M | -1.76% | ||||
| Mar 19 | 29.59 | 29.65 |
30
|
29.08
|
15.1M | -0.34% | ||||
| Mar 18 | 29.69 | 28.7 |
29.86
|
28.6
|
14.8M | 5.96% | ||||
| Mar 17 | 28.02 | 28.3 |
28.46
|
28.01
|
5.5M | -0.99% | ||||
| Mar 16 | 28.3 | 28.13 |
28.47
|
27.96
|
7.5M | 0.18% | ||||
| Mar 15 | 28.25 | 27.82 |
28.25
|
27.77
|
4.5M | 1.95% | ||||
| Mar 12 | 27.71 | 27.37 |
27.87
|
27.35
|
6.0M | 1.84% | ||||
| Mar 11 | 27.21 | 27.35 |
27.54
|
27.18
|
4.5M | -0.91% | ||||
| Mar 10 | 27.46 | 27.22 |
27.58
|
27.07
|
5.5M | 0.66% | ||||
| Mar 9 | 27.28 | 27.67 |
27.9
|
27.21
|
7.9M | -3.64% | ||||
| Mar 8 | 28.31 | 28.4 |
28.92
|
28.27
|
8.9M | 0.21% | ||||
| Mar 5 | 28.25 | 27.97 |
28.36
|
27.7
|
6.1M | 1.22% | ||||
| Mar 4 | 27.91 | 27.56 |
28.07
|
27.36
|
8.0M | 1.56% | ||||
| Mar 3 | 27.48 | 27.04 |
27.6
|
26.87
|
5.1M | 1.25% | ||||
| Mar 2 | 27.14 | 26.89 |
27.32
|
26.77
|
4.2M | 0.93% | ||||
| Mar 1 | 26.89 | 26.54 |
27.3
|
26.52
|
5.3M | 2.67% | ||||
| Feb 26 | 26.19 | 27.06 |
27.07
|
26.15
|
9.4M | -2.96% | ||||
| Feb 25 | 26.99 | 27.4 |
27.66
|
26.94
|
5.5M | -1.82% | ||||
| Feb 24 | 27.49 | 27.5 |
27.69
|
27.3
|
4.4M | 0.04% | ||||
| Feb 23 | 27.48 | 27.77 |
27.89
|
27.43
|
4.7M | 0% | ||||
| Feb 22 | 27.48 | 27.8 |
27.98
|
27.35
|
4.9M | -0.72% | ||||
| Feb 19 | 27.68 | 27.81 |
27.85
|
27.58
|
4.8M | -0.32% | ||||
| Feb 18 | 27.77 | 28.18 |
28.38
|
27.76
|
4.2M | -1.07% | ||||
| Feb 17 | 28.07 | 28.04 |
28.14
|
27.82
|
3.2M | 0.21% | ||||
| Feb 16 | 28.01 | 28 |
28.2
|
27.83
|
4.1M | 0% | ||||
| Feb 12 | 28.01 | 27.87 |
28.14
|
27.84
|
2.8M | 0.25% | ||||
| Feb 11 | 27.94 | 28.02 |
28.1
|
27.78
|
2.5M | -0.43% | ||||
| Feb 10 | 28.06 | 28.2 |
28.36
|
27.89
|
3.3M | 0.39% | ||||
| Feb 9 | 27.95 | 27.93 |
28.03
|
27.74
|
2.7M | 0.29% | ||||
| Feb 8 | 27.87 | 27.99 |
28.16
|
27.7
|
3.7M | 0% | ||||
| Feb 5 | 27.87 | 28.1 |
28.23
|
27.84
|
3.1M | -0.11% | ||||
| Feb 4 | 27.9 | 27.75 |
27.93
|
27.61
|
3.6M | 0.40% | ||||
| Feb 3 | 27.79 | 27.75 |
28.01
|
27.66
|
3.0M | -0.18% | ||||
| Feb 2 | 27.84 | 28.05 |
28.42
|
27.84
|
3.3M | -0.39% | ||||
| Feb 1 | 27.95 | 27.75 |
28.1
|
27.57
|
3.3M | 1.01% | ||||
| Jan 29 | 27.67 | 27.92 |
28.13
|
27.57
|
5.9M | -1.64% | ||||
| Jan 28 | 28.13 | 27.89 |
28.61
|
27.77
|
3.8M | 1.19% | ||||
| Jan 27 | 27.8 | 28.05 |
28.44
|
27.78
|
6.1M | -1.59% | ||||
| Jan 26 | 28.25 | 28.12 |
28.43
|
27.84
|
3.5M | 0.50% | ||||
| Jan 25 | 28.11 | 27.64 |
28.65
|
27.55
|
6.2M | 1.04% | ||||
| Jan 22 | 27.82 | 27.62 |
27.95
|
27.53
|
3.0M | 0.22% | ||||
| Jan 21 | 27.76 | 27.76 |
27.98
|
27.47
|
3.6M | -0.75% | ||||
| Jan 20 | 27.97 | 28.03 |
28.14
|
27.82
|
4.1M | -0.6% | ||||
| Jan 19 | 28.14 | 28.68 |
28.69
|
28.13
|
2.6M | -1.51% | ||||
| Jan 15 | 28.57 | 28.13 |
28.62
|
27.99
|
3.4M | 1.28% | ||||
| Jan 14 | 28.21 | 28.15 |
28.51
|
27.85
|
2.9M | 0.43% | ||||
| Jan 13 | 28.09 | 27.98 |
28.27
|
27.89
|
3.1M | 0.50% | ||||
| Jan 12 | 27.95 | 27.7 |
27.97
|
27.44
|
4.5M | 0.65% | ||||
| Jan 11 | 27.77 | 27.68 |
27.91
|
27.6
|
3.1M | -0.14% | ||||
| Jan 8 | 27.81 | 27.81 |
27.98
|
27.68
|
3.4M | 0.25% | ||||
| Jan 7 | 27.74 | 28.27 |
28.3
|
27.68
|
4.3M | -1.32% | ||||
| Jan 6 | 28.11 | 27.93 |
28.3
|
27.79
|
3.8M | 1.81% | ||||
| Jan 5 | 27.61 | 27.55 |
27.83
|
27.29
|
4.0M | 0.11% | ||||
| Jan 4 | 27.58 | 28.28 |
28.45
|
27.41
|
6.0M | -2.2% | ||||
| Dec 31 | 28.2 | 27.56 |
28.22
|
27.46
|
4.2M | 2.21% | ||||
| Dec 30 | 27.59 | 27.22 |
27.74
|
27.19
|
3.6M | 1.06% | ||||
| Dec 29 | 27.3 | 27.33 |
27.6
|
27.2
|
3.6M | 0.18% | ||||
| Dec 28 | 27.25 | 27.04 |
27.39
|
26.92
|
3.8M | 1.34% | ||||
| Dec 24 | 26.89 | 26.75 |
26.92
|
26.45
|
2.0M | 0.41% | ||||
| Dec 23 | 26.78 | 26.46 |
27.01
|
26.38
|
5.0M | 1.71% | ||||
| Dec 22 | 26.33 | 26.65 |
26.68
|
26.23
|
7.6M | -1.42% | ||||
| Dec 21 | 26.71 | 26.56 |
26.73
|
26.15
|
8.5M | -0.89% | ||||
| Dec 18 | 26.95 | 27.35 |
27.58
|
26.74
|
12.7M | -1.46% | ||||
| Dec 17 | 27.35 | 27.41 |
