About
Profile
Since 1997 when founder John Colson brought together four original companies – PAR, Potelco, Union Power and Trans Tech – Quanta has acquired more than 200 companies. We purposefully retain the unique, de-centralized model that has worked since the be
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PWR
...
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.
- Quanta Service, Hitachi to build largest U.S. clean energy infrastructure project
- Quanta Services beats Q1 top and bottom line estimates; updates and revises FY23 outlook
- Quanta Services Q1 2023 Earnings Preview
- Quanta Services declares $0.08 dividend
- Quanta surges after Q4 earnings beat
- Quanta Services Non-GAAP EPS of $1.68 beats by $0.07, revenue of $4.42B beats by $140M
- Quanta Services Q4 2022 Earnings Preview
- Korean firm unveils $2.5B investment in U.S. solar supply chain
- Quanta Services increases dividend by ~14%
- Quanta Services reports Q3 earnings; updates FY22 guidance range
- Quanta Services Q3 2022 Earnings Preview
- Quanta Services declares $0.07 dividend
- Quanta Services Non-GAAP EPS of $1.54 beats by $0.01, revenue of $4.2B beats by $170M
- Quanta Services Q2 2022 Earnings Preview
- Quanta Services raised at UBS as Biden move clears big solar overhang
- Shoals, Array seen as top beneficiaries from Biden's pause on new solar tariffs
- Quanta Services declares $0.07 dividend
- Quanta Services Non-GAAP EPS of $1.37 beats by $0.16, revenue of $3.97B beats by $370M
- Quanta Services Q1 2022 Earnings Preview
- Quanta Services slips after UBS downgrade on solar panel probe uncertainty
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 168.12 | 168.34 |
168.49
|
164.99
|
687K | -0.64% | ||||
| May 1, 2023 | 169.21 | 169.77 |
171.94
|
168.73
|
741K | -0.25% | ||||
| Apr 28, 2023 | 169.64 | 169.07 |
170.82
|
168.65
|
728K | 0.40% | ||||
| Apr 27, 2023 | 168.97 | 165.44 |
169.38
|
164.94
|
789K | 2.99% | ||||
| Apr 26, 2023 | 164.07 | 166 |
167.21
|
163.47
|
578K | -1.88% | ||||
| Apr 25, 2023 | 167.22 | 166.59 |
168.08
|
166.26
|
597K | -0.62% | ||||
| Apr 24, 2023 | 168.27 | 166.78 |
169.11
|
166.49
|
514K | 1.49% | ||||
| Apr 21, 2023 | 165.8 | 167.17 |
167.24
|
165.22
|
526K | -0.89% | ||||
| Apr 20, 2023 | 167.29 | 165 |
168.09
|
164.26
|
512K | 0.77% | ||||
| Apr 19, 2023 | 166.01 | 166.67 |
167.69
|
165.3
|
434K | -1.06% | ||||
| Apr 18, 2023 | 167.79 | 167.35 |
168.3
|
166.77
|
711K | 0.56% | ||||
| Apr 17, 2023 | 166.85 | 166.19 |
167.45
|
165.81
|
449K | 0.50% | ||||
| Apr 14, 2023 | 166.02 | 164.87 |
166.69
|
164.55
|
444K | 0.59% | ||||
| Apr 13, 2023 | 165.04 | 165.26 |
166.01
|
162.96
|
786K | 0.02% | ||||
| Apr 12, 2023 | 165 | 164.98 |
166.6
|
164.33
|
883K | 0.78% | ||||
| Apr 11, 2023 | 163.73 | 161.64 |
163.81
|
161.64
|
731K | 1.36% | ||||
| Apr 10, 2023 | 161.54 | 158.33 |
161.73
|
158.18
|
934K | 1.51% | ||||
| Apr 6, 2023 | 159.13 | 159.21 |
161.11
|
159.07
|
679K | -0.49% | ||||
| Apr 5, 2023 | 159.91 | 161.64 |
161.83
|
157.91
|
1.1M | -1.68% | ||||
| Apr 4, 2023 | 162.65 | 166.35 |
166.89
|
161.89
|
831K | -1.89% | ||||
| Apr 3, 2023 | 165.79 | 166.88 |
167.49
|
163.92
|
671K | -0.51% | ||||
| Mar 31, 2023 | 166.64 | 167 |
167.73
|
165.56
|
919K | 0.07% | ||||
| Mar 30, 2023 | 166.52 | 166.85 |
167.22
|
165.48
|
683K | 0.64% | ||||
| Mar 29, 2023 | 165.46 | 164.95 |
165.5
|
163.72
|
652K | 1.34% | ||||
| Mar 28, 2023 | 163.28 | 162.85 |
164.67
|
162.25
|
901K | 0.51% | ||||
| Mar 27, 2023 | 162.45 | 162.7 |
163.71
|
160.29
|
821K | 1.04% | ||||
| Mar 24, 2023 | 160.78 | 156.98 |
161.85
|
154.86
|
1.2M | 1.14% | ||||
| Mar 23, 2023 | 158.97 | 158.83 |
161.84
|
157.26
|
808K | 0.26% | ||||
| Mar 22, 2023 | 158.56 | 160.96 |
163.33
|
158.5
|
752K | -1.89% | ||||
| Mar 21, 2023 | 161.62 | 159.86 |
162.12
|
158.44
|
764K | 2.75% | ||||
| Mar 20, 2023 | 157.29 | 155.79 |
158.44
|
155.26
|
986K | 1.41% | ||||
| Mar 17, 2023 | 155.1 | 157.48 |
157.8
|
152.89
|
1.6M | -1.34% | ||||
| Mar 16, 2023 | 157.21 | 153.76 |
158.06
|
152
|
848K | 1.20% | ||||
| Mar 15, 2023 | 155.34 | 157.23 |
158.56
|
151.7
|
1.3M | -2.75% | ||||
| Mar 14, 2023 | 159.74 | 159.17 |
161.12
|
157.55
|
860K | 2.48% | ||||
| Mar 13, 2023 | 155.87 | 155.27 |
157.96
|
154.85
|
898K | -0.94% | ||||
| Mar 10, 2023 | 157.35 | 160.18 |
160.35
|
155.99
|
1.7M | -1.99% | ||||
| Mar 9, 2023 | 160.55 | 163.2 |
164.28
|
159.62
|
589K | -1.16% | ||||
| Mar 8, 2023 | 162.43 | 162.75 |
163.65
|
160.98
|
772K | -0.33% | ||||
| Mar 7, 2023 | 162.97 | 163.7 |
164.65
|
162.16
|
607K | -0.24% | ||||
| Mar 6, 2023 | 163.37 | 162.44 |
164.89
|
160.85
|
769K | 0.15% | ||||
| Mar 3, 2023 | 163.12 | 162.57 |
163.83
|
160.31
|
786K | 1.92% | ||||
| Mar 2, 2023 | 160.05 | 158.85 |
160.75
|
157.97
|
722K | 0.25% | ||||
| Mar 1, 2023 | 159.65 | 161.92 |
163.38
|
158.99
|
952K | -1.08% | ||||
| Feb 28, 2023 | 161.4 | 162.91 |
164.01
|
161.29
|
1.2M | -0.92% | ||||
| Feb 27, 2023 | 162.9 | 162.44 |
164.79
|
160.86
|
867K | 1.41% | ||||
| Feb 24, 2023 | 160.64 | 158.21 |
163.12
|
157.12
|
1.5M | 0.64% | ||||
| Feb 23, 2023 | 159.62 | 160 |
168.75
|
158.23
|
2.9M | 7.56% | ||||
| Feb 22, 2023 | 148.4 | 149.16 |
149.98
|
147.33
|
1.2M | -0.2% | ||||
| Feb 21, 2023 | 148.7 | 153.96 |
154.64
|
148.15
|
1.1M | -4% | ||||
| Feb 17, 2023 | 154.9 | 154.93 |
157.06
|
154.74
|
863K | -0.27% | ||||
| Feb 16, 2023 | 155.32 | 154.82 |
158.54
|
154
|
910K | -0.44% | ||||
| Feb 15, 2023 | 156 | 153.25 |
156.37
|
152.43
|
653K | 1.17% | ||||
| Feb 14, 2023 | 154.2 | 153.73 |
155.62
|
152.22
|
804K | -0.06% | ||||
| Feb 13, 2023 | 154.29 | 151.43 |
154.46
|
150.51
|
576K | 1.95% | ||||
| Feb 10, 2023 | 151.34 | 152.39 |
154
|
150.35
|
1.1M | -0.73% | ||||
| Feb 9, 2023 | 152.46 | 153.22 |
154
|
151.74
|
1.3M | 0.07% | ||||
| Feb 8, 2023 | 152.36 | 152.99 |
154.62
|
152.19
|
951K | -0.79% | ||||
| Feb 7, 2023 | 153.57 | 152.35 |
154.04
|
150.5
|
569K | 0.56% | ||||
| Feb 6, 2023 | 152.72 | 151.84 |
153.37
|
151.43
|
697K | 0.19% | ||||
| Feb 3, 2023 | 152.43 | 150.81 |
153.75
|
150.4
|
850K | 0.49% | ||||
| Feb 2, 2023 | 151.68 | 153.59 |
154.21
|
149.54
|
991K | -0.78% | ||||
| Feb 1, 2023 | 152.87 | 151.51 |
154.38
|
150.85
|
569K | 0.45% | ||||
| Jan 31, 2023 | 152.19 | 149.43 |
152.24
|
148.77
|
705K | 2.07% | ||||
| Jan 30, 2023 | 149.1 | 149.53 |
151.18
|
148.42
|
743K | -0.6% | ||||
| Jan 27, 2023 | 150 | 149.72 |
151.13
|
149.28
|
645K | -0.04% | ||||
| Jan 26, 2023 | 150.06 | 149.65 |
150.17
|
147.41
|
840K | 0.79% | ||||
| Jan 25, 2023 | 148.89 | 150 |
150.03
|
145.65
|
915K | -1.73% | ||||
| Jan 24, 2023 | 151.51 | 148.83 |
153.57
|
148.18
|
804K | 1.31% | ||||
| Jan 23, 2023 | 149.55 | 147.44 |
149.78
|
147
|
766K | 2.26% | ||||
| Jan 20, 2023 | 146.24 | 143.75 |
146.38
|
143.22
|
932K | 1.92% | ||||
| Jan 19, 2023 | 143.49 | 143.13 |
144.32
|
142.18
|
1.7M | -0.56% | ||||
| Jan 18, 2023 | 144.3 | 148.78 |
150.59
|
143.34
|
753K | -2.68% | ||||
| Jan 17, 2023 | 148.27 | 148.5 |
150.34
|
147.87
|
850K | -0.15% | ||||
| Jan 13, 2023 | 148.5 | 147.19 |
149.17
|
146.47
|
771K | 0.47% | ||||
| Jan 12, 2023 | 147.81 | 141.55 |
147.98
|
141.2
|
1.2M | 5.06% | ||||
| Jan 11, 2023 | 140.69 | 141.04 |
143.67
|
139.96
|
876K | 0.85% | ||||
| Jan 10, 2023 | 139.51 | 138.01 |
139.63
|
138.01