27.81
|
27.35
|
8.7M | 0.11% | ||||
| Dec 16 | 27.32 | 28.01 |
28.19
|
27.29
|
7.3M | -2.18% | ||||
| Dec 15 | 27.93 | 27.81 |
28.07
|
27.32
|
5.6M | 1.20% | ||||
| Dec 14 | 27.6 | 28.31 |
28.43
|
27.56
|
5.7M | -1.71% | ||||
| Dec 11 | 28.08 | 27.99 |
28.23
|
27.95
|
4.8M | -0.14% | ||||
| Dec 10 | 28.12 | 28.82 |
28.94
|
28.08
|
4.2M | -2.63% | ||||
| Dec 9 | 28.88 | 28.64 |
28.97
|
28.56
|
4.5M | -0.59% | ||||
| Dec 8 | 29.05 | 28.76 |
29.24
|
28.68
|
4.7M | 0.69% | ||||
| Dec 7 | 28.85 | 28.5 |
29.28
|
28.48
|
5.6M | 0.84% | ||||
| Dec 4 | 28.61 | 28.49 |
28.75
|
28.43
|
5.1M | 0.53% | ||||
| Dec 3 | 28.46 | 28.45 |
28.64
|
28.26
|
3.5M | -0.25% | ||||
| Dec 2 | 28.53 | 28.25 |
28.62
|
27.78
|
5.6M | 0.60% | ||||
| Dec 1 | 28.36 | 28.56 |
28.88
|
28.27
|
5.3M | -0.21% | ||||
| Nov 30 | 28.42 | 28.77 |
29
|
28.38
|
7.4M | -2.37% | ||||
| Nov 27 | 29.11 | 29.45 |
29.49
|
28.95
|
2.6M | -0.95% | ||||
| Nov 25 | 29.39 | 30.55 |
30.6
|
28.72
|
9.2M | -4.2% | ||||
| Nov 24 | 30.68 | 30.31 |
30.81
|
30.21
|
5.0M | 2.30% | ||||
| Nov 23 | 29.99 | 29.25 |
30.07
|
29.16
|
4.2M | 2.88% | ||||
| Nov 20 | 29.15 | 29.2 |
29.47
|
29.1
|
3.5M | -0.27% | ||||
| Nov 19 | 29.23 | 29.2 |
29.36
|
28.98
|
3.8M | -0.07% | ||||
| Nov 18 | 29.25 | 29.73 |
30.12
|
29.24
|
3.9M | -0.95% | ||||
| Nov 17 | 29.53 | 30.07 |
30.24
|
29.4
|
3.7M | -2.54% | ||||
| Nov 16 | 30.3 | 30.34 |
30.52
|
29.97
|
5.3M | 1.64% | ||||
| Nov 13 | 29.81 | 29 |
30.02
|
29
|
4.3M | 3.18% | ||||
| Nov 12 | 28.89 | 29.08 |
29.42
|
28.72
|
5.7M | -1.77% | ||||
| Nov 11 | 29.41 | 29.85 |
29.96
|
29.26
|
4.0M | -1.11% | ||||
| Nov 10 | 29.74 | 28.75 |
29.81
|
28.73
|
6.3M | 3.44% | ||||
| Nov 9 | 28.75 | 28.56 |
29.58
|
28.38
|
6.6M | 4.13% | ||||
| Nov 6 | 27.61 | 28.06 |
28.44
|
27.46
|
3.4M | -1.6% | ||||
| Nov 5 | 28.06 | 28.21 |
28.61
|
27.82
|
2.8M | 0.50% | ||||
| Nov 4 | 27.92 | 28.57 |
28.87
|
27.92
|
4.1M | -3.19% | ||||
| Nov 3 | 28.84 | 28.47 |
28.97
|
28.41
|
5.6M | 2.60% | ||||
| Nov 2 | 28.11 | 27.76 |
28.21
|
27.51
|
4.0M | 2.22% | ||||
| Oct 30 | 27.5 | 27.33 |
27.72
|
27.23
|
4.0M | -0.33% | ||||
| Oct 29 | 27.59 | 27.14 |
27.96
|
26.73
|
3.9M | 1.06% | ||||
| Oct 28 | 27.3 | 27.96 |
28.34
|
27.25
|
5.4M | -4.34% | ||||
| Oct 27 | 28.54 | 28.91 |
28.98
|
28.52
|
3.7M | -1.31% | ||||
| Oct 26 | 28.92 | 28.35 |
28.93
|
28.28
|
4.7M | 0.87% | ||||
| Oct 23 | 28.67 | 28.68 |
28.75
|
28.27
|
3.4M | 0.84% | ||||
| Oct 22 | 28.43 | 27.83 |
28.45
|
27.5
|
3.9M | 1.90% | ||||
| Oct 21 | 27.9 | 27.99 |
28.19
|
27.75
|
4.0M | -0.61% | ||||
| Oct 20 | 28.07 | 27.95 |
28.2
|
27.8
|
3.7M | 1.08% | ||||
| Oct 19 | 27.77 | 28.63 |
28.7
|
27.72
|
4.2M | -2.87% | ||||
| Oct 16 | 28.59 | 28.6 |
28.71
|
28.35
|
3.2M | 0.14% | ||||
| Oct 15 | 28.55 | 28.25 |
28.68
|
28.24
|
3.1M | 0.25% | ||||
| Oct 14 | 28.48 | 28.51 |
28.72
|
28.23
|
2.4M | 0.04% | ||||
| Oct 13 | 28.47 | 28.9 |
28.9
|
28.18
|
2.9M | -1.79% | ||||
| Oct 12 | 28.99 | 28.93 |
29.16
|
28.9
|
2.6M | 0.17% | ||||
| Oct 9 | 28.94 | 29.25 |
29.34
|
28.75
|
3.6M | -0.58% | ||||
| Oct 8 | 29.11 | 28.87 |
29.18
|
28.76
|
3.2M | 1.22% | ||||
| Oct 7 | 28.76 | 28.9 |
29.01
|
28.59
|
2.9M | 0.21% | ||||
| Oct 6 | 28.7 | 28.54 |
29.14
|
28.33
|
4.0M | 0.91% | ||||
| Oct 5 | 28.44 | 28.37 |
28.59
|
28.17
|
3.4M | 0.82% | ||||
| Oct 2 | 28.21 | 27.2 |
28.42
|
27.12
|
5.3M | 2.40% | ||||
| Oct 1 | 27.55 | 27.43 |
27.66
|
27.24
|
3.9M | 1.25% | ||||
| Sep 30 | 27.21 | 27.1 |
27.45
|
27.01
|
6.6M | 1.23% | ||||
| Sep 29 | 26.88 | 26.85 |
27.39
|
26.74
|
5.5M | 0.75% | ||||
| Sep 28 | 26.68 | 26.71 |
26.97
|
26.57
|
3.6M | 0.79% | ||||
| Sep 25 | 26.47 | 25.89 |
26.59
|
25.85
|
4.3M | 1.53% | ||||
| Sep 24 | 26.07 | 25.87 |
26.19
|
25.47
|
3.8M | 0.62% | ||||
| Sep 23 | 25.91 | 26.22 |
26.42
|
25.9
|
3.6M | -1.33% | ||||
| Sep 22 | 26.26 | 26.16 |
26.44
|
26.06
|
6.7M | 0.11% | ||||
| Sep 21 | 26.23 | 26.46 |
26.61
|
25.97
|
7.2M | -2.13% | ||||