|
939K | 0.63% | ||||
| Jan 9, 2023 | 138.64 | 139.49 |
142.96
|
138.22
|
816K | -0.35% | ||||
| Jan 6, 2023 | 139.12 | 137.75 |
140.96
|
136.77
|
895K | 2.62% | ||||
| Jan 5, 2023 | 135.57 | 138 |
139.46
|
134.61
|
1.0M | -2.15% | ||||
| Jan 4, 2023 | 138.55 | 140.84 |
141.4
|
137.88
|
922K | -1.47% | ||||
| Jan 3, 2023 | 140.61 | 142.86 |
143.33
|
139.16
|
764K | -1.33% | ||||
| Dec 30 | 142.5 | 141.38 |
142.96
|
140.43
|
401K | -0.14% | ||||
| Dec 29 | 142.7 | 142.79 |
143.4
|
141.61
|
502K | 0.98% | ||||
| Dec 28 | 141.32 | 143.83 |
145.02
|
140.85
|
444K | -1.84% | ||||
| Dec 27 | 143.97 | 144.5 |
145.43
|
143.3
|
418K | -0.16% | ||||
| Dec 23 | 144.2 | 142.71 |
144.22
|
141.94
|
406K | 1.13% | ||||
| Dec 22 | 142.59 | 143.38 |
144.32
|
140.42
|
658K | -1.46% | ||||
| Dec 21 | 144.71 | 143.81 |
145.51
|
143.5
|
654K | 1.44% | ||||
| Dec 20 | 142.66 | 142.1 |
145.21
|
142.1
|
1.7M | 0.21% | ||||
| Dec 19 | 142.36 | 143.98 |
144.33
|
141.52
|
1.3M | -0.64% | ||||
| Dec 16 | 143.27 | 142.9 |
144.2
|
141.71
|
2.2M | -1.07% | ||||
| Dec 15 | 144.82 | 149.31 |
149.31
|
143.94
|
1.9M | -4.78% | ||||
| Dec 14 | 152.09 | 153.56 |
154.8
|
150.8
|
1.5M | -0.3% | ||||
| Dec 13 | 152.54 | 154.88 |
155
|
150.21
|
981K | 1.52% | ||||
| Dec 12 | 150.26 | 148.66 |
150.43
|
148.34
|
550K | 1.43% | ||||
| Dec 9 | 148.14 | 150.49 |
151.67
|
147.85
|
745K | -1.44% | ||||
| Dec 8 | 150.31 | 150.07 |
151.56
|
148.98
|
617K | 1.35% | ||||
| Dec 7 | 148.31 | 149.29 |
150.9
|
148.08
|
613K | -0.86% | ||||
| Dec 6 | 149.59 | 151.23 |
152.18
|
148.97
|
476K | -0.82% | ||||
| Dec 5 | 150.82 | 151.84 |
152.34
|
149.01
|
727K | -1.47% | ||||
| Dec 2 | 153.07 | 150.66 |
154.65
|
150.38
|
627K | 0.88% | ||||
| Dec 1 | 151.73 | 150.5 |
153.02
|
149.3
|
907K | 1.23% | ||||
| Nov 30 | 149.88 | 144.4 |
150.17
|
144.17
|
1.6M | 3.69% | ||||
| Nov 29 | 144.55 | 144.03 |
145.17
|
143.1
|
580K | 0.69% | ||||
| Nov 28 | 143.56 | 148.58 |
150.55
|
142.72
|
881K | -3.34% | ||||
| Nov 25 | 148.52 | 146.93 |
149.19
|
146.47
|
272K | 1.59% | ||||
| Nov 23 | 146.2 | 147.51 |
149.89
|
145.27
|
683K | -1.08% | ||||
| Nov 22 | 147.79 | 150 |
151.77
|
147.72
|
923K | -0.77% | ||||
| Nov 21 | 148.94 | 147.83 |
149.64
|
147.52
|
621K | 0.19% | ||||
| Nov 18 | 148.66 | 150 |
150.4
|
146.84
|
749K | -0.06% | ||||
| Nov 17 | 148.75 | 145.02 |
148.86
|
144.42
|
885K | 1.38% | ||||
| Nov 16 | 146.73 | 143.62 |
147
|
142.85
|
827K | 1.86% | ||||
| Nov 15 | 144.05 | 144.03 |
145.43
|
141.93
|
779K | 1.31% | ||||
| Nov 14 | 142.19 | 144.05 |
144.8
|
142.12
|
907K | -1.58% | ||||
| Nov 11 | 144.47 | 147.07 |
149
|
144.17
|
1.1M | -1.76% | ||||
| Nov 10 | 147.06 | 147.83 |
148.99
|
143.93
|
1.3M | 2.81% | ||||
| Nov 9 | 143.04 | 145.92 |
147.9
|
142.61
|
824K | -3.19% | ||||
| Nov 8 | 147.76 | 147.25 |
149.79
|
146
|
1.0M | 0.35% | ||||
| Nov 7 | 147.25 | 147.72 |
149.03
|
145.23
|
1.2M | 0.33% | ||||
| Nov 4 | 146.77 | 147.65 |
149.5
|
140.78
|
1.6M | 1.63% | ||||
| Nov 3 | 144.41 | 144.56 |
146.7
|
136.96
|
2.4M | 5.58% | ||||
| Nov 2 | 136.78 | 140.99 |
142.96
|
136.59
|
1.2M | -3.86% | ||||
| Nov 1 | 142.27 | 143.58 |
144.06
|
141.71
|
720K | 0.16% | ||||
| Oct 31 | 142.04 | 140.61 |
142.28
|
140.46
|
754K | 0.61% | ||||
| Oct 28 | 141.18 | 140.88 |
142.72
|
139.47
|
831K | 0.66% | ||||
| Oct 27 | 140.26 | 141.38 |
142.64
|
139.77
|
752K | -0.16% | ||||
| Oct 26 | 140.49 | 143.2 |
144.31
|
140.06
|
982K | -1.31% | ||||
| Oct 25 | 142.35 | 137.73 |
142.75
|
137.31
|
1.4M | 3.60% | ||||
| Oct 24 | 137.41 | 134.38 |
137.77
|
133.92
|
958K | 3% | ||||
| Oct 21 | 133.41 | 131.02 |
134.04
|
130.6
|
776K | 2.04% | ||||
| Oct 20 | 130.74 | 132.86 |
134.07
|
130.33
|
706K | -1.38% | ||||
| Oct 19 | 132.57 | 132.23 |
133.16
|
130.51
|
602K | -0.64% | ||||
| Oct 18 | 133.42 | 133.16 |
135.99
|
131.68
|
871K | 2.88% | ||||
| Oct 17 | 129.69 | 126.4 |
130.3
|
125.91
|
902K | 5.09% | ||||
| Oct 14 | 123.41 | 130.76 |
131.53
|
123.25
|
817K | -5.22% | ||||
| Oct 13 | 130.21 | 124.17 |
130.63
|
123.6
|
843K | 3.05% | ||||
| Oct 12 | 126.36 | 129.88 |
129.88
|
126.29
|
776K | -2.38% | ||||
| Oct 11 | 129.44 | 129.47 |
132.68
|
127.67
|
1.1M | 0.32% | ||||
| Oct 10 | 129.03 | 128.58 |
131.07
|
128.29
|
565K | 0.39% | ||||
| Oct 7 | 128.53 | 131.67 |
131.75
|
127.53
|
623K | -2.79% | ||||
| Oct 6 | 132.22 | 134.37 |
136.38
|
132.13
|
699K | -1.73% | ||||
| Oct 5 | 134.55 | 134.44 |
135.81
|
131.99
|
758K | -1.09% | ||||
| Oct 4 | 136.03 | 133.3 |
136.97
|
133.3
|
889K | 3.56% | ||||
| Oct 3 | 131.35 | 129.39 |
132.29
|
128
|
787K | 3.11% | ||||
| Sep 30 | 127.39 | 128.37 |
130.13
|
126.49
|
1.0M | -0.42% | ||||
| Sep 29 | 127.93 | 129 |
129
|
124.91
|
858K | -1.74% | ||||
| Sep 28 | 130.2 | 126.8 |
131.07
|
126.62
|
963K | 3.70% | ||||
| Sep 27 | 125.55 | 127.66 |
128.83
|
124.13
|
1.0M | -0.15% | ||||
| Sep 26 | 125.74 | 128.08 |
131.04
|
125.43
|
1.3M | -2.35% | ||||
| Sep 23 | 128.76 | 133.69 |
133.69
|
126.64
|
1.6M | -5.12% | ||||
| Sep 22 | 135.71 | 137.5 |
137.91
|
135.37
|
761K | -0.6% | ||||
| Sep 21 | 136.53 | 139.13 |
142.14
|
136.42
|
700K | -1.47% | ||||
| Sep 20 | 138.57 | 140.64 |
140.9
|
137.53
|
1.3M | -1.92% | ||||
| Sep 19 | 141.28 | 135.99 |
142.15
|
135.74
|
1.8M | 2.81% | ||||
| Sep 16 | 137.42 | 137.1 |
138.52
|
134.86
|
3.6M | -1.05% | ||||
| Sep 15 | 138.88 | 139.94 |
142.1
|
138.04
|
1.6M | -2.45% | ||||
| Sep 14 | 142.37 | 141.5 |
143.21
|
140.12
|
1.6M | 0.65% | ||||
| Sep 13 | 141.45 | 141.75 |
144.3
|
140.89
|
731K | -2.89% | ||||
| Sep 12 | 145.66 | 147.53 |
148.15
|
144.63
|
775K | -0.75% | ||||
| Sep 9 | 146.76 | 147.75 |
148
|
145.56
|
730K | 0.10% | ||||
| Sep 8 | 146.61 | 141.97 |
146.66
|
141.12
|
991K | 2.93% | ||||
| Sep 7 | 142.43 | 140.13 |
142.6
|
139.23
|
887K | 1.55% | ||||
| Sep 6 | 140.26 | 140.39 |
141.68
|
138.51
|
890K | -0.24% | ||||
| Sep 2 | 140.6 | 141.35 |
144.68
|
140.1
|
790K | 1.08% | ||||
| Sep 1 | 139.1 | 140.46 |
141.37
|
137.02
|
1.3M | -1.56% | ||||
| Aug 31 | 141.3 | 140.67 |
142.06
|
139.95
|
1.4M | 0.38% | ||||
| Aug 30 | 140.76 | 146.17 |
146.66
|
139.71
|
759K | -2.84% | ||||
| Aug 29 | 144.87 | 143 |
146.63
|
142.3
|
654K | 0.17% | ||||
| Aug 26 | 144.63 | 148.21 |
148.21
|
143.96
|
983K | -2.11% | ||||
| Aug 25 | 147.75 | 146.37 |
149.33
|
146.14
|
864K | 1.82% | ||||
| Aug 24 | 145.11 | 141.7 |
145.52
|
141.7
|
732K | 2.75% | ||||
| Aug 23 | 141.22 | 140.52 |
143.01
|
140.16
|
726K | 0.86% | ||||
| Aug 22 | 140.01 | 139.82 |
142.35
|
138.92
|
652K | -1.42% | ||||
| Aug 19 | 142.02 | 143.56 |
144
|
141.79
|
729K | -1.7% | ||||
| Aug 18 | 144.48 | 145.03 |
146.3
|
143.65
|
574K | 0.25% | ||||
| Aug 17 | 144.12 | 141.25 |
144.23
|
140.42
|
1.1M | 1.19% | ||||
| Aug 16 | 142.43 | 142.73 |
144.07
|
142.06
|
912K | -0.38% | ||||
| Aug 15 | 142.97 | 142.15 |
143.46
|
141.32
|
625K | -0.34% | ||||
| Aug 12 | 143.46 | 141.36 |
143.63
|
141.01
|
791K | 1.56% | ||||
| Aug 11 | 141.25 | 142.07 |
142.74
|
140.76
|
888K | 0.71% | ||||
| Aug 10 | 140.25 | 137.79 |
140.53
|
137.56
|
1.2M | 3.25% | ||||
| Aug 9 | 135.84 | 136.84 |
137.92
|
135.58
|
654K | -1.03% | ||||
| Aug 8 | 137.26 | 137.94 |
139.76
|
137.18
|
1.1M | 0.26% | ||||
| Aug 5 | 136.91 | 134.16 |
138.65
|
133.47
|
1.3M | 2.62% | ||||
| Aug 4 | 133.41 | 135.33 |
136.11
|
131.8
|
1.8M | -2.66% | ||||
| Aug 3 | 137.06 | 139.71 |
139.71
|
136.11
|
1.7M | -0.9% | ||||
| Aug 2 | 138.31 | 138.56 |
140.1
|
136.66
|
941K | -0.3% | ||||
| Aug 1 | 138.72 | 138 |
139.46
|
136.5
|
1.5M | -0.01% | ||||
| Jul 29 | 138.73 | 146.01 |
146.84
|
137.99
|
2.6M | -4.52% | ||||
| Jul 28 | 145.29 | 138.17 |
145.38
|
136.33
|
2.6M | 8.45% | ||||
| Jul 27 | 133.97 | 134.09 |
135.16
|
133.07
|
1.5M | 0.52% | ||||
| Jul 26 | 133.28 | 133.95 |
135.17
|
132.58
|
907K | -0.3% | ||||
| Jul 25 | 133.68 | 131.88 |
133.86
|
128.75
|
784K | 0.47% | ||||
| Jul 22 | 133.06 | 133.8 |
136.09
|
131.59
|
700K | -0.06% | ||||
| Jul 21 | 133.14 | 131.29 |
133.22
|
130.62
|
547K | 0.63% | ||||
| Jul 20 | 132.3 | 131 |
133.26
|
129.72
|
783K | 0.91% | ||||
| Jul 19 | 131.11 | 128.15 |
131.55
|
128.15
|
885K | 3.27% | ||||
| Jul 18 | 126.96 | 128.74 |
130.28
|
126.77
|
845K | -0.82% | ||||
| Jul 15 | 128.01 | 130.16 |
130.16
|
120.39
|
1.4M | -0.02% | ||||
| Jul 14 | 128.04 | 125.77 |
128.19
|
124.51
|
889K | 0.11% | ||||
| Jul 13 | 127.9 | 126.14 |
129.51
|
125.16
|
986K | 0.14% | ||||
| Jul 12 | 127.72 | 129.85 |
131.2
|
126.88
|
985K | -2.62% | ||||
| Jul 11 | 131.15 | 130.72 |
132
|
130.23
|
589K | -0.61% | ||||
| Jul 8 | 131.95 | 132.24 |
133.58
|
130.4
|
883K | -0.23% | ||||
| Jul 7 | 132.25 | 127.75 |
132.52
|
126.81
|
981K | 4.72% | ||||
| Jul 6 | 126.29 | 126.78 |
128
|
123.06
|
1.0M | -0.75% | ||||
| Jul 5 | 127.25 | 124.09 |
127.59
|
121.75
|
1.3M | 0.88% | ||||
| Jul 1 | 126.14 | 125.21 |
127.77
|
122.15
|
1.0M | 0.64% | ||||
| Jun 30 | 125.34 | 117.53 |
125.47
|
117.53
|
1.5M | 4.67% | ||||
| Jun 29 | 119.75 | 124.33 |
124.6
|
117.96
|
1.7M | -3.51% | ||||
| Jun 28 | 124.1 | 128.45 |
129.86
|
123.79
|
888K | -2.98% | ||||
| Jun 27 | 127.91 | 126.91 |
128.28
|
125.18
|
1.2M | 1.53% | ||||
| Jun 24 | 125.98 | 122 |
126.57
|
121.53
|
2.7M | 4.32% | ||||
| Jun 23 | 120.76 | 119.17 |
121.49
|
116.56
|
1.5M | 1.60% | ||||
| Jun 22 | 118.86 | 116.91 |
120.17
|
116.7
|
1.1M | -0.31% | ||||
| Jun 21 | 119.23 | 116.19 |
120.7
|
115.48
|
1.3M | 4.73% | ||||
| Jun 17 | 113.85 | 113.87 |
116.83
|
112.86
|
2.0M | -0.77% | ||||
| Jun 16 | 114.73 | 121.19 |
122.33
|
113.87
|
2.1M | -7.57% | ||||
| Jun 15 | 124.12 | 123.8 |
125.65
|
120.93
|
1.6M | 0.46% | ||||
| Jun 14 | 123.55 | 125.86 |
126.49
|
122.47
|
1.5M | -1.8% | ||||
| Jun 13 | 125.81 | 125.36 |
128.73
|
123.09
|
2.2M | -0.62% | ||||
| Jun 10 | 126.6 | 128.58 |
129.07
|
124.65
|
1.4M | -3.18% | ||||
| Jun 9 | 130.76 | 129.74 |
132.71
|
128.42
|
913K | 0.25% | ||||
| Jun 8 | 130.44 | 133.18 |
133.18
|
129.15
|
1.6M | -2.47% | ||||
| Jun 7 | 133.74 | 130.27 |
134.16
|
128.9
|
1.4M | 1.78% | ||||
| Jun 6 | 131.4 | 134.57 |
138.46
|
130.88
|
2.3M | 1.77% | ||||
| Jun 3 | 129.12 | 123.72 |
129.44
|
123.18
|
1.7M | 3.65% | ||||
| Jun 2 | 124.57 | 119.82 |
124.71
|
119.01
|
1.2M | 4% | ||||
| Jun 1 | 119.78 | 120.53 |
121.75
|
117.69
|
1.4M | 0.66% | ||||
| May 31 | 119 | 123.87 |
123.98
|
118.32
|
10.6M | -3.65% | ||||
| May 27 | 123.51 | 121.92 |
124.41
|
121.61
|
1.5M | 2.39% | ||||
| May 26 | 120.63 | 120 |
122.62
|
119.28
|
1.8M | 1.92% | ||||
| May 25 | 118.36 | 116.38 |
119.26
|
115.75
|
1.2M | 2.11% | ||||
| May 24 | 115.91 | 115.48 |
116.37
|
113.77
|
1.3M | -0.45% | ||||
| May 23 | 116.43 | 114.49 |
117.94
|
114.12
|
1.4M | 3.04% | ||||
| May 20 | 113 | 114.84 |
115.32
|
111.14
|
1.6M | -0.47% | ||||
| May 19 | 113.53 | 109.55 |
115.29
|
109.25
|
1.4M | 2.63% | ||||
| May 18 | 110.62 | 112.93 |
116.26
|
110.02
|
1.1M | -2.67% | ||||
| May 17 | 113.66 | 113.86 |
114.67
|
111.06
|
1.6M | 1.31% | ||||
| May 16 | 112.19 | 112.63 |
113.58
|
110.62
|
1.3M | -0.34% | ||||
| May 13 | 112.57 | 110.9 |
114.71
|
110.78
|
1.7M | 3.34% | ||||
| May 12 | 108.93 | 107.55 |
110.06
|
106.33
|
1.4M | 0.16% | ||||
| May 11 | 108.76 | 111.09 |
114.09
|
108.53
|
2.1M | -2.74% | ||||
| May 10 | 111.82 | 110.73 |
113.19
|
108.71
|
2.1M | 1.81% | ||||
| May 9 | 109.83 | 115.5 |
116.67
|
109.17
|
2.1M | -6.6% | ||||
| May 6 | 117.59 | 119.76 |
120.7
|
115.27
|
1.6M | -2.81% | ||||
| May 5 | 120.99 | 123.19 |
125.72
|
118.62
|
2.2M | -0.24% | ||||
| May 4 | 121.28 | 119.5 |
121.55
|
116.85
|
2.1M | 1.91% | ||||
| May 3 | 119.01 | 116.1 |
119.89
|
116.1
|
1.3M | 2.39% | ||||
| May 2 | 116.23 | 115.72 |
116.75
|
112.89
|
1.7M | 0.22% | ||||
| Apr 29 | 115.98 | 118 |
120.85
|
115.48
|
1.1M | -2.41% | ||||
| Apr 28 | 118.84 | 118.56 |
119.77
|
115.12
|
1.1M | 0.88% | ||||
| Apr 27 | 117.8 | 117.58 |
119.97
|
117.43
|
1.8M | 0.62% | ||||
| Apr 26 | 117.07 | 119.6 |
120.06
|
116.57
|
1.4M | -2.98% | ||||
| Apr 25 | 120.67 | 119.18 |
121
|
117.25
|
1.7M | 0.11% | ||||
| Apr 22 | 120.54 | 124.24 |
124.88
|
119.69
|
2.6M | -3.78% | ||||
| Apr 21 | 125.27 | 139.17 |
139.17
|
124.38
|
3.5M | -9.12% | ||||
| Apr 20 | 137.84 | 137.56 |
140.04
|
136.57
|
1.5M | -0.77% | ||||
| Apr 19 | 138.91 | 136.52 |
139.22
|
135.85
|
1.0M | 1.86% | ||||
| Apr 18 | 136.37 | 134.87 |
137.29
|
134.81
|
1.0M | 0.91% | ||||
| Apr 14 | 135.14 | 134.87 |
136.74
|
134.59
|
1.5M | 0.30% | ||||
| Apr 13 | 134.74 | 133.97 |
135.37
|
133.65
|
1.1M | 0.61% | ||||
| Apr 12 | 133.92 | 133.7 |
135.32
|
132.78
|
1.6M | 0.67% | ||||
| Apr 11 | 133.03 | 132.65 |
135.13
|
132.32
|
1.8M | -0.72% | ||||
| Apr 8 | 133.99 | 133 |
135.13
|
131.67
|
1.7M | 1.23% | ||||
| Apr 7 | 132.36 | 129.58 |
133.73
|
128.73
|
1.8M | 2.28% | ||||
| Apr 6 | 129.41 | 128 |
130.61
|
126.27
|
2.0M | -0.53% | ||||
| Apr 5 | 130.1 | 131.22 |
133.1
|
129.87
|
1.6M | -1.02% | ||||
| Apr 4 | 131.44 | 131.62 |
132.2
|
129.81
|
1.2M | -0.14% | ||||
| Apr 1 | 131.62 | 132 |
133.76
|
131.16
|
1.1M | 0.01% | ||||
| Mar 31 | 131.61 | 132.13 |
135.47
|
131.38
|
1.3M | -0.42% | ||||
| Mar 30 | 132.16 | 136.26 |
136.49
|
130.91
|
1.8M | -1.71% | ||||
| Mar 29 | 134.46 | 136.68 |
137.72
|
131.88
|
1.4M | -0.8% | ||||
| Mar 28 | 135.54 | 134.17 |
135.61
|
133.48
|
1.3M | 0.92% | ||||
| Mar 25 | 134.3 | 132.57 |
134.5
|
131.86
|
1.2M | 1.30% | ||||
| Mar 24 | 132.57 | 129.29 |
132.86
|
129.29
|
1.1M | 2.60% | ||||
| Mar 23 | 129.21 | 129.22 |
129.95
|
127.72
|
936K | -0.41% | ||||
| Mar 22 | 129.74 | 128.59 |
131.34
|
128.57
|
1.2M | 1.19% | ||||
| Mar 21 | 128.22 | 126.77 |
128.93
|
126.67
|
1.3M | 1.31% | ||||
| Mar 18 | 126.56 | 124.86 |
127.15
|
124
|
1.3M | 0.72% | ||||
| Mar 17 | 125.66 | 121.77 |
125.69
|
121.75
|
763K | 2.30% | ||||
| Mar 16 | 122.84 | 122.85 |
124.44
|
119.8
|
1.2M | 0.96% | ||||
| Mar 15 | 121.67 | 121.84 |
123
|
119.48
|
1.1M | -0.76% | ||||
| Mar 14 | 122.6 | 123.18 |
124.66
|
121.28
|
1.8M | -0.58% | ||||
| Mar 11 | 123.32 | 121.5 |
124.95
|
121.5
|
2.0M | 1.88% | ||||
| Mar 10 | 121.05 | 116.99 |
121.48
|
116.64
|
1.6M | 1.96% | ||||
| Mar 9 | 118.72 | 117.82 |
121.14
|
116.76
|
2.3M | 1.62% | ||||
| Mar 8 | 116.83 | 108.38 |
117.71
|
108.14
|
3.1M | 8.17% | ||||
| Mar 7 | 108.01 | 108.8 |
111.87
|
107.78
|
1.6M | -1.06% | ||||
| Mar 4 | 109.17 | 110.65 |
111.33
|
107.62
|
1.1M | -2.85% | ||||
| Mar 3 | 112.37 | 110.89 |
113.11
|
110.89
|
1.5M | 1.93% | ||||
| Mar 2 | 110.24 | 109.33 |
110.88
|
108.87
|
1.2M | 1.73% | ||||
| Mar 1 | 108.37 | 109.52 |
111.03
|
107.94
|
1.7M | -0.52% | ||||
| Feb 28 | 108.94 | 106.84 |
109.99
|
106.12
|
1.4M | 0.67% | ||||