| Sep 18 | 26.8 | 27.31 |
27.46
|
26.65
|
10.5M | -2.55% | ||||
| Sep 17 | 27.5 | 27.79 |
28
|
27.36
|
6.8M | -1.82% | ||||
| Sep 16 | 28.01 | 27.7 |
28.26
|
27.64
|
6.3M | 1.05% | ||||
| Sep 15 | 27.72 | 28.08 |
28.3
|
27.58
|
3.7M | -0.72% | ||||
| Sep 14 | 27.92 | 27.69 |
28.11
|
27.66
|
3.9M | 1.42% | ||||
| Sep 11 | 27.53 | 27.47 |
27.69
|
27.29
|
3.8M | 0.92% | ||||
| Sep 10 | 27.28 | 27.61 |
27.69
|
27.17
|
4.6M | -1.69% | ||||
| Sep 9 | 27.75 | 28 |
28.65
|
27.67
|
7.3M | -1.7% | ||||
| Sep 8 | 28.23 | 28.33 |
28.61
|
27.85
|
5.9M | -0.21% | ||||
| Sep 4 | 28.29 | 28.26 |
28.5
|
27.64
|
4.8M | 0.04% | ||||
| Sep 3 | 28.28 | 28.58 |
28.81
|
27.95
|
6.2M | -0.7% | ||||
| Sep 2 | 28.48 | 27.45 |
28.62
|
27.3
|
5.2M | 3.83% | ||||
| Sep 1 | 27.43 | 27.55 |
27.58
|
27.22
|
3.3M | -0.72% | ||||
| Aug 31 | 27.63 | 27.74 |
27.87
|
27.48
|
4.8M | -0.32% | ||||
| Aug 28 | 27.72 | 27.68 |
27.74
|
27.27
|
4.3M | 0.25% | ||||
| Aug 27 | 27.65 | 27.79 |
28.01
|
27.53
|
4.4M | -0.11% | ||||
| Aug 26 | 27.68 | 27.73 |
27.88
|
27.37
|
3.3M | -0.86% | ||||
| Aug 25 | 27.92 | 28.41 |
28.43
|
27.83
|
4.6M | -1.59% | ||||
| Aug 24 | 28.37 | 28.1 |
28.4
|
27.79
|
3.2M | 1.18% | ||||
| Aug 21 | 28.04 | 28.07 |
28.31
|
27.89
|
3.9M | 0.07% | ||||
| Aug 20 | 28.02 | 28.19 |
28.42
|
28.01
|
3.6M | -1.13% | ||||
| Aug 19 | 28.34 | 28.1 |
28.51
|
27.91
|
4.3M | 0% | ||||
| Aug 18 | 28.34 | 28.73 |
28.78
|
28.19
|
4.5M | -1.6% | ||||
| Aug 17 | 28.8 | 29.03 |
29.38
|
28.7
|
7.9M | -0.86% | ||||
| Aug 14 | 29.05 | 29 |
29.22
|
28.89
|
4.0M | -0.24% | ||||
| Aug 13 | 29.12 | 28.62 |
29.2
|
28.52
|
7.2M | 0.94% | ||||
| Aug 12 | 28.85 | 28.6 |
29.07
|
28.25
|
5.1M | 1.48% | ||||
| Aug 11 | 28.43 | 29 |
29.25
|
28.23
|
8.0M | -0.77% | ||||
| Aug 10 | 28.65 | 27.6 |
29.03
|
27.5
|
9.0M | 5.56% | ||||
| Aug 7 | 27.14 | 26.42 |
27.31
|
26.42
|
4.9M | 2.42% | ||||
| Aug 6 | 26.5 | 26.41 |
26.56
|
26.27
|
6.6M | -0.41% | ||||
| Aug 5 | 26.61 | 27.02 |
27.06
|
26.48
|
3.2M | -0.89% | ||||
| Aug 4 | 26.85 | 26.43 |
27.05
|
26.4
|
3.7M | 1.24% | ||||
| Aug 3 | 26.52 | 26.67 |
26.76
|
26.34
|
3.3M | -0.38% | ||||
| Jul 31 | 26.62 | 26.25 |
26.66
|
26.06
|
5.9M | 0.45% | ||||
| Jul 30 | 26.5 | 25.83 |
26.55
|
25.67
|
5.2M | 1.11% | ||||
| Jul 29 | 26.21 | 26.06 |
26.22
|
25.58
|
5.0M | 1.12% | ||||
| Jul 28 | 25.92 | 25.11 |
26.07
|
25.11
|
4.7M | 2.65% | ||||
| Jul 27 | 25.25 | 25.64 |
25.7
|
25.11
|
4.1M | -1.79% | ||||
| Jul 24 | 25.71 | 26.04 |
26.29
|
25.5
|
3.4M | -0.77% | ||||
| Jul 23 | 25.91 | 26 |
26.28
|
25.74
|
3.8M | -0.96% | ||||
| Jul 22 | 26.16 | 25.2 |
26.2
|
24.95
|
5.1M | 3.15% | ||||
| Jul 21 | 25.36 | 25.43 |
25.76
|
25.24
|
4.4M | 0% | ||||
| Jul 20 | 25.36 | 25.82 |
25.88
|
25.25
|
3.9M | -2.46% | ||||
| Jul 17 | 26 | 26.06 |
26.24
|
25.85
|
3.8M | 0.58% | ||||
| Jul 16 | 25.85 | 25.76 |
26.09
|
25.63
|
5.2M | 0.62% | ||||
| Jul 15 | 25.69 | 25.92 |
26.15
|
25.66
|
3.8M | 0.59% | ||||
| Jul 14 | 25.54 | 25.32 |
25.85
|
25.27
|
4.8M | 1.15% | ||||
| Jul 13 | 25.25 | 25.28 |
25.47
|
25.06
|
3.8M | 0% | ||||
| Jul 10 | 25.25 | 24.48 |
25.34
|
24.48
|
4.2M | 3.48% | ||||
| Jul 9 | 24.4 | 25.28 |
25.36
|
24.2
|
8.0M | -5.13% | ||||
| Jul 8 | 25.72 | 25.42 |
25.84
|
25.31
|
3.6M | 1.14% | ||||
| Jul 7 | 25.43 | 25.58 |
25.66
|
25.26
|
4.5M | -1.74% | ||||
| Jul 6 | 25.88 | 26.47 |
26.66
|
25.74
|
4.1M | -1.15% | ||||
| Jul 2 | 26.18 | 26.53 |
26.73
|
26.07
|
3.5M | -0.08% | ||||
| Jul 1 | 26.2 | 25.85 |
26.39
|
25.7
|
4.0M | 1.39% | ||||
| Jun 30 | 25.84 | 25.8 |
25.99
|
25.38
|
7.3M | 0.31% | ||||
| Jun 29 | 25.76 | 25.39 |
25.83
|
25.34
|
5.4M | 2.75% | ||||
| Jun 26 | 25.07 | 25.49 |
25.86
|
24.91
|
10.0M | -2.03% | ||||
| Jun 25 | 25.59 | 25.39 |
25.8
|
25.26
|
7.5M | 0.27% | ||||
| Jun 24 | 25.52 | 25.55 |
25.67
|
25.11
|
5.7M | -0.93% | ||||
| Jun 23 | 25.76 | 26.62 |
26.7
|
25.66
|
8.4M | -2.24% | ||||
| Jun 22 | 26.35 | 26.1 |
26.68
|
25.96
|
7.5M | 1.35% | ||||