| Feb 25 | 108.21 | 107.43 |
108.9
|
104.09
|
2.1M | -0.49% | ||||
| Feb 24 | 108.74 | 98 |
109.5
|
97
|
2.8M | 10.60% | ||||
| Feb 23 | 98.32 | 101.26 |
101.66
|
97.78
|
1.2M | -2.43% | ||||
| Feb 22 | 100.77 | 101.39 |
103.31
|
100.12
|
1.3M | -1.37% | ||||
| Feb 18 | 102.17 | 102.76 |
103.93
|
101.84
|
901K | -0.79% | ||||
| Feb 17 | 102.98 | 105.81 |
106.44
|
102.7
|
1.1M | -3.74% | ||||
| Feb 16 | 106.98 | 103.72 |
107.72
|
103.21
|
1.2M | 2.04% | ||||
| Feb 15 | 104.84 | 101.3 |
105.04
|
101.3
|
1.3M | 5.41% | ||||
| Feb 14 | 99.46 | 100.04 |
101.31
|
98.52
|
879K | -0.45% | ||||
| Feb 11 | 99.91 | 102.82 |
103.83
|
99.33
|
1.4M | -2.88% | ||||
| Feb 10 | 102.87 | 104.1 |
106.85
|
101.96
|
1.3M | -3.2% | ||||
| Feb 9 | 106.27 | 104.02 |
106.42
|
104.02
|
1,000K | 3.93% | ||||
| Feb 8 | 102.25 | 99.25 |
102.63
|
98.96
|
1.1M | 3.42% | ||||
| Feb 7 | 98.87 | 100 |
100.82
|
98.43
|
1.2M | -1.08% | ||||
| Feb 4 | 99.95 | 101.19 |
102.42
|
99.92
|
853K | -1.5% | ||||
| Feb 3 | 101.47 | 102.48 |
103.81
|
101.31
|
1.0M | -2.25% | ||||
| Feb 2 | 103.81 | 103.3 |
104
|
101.47
|
1.2M | 0.67% | ||||
| Feb 1 | 103.12 | 103.09 |
104.11
|
101.03
|
1.1M | 0.39% | ||||
| Jan 31 | 102.72 | 97.55 |
102.72
|
97.55
|
1.5M | 4.28% | ||||
| Jan 28 | 98.5 | 96.88 |
98.55
|
94.91
|
939K | 1.66% | ||||
| Jan 27 | 96.89 | 97.94 |
99.7
|
96.44
|
1.2M | -0.18% | ||||
| Jan 26 | 97.06 | 99 |
101.25
|
95.93
|
1.1M | 0% | ||||
| Jan 25 | 97.06 | 97.87 |
98.17
|
95.37
|
1.5M | -2.43% | ||||
| Jan 24 | 99.48 | 95.75 |
99.66
|
93.91
|
1.8M | 1.23% | ||||
| Jan 21 | 98.27 | 99.98 |
100.56
|
97.86
|
3.0M | -1.71% | ||||
| Jan 20 | 99.98 | 102.49 |
104.1
|
99.72
|
1.1M | -2.13% | ||||
| Jan 19 | 102.16 | 106.27 |
107.35
|
102.1
|
1.1M | -3.26% | ||||
| Jan 18 | 105.6 | 105.05 |
106.44
|
104.07
|
1.1M | -0.98% | ||||
| Jan 14 | 106.64 | 105.65 |
107.02
|
105.13
|
581K | -0.6% | ||||
| Jan 13 | 107.28 | 110.71 |
111.85
|
107.03
|
824K | -2.6% | ||||
| Jan 12 | 110.14 | 110.73 |
111.38
|
108.28
|
757K | 0.15% | ||||
| Jan 11 | 109.98 | 108.25 |
110.57
|
105.39
|
1.1M | 2.05% | ||||
| Jan 10 | 107.77 | 105.92 |
108
|
103.59
|
1.4M | 1.01% | ||||
| Jan 7 | 106.69 | 109.8 |
110.25
|
106.62
|
832K | -3% | ||||
| Jan 6 | 109.99 | 109.78 |
110.49
|
108.04
|
1.0M | 0.61% | ||||
| Jan 5 | 109.32 | 115.92 |
117.59
|
109.18
|
1.6M | -5.88% | ||||
| Jan 4 | 116.15 | 113.14 |
116.72
|
113
|
853K | 3.46% | ||||
| Jan 3 | 112.27 | 114.75 |
115.89
|
111.94
|
924K | -2.08% | ||||
| Dec 31 | 114.66 | 112.83 |
115.26
|
112.83
|
631K | 1.62% | ||||
| Dec 30 | 112.83 | 114.39 |
115.36
|
112.6
|
645K | -1.27% | ||||
| Dec 29 | 114.28 | 114.42 |
115.33
|
114.07
|
413K | -0.02% | ||||
| Dec 28 | 114.3 | 114.4 |
115.67
|
114.11
|
432K | -0.07% | ||||
| Dec 27 | 114.38 | 112.35 |
114.44
|
112.06
|
608K | 2.23% | ||||
| Dec 23 | 111.88 | 111.96 |
113.04
|
111.51
|
493K | 0.32% | ||||
| Dec 22 | 111.52 | 111.17 |
111.75
|
110.13
|
692K | 0.62% | ||||
| Dec 21 | 110.83 | 108.37 |
110.97
|
108.37
|
951K | 3.16% | ||||
| Dec 20 | 107.44 | 105.71 |
107.64
|
105.22
|
1.7M | -1.3% | ||||
| Dec 17 | 108.86 | 110.66 |
111.52
|
107.38
|
2.3M | -2.24% | ||||
| Dec 16 | 111.35 | 113.14 |
115.21
|
110.55
|
914K | -0.72% | ||||
| Dec 15 | 112.16 | 111.42 |
112.27
|
108.7
|
865K | 1.26% | ||||
| Dec 14 | 110.76 | 111.66 |
112.78
|
109.32
|
1.0M | -1.12% | ||||
| Dec 13 | 112.01 | 114.76 |
114.89
|
111.35
|
989K | -2.05% | ||||
| Dec 10 | 114.36 | 114.5 |
115.27
|
113.24
|
611K | 0.62% | ||||
| Dec 9 | 113.66 | 115.25 |
117.03
|
113.58
|
844K | -2.07% | ||||
| Dec 8 | 116.06 | 116.94 |
117.39
|
115.72
|
1.0M | -0.8% | ||||
| Dec 7 | 117 | 115 |
117.51
|
114.49
|
798K | 3.58% | ||||
| Dec 6 | 112.96 | 114.15 |
114.84
|
111.57
|
1.2M | 0.31% | ||||
| Dec 3 | 112.61 | 114.19 |
114.45
|
110.13
|
1.0M | -0.86% | ||||
| Dec 2 | 113.59 | 111.15 |
115.92
|
110.6
|
1.7M | 2.79% | ||||
| Dec 1 | 110.51 | 116.6 |
117.83
|
110.49
|
1.1M | -2.87% | ||||
| Nov 30 | 113.78 | 120.19 |
121.37
|
113.6
|
1.6M | -6.49% | ||||
| Nov 29 | 121.68 | 121.03 |
124.2
|
119.95
|
1.1M | 3.52% | ||||
| Nov 26 | 117.54 | 118.47 |
119.41
|
116
|
647K | -3.64% | ||||
| Nov 24 | 121.98 | 120.37 |
122.55
|
119.02
|
862K | 0.95% | ||||
| Nov 23 | 120.83 | 120.45 |
121.83
|
119.35
|
1.0M | 0.22% | ||||
| Nov 22 | 120.57 | 122 |
122.64
|
119.27
|
1.1M | -0.4% | ||||
| Nov 19 | 121.06 | 118.4 |
121.59
|
117.98
|
814K | 1.68% | ||||
| Nov 18 | 119.06 | 118.91 |
119.82
|
117.9
|
567K | 0.47% | ||||
| Nov 17 | 118.5 | 119.43 |
119.98
|
117.51
|
958K | -0.83% | ||||
| Nov 16 | 119.49 | 118.82 |
120
|
117.94
|
870K | 0.68% | ||||
| Nov 15 | 118.68 | 118.57 |
119.28
|
117.71
|
1.2M | 1.45% | ||||
| Nov 12 | 116.98 | 116.64 |
117.51
|
113.56
|
1.2M | 0.38% | ||||
| Nov 11 | 116.54 | 116.2 |
118.16
|
116.15
|
607K | 0.43% | ||||
| Nov 10 | 116.04 | 117.48 |
118.69
|
115.48
|
635K | -1.84% | ||||
| Nov 9 | 118.21 | 120 |
121.2
|
117.71
|
891K | -1.33% | ||||
| Nov 8 | 119.8 | 121.43 |
124.69
|
119.58
|
1.3M | 2.03% | ||||
| Nov 5 | 117.42 | 114.09 |
118.83
|
112.56
|
1.7M | 3.65% | ||||
| Nov 4 | 113.28 | 112.26 |
117.42
|
110.8
|
1.8M | -3.03% | ||||
| Nov 3 | 116.82 | 119.92 |
120.23
|
115.16
|
1.6M | -3.2% | ||||
| Nov 2 | 120.68 | 120.98 |
121.4
|
118.89
|
913K | -0.25% | ||||
| Nov 1 | 120.98 | 122.01 |
122.39
|
120.52
|
927K | -0.25% | ||||
| Oct 29 | 121.28 | 121.02 |
122.95
|
120.56
|
905K | -0.19% | ||||
| Oct 28 | 121.51 | 117.14 |
121.85
|
117.14
|
880K | 4.33% | ||||
| Oct 27 | 116.47 | 119.32 |
119.63
|
116.32
|
791K | -2.7% | ||||
| Oct 26 | 119.7 | 121.67 |
121.95
|
119.54
|
677K | -0.68% | ||||
| Oct 25 | 120.52 | 118.17 |
121.39
|
117.7
|
929K | 2.08% | ||||
| Oct 22 | 118.06 | 116.59 |
118.75
|
116.59
|
777K | 1.25% | ||||
| Oct 21 | 116.6 | 114.28 |
116.77
|
113.15
|
1.3M | 1.99% | ||||
| Oct 20 | 114.32 | 113.26 |
114.85
|
112.36
|
901K | 0.94% | ||||
| Oct 19 | 113.25 | 113.21 |
114.22
|
111.97
|
844K | 0.51% | ||||
| Oct 18 | 112.67 | 111.89 |
113.28
|
111.54
|
717K | 0.29% | ||||
| Oct 15 | 112.34 | 114.79 |
115.23
|
112.16
|
1.1M | -0.71% | ||||
| Oct 14 | 113.14 | 112.23 |
113.29
|
111.65
|
744K | 1.93% | ||||
| Oct 13 | 111 | 111.9 |
112.15
|
110.45
|
635K | -0.57% | ||||
| Oct 12 | 111.64 | 110.94 |
112.49
|
110.31
|
665K | 0.67% | ||||
| Oct 11 | 110.9 | 112.47 |
113.21
|
110.86
|
624K | -1.66% | ||||
| Oct 8 | 112.77 | 113.19 |
114.08
|
112.19
|
617K | -0.55% | ||||
| Oct 7 | 113.39 | 112.17 |
114.01
|
111.44
|
1.6M | 1.50% | ||||
| Oct 6 | 111.71 | 111.47 |
112.86
|
108.56
|
1.5M | -0.84% | ||||
| Oct 5 | 112.66 | 113.16 |
114.68
|
111.69
|
2.4M | -0.42% | ||||
| Oct 4 | 113.14 | 116.15 |
117.45
|
112.88
|
1.6M | -3.03% | ||||
| Oct 1 | 116.67 | 114.3 |
117.63
|
113.35
|
1.5M | 2.50% | ||||
| Sep 30 | 113.82 | 116.58 |
116.58
|
113.82
|
1.1M | -1.75% | ||||
| Sep 29 | 115.85 | 116.39 |
116.45
|
114.53
|
1.3M | 0.02% | ||||
| Sep 28 | 115.83 | 115.86 |
117.12
|
114.1
|
902K | -1.03% | ||||
| Sep 27 | 117.03 | 118.01 |
118.72
|
116.74
|
932K | -0.22% | ||||
| Sep 24 | 117.29 | 118.02 |
119.41
|
117.27
|
1.0M | -1.11% | ||||
| Sep 23 | 118.61 | 116.69 |
119.3
|
116.3
|
1.3M | 2.36% | ||||
| Sep 22 | 115.87 | 115.9 |
118.01
|
115.77
|
1.0M | 0.87% | ||||
| Sep 21 | 114.87 | 117.7 |
117.78
|
113.86
|
1.2M | -1.58% | ||||
| Sep 20 | 116.71 | 115.23 |