| Jun 19 | 26 | 27.4 |
27.41
|
26
|
12.9M | -3.27% | ||||
| Jun 18 | 26.88 | 26.63 |
27
|
26.51
|
3.7M | 0.15% | ||||
| Jun 17 | 26.84 | 27.35 |
27.36
|
26.63
|
4.1M | -1.25% | ||||
| Jun 16 | 27.18 | 27.66 |
28.09
|
27
|
6.4M | 1.46% | ||||
| Jun 15 | 26.79 | 26 |
26.97
|
25.79
|
5.1M | 0.90% | ||||
| Jun 12 | 26.55 | 27 |
27.18
|
26.03
|
6.6M | 0.72% | ||||
| Jun 11 | 26.36 | 26.94 |
27
|
25.88
|
8.6M | -5.38% | ||||
| Jun 10 | 27.86 | 28.37 |
28.42
|
27.54
|
8.1M | -1.8% | ||||
| Jun 9 | 28.37 | 29.63 |
29.73
|
28.25
|
8.4M | -7.44% | ||||
| Jun 8 | 30.65 | 30.04 |
30.73
|
29.77
|
9.5M | 2.03% | ||||
| Jun 5 | 30.04 | 30.54 |
30.94
|
29.94
|
6.8M | 0.10% | ||||
| Jun 4 | 30.01 | 29.75 |
30.18
|
29.52
|
5.5M | 0.30% | ||||
| Jun 3 | 29.92 | 29.42 |
30.14
|
29.33
|
5.2M | 2.71% | ||||
| Jun 2 | 29.13 | 28.72 |
29.19
|
28.37
|
5.4M | 2.17% | ||||
| Jun 1 | 28.51 | 27.89 |
28.68
|
27.8
|
5.8M | 2.04% | ||||
| May 29 | 27.94 | 27.53 |
28.19
|
27.23
|
8.7M | 1.82% | ||||
| May 28 | 27.44 | 27.14 |
27.8
|
26.95
|
6.2M | 2.62% | ||||
| May 27 | 26.74 | 26.87 |
27.1
|
26.32
|
5.5M | 1.75% | ||||
| May 26 | 26.28 | 26.47 |
26.75
|
26.2
|
4.3M | 2.46% | ||||
| May 22 | 25.65 | 25.68 |
25.73
|
25.41
|
3.5M | -0.19% | ||||
| May 21 | 25.7 | 25.49 |
26.02
|
25.48
|
5.0M | 0.43% | ||||
| May 20 | 25.59 | 25.62 |
25.92
|
25.48
|
3.3M | 0.95% | ||||
| May 19 | 25.35 | 25.98 |
26.07
|
25.34
|
4.3M | -2.99% | ||||
| May 18 | 26.13 | 25.41 |
26.48
|
25.3
|
5.4M | 6.61% | ||||
| May 15 | 24.51 | 24.94 |
24.98
|
24.11
|
10.0M | -2.89% | ||||
| May 14 | 25.24 | 24.2 |
25.27
|
23.71
|
6.4M | 2.81% | ||||
| May 13 | 24.55 | 24.73 |
24.77
|
24.02
|
7.6M | -1.21% | ||||
| May 12 | 24.85 | 25.33 |
25.68
|
24.82
|
5.3M | -1.58% | ||||
| May 11 | 25.25 | 25.44 |
25.67
|
24.73
|
4.7M | -3.29% | ||||
| May 8 | 26.11 | 24.89 |
26.26
|
24.78
|
6.2M | 7.49% | ||||
| May 7 | 24.29 | 24.52 |
24.8
|
24.23
|
5.8M | 0.04% | ||||
| May 6 | 24.28 | 25.41 |
25.48
|
24.24
|
4.9M | -4.18% | ||||
| May 5 | 25.34 | 25.15 |
25.69
|
25.15
|
4.4M | 1.52% | ||||
| May 4 | 24.96 | 24.77 |
25.08
|
24.5
|
4.6M | 0.36% | ||||
| May 1 | 24.87 | 25.07 |
25.1
|
24.51
|
4.3M | -2.16% | ||||
| Apr 30 | 25.42 | 25.95 |
26
|
25.08
|
5.8M | -3.01% | ||||
| Apr 29 | 26.21 | 26.44 |
26.59
|
25.73
|
4.3M | 1.08% | ||||
| Apr 28 | 25.93 | 26.15 |
26.63
|
25.8
|
4.3M | 1.49% | ||||
| Apr 27 | 25.55 | 25.6 |
25.86
|
25.5
|
4.5M | 0.24% | ||||
| Apr 24 | 25.49 | 25.33 |
25.63
|
24.89
|
3.4M | 1.19% | ||||
| Apr 23 | 25.19 | 25.37 |
25.78
|
25.01
|
3.4M | -0.47% | ||||
| Apr 22 | 25.31 | 25.04 |
25.55
|
24.65
|
4.1M | 3.01% | ||||
| Apr 21 | 24.57 | 24.5 |
25.08
|
24.31
|
5.0M | -2.69% | ||||
| Apr 20 | 25.25 | 25.99 |
26.02
|
25.16
|
4.7M | -4.32% | ||||
| Apr 17 | 26.39 | 25.97 |
26.52
|
25.75
|
3.9M | 4.35% | ||||
| Apr 16 | 25.29 | 25.3 |
25.56
|
24.79
|
5.3M | 0.12% | ||||
| Apr 15 | 25.26 | 25.56 |
25.76
|
24.91
|
4.8M | -4.75% | ||||
| Apr 14 | 26.52 | 26.27 |
26.71
|
25.86
|
6.5M | 2.39% | ||||
| Apr 13 | 25.9 | 26.5 |
26.6
|
25.51
|
3.8M | -3% | ||||
| Apr 9 | 26.7 | 26.26 |
27.76
|
26.1
|
7.5M | 3.45% | ||||
| Apr 8 | 25.81 | 24.6 |
26.04
|
24.6
|
6.8M | 4.96% | ||||
| Apr 7 | 24.59 | 25.79 |
26
|
24.55
|
8.7M | 2.80% | ||||
| Apr 6 | 23.92 | 22.85 |
24.13
|
22.76
|
6.1M | 9.88% | ||||
| Apr 3 | 21.77 | 22.72 |
22.98
|
21.4
|
7.6M | -5.22% | ||||
| Apr 2 | 22.97 | 22.4 |
23.55
|
22.35
|
6.1M | 0.31% | ||||
| Apr 1 | 22.9 | 23.73 |
23.94
|
22.38
|
6.3M | -7.21% | ||||
| Mar 31 | 24.68 | 25.6 |
25.84
|
24.55
|
5.7M | -4.45% | ||||
| Mar 30 | 25.83 | 25.65 |
25.96
|
24.77
|
6.4M | 1.61% | ||||
| Mar 27 | 25.42 | 23.83 |
26
|
23.8
|
7.0M | 3.04% | ||||
| Mar 26 | 24.67 | 22.66 |
24.99
|
22.35
|
8.5M | 10.98% | ||||
| Mar 25 | 22.23 | 21.3 |
23.41
|
21.2
|
8.5M | 4.66% | ||||
| Mar 24 | 21.24 | 19.74 |
21.34
|
19.45
|
9.8M | 14.25% | ||||
| Mar 23 | 18.59 | 19.53 |
19.9
|
18.12
|
12.8M | -5.49% | ||||
| Mar 20 | 19.67 | 22.13 |
22.98
|
19.56
|
15.1M | -8.89% | ||||
| Mar 19 | 21.59 | 22.53 |
22.98
|
20.55
|
7.0M | -5.35% | ||||
| Mar 18 | 22.81 | 24.06 |
24.28
|
21.12
|
9.4M | -10.72% | ||||
| Mar 17 | 25.55 | 24.25 |
25.76
|
23
|
10.0M | 7.99% | ||||
| Mar 16 | 23.66 | 25 |
25.69
|
23.47
|
10.2M | -13.71% | ||||
| Mar 13 | 27.42 | 27.8 |
28.12
|
25.18
|
10.6M | 2.97% | ||||
| Mar 12 | 26.63 | 27.64 |
28.6
|
26.3
|
8.9M | -8.96% | ||||
| Mar 11 | 29.25 | 29.57 |
29.57
|
28.8
|
8.8M | -1.94% | ||||
| Mar 10 | 29.83 | 29.7 |
30.17
|
28.51
|
9.0M | 2.47% | ||||
| Mar 9 | 29.11 | 29.7 |
30.38
|
28.62
|
8.6M | -7.62% | ||||
| Mar 6 | 31.51 | 30.83 |
31.71
|
30.41
|
8.1M | -0.54% | ||||
| Mar 5 | 31.68 | 31.95 |
31.95
|
31.28
|
6.3M | -1.55% | ||||
| Mar 4 | 32.18 | 31.34 |
32.2
|
31.32
|
5.7M | 3.67% | ||||
| Mar 3 | 31.04 | 31.88 |
32.59
|
30.91
|
8.3M | -2.42% | ||||
| Mar 2 | 31.81 | 30.31 |
31.83
|
30.22
|
9.6M | 6% | ||||
| Feb 28 | 30.01 | 30.43 |
30.76
|
29.59
|
21.5M | -3.16% | ||||
| Feb 27 | 30.99 | 33.02 |
33.15
|
30.99
|
10.7M | -6.77% | ||||
| Feb 26 | 33.24 | 34.55 |
34.59
|
33.22
|
8.0M | -3.85% | ||||
| Feb 25 | 34.57 | 35.16 |
35.27
|
34.55
|
4.9M | -1.57% | ||||
| Feb 24 | 35.12 | 35.45 |
35.61
|
35.09
|
5.5M | -1.4% | ||||
| Feb 21 | 35.62 | 35.45 |
35.84
|
35.23
|
4.9M | 0.59% | ||||
| Feb 20 | 35.41 | 35.1 |
35.49
|
34.98
|
4.6M | 0.88% | ||||
| Feb 19 | 35.1 | 35.91 |
35.91
|
35.1
|
4.4M | -2.26% | ||||
| Feb 18 | 35.91 | 35.42 |
35.91
|
35.22
|
8.0M | 1.53% | ||||
| Feb 14 | 35.37 | 36.37 |
36.41
|
34.97
|
8.1M | -2.51% | ||||
| Feb 13 | 36.28 | 36.23 |
36.42
|
36.1
|
3.3M | 0% | ||||
| Feb 12 | 36.28 | 36.17 |
36.44
|
36.12
|
2.6M | 0.30% | ||||
| Feb 11 | 36.17 | 36.23 |
36.41
|
36.09
|
3.8M | 0.14% | ||||
| Feb 10 | 36.12 | 36.08 |
36.16
|
35.95
|
2.8M | 0.28% | ||||
| Feb 7 | 36.02 | 36.06 |
36.17
|
35.83
|
3.2M | -0.17% | ||||
| Feb 6 | 36.08 | 36.46 |
36.6
|
36.08
|
2.7M | -0.93% | ||||
| Feb 5 | 36.42 | 36.08 |
36.48
|
36.06
|
3.7M | 1% | ||||
| Feb 4 | 36.06 | 36.3 |
36.62
|
36.04
|
4.0M | -0.52% | ||||
| Feb 3 | 36.25 | 36.26 |
36.41
|
35.99
|
5.4M | 0.17% | ||||
| Jan 31 | 36.19 | 36.4 |
36.55
|
36.02
|
6.0M | -0.77% | ||||
| Jan 30 | 36.47 | 36.68 |
36.71
|
36.11
|
5.7M | -0.73% | ||||
| Jan 29 | 36.74 | 36.72 |
36.83
|
36.46
|
4.0M | 0.27% | ||||
| Jan 28 | 36.64 | 36.33 |
36.8
|
36.33
|
4.3M | 1.24% | ||||
| Jan 27 | 36.19 | 36.42 |
36.6
|
36.04
|
4.1M | -0.93% | ||||
| Jan 24 | 36.53 | 36.7 |
36.82
|
36.27
|
3.2M | -0.49% | ||||
| Jan 23 | 36.71 | 36.17 |
36.77
|
36.06
|
4.5M | 1.49% | ||||
| Jan 22 | 36.17 | 36.01 |
36.22
|
35.87
|
3.8M | 0.39% | ||||
| Jan 21 | 36.03 | 36.03 |
36.08
|
35.62
|
6.3M | -0.17% | ||||
| Jan 17 | 36.09 | 35.96 |
36.1
|
35.73
|
3.9M | 0.36% | ||||
| Jan 16 | 35.96 | 35.9 |
36.04
|
35.72
|
4.1M | 0.31% | ||||
| Jan 15 | 35.85 | 35.67 |
36.01
|
35.59
|
4.0M | 0.76% | ||||
| Jan 14 | 35.58 | 35.23 |
35.59
|
35.12
|
3.9M | 0.42% | ||||
| Jan 13 | 35.43 | 35.45 |
35.69
|
35.34
|
4.0M | -0.03% | ||||
| Jan 10 | 35.44 | 35.49 |
35.85
|
35.42
|
3.4M | -0.2% | ||||
| Jan 9 | 35.51 | 35.34 |
35.61
|
35.34
|
3.3M | 0.37% | ||||
| Jan 8 | 35.38 | 35.42 |
35.6
|
35.28
|
5.2M | 0.57% | ||||
| Jan 7 | 35.18 | 35.46 |
35.54
|
35.11
|
4.3M | -0.68% | ||||
| Jan 6 | 35.42 | 35.3 |
35.54
|
35.23
|
6.2M | 0.11% | ||||
| Jan 3 | 35.38 | 35.16 |
35.5
|
35.11
|
4.1M | -0.11% | ||||
| Jan 2 | 35.42 | 36 |
36.04
|
35.24
|
6.0M | -1.28% | ||||
| Dec 31 | 35.88 | 35.74 |
35.9
|
35.63
|
4.7M | 0.59% | ||||
| Dec 30 | 35.67 | 35.52 |
35.7
|
35.43
|
2.3M | 0.42% | ||||
| Dec 27 | 35.52 | 35.5 |
35.56
|
35.38
|
1.8M | -0.03% | ||||
| Dec 26 | 35.53 | 35.56 |
35.62
|
35.28
|
2.9M | -0.25% | ||||
| Dec 24 | 35.62 | 35.71 |
35.74
|
35.45
|
1.1M | -0.11% | ||||
| Dec 23 | 35.66 | 35.91 |
35.96
|
35.42
|
3.7M | -0.47% | ||||
| Dec 20 | 35.83 | 35.89 |
36.24
|
35.69
|
8.8M | 0.31% | ||||
| Dec 19 | 35.72 | 35.88 |