117.07
|
114.07
|
1.3M | -1.44% | ||||
| Sep 17 | 118.42 | 117.53 |
118.91
|
116.35
|
2.3M | 1.33% | ||||
| Sep 16 | 116.87 | 118 |
119.42
|
116.61
|
1.1M | -1.1% | ||||
| Sep 15 | 118.17 | 115.66 |
119.7
|
115.05
|
1.3M | 1.87% | ||||
| Sep 14 | 116 | 115.49 |
116.67
|
114.36
|
1.4M | 0.73% | ||||
| Sep 13 | 115.16 | 116.66 |
117.19
|
114.42
|
1.1M | -0.55% | ||||
| Sep 10 | 115.8 | 115.39 |
117.07
|
114.4
|
1.3M | 1.14% | ||||
| Sep 9 | 114.5 | 115.19 |
116.3
|
113.92
|
892K | -1.05% | ||||
| Sep 8 | 115.71 | 115.26 |
116.72
|
114.79
|
1.1M | 0.39% | ||||
| Sep 7 | 115.26 | 115.72 |
116.12
|
113.46
|
1.5M | -0.64% | ||||
| Sep 3 | 116 | 114.44 |
116.43
|
113.32
|
2.4M | 1.72% | ||||
| Sep 2 | 114.04 | 110.27 |
114.73
|
108.72
|
3.7M | 12.06% | ||||
| Sep 1 | 101.77 | 102.21 |
102.66
|
100.61
|
751K | -0.32% | ||||
| Aug 31 | 102.1 | 103.69 |
103.94
|
101.98
|
823K | -1.27% | ||||
| Aug 30 | 103.41 | 104.07 |
104.39
|
103
|
642K | 0.06% | ||||
| Aug 27 | 103.35 | 102.22 |
103.79
|
101.75
|
1.0M | 1.73% | ||||
| Aug 26 | 101.59 | 102 |
102.89
|
101.14
|
777K | -0.59% | ||||
| Aug 25 | 102.19 | 99.48 |
102.7
|
99.05
|
1.3M | 3.17% | ||||
| Aug 24 | 99.05 | 97.76 |
99.36
|
97.53
|
809K | 1.58% | ||||
| Aug 23 | 97.51 | 97.28 |
98.06
|
96.57
|
635K | 1.26% | ||||
| Aug 20 | 96.3 | 95.68 |
96.41
|
95.18
|
607K | 0.44% | ||||
| Aug 19 | 95.88 | 94.99 |
96.28
|
94.91
|
820K | -0.37% | ||||
| Aug 18 | 96.24 | 94.72 |
96.98
|
94.57
|
886K | 1.25% | ||||
| Aug 17 | 95.05 | 96.11 |
96.11
|
92.86
|
1.0M | -1.98% | ||||
| Aug 16 | 96.97 | 96.76 |
97.5
|
96.32
|
627K | -0.51% | ||||
| Aug 13 | 97.47 | 98.37 |
98.65
|
97.05
|
636K | -0.9% | ||||
| Aug 12 | 98.36 | 98.17 |
99.52
|
97.39
|
1.2M | 1.26% | ||||
| Aug 11 | 97.14 | 94.53 |
97.33
|
94.1
|
1.4M | 3.08% | ||||
| Aug 10 | 94.24 | 92.24 |
94.85
|
91.29
|
813K | 2.35% | ||||
| Aug 9 | 92.08 | 91.79 |
92.55
|
90.09
|
811K | -0.29% | ||||
| Aug 6 | 92.35 | 93.6 |
94.59
|
92.05
|
740K | -0.19% | ||||
| Aug 5 | 92.53 | 88.31 |
94.26
|
88.31
|
1.2M | 3.92% | ||||
| Aug 4 | 89.04 | 90.53 |
90.97
|
89.02
|
1.1M | -2.35% | ||||
| Aug 3 | 91.18 | 89.58 |
91.3
|
88.31
|
870K | 2.33% | ||||
| Aug 2 | 89.1 | 91.86 |
93.42
|
89.02
|
688K | -1.98% | ||||
| Jul 30 | 90.9 | 90.88 |
91.86
|
90.53
|
630K | -0.6% | ||||
| Jul 29 | 91.45 | 90.89 |
91.9
|
90.07
|
637K | 2% | ||||
| Jul 28 | 89.66 | 88.32 |
90.57
|
86.94
|
758K | 1.78% | ||||
| Jul 27 | 88.09 | 87.55 |
88.75
|
87.09
|
639K | -0.1% | ||||
| Jul 26 | 88.18 | 89.94 |
90.64
|
87.82
|
683K | -1.77% | ||||
| Jul 23 | 89.77 | 89.71 |
89.93
|
88.74
|
540K | 0.62% | ||||
| Jul 22 | 89.22 | 89.41 |
89.89
|
88.58
|
598K | -0.37% | ||||
| Jul 21 | 89.55 | 89.5 |
90.57
|
89.24
|
604K | 1.42% | ||||
| Jul 20 | 88.3 | 85.3 |
88.84
|
84.93
|
946K | 3.35% | ||||
| Jul 19 | 85.44 | 86.44 |
86.63
|
84.4
|
882K | -2.84% | ||||
| Jul 16 | 87.94 | 88.87 |
89.42
|
87.57
|
927K | -0.44% | ||||
| Jul 15 | 88.33 | 87.76 |
89.76
|
87.44
|
791K | -0.54% | ||||
| Jul 14 | 88.81 | 90.41 |
91.39
|
88.34
|
624K | -1.04% | ||||
| Jul 13 | 89.74 | 90.02 |
90.41
|
89.34
|
688K | -0.98% | ||||
| Jul 12 | 90.63 | 89.69 |
91
|
88.68
|
722K | 0.94% | ||||
| Jul 9 | 89.79 | 88.68 |
90.14
|
88.4
|
904K | 2.90% | ||||
| Jul 8 | 87.26 | 86.45 |
88.56
|
85.06
|
1.4M | -0.81% | ||||
| Jul 7 | 87.97 | 86.98 |
88.88
|
86.94
|
1.6M | -0.02% | ||||
| Jul 6 | 87.99 | 89.64 |
89.64
|
86.94
|
907K | -1.72% | ||||
| Jul 2 | 89.53 | 90.75 |
90.87
|
89.05
|
801K | -1.36% | ||||
| Jul 1 | 90.76 | 91.86 |
91.86
|
90.36
|
725K | 0.21% | ||||
| Jun 30 | 90.57 | 90.27 |
91.2
|
89.8
|
1.0M | -0.15% | ||||
| Jun 29 | 90.71 | 91.71 |
92.15
|
90.43
|
704K | -0.53% | ||||
| Jun 28 | 91.19 | 92.24 |
92.8
|
90.04
|
731K | -1.21% | ||||
| Jun 25 | 92.31 | 92.49 |
93.14
|
92.11
|
2.0M | 0.27% | ||||
| Jun 24 | 92.06 | 90.5 |
92.52
|
89.71
|
1.4M | 2.49% | ||||
| Jun 23 | 89.82 | 89.44 |
90.7
|
88.8
|
1.1M | 0.99% | ||||
| Jun 22 | 88.94 | 88.33 |
89.4
|
87.28
|
1.3M | 0.83% | ||||
| Jun 21 | 88.21 | 86.78 |
88.91
|
86.78
|
1.8M | 2.68% | ||||
| Jun 18 | 85.91 | 85.61 |
86.67
|
85.23
|
2.2M | -1.42% | ||||
| Jun 17 | 87.15 | 91.1 |
91.66
|
87.11
|
1.8M | -4.34% | ||||
| Jun 16 | 91.1 | 91.87 |
92.11
|
90.41
|
1.1M | -1.03% | ||||
| Jun 15 | 92.05 | 91.5 |
92.4
|
91.1
|
686K | 0.37% | ||||
| Jun 14 | 91.71 | 92.82 |
93.63
|
91.17
|
832K | -0.45% | ||||
| Jun 11 | 92.12 | 92.32 |
93.06
|
91.4
|
1.6M | 0.49% | ||||
| Jun 10 | 91.67 | 93.77 |
93.98
|
91.43
|
1.7M | -1.26% | ||||
| Jun 9 | 92.84 | 94.04 |
94.48
|
92.78
|
753K | -1.78% | ||||
| Jun 8 | 94.52 | 93.25 |
94.88
|
92.5
|
979K | 2.47% | ||||
| Jun 7 | 92.24 | 92.96 |
93.32
|
91.68
|
1.1M | -0.99% | ||||
| Jun 4 | 93.16 | 93.64 |
94.25
|
91.97
|
851K | -0.32% | ||||
| Jun 3 | 93.46 | 93.07 |
93.83
|
91.25
|
807K | -0.1% | ||||
| Jun 2 | 93.55 | 96.56 |
96.68
|
92.94
|
1.5M | -3.01% | ||||
| Jun 1 | 96.45 | 97.36 |
97.99
|
96.12
|
996K | 1.15% | ||||
| May 28 | 95.35 | 95.66 |
95.82
|
94.53
|
651K | -0.24% | ||||
| May 27 | 95.58 | 95.68 |
96.75
|
95.18
|
1.1M | 1.36% | ||||
| May 26 | 94.3 | 93.67 |
94.84
|
93.37
|
808K | 0.51% | ||||
| May 25 | 93.82 | 93.33 |
94.27
|
92.8
|
1.3M | 1.45% | ||||
| May 24 | 92.48 | 93.06 |
93.24
|
92.22
|
560K | -0.15% | ||||
| May 21 | 92.62 | 91.94 |
93.36
|
91.9
|
960K | 1.85% | ||||
| May 20 | 90.94 | 91.82 |
92.01
|
89.86
|
2.0M | -0.36% | ||||
| May 19 | 91.27 | 92.33 |
92.47
|
90.03
|
1.9M | -2.06% | ||||
| May 18 | 93.19 | 96.78 |
97.05
|
93.11
|
1.4M | -3.71% | ||||
| May 17 | 96.78 | 96.89 |
97.64
|
95.8
|
683K | -0.66% | ||||
| May 14 | 97.42 | 96.95 |
97.73
|
96.2
|
576K | 1.46% | ||||
| May 13 | 96.02 | 94.34 |
96.35
|
93.69
|
942K | 1.43% | ||||
| May 12 | 94.67 | 98.53 |
99.15
|
94.51
|
1.1M | -3.98% | ||||
| May 11 | 98.59 | 99 |
100.04
|
97.28
|
1.4M | -2% | ||||
| May 10 | 100.6 | 100.73 |
101.96
|
100.12
|
1.1M | 0.42% | ||||
| May 7 | 100.18 | 97.53 |
101.72
|
97.32
|
1.6M | 1.61% | ||||
| May 6 | 98.59 | 97.3 |
100
|
96.31
|
1.2M | 1.24% | ||||
| May 5 | 97.38 | 97.92 |
98.47
|
96.77
|
905K | -0.28% | ||||
| May 4 | 97.65 | 96.77 |
97.69
|
95.3
|
729K | 0.48% | ||||
| May 3 | 97.18 | 97.84 |
98.5
|
97.04
|
867K | 0.56% | ||||
| Apr 30 | 96.64 | 98.04 |
98.63
|
96.38
|
755K | -2.13% | ||||
| Apr 29 | 98.74 | 98.63 |
98.92
|
97.38
|
552K | 0.91% | ||||
| Apr 28 | 97.85 | 98.25 |
98.42
|
97.7
|
581K | -0.34% | ||||
| Apr 27 | 98.18 | 97.76 |
98.37
|
97.02
|
726K | 0.47% | ||||
| Apr 26 | 97.72 | 98.47 |
98.95
|
97.35
|
833K | 0.08% | ||||
| Apr 23 | 97.64 | 95.82 |
97.95
|
95.53
|
847K | 1.79% | ||||
| Apr 22 | 95.92 | 95.76 |
96.77
|
94.85
|
1.1M | 0.37% | ||||
| Apr 21 | 95.57 | 94 |
95.66
|
93.37
|
854K | 1.94% | ||||
| Apr 20 | 93.75 | 95.29 |
95.36
|
92.18
|
1.2M | -2.17% | ||||
| Apr 19 | 95.83 | 96.29 |
96.48
|
95.21
|
715K | 0.14% | ||||
| Apr 16 | 95.7 | 95.92 |
96.49
|
94.63
|
919K | 0.44% | ||||
| Apr 15 | 95.28 | 94.52 |
95.32
|
93.73
|
908K | 1.35% | ||||
| Apr 14 | 94.01 | 93.5 |
95
|
93.32
|
1.2M | -0.05% | ||||
| Apr 13 | 94.06 | 93.52 |
94.49
|
92.67
|
1.9M | 0.87% | ||||
| Apr 12 | 93.25 | 93.81 |
94.13
|
92.74
|
976K | -0.5% | ||||
| Apr 9 | 93.72 | 91.91 |
93.75
|
91.4
|
934K | 2.40% | ||||
| Apr 8 | 91.52 | 91.29 |
91.89
|
90.11
|
1.1M | 0.46% | ||||
| Apr 7 | 91.1 | 92.15 |