35.93
|
35.34
|
6.1M | -0.7% | ||||
| Dec 18 | 35.97 | 36.01 |
36.03
|
35.66
|
5.9M | 0% | ||||
| Dec 17 | 35.97 | 35.99 |
36.28
|
35.84
|
6.3M | -0.77% | ||||
| Dec 16 | 36.25 | 35.64 |
36.25
|
35.5
|
8.4M | 1.71% | ||||
| Dec 13 | 35.64 | 34.9 |
35.84
|
34.75
|
13.3M | 6.07% | ||||
| Dec 12 | 33.6 | 33.69 |
34.1
|
33.41
|
6.2M | -0.47% | ||||
| Dec 11 | 33.76 | 33.9 |
34.04
|
33.65
|
6.6M | -0.12% | ||||
| Dec 10 | 33.8 | 33.71 |
33.82
|
33.58
|
4.7M | 0.27% | ||||
| Dec 9 | 33.71 | 34.07 |
34.25
|
33.68
|
3.4M | -1.92% | ||||
| Dec 6 | 34.37 | 34.28 |
34.58
|
34.25
|
3.4M | 0.15% | ||||
| Dec 5 | 34.32 | 34.55 |
34.57
|
34.2
|
4.5M | -0.69% | ||||
| Dec 4 | 34.56 | 34.05 |
34.66
|
34.05
|
4.5M | 1.08% | ||||
| Dec 3 | 34.19 | 34.18 |
34.3
|
34.03
|
3.7M | 0% | ||||
| Dec 2 | 34.19 | 34.05 |
34.32
|
33.98
|
3.8M | 0.47% | ||||
| Nov 29 | 34.03 | 34.3 |
34.4
|
34
|
2.7M | -0.79% | ||||
| Nov 27 | 34.3 | 34.1 |
34.33
|
33.95
|
3.3M | 0.59% | ||||
| Nov 26 | 34.1 | 33.9 |
34.11
|
33.8
|
4.6M | 0.71% | ||||
| Nov 25 | 33.86 | 33.81 |
34.1
|
33.79
|
4.9M | 0.12% | ||||
| Nov 22 | 33.82 | 33.79 |
33.84
|
33.55
|
2.5M | 0.45% | ||||
| Nov 21 | 33.67 | 33.77 |
33.81
|
33.48
|
3.4M | -0.33% | ||||
| Nov 20 | 33.78 | 33.6 |
33.85
|
33.5
|
3.6M | 0.63% | ||||
| Nov 19 | 33.57 | 33.69 |
33.71
|
33.42
|
5.1M | -0.24% | ||||
| Nov 18 | 33.65 | 33.85 |
34.15
|
33.56
|
6.9M | -0.77% | ||||
| Nov 15 | 33.91 | 33.7 |
33.91
|
33.61
|
5.1M | 0.86% | ||||
| Nov 14 | 33.62 | 33.84 |
33.96
|
33.59
|
3.9M | -0.56% | ||||
| Nov 13 | 33.81 | 33.77 |
33.87
|
33.59
|
4.3M | 0.24% | ||||
| Nov 12 | 33.73 | 33.63 |
33.78
|
33.52
|
3.8M | 0.30% | ||||
| Nov 11 | 33.63 | 33.75 |
33.79
|
33.46
|
4.9M | -0.27% | ||||
| Nov 8 | 33.72 | 33.2 |
33.73
|
33.09
|
7.0M | 1.41% | ||||
| Nov 7 | 33.25 | 33.2 |
33.47
|
33.03
|
8.7M | -0.18% | ||||
| Nov 6 | 33.31 | 33.59 |
33.68
|
33.17
|
6.5M | -0.77% | ||||
| Nov 5 | 33.57 | 33.41 |
33.7
|
33.21
|
7.4M | 0.30% | ||||
| Nov 4 | 33.47 | 33.58 |
33.83
|
33.33
|
5.0M | -0.36% | ||||
| Nov 1 | 33.59 | 33.52 |
33.6
|
33.27
|
3.4M | 0.30% | ||||
| Oct 31 | 33.49 | 33.28 |
33.51
|
33.02
|
5.1M | 0.60% | ||||
| Oct 30 | 33.29 | 32.86 |
33.32
|
32.86
|
3.5M | 0.97% | ||||
| Oct 29 | 32.97 | 32.9 |
33.02
|
32.71
|
3.1M | 0.09% | ||||
| Oct 28 | 32.94 | 33.05 |
33.21
|
32.9
|
3.3M | -0.84% | ||||
| Oct 25 | 33.22 | 33.03 |
33.24
|
32.94
|
3.4M | 0.27% | ||||
| Oct 24 | 33.13 | 33.23 |
33.44
|
32.95
|
4.9M | -0.15% | ||||
| Oct 23 | 33.18 | 32.8 |
33.27
|
32.79
|
5.0M | 1.34% | ||||
| Oct 22 | 32.74 | 32.65 |
33.25
|
32.39
|
5.9M | 0.28% | ||||
| Oct 21 | 32.65 | 32.08 |
32.66
|
32.08
|
3.6M | 1.94% | ||||
| Oct 18 | 32.03 | 32.01 |
32.23
|
31.76
|
6.2M | -0.19% | ||||
| Oct 17 | 32.09 | 32.33 |
32.41
|
31.84
|
5.1M | -0.99% | ||||
| Oct 16 | 32.41 | 31.63 |
32.42
|
31.55
|
7.3M | 1.54% | ||||
| Oct 15 | 31.92 | 32.06 |
32.11
|
31.52
|
10.8M | -0.72% | ||||
| Oct 14 | 32.15 | 31.85 |
32.58
|
31.62
|
13.9M | 2.29% | ||||
| Oct 11 | 31.43 | 30.94 |
31.74
|
30.81
|
7.2M | 2.85% | ||||
| Oct 10 | 30.56 | 30.25 |
30.61
|
30.11
|
4.2M | 0.82% | ||||
| Oct 9 | 30.31 | 30.3 |
30.48
|
30.1
|
2.8M | 0.33% | ||||
| Oct 8 | 30.21 | 30.75 |
30.76
|
30.21
|
5.0M | -1.95% | ||||
| Oct 7 | 30.81 | 30.85 |
30.95
|
30.54
|
3.5M | -0.39% | ||||
| Oct 4 | 30.93 | 30.59 |
30.95
|
30.3
|
3.4M | 1.18% | ||||
| Oct 3 | 30.57 | 30.58 |
30.63
|
30.24
|
5.0M | -0.03% | ||||
| Oct 2 | 30.58 | 31.26 |
31.31
|
30.55
|
4.9M | -2.33% | ||||
| Oct 1 | 31.31 | 31.49 |
31.55
|
31.17
|
3.9M | -0.57% | ||||
| Sep 30 | 31.49 | 31.67 |
31.9
|
31.43
|
6.9M | -0.35% | ||||
| Sep 27 | 31.6 | 31.72 |
31.88
|
31.44
|
3.5M | -0.35% | ||||
| Sep 26 | 31.71 | 31.29 |
31.72
|
31.18
|
3.8M | 1.80% | ||||
| Sep 25 | 31.15 | 31.55 |
31.59
|
31.09
|
5.8M | -1.36% | ||||
| Sep 24 | 31.58 | 31.64 |
31.68
|
31.4
|
5.1M | -0.03% | ||||
| Sep 23 | 31.59 | 31.55 |
31.79
|
31.52
|
3.1M | -0.28% | ||||