92.23
|
90.43
|
1.6M | -1.14% | ||||
| Apr 6 | 92.15 | 91.8 |
94.1
|
91.8
|
1.9M | 0.24% | ||||
| Apr 5 | 91.93 | 90.91 |
92.15
|
90.17
|
1.4M | 3.10% | ||||
| Apr 1 | 89.17 | 89 |
90.22
|
88.11
|
1.4M | 1.35% | ||||
| Mar 31 | 87.98 | 88.18 |
88.9
|
86.66
|
1.4M | 0.47% | ||||
| Mar 30 | 87.57 | 84.29 |
87.76
|
84.14
|
1.6M | 3.85% | ||||
| Mar 29 | 84.32 | 86.56 |
87.76
|
84.08
|
1.0M | -3.24% | ||||
| Mar 26 | 87.14 | 84.66 |
87.2
|
83.71
|
1.3M | 4.38% | ||||
| Mar 25 | 83.48 | 81.74 |
84.01
|
80.39
|
1.1M | 1.46% | ||||
| Mar 24 | 82.28 | 83.34 |
84.46
|
82.13
|
1.7M | -0.13% | ||||
| Mar 23 | 82.39 | 84.12 |
84.94
|
81.61
|
1.9M | -3.13% | ||||
| Mar 22 | 85.05 | 85.46 |
85.77
|
83.87
|
734K | -0.48% | ||||
| Mar 19 | 85.46 | 85.21 |
86.38
|
83.83
|
1.4M | -0.41% | ||||
| Mar 18 | 85.81 | 88.04 |
88.74
|
85.7
|
1.2M | -2.41% | ||||
| Mar 17 | 87.93 | 87.51 |
88.4
|
86.94
|
1.0M | 0.77% | ||||
| Mar 16 | 87.26 | 88.9 |
88.91
|
86.95
|
966K | -1.79% | ||||
| Mar 15 | 88.85 | 88.18 |
88.97
|
87.34
|
894K | 0.24% | ||||
| Mar 12 | 88.64 | 87.39 |
88.71
|
87.15
|
675K | 1.41% | ||||
| Mar 11 | 87.41 | 86.38 |
88.25
|
85.82
|
1.4M | 2.25% | ||||
| Mar 10 | 85.49 | 83.17 |
85.81
|
82.69
|
1.4M | 2.72% | ||||
| Mar 9 | 83.23 | 84.13 |
84.66
|
83.05
|
949K | -0.13% | ||||
| Mar 8 | 83.34 | 84.24 |
84.9
|
82.85
|
1.5M | 0.26% | ||||
| Mar 5 | 83.12 | 82.67 |
83.64
|
78.79
|
1.7M | 1.58% | ||||
| Mar 4 | 81.83 | 82.25 |
82.51
|
79.04
|
2.4M | -1.09% | ||||
| Mar 3 | 82.73 | 84.21 |
85.04
|
82.58
|
1.4M | -1.76% | ||||
| Mar 2 | 84.21 | 85.35 |
85.38
|
83.56
|
1.3M | -1.74% | ||||
| Mar 1 | 85.7 | 85.68 |
87.67
|
85.22
|
1.5M | 2.21% | ||||
| Feb 26 | 83.85 | 84.59 |
85.75
|
82.65
|
1.5M | -0.9% | ||||
| Feb 25 | 84.61 | 84 |
86.23
|
83.43
|
2.0M | 4.29% | ||||
| Feb 24 | 81.13 | 78.68 |
81.99
|
78.37
|
1.7M | 3.73% | ||||
| Feb 23 | 78.21 | 77.2 |
78.74
|
74.84
|
1.2M | 0.39% | ||||
| Feb 22 | 77.91 | 77.16 |
78.68
|
76.06
|
1.1M | 0.85% | ||||
| Feb 19 | 77.25 | 76.6 |
77.78
|
76.42
|
803K | 1.81% | ||||
| Feb 18 | 75.88 | 76.36 |
76.5
|
73.9
|
794K | -1.24% | ||||
| Feb 17 | 76.83 | 77.36 |
78.02
|
76.02
|
605K | -1.01% | ||||
| Feb 16 | 77.61 | 78.75 |
79.55
|
77.34
|
629K | -0.33% | ||||
| Feb 12 | 77.87 | 76.7 |
78.05
|
76.56
|
637K | 1.12% | ||||
| Feb 11 | 77.01 | 76.57 |
78.53
|
76.12
|
876K | 1.04% | ||||
| Feb 10 | 76.22 | 77.44 |
77.44
|
76.15
|
849K | -1.23% | ||||
| Feb 9 | 77.17 | 76.65 |
77.89
|
76.1
|
773K | 0.77% | ||||
| Feb 8 | 76.58 | 76.75 |
77.07
|
76.08
|
853K | 0.83% | ||||
| Feb 5 | 75.95 | 76.14 |
76.21
|
74.8
|
687K | 0.85% | ||||
| Feb 4 | 75.31 | 74.26 |
75.43
|
73.71
|
929K | 1.61% | ||||
| Feb 3 | 74.12 | 75.63 |
75.63
|
74.06
|
861K | -2.24% | ||||
| Feb 2 | 75.82 | 73.93 |
76.79
|
73.56
|
1.3M | 4.03% | ||||
| Feb 1 | 72.88 | 71.56 |
73.1
|
70.46
|
1.5M | 3.42% | ||||
| Jan 29 | 70.47 | 72.15 |
72.27
|
69.84
|
957K | -2.87% | ||||
| Jan 28 | 72.55 | 72.93 |
73.43
|
71.6
|
996K | 1.23% | ||||
| Jan 27 | 71.67 | 73.17 |
73.36
|
70.38
|
1.1M | -4.24% | ||||
| Jan 26 | 74.84 | 76.29 |
76.29
|
74.74
|
698K | -1.16% | ||||
| Jan 25 | 75.72 | 77.54 |
77.77
|
74.41
|
697K | -2.5% | ||||
| Jan 22 | 77.66 | 77.56 |
78.12
|
76.64
|
1.0M | -0.19% | ||||
| Jan 21 | 77.81 | 79.16 |
79.81
|
77.35
|
828K | -1.84% | ||||
| Jan 20 | 79.27 | 78.62 |
79.86
|
78.13
|
1.3M | 1.30% | ||||
| Jan 19 | 78.25 | 77.2 |
78.37
|
76.62
|
1.2M | 2.74% | ||||
| Jan 15 | 76.16 | 76.78 |
77.2
|
74.8
|
1.0M | -1.83% | ||||
| Jan 14 | 77.58 | 75.21 |
77.89
|
74.62
|
1.3M | 3.76% | ||||
| Jan 13 | 74.77 | 75.85 |
76.26
|
74
|
882K | -1.95% | ||||
| Jan 12 | 76.26 | 75.89 |
76.59
|
74.43
|
729K | 1.26% | ||||
| Jan 11 | 75.31 | 75.06 |
76.64
|
75
|
916K | -0.88% | ||||
| Jan 8 | 75.98 | 76.62 |
76.8
|
75.01
|
809K | -0.54% | ||||
| Jan 7 | 76.39 | 75.92 |
77.4
|
74.9
|
1.2M | 2.13% | ||||
| Jan 6 | 74.8 | 70.92 |
74.96
|
70.7
|
1.9M | 7.52% | ||||
| Jan 5 | 69.57 | 68.25 |
70.02
|
68.15
|
1.9M | 1.93% | ||||
| Jan 4 | 68.25 | 70.9 |
71.82
|
67.6
|
3.4M | -5.23% | ||||
| Dec 31 | 72.02 | 71.32 |
72.2
|
70.94
|
524K | 1.22% | ||||
| Dec 30 | 71.15 | 70.79 |
71.64
|
70.63
|
611K | 0.75% | ||||
| Dec 29 | 70.62 | 71.43 |
71.43
|
69.77
|
593K | -0.13% | ||||
| Dec 28 | 70.71 | 71.55 |
71.99
|
70.58
|
626K | -0.31% | ||||
| Dec 24 | 70.93 | 71.05 |
71.18
|
70.39
|
244K | 0.17% | ||||
| Dec 23 | 70.81 | 69.4 |
71.08
|
69.37
|
1.2M | 2.43% | ||||
| Dec 22 | 69.13 | 68.46 |
69.48
|
68.31
|
1.2M | 0.80% | ||||
| Dec 21 | 68.58 | 67.38 |
68.63
|
66.75
|
1.3M | 0.42% | ||||
| Dec 18 | 68.29 | 68.91 |
69.3
|
67.41
|
2.2M | -0.77% | ||||
| Dec 17 | 68.82 | 68.79 |
69.21
|
68.15
|
1.4M | 0.61% | ||||
| Dec 16 | 68.4 | 68.61 |
69.22
|
67.19
|
4.6M | -1.21% | ||||
| Dec 15 | 69.24 | 68.9 |
69.62
|
68.6
|
1.9M | 1.07% | ||||
| Dec 14 | 68.51 | 72.23 |
72.43
|
68.29
|
2.1M | -4.94% | ||||
| Dec 11 | 72.07 | 73.5 |
73.76
|
72
|
1.4M | -1.29% | ||||
| Dec 10 | 73.01 | 72.54 |
73.98
|
71.59
|
1.3M | -0.12% | ||||
| Dec 9 | 73.1 | 72.12 |
73.52
|
72.12
|
1.1M | 1.91% | ||||
| Dec 8 | 71.73 | 71.37 |
72.4
|
71.18
|
1.0M | 0.31% | ||||
| Dec 7 | 71.51 | 70.79 |
71.62
|
70.38
|
805K | 1.10% | ||||
| Dec 4 | 70.73 | 69.58 |
71.67
|
69.34
|
1.3M | 1.96% | ||||
| Dec 3 | 69.37 | 68.6 |
69.79
|
68
|
1.7M | 1.17% | ||||
| Dec 2 | 68.57 | 69.83 |
69.86
|
68.22
|
976K | -1.99% | ||||
| Dec 1 | 69.96 | 69.42 |
70.48
|
68.95
|
1.2M | 2.37% | ||||
| Nov 30 | 68.34 | 69.73 |
70.2
|
67.91
|
1.3M | -2.27% | ||||
| Nov 27 | 69.93 | 69.84 |
70.11
|
69.23
|
401K | 0.34% | ||||
| Nov 25 | 69.69 | 70.06 |
70.32
|
68.77
|
706K | -1.33% | ||||
| Nov 24 | 70.63 | 69.14 |
70.92
|
68.24
|
1.4M | 2.50% | ||||
| Nov 23 | 68.91 | 67.62 |
68.96
|
67.32
|
920K | 3.04% | ||||
| Nov 20 | 66.88 | 68.16 |
68.39
|
66.63
|
1.4M | -1.96% | ||||
| Nov 19 | 68.22 | 67.64 |
69.01
|
66.92
|
1.3M | 0.95% | ||||
| Nov 18 | 67.58 | 67.94 |
68.73
|
67.27
|
1.5M | 0.28% | ||||
| Nov 17 | 67.39 | 68.67 |
68.87
|
67.06
|
1.8M | -2.83% | ||||
| Nov 16 | 69.35 | 70 |
70.19
|
68.7
|
977K | 0.59% | ||||
| Nov 13 | 68.94 | 67.62 |
69.28
|
67.1
|
1.0M | 2.79% | ||||
| Nov 12 | 67.07 | 66.97 |
67.58
|
66.07
|
1.6M | -0.7% | ||||
| Nov 11 | 67.54 | 66.93 |
67.8
|
64.75
|
1.7M | 1.44% | ||||
| Nov 10 | 66.58 | 65.86 |
68.41
|
65.68
|
1.8M | 1.66% | ||||
| Nov 9 | 65.49 | 68.87 |
70.32
|
65.4
|
1.2M | 0.57% | ||||
| Nov 6 | 65.12 | 64.7 |
65.99
|
64.1
|
1.2M | 0.98% | ||||
| Nov 5 | 64.49 | 65.07 |
66.26
|
64.45
|
1.5M | 1.62% | ||||
| Nov 4 | 63.46 | 65.97 |
66.3
|
61.74
|
3.0M | -5.73% | ||||
| Nov 3 | 67.32 | 66.95 |
68.27
|
65.97
|
2.1M | 1.31% | ||||
| Nov 2 | 66.45 | 63.65 |
66.94
|
62.78
|
2.8M | 6.44% | ||||
| Oct 30 | 62.43 | 61.9 |
63.37
|
60.94
|
1.3M | -0.37% | ||||
| Oct 29 | 62.66 | 59.87 |
64.25
|
59.6
|
1.8M | 2.92% | ||||
| Oct 28 | 60.88 | 59.31 |
61.31
|
58.93
|
2.2M | 0.18% | ||||
| Oct 27 | 60.77 | 61.63 |
61.98
|
60.31
|
917K | -0.61% | ||||
| Oct 26 | 61.14 | 61.36 |
61.51
|
60.35
|
1.4M | -1.81% | ||||
| Oct 23 | 62.27 | 61.6 |
62.47
|
61.1
|
1.1M | 1.88% | ||||
| Oct 22 | 61.12 | 61.7 |
62.28
|
60.96
|
1.1M | -0.73% | ||||
| Oct 21 | 61.57 | 62.26 |
63.57
|
61.45
|
1.7M | -2.33% | ||||
| Oct 20 | 63.04 | 62.04 |
64.14
|
61.85
|
889K | 1.86% | ||||
| Oct 19 | 61.89 | 62.35 |
63.89
|
61.17
|
1.4M | -0.15% | ||||
| Oct 16 | 61.98 | 62.1 |
62.53
|
61.72
|
1.9M | -0.11% | ||||
| Oct 15 | 62.05 | 59.84 |
62.4
|
59.75
|
1.2M | 2.02% | ||||
| Oct 14 | 60.82 | 60.68 |
61.34
|
59.67
|
1.6M | 0.75% | ||||
| Oct 13 | 60.37 | 60.74 |
60.97
|
60.23
|
814K | -1.58% | ||||
| Oct 12 | 61.34 | 60 |
61.68
|
59.77
|
1.7M | 3.56% | ||||
| Oct 9 | 59.23 | 59.2 |
59.36
|
58.18
|
1.2M | 0.39% | ||||
| Oct 8 | 59 | 58.56 |
59.25
|
57.81
|
1.2M | 1.10% | ||||
| Oct 7 | 58.36 | 57.33 |
58.89
|
57.3
|
959K | 2.86% | ||||
| Oct 6 | 56.74 | 57.08 |
57.79
|
56.24
|
1.5M | -0.28% | ||||
| Oct 5 | 56.9 | 55.55 |
57.66
|
55.55
|
1.7M | 3.08% | ||||
| Oct 2 | 55.2 | 52.73 |
55.83
|
52.65
|
1.5M | 3.06% | ||||
| Oct 1 | 53.56 | 53.42 |
53.97
|
52.61
|
1.8M | 1.32% | ||||
| Sep 30 | 52.86 | 52.7 |
54.12
|
52.39
|
1.7M | 0.23% | ||||
| Sep 29 | 52.74 | 52.61 |
53.32
|
52.45
|
924K | -0.28% | ||||
| Sep 28 | 52.89 | 52.49 |
53.1
|
51.92
|
945K | 2.28% | ||||
| Sep 25 | 51.71 | 51.01 |
51.97
|
50.59
|
708K | 0.56% | ||||
| Sep 24 | 51.42 | 51.03 |
52.01
|
50.08
|
984K | 0.25% | ||||
| Sep 23 | 51.29 | 51.14 |
52.66
|
50.55
|
1.8M | 2.42% | ||||
| Sep 22 | 50.08 | 49.17 |
50.39
|
49.13
|
1.2M | 1.75% | ||||
| Sep 21 | 49.22 | 50.85 |
50.85
|
48.53
|
1.8M | -5.16% | ||||
| Sep 18 | 51.9 | 52.43 |
53.1
|
51.65
|
1.9M | -1.29% | ||||
| Sep 17 | 52.58 | 51.81 |
53.36
|
51.37
|
1.2M | 0.10% | ||||
| Sep 16 | 52.53 | 52.35 |
52.99
|
51.98
|
1.1M | 1.04% | ||||
| Sep 15 | 51.99 | 52.35 |
52.46
|
51.53
|
1.0M | -0.52% | ||||
| Sep 14 | 52.26 | 52.08 |
52.37
|
51.13
|
1.0M | 1.36% | ||||
| Sep 11 | 51.56 | 51.58 |
52.35
|
51.28
|
805K | 0.78% | ||||
| Sep 10 | 51.16 | 52.49 |
52.51
|
50.85
|
833K | -2.05% | ||||
| Sep 9 | 52.23 | 52.03 |
52.94
|
51.76
|
980K | 1.69% | ||||
| Sep 8 | 51.36 | 51.27 |
52.06
|
50.53
|
1.1M | -1.19% | ||||
| Sep 4 | 51.98 | 52.21 |
52.84
|
51.35
|
1.0M | 0.93% | ||||
| Sep 3 | 51.5 | 53.24 |
53.36
|
51.04
|
1.3M | -3.45% | ||||
| Sep 2 | 53.34 | 52.68 |
53.61
|
52.1
|
1.1M | 1.46% | ||||
| Sep 1 | 52.57 | 51.19 |
52.87
|
50.77
|
1.2M | 2.58% | ||||
| Aug 31 | 51.25 | 51.08 |
51.79
|
50.48
|
907K | -0.27% | ||||
| Aug 28 | 51.39 | 51.16 |
51.41
|
50.76
|
589K | 0.76% | ||||
| Aug 27 | 51 | 51.38 |
51.81
|
50.94
|
985K | -0.84% | ||||
| Aug 26 | 51.43 | 51.14 |
51.7
|
50.59
|
787K | 0.57% | ||||
| Aug 25 | 51.14 | 51.24 |
51.45
|
50.48
|
836K | 0.47% | ||||
| Aug 24 | 50.9 | 49.97 |
50.96
|
49.91
|
986K | 2.66% | ||||
| Aug 21 | 49.58 | 49.68 |
50.25
|
49.46
|
880K | -0.38% | ||||
| Aug 20 | 49.77 | 49.27 |
50.3
|
48.92
|
989K | -0.16% | ||||
| Aug 19 | 49.85 | 50.27 |
50.56
|
49.69
|
1.2M | -0.97% | ||||
| Aug 18 | 50.34 | 50.73 |
50.94
|
49.44
|
1.5M | -0.89% | ||||
| Aug 17 | 50.79 | 49.78 |
51.14
|
49.7
|
2.1M | 2.71% | ||||
| Aug 14 | 49.45 | 48.96 |
49.62
|
48.87
|
1.0M | 0.37% | ||||
| Aug 13 | 49.27 | 49.04 |
50.1
|
48.92
|
1.2M | -0.42% | ||||
| Aug 12 | 49.48 | 50.5 |
50.93
|
48.82
|
1.8M | -0.76% | ||||
| Aug 11 | 49.86 | 48.91 |
50.44
|
48.86
|
2.5M | 3.44% | ||||
| Aug 10 | 48.2 | 46.37 |
48.27
|
46.35
|
1.4M | 3.97% | ||||
| Aug 7 | 46.36 | 45.65 |
46.38
|
44.89
|
1.7M | 2.05% | ||||
| Aug 6 | 45.43 | 44 |
47.63
|
43.4
|
2.8M | 6.19% | ||||
| Aug 5 | 42.78 | 41.83 |
42.98
|
41.76
|
1.3M | 3.01% | ||||
| Aug 4 | 41.53 | 41.11 |
41.74
|
41.1
|
826K | 0.80% | ||||
| Aug 3 | 41.2 | 40.29 |
41.48
|
40.14
|
804K | 3.08% | ||||
| Jul 31 | 39.97 | 39.97 |
40.32
|
39.2
|
884K | -0.37% | ||||
| Jul 30 | 40.12 | 40.59 |
40.6
|
39.92
|
640K | -2.5% | ||||
| Jul 29 | 41.15 | 40.16 |
41.25
|
40.11
|
871K | 2.95% | ||||
| Jul 28 | 39.97 | 41.04 |
41.11
|
39.95
|
1.0M | -2.7% | ||||
| Jul 27 | 41.08 | 40.56 |
41.15
|
40.07
|
730K | 0.98% | ||||
| Jul 24 | 40.68 | 41.34 |
41.34
|
40.54
|
607K | -1.07% | ||||
| Jul 23 | 41.12 | 40.79 |
41.61
|
40.76
|
815K | 0.49% | ||||
| Jul 22 | 40.92 | 40.35 |
41.1
|
40.35
|
611K | 0.69% | ||||
| Jul 21 | 40.64 | 40.52 |
41.05
|
40.48
|
745K | 1.25% | ||||
| Jul 20 | 40.14 | 40.2 |
40.76
|
40.12
|
1.5M | -0.99% | ||||
| Jul 17 | 40.54 | 40.2 |
41.02
|
40.2
|
1.0M | 1.27% | ||||
| Jul 16 | 40.03 | 40.07 |
40.57
|
39.5
|
769K | 0.02% | ||||
| Jul 15 | 40.02 | 38.91 |
40.29
|
38.73
|
1.3M | 4.41% | ||||
| Jul 14 | 38.33 | 37.17 |
38.37
|
37.04
|
732K | 2.73% | ||||
| Jul 13 | 37.31 | 37.13 |
38.15
|
36.84
|
890K | 1.39% | ||||
| Jul 10 | 36.8 | 35.98 |
36.92
|
35.98
|
769K | 1.77% | ||||
| Jul 9 | 36.16 | 37.21 |
37.5
|
35.89
|
1.2M | -3.19% | ||||
| Jul 8 | 37.35 | 38.37 |
38.6
|
36.62
|
1.3M | -2.96% | ||||
| Jul 7 | 38.49 | 38.69 |
39.11
|
38.29
|
1.9M | -1.31% | ||||
| Jul 6 | 39 | 39.16 |
39.47
|
38.76
|
1.0M | 0.33% | ||||
| Jul 2 | 38.87 | 39.2 |
39.72
|
38.79
|
1.0M | 1.38% | ||||
| Jul 1 | 38.34 | 39.38 |
39.57
|
38.29
|
950K | -2.27% | ||||
| Jun 30 | 39.23 | 38.99 |
39.34
|
38.75
|
1.2M | 0.28% | ||||
| Jun 29 | 39.12 | 39.05 |
39.36
|
38.81
|
873K | 1.24% | ||||
| Jun 26 | 38.64 | 38.71 |
38.83
|
38.03
|
1.7M | -0.8% | ||||
| Jun 25 | 38.95 | 37.66 |
38.98
|
37.43
|
1.1M | 2.61% | ||||
| Jun 24 | 37.96 | 38.98 |
39.17
|
37.96
|
1.0M | -3.92% | ||||
| Jun 23 | 39.51 | 40 |
40.83
|
39.46
|
1.4M | 0.71% | ||||
| Jun 22 | 39.23 | 38.31 |
39.33
|
37.85
|
1.5M | 1.34% | ||||
| Jun 19 | 38.71 | 39.11 |
39.28
|
38.25
|
2.0M | 0.91% | ||||
| Jun 18 | 38.36 | 38.5 |
38.99
|
38.29
|
766K | -1.44% | ||||
| Jun 17 | 38.92 | 39.07 |
39.68
|
38.74
|
1.6M | 0.41% | ||||
| Jun 16 | 38.76 | 39.96 |
40.5
|
38.5
|
1.5M | 1.84% | ||||
| Jun 15 | 38.06 | 35.73 |
38.35
|
35.36
|
1.5M | 2.73% | ||||
| Jun 12 | 37.05 | 38.31 |
38.43
|
35.98
|
1.3M | 0.71% | ||||
| Jun 11 | 36.79 | 38.28 |
38.63
|
36.72
|
1.4M | -7.26% | ||||
| Jun 10 | 39.67 | 41.49 |
41.49
|
39.62
|
1.7M | -4.48% | ||||
| Jun 9 | 41.53 | 42.4 |
42.45
|
41.47
|
962K | -4.11% | ||||
| Jun 8 | 43.31 | 42.77 |
43.51
|
42.69
|
1.3M | 2.17% | ||||
| Jun 5 | 42.39 | 41.99 |
42.99
|
41.99
|
2.0M | 3.34% | ||||
| Jun 4 | 41.02 | 40.09 |
41.02
|
39.74
|
1.6M | 1.56% | ||||
| Jun 3 | 40.39 | 40 |
40.84
|
39.92
|
1.9M | 1.99% | ||||
| Jun 2 | 39.6 | 38.36 |
39.72
|
38.3
|
2.9M | 4.40% | ||||
| Jun 1 | 37.93 | 36.98 |
38.12
|
36.77
|
2.4M | 2.71% | ||||
| May 29 | 36.93 | 36.16 |
37.13
|
35.88
|
1.3M | 0.87% | ||||
| May 28 | 36.61 | 37.95 |
37.99
|
36.54
|
1.1M | -1.8% | ||||
| May 27 | 37.28 | 37.17 |
37.69
|
36.51
|
1.7M | 2.76% | ||||
| May 26 | 36.28 | 35.39 |
36.48
|
35.06
|
1.1M | 5.93% | ||||
| May 22 | 34.25 | 33.82 |
34.28
|
33.82
|
1.0M | 1.18% | ||||
| May 21 | 33.85 | 33.5 |
34.06
|
33.32
|
1.4M | 0.92% | ||||
| May 20 | 33.54 | 33.62 |
33.97
|
33.31
|
1.3M | 1.64% | ||||
| May 19 | 33 | 33.17 |
33.8
|
32.63
|
1.2M | -1.17% | ||||
| May 18 | 33.39 | 32.74 |
33.67
|
32.41
|
1.3M | 6.54% | ||||
| May 15 | 31.34 | 30.57 |
31.56
|
30.32
|
1.2M | 1.39% | ||||
| May 14 | 30.91 | 29.7 |
30.96
|
28.7
|
1.6M | 1.91% | ||||
| May 13 | 30.33 | 31.56 |
31.83
|
29.92
|
2.3M | -4.95% | ||||
| May 12 | 31.91 | 33.09 |
33.51
|
31.83
|
1.4M | -3.22% | ||||
| May 11 | 32.97 | 33.99 |
34.13
|
32.96
|
1.5M | -4.05% | ||||
| May 8 | 34.36 | 33.66 |
34.5
|
33.63
|
1.4M | 3.46% | ||||
| May 7 | 33.21 | 34.39 |
35.78
|
33.02
|
2.0M | -2.06% | ||||
| May 6 | 33.91 | 35.08 |
35.36
|
33.87
|
1.0M | -3.03% | ||||
| May 5 | 34.97 | 35.23 |
35.78
|
34.9
|
1.1M | 0.69% | ||||
| May 4 | 34.73 | 34.5 |
34.75
|
33.85
|
969K | -0.69% | ||||
| May 1 | 34.97 | 35.73 |
36.07
|
34.54
|
954K | -3.82% | ||||
| Apr 30 | 36.36 | 36.11 |
36.53
|
35.6
|
2.1M | -0.47% | ||||
| Apr 29 | 36.53 | 38 |
38.15
|
36.44
|
1.8M | -1.59% | ||||
| Apr 28 | 37.12 | 35.94 |
37.2
|
35.87
|
1.8M | 6.18% | ||||
| Apr 27 | 34.96 | 34.06 |
35.14
|
33.85
|
1.8M | 2.88% | ||||
| Apr 24 | 33.98 | 33.68 |
34.12
|
33.34
|
1.3M | 1.83% | ||||
| Apr 23 | 33.37 | 33.53 |
34.23
|
33.24
|
1.4M | 0.85% | ||||
| Apr 22 | 33.09 | 33.29 |
33.41
|
32.6
|
748K | 2% | ||||
| Apr 21 | 32.44 | 33.45 |
34.01
|
32.41
|
1.6M | -3.57% | ||||
| Apr 20 | 33.64 | 34 |
34.69
|
33.4
|
1.8M | -3.64% | ||||
| Apr 17 | 34.91 | 33.4 |
34.97
|
33.34
|
2.2M | 6.92% | ||||
| Apr 16 | 32.65 | 32.53 |
32.8
|
31.65
|
1.7M | 0.31% | ||||
| Apr 15 | 32.55 | 32.56 |
33.04
|
32.12
|
1.4M | -3.41% | ||||
| Apr 14 | 33.7 | 33.18 |
34.14
|
32.69
|
1.5M | 4.27% | ||||
| Apr 13 | 32.32 | 33.43 |
33.45
|
32.08
|
1.3M | -3.67% | ||||
| Apr 9 | 33.55 | 34.18 |
34.97
|
32.74
|
2.1M | -0.74% | ||||
| Apr 8 | 33.8 | 33.05 |
34.17
|
32.66
|
1.1M | 3.74% | ||||
| Apr 7 | 32.58 | 34.01 |
34.32
|
32.48
|
1.4M | -1.66% | ||||
| Apr 6 | 33.13 | 31.68 |
33.31
|
31.68
|
1.2M | 8.41% | ||||
| Apr 3 | 30.56 | 30.86 |
31
|
29.86
|
1.4M | -0.84% | ||||
| Apr 2 | 30.82 | 30.76 |
32.21
|
30.31
|
1.9M | 0.10% | ||||
| Apr 1 | 30.79 | 30.28 |
30.97
|
29.52
|
1.7M | -2.96% | ||||
| Mar 31 | 31.73 | 30.43 |
32.26
|
30.03
|
1.9M | 4% | ||||
| Mar 30 | 30.51 | 29.86 |
30.89
|
28.73
|
1.2M | 2.25% | ||||
| Mar 27 | 29.84 | 30.17 |
30.51
|
29.16
|
1.9M | -5.24% | ||||
| Mar 26 | 31.49 | 30.85 |
32.33
|
30.41
|
2.0M | 3.55% | ||||
| Mar 25 | 30.41 | 27.61 |
31.37
|
27.33
|
2.7M | 10.18% | ||||
| Mar 24 | 27.6 | 24.8 |
27.8
|
24.77
|
1.8M | 15.97% | ||||
| Mar 23 | 23.8 | 25.08 |
25.92
|
23.77
|
2.9M | -5.29% | ||||
| Mar 20 | 25.13 | 27.42 |
27.57
|
25.04
|
2.7M | -6.86% | ||||
| Mar 19 | 26.98 | 27.04 |
29.14
|
26.41
|
2.0M | -0.66% | ||||
| Mar 18 | 27.16 | 27.98 |
28.61
|
26.3
|
2.8M | -9.04% | ||||
| Mar 17 | 29.86 | 29.65 |
31.19
|
29
|
2.8M | 2.44% | ||||
| Mar 16 | 29.15 | 29.12 |
30.9
|
28.56
|
2.4M | -10.17% | ||||
| Mar 13 | 32.45 | 31.08 |
32.45
|
29.87
|
2.9M | 9.59% | ||||
| Mar 12 | 29.61 | 30.44 |
31.16
|
28.95
|
3.3M | -9% | ||||
| Mar 11 | 32.54 | 33.06 |
33.26
|
31.79
|
2.5M | -4.69% | ||||
| Mar 10 | 34.14 | 34.12 |
34.29
|
32.22
|
2.7M | 2.77% | ||||
| Mar 9 | 33.22 | 35.29 |
35.41
|
33.16
|
2.9M | -13.13% | ||||
| Mar 6 | 38.24 | 37.82 |
38.58
|
37.52
|
3.8M | -2.25% | ||||
| Mar 5 | 39.12 | 39.38 |
39.77
|
38.91
|
2.2M | -2.78% | ||||
| Mar 4 | 40.24 | 39.14 |
40.29
|
38.98
|
2.3M | 4.36% | ||||
| Mar 3 | 38.56 | 38.91 |
39.87
|
38.02
|
2.2M | -0.7% | ||||
| Mar 2 | 38.83 | 37.73 |
39.04
|
37.1
|
3.1M | 1.84% | ||||
| Feb 28 | 38.13 | 38.59 |
39.42
|
37.4
|
3.7M | -3.27% | ||||
| Feb 27 | 39.42 | 38.33 |
40.09
|
37.65
|
4.0M | 6.31% | ||||
| Feb 26 | 37.08 | 38.18 |
38.5
|
36.88
|
1.9M | -2.32% | ||||
| Feb 25 | 37.96 | 39.58 |
39.58
|
37.94
|
1.8M | -3.73% | ||||
| Feb 24 | 39.43 | 39.03 |
39.76
|
38.24
|
2.3M | -1.47% | ||||
| Feb 21 | 40.02 | 39.13 |
40.09
|
39.06
|
1.1M | 1.52% | ||||
| Feb 20 | 39.42 | 39.44 |
39.73
|
39.21
|
1.2M | -0.2% | ||||
| Feb 19 | 39.5 | 40.27 |
40.28
|
39.4
|
986K | -1.62% | ||||
| Feb 18 | 40.15 | 40.26 |
40.65
|
39.83
|
1.2M | -0.86% | ||||
| Feb 14 | 40.5 | 40.88 |
40.9
|
40.19
|
1.1M | -0.74% | ||||
| Feb 13 | 40.8 | 40.49 |
40.89
|
40.39
|
1.1M | 0.07% | ||||
| Feb 12 | 40.77 | 40.39 |
41.13
|
40.12
|
1.5M | 1.47% | ||||
| Feb 11 | 40.18 | 39.65 |
40.44
|
39.51
|
867K | 2.08% | ||||
| Feb 10 | 39.36 | 38.75 |
39.44
|
38.69
|
954K | 1.21% | ||||
| Feb 7 | 38.89 | 38.84 |
39.23
|
38.35
|
1.1M | -0.56% | ||||
| Feb 6 | 39.11 | 40.48 |
40.48
|
39.08
|
1.3M | -3.1% | ||||
| Feb 5 | 40.36 | 40.01 |
40.58
|
39.79
|
1.1M | 2.41% | ||||
| Feb 4 | 39.41 | 40.1 |
40.3
|
39.4
|
789K | -0.15% | ||||
| Feb 3 | 39.47 | 39.39 |
39.89
|
39.18
|
1.4M | 0.82% | ||||
| Jan 31 | 39.15 | 39.61 |
39.95
|
38.99
|
1.2M | -1.98% | ||||
| Jan 30 | 39.94 | 39.75 |
40.04
|
39.39
|
991K | -0.57% | ||||
| Jan 29 | 40.17 | 40.17 |
40.44
|
40.07
|
1.1M | 0.05% | ||||
| Jan 28 | 40.15 | 39.68 |
40.23
|
39.25
|
1.1M | 1.54% | ||||
| Jan 27 | 39.54 | 39.58 |
39.96
|
39.35
|
800K | -2.06% | ||||
| Jan 24 | 40.37 | 41.12 |
41.21
|
40.19
|
584K | -1.8% | ||||
| Jan 23 | 41.11 | 40.88 |
41.24
|
40.36
|
717K | 0.05% | ||||
| Jan 22 | 41.09 | 41.47 |
41.55
|
40.99
|
757K | -0.32% | ||||
| Jan 21 | 41.22 | 41.06 |
41.41
|
40.67
|
1.5M | -0.1% | ||||
| Jan 17 | 41.26 | 41.09 |
41.4
|
41.01
|
882K | 0.81% | ||||
| Jan 16 | 40.93 | 40.54 |
40.95
|
40.54
|
712K | 1.71% | ||||
| Jan 15 | 40.24 | 40.2 |
40.62
|
39.94
|
1.8M | -0.89% | ||||
| Jan 14 | 40.6 | 41 |
41.07
|
40.49
|
1.1M | -1.07% | ||||
| Jan 13 | 41.04 | 41.1 |
41.28
|
40.5
|
760K | -0.07% | ||||
| Jan 10 | 41.07 | 41.2 |
41.52
|
40.86
|
913K | -0.61% | ||||
| Jan 9 | 41.32 | 40.72 |
41.33
|
40.35
|
1.3M | 1.77% | ||||
| Jan 8 | 40.6 | 40.67 |
40.79
|
40.35
|
970K | -0.2% | ||||
| Jan 7 | 40.68 | 41.07 |
41.22
|
40.3
|
1.7M | -0.46% | ||||
| Jan 6 | 40.87 | 40.57 |
40.9
|
40.38
|
1.6M | 0.02% | ||||
| Jan 3 | 40.86 | 40.58 |
40.95
|
40.52
|
1.5M | -0.56% | ||||
| Jan 2 | 41.09 | 41.07 |
41.19
|
40.52
|
965K | 0.93% | ||||
| Dec 31 | 40.71 | 40.81 |
40.96
|
40.64
|
1.0M | -0.42% | ||||
| Dec 30 | 40.88 | 40.73 |
41.1
|
40.72
|
557K | 0.15% | ||||
| Dec 27 | 40.82 | 41.27 |
41.28
|
40.7
|
995K | -1.02% | ||||
| Dec 26 | 41.24 | 41.2 |
41.28
|
40.92
|
1.3M | 0.51% | ||||
| Dec 24 | 41.03 | 41.59 |
41.69
|
41.02
|
633K | -0.58% | ||||
| Dec 23 | 41.27 | 41.38 |
41.5
|
40.82
|
1.0M | 0% | ||||
| Dec 20 | 41.27 | 40.9 |
41.43
|
40.52
|
4.0M | 1.15% | ||||
| Dec 19 | 40.8 | 40.65 |
40.86
|
40.43
|
1.5M | 0.22% | ||||
| Dec 18 | 40.71 | 41.29 |
41.36
|
40.69
|
689K | -1.33% | ||||
| Dec 17 | 41.26 | 40.63 |
41.29
|
40.55
|
1.3M | 1.45% | ||||
| Dec 16 | 40.67 | 41.36 |
41.54
|
40.65
|
1.3M | -0.95% | ||||
| Dec 13 | 41.06 | 41.63 |
41.7
|
40.89
|
1.6M | -1.18% | ||||
| Dec 12 | 41.55 | 40.73 |
41.6
|
40.46
|
2.0M | 3.41% | ||||
| Dec 11 | 40.18 | 40.04 |
40.32
|
39.91
|
766K | 0.68% | ||||
| Dec 10 | 39.91 | 40.59 |
40.59
|
39.39
|
1.9M | -1.43% | ||||
| Dec 9 | 40.49 | 40.46 |
40.76
|
40.37
|
1.3M | -0.02% | ||||
| Dec 6 | 40.5 | 40.79 |
40.95
|
40.31
|
1.5M | 0.20% | ||||
| Dec 5 | 40.42 | 40.56 |
40.88
|
40.35
|
1.1M | 0.45% | ||||
| Dec 4 | 40.24 | 40.85 |
41.2
|
40.04
|
1.4M | -0.98% | ||||
| Dec 3 | 40.64 | 40.76 |
41
|
40.16
|
892K | -1.74% | ||||
| Dec 2 | 41.36 | 41.65 |
41.88
|
41.28
|
1.6M | -0.67% | ||||
| Nov 29 | 41.64 | 42.05 |
42.05
|
41.45
|
377K | -1.02% | ||||
| Nov 27 | 42.07 | 41.75 |
42.16
|
41.67
|
679K | 0.96% | ||||
| Nov 26 | 41.67 | 42.2 |
42.25
|
41.52
|
1.0M | -1.14% | ||||
| Nov 25 | 42.15 | 41.92 |
42.42
|
41.65
|
1.1M | 0.67% | ||||
| Nov 22 | 41.87 | 41.95 |
42.06
|
41.7
|
798K | 0.34% | ||||
| Nov 21 | 41.73 | 42.41 |
42.45
|
41.57
|
1.2M | -1.25% | ||||
| Nov 20 | 42.26 | 41.67 |
42.43
|
41.67
|
2.4M | 0.62% | ||||
| Nov 19 | 42 | 42.18 |
42.27
|
41.72
|
822K | -0.14% | ||||
| Nov 18 | 42.06 | 42.22 |
42.25
|
41.38
|
774K | -0.85% | ||||
| Nov 15 | 42.42 | 42.34 |
42.71
|
42.25
|
1.2M | 1% | ||||
| Nov 14 | 