| Sep 20 | 31.68 | 31.61 |
31.72
|
31.35
|
6.1M | 0.44% | ||||
| Sep 19 | 31.54 | 31.34 |
31.57
|
31.26
|
3.7M | 1.02% | ||||
| Sep 18 | 31.22 | 31.19 |
31.4
|
31.06
|
4.1M | 0.32% | ||||
| Sep 17 | 31.12 | 31.09 |
31.3
|
30.96
|
3.3M | -0.03% | ||||
| Sep 16 | 31.13 | 30.98 |
31.25
|
30.57
|
4.5M | 0.81% | ||||
| Sep 13 | 30.88 | 30.92 |
31.39
|
30.81
|
6.4M | 0% | ||||
| Sep 12 | 30.88 | 30.85 |
30.94
|
30.55
|
4.6M | 0.42% | ||||
| Sep 11 | 30.75 | 29.99 |
30.75
|
29.77
|
5.7M | 2.50% | ||||
| Sep 10 | 30 | 29.4 |
30
|
29.32
|
5.6M | 2.21% | ||||
| Sep 9 | 29.35 | 29.36 |
29.48
|
29.2
|
5.2M | -1.48% | ||||
| Sep 6 | 29.79 | 30.16 |
30.16
|
29.79
|
3.8M | -1.06% | ||||
| Sep 5 | 30.11 | 29.59 |
30.13
|
29.55
|
5.2M | 1.41% | ||||
| Sep 4 | 29.69 | 29.8 |
29.98
|
29.5
|
2.8M | 0.03% | ||||
| Sep 3 | 29.68 | 29.55 |
29.69
|
29.32
|
4.1M | 0.44% | ||||
| Aug 30 | 29.55 | 29.38 |
29.63
|
29.3
|
4.8M | 0.82% | ||||
| Aug 29 | 29.31 | 29.33 |
29.48
|
29.16
|
2.2M | 0.48% | ||||
| Aug 28 | 29.17 | 29.14 |
29.28
|
29
|
4.0M | -0.03% | ||||
| Aug 27 | 29.18 | 29.62 |
29.64
|
29.11
|
3.2M | -1.02% | ||||
| Aug 26 | 29.48 | 29.55 |
29.63
|
29.35
|
2.4M | 0.10% | ||||
| Aug 23 | 29.45 | 29.82 |
29.96
|
29.34
|
3.9M | -1.24% | ||||
| Aug 22 | 29.82 | 29.85 |
29.89
|
29.56
|
2.7M | 0.20% | ||||
| Aug 21 | 29.76 | 29.56 |
29.76
|
29.44
|
2.1M | 0.74% | ||||
| Aug 20 | 29.54 | 29.46 |
29.55
|
29.27
|
2.7M | 0.31% | ||||
| Aug 19 | 29.45 | 29.43 |
29.63
|
29.36
|
5.8M | 0.14% | ||||
| Aug 16 | 29.41 | 29.27 |
29.54
|
29.15
|
4.9M | 0.65% | ||||
| Aug 15 | 29.22 | 29.16 |
29.46
|
29.04
|
3.4M | 0.14% | ||||
| Aug 14 | 29.18 | 29.64 |
29.69
|
29.12
|
2.8M | -1.55% | ||||
| Aug 13 | 29.64 | 29.15 |
29.66
|
29.09
|
4.5M | 1.13% | ||||
| Aug 12 | 29.31 | 29.35 |
29.43
|
29.09
|
4.0M | -0.24% | ||||
| Aug 9 | 29.38 | 29.86 |
29.86
|
29.13
|
3.9M | -1.44% | ||||
| Aug 8 | 29.81 | 29.76 |
29.91
|
29.54
|
3.8M | 0.03% | ||||
| Aug 7 | 29.8 | 29.51 |
29.98
|
29.39
|
5.5M | 0.71% | ||||
| Aug 6 | 29.59 | 29.54 |
29.64
|
28.55
|
4.9M | 2.10% | ||||
| Aug 5 | 28.98 | 29.73 |
29.83
|
28.87
|
5.5M | -2.29% | ||||
| Aug 2 | 29.66 | 29.96 |
29.98
|
29.55
|
4.4M | -0.2% | ||||
| Aug 1 | 29.72 | 29.57 |
29.92
|
29.57
|
4.7M | 0.30% | ||||
| Jul 31 | 29.63 | 29.76 |
30.01
|
29.43
|
5.7M | -0.3% | ||||
| Jul 30 | 29.72 | 30.03 |
30.13
|
29.58
|
3.8M | -1.13% | ||||
| Jul 29 | 30.06 | 30.44 |
30.49
|
29.87
|
4.2M | -0.86% | ||||
| Jul 26 | 30.32 | 30.21 |
30.51
|
30.18
|
3.6M | 0.46% | ||||
| Jul 25 | 30.18 | 30.25 |
30.41
|
30.06
|
3.8M | -0.46% | ||||
| Jul 24 | 30.32 | 30.26 |
30.4
|
30.04
|
3.4M | 0.76% | ||||
| Jul 23 | 30.09 | 30.18 |
30.3
|
30.06
|
3.2M | -0.23% | ||||
| Jul 22 | 30.16 | 30.26 |
30.34
|
29.93
|
4.9M | -0.03% | ||||
| Jul 19 | 30.17 | 30.62 |
30.64
|
30.17
|
3.7M | -1.73% | ||||
| Jul 18 | 30.7 | 30.43 |
30.74
|
30.22
|
4.4M | 1.02% | ||||
| Jul 17 | 30.39 | 30.44 |
30.62
|
30.36
|
3.2M | 0.10% | ||||
| Jul 16 | 30.36 | 30.35 |
30.5
|
30.16
|
3.8M | -0.49% | ||||
| Jul 15 | 30.51 | 30.22 |
30.58
|
30.22
|
4.1M | 0.83% | ||||
| Jul 12 | 30.26 | 30.4 |
30.41
|
30.05
|
3.0M | -0.66% | ||||
| Jul 11 | 30.46 | 30.35 |
30.59
|
30.15
|
4.0M | 0.36% | ||||
| Jul 10 | 30.35 | 30.79 |
30.88
|
30.24
|
6.7M | -1.11% | ||||
| Jul 9 | 30.69 | 31 |
31
|
30.54
|
3.7M | -1.1% | ||||
| Jul 8 | 31.03 | 30.98 |
31.08
|
30.83
|
2.0M | 0.06% | ||||
| Jul 5 | 31.01 | 30.88 |
31.07
|
30.65
|
2.4M | -0.26% | ||||
| Jul 3 | 31.09 | 30.94 |
31.25
|
30.94
|
2.3M | 0.97% | ||||
| Jul 2 | 30.79 | 30.67 |
30.93
|
30.56
|
3.4M | 0.69% | ||||
| Jul 1 | 30.58 | 31.11 |
31.16
|
30.37
|
4.8M | -1.39% | ||||
| Jun 28 | 31.01 | 31.14 |
31.29
|
30.86
|
7.4M | -0.58% | ||||
| Jun 27 | 31.19 | 31.2 |
31.43
|
31.01
|
2.7M | 0.42% | ||||
| Jun 26 | 31.06 | 31.33 |
31.46
|
31.03
|
4.4M | -1.15% | ||||
| Jun 25 | 31.42 | 31.55 |
31.64
|
31.36
|
2.9M | -0.51% | ||||
| Jun 24 | 31.58 | 31.77 |
31.8
|
31.38
|
4.2M | -0.54% | ||||
| Jun 21 | 31.75 | 31.61 |
31.76
|
31.26
|
6.4M | 0.67% | ||||
| Jun 20 | 31.54 | 31.58 |
31.78
|
31.16
|
3.0M | 0.51% | ||||
| Jun 19 | 31.38 | 30.96 |
31.54
|
30.91
|
4.0M | 0.97% | ||||
| Jun 18 | 31.08 | 31.16 |
31.16
|
30.79
|
3.5M | 0.45% | ||||
| Jun 17 | 30.94 | 31.3 |
31.46
|
30.66
|
4.6M | -1.62% | ||||
| Jun 14 | 31.45 | 31.23 |
31.49
|
31.11
|
3.3M | 1.09% | ||||
| Jun 13 | 31.11 | 31.25 |
31.34
|
30.96
|
5.9M | -0.16% | ||||
| Jun 12 | 31.16 | 30.72 |
31.21
|
30.72
|
3.1M | 1.80% | ||||
| Jun 11 | 30.61 | 30.64 |
30.8
|
30.38
|
3.6M | -0.26% | ||||
| Jun 10 | 30.69 | 30.88 |
30.88
|
30.53
|
3.6M | -1.06% | ||||
| Jun 7 | 31.02 | 31.35 |
31.49
|
31.02
|
5.3M | -1.59% | ||||
| Jun 6 | 31.52 | 31.25 |
31.6
|
31.09
|
4.1M | 1.19% | ||||
| Jun 5 | 31.15 | 30.64 |
31.32
|
30.49
|
5.0M | 1.93% | ||||
| Jun 4 | 30.56 | 30.22 |
30.58
|
30.01
|
3.9M | 1.26% | ||||
| Jun 3 | 30.18 | 29.88 |
30.22
|
29.72
|
5.3M | 1.41% | ||||
| May 31 | 29.76 | 29.95 |
30.03
|
29.73
|
4.6M | -0.43% | ||||
| May 30 | 29.89 | 29.91 |
30.13
|
29.79
|
3.3M | 0.13% | ||||
| May 29 | 29.85 | 30.62 |
30.62
|
29.84
|
4.7M | -2.39% | ||||
| May 28 | 30.58 | 30.78 |
30.86
|
30.44
|
7.4M | -0.71% | ||||
| May 24 | 30.8 | 30.42 |
30.84
|
30.39
|
5.4M | 1.45% | ||||
| May 23 | 30.36 | 30.07 |
30.38
|
30.02
|
3.9M | 1.03% | ||||
| May 22 | 30.05 | 30.14 |
30.22
|
29.78
|
5.1M | -0.56% | ||||
| May 21 | 30.22 | 29.78 |
30.53
|
29.77
|
4.9M | 1.79% | ||||
| May 20 | 29.69 | 29.85 |
30.12
|
29.61
|
6.0M | -0.34% | ||||
| May 17 | 29.79 | 29.9 |
30.06
|
29.71
|
6.9M | -0.47% | ||||
| May 16 | 29.93 | 30.56 |
30.75
|
29.78
|
8.5M | -2.35% | ||||
| May 15 | 30.65 | 30.9 |
31
|
30.58
|
3.9M | -1.42% | ||||
| May 14 | 31.09 | 31.28 |
31.39
|
31.07
|
4.3M | -0.83% | ||||
| May 13 | 31.35 | 30.89 |
31.42
|
30.86
|
3.8M | 1% | ||||
| May 10 | 31.04 | 30.29 |
31.04
|
30.25
|
3.4M | 2.58% | ||||
| May 9 | 30.26 | 30.4 |
30.54
|
29.95
|
4.6M | -0.36% | ||||
| May 8 | 30.37 | 30.89 |
31
|
30.34
|
4.4M | -1.91% | ||||
| May 7 | 30.96 | 30.99 |
31.14
|
30.81
|
3.8M | -0.16% | ||||
| May 6 | 31.01 | 31.17 |
31.17
|
30.91
|
2.8M | -0.67% | ||||
| May 3 | 31.22 | 30.75 |
31.24
|
30.72
|
3.6M | 1.56% | ||||
| May 2 | 30.74 | 30.94 |
31.13
|
30.68
|
5.0M | -1.13% | ||||
| May 1 | 31.09 | 31.06 |
31.45
|
31.05
|
5.8M | -0.38% | ||||
| Apr 30 | 31.21 | 30.67 |
31.24
|
30.59
|
11.1M | 2.09% | ||||
| Apr 29 | 30.57 | 30.78 |
30.84
|
30.47
|
4.3M | -0.68% | ||||
| Apr 26 | 30.78 | 30.98 |
31.15
|
30.77
|
4.0M | -0.06% | ||||
| Apr 25 | 30.8 | 30.82 |
31.1
|
30.71
|
4.2M | -0.48% | ||||
| Apr 24 | 30.95 | 30.89 |
31.11
|
30.84
|
2.6M | 0.29% | ||||
| Apr 23 | 30.86 | 30.89 |
30.96
|
30.68
|
4.6M | 0.06% | ||||
| Apr 22 | 30.84 | 31.05 |
31.05
|
30.75
|
4.1M | -0.42% | ||||
| Apr 18 | 30.97 | 31.04 |
31.24
|
30.93
|
4.1M | -0.39% | ||||
| Apr 17 | 31.09 | 31.31 |
31.31
|
31.01
|
3.0M | -0.73% | ||||
| Apr 16 | 31.32 | 31.81 |
31.92
|
31.23
|
4.1M | -1.76% | ||||
| Apr 15 | 31.88 | 31.94 |
31.98
|
31.73
|
3.3M | 0.06% | ||||
| Apr 12 | 31.86 | 31.88 |
31.97
|
31.61
|
3.9M | -0.34% | ||||
| Apr 11 | 31.97 | 31.74 |
32
|
31.7
|
3.0M | 0.72% | ||||
| Apr 10 | 31.74 | 32.06 |
32.21
|
31.69
|
2.8M | -0.81% | ||||
| Apr 9 | 32 | 31.95 |
32
|
31.78
|
2.5M | 0.22% | ||||
| Apr 8 | 31.93 | 32.13 |
32.13
|
31.72
|
2.6M | -0.68% | ||||
| Apr 5 | 32.15 | 31.74 |
32.16
|
31.71
|
3.8M | 1.52% | ||||
| Apr 4 | 31.67 | 31.96 |
32
|
31.43
|
3.3M | -0.69% | ||||
| Apr 3 | 31.89 | 31.8 |
32.02
|
31.61
|
4.2M | 0.54% | ||||
| Apr 2 | 31.72 | 31.7 |
31.75
|
31.48
|
3.7M | 0.25% | ||||
| Apr 1 | 31.64 | 31.7 |
31.73
|
31.34
|
6.4M | -0.32% | ||||
| Mar 29 | 31.74 | 31.64 |
31.77
|
31.46
|
4.8M | 0.47% | ||||
| Mar 28 | 31.59 | 32.38 |
32.41
|
31.53
|
5.6M | -2.32% | ||||
| Mar 27 | 32.34 | 32.5 |
32.53
|
32.16
|
2.8M | -0.34% | ||||
| Mar 26 | 32.45 | 32.38 |
32.57
|
32.35
|
3.0M | 0% | ||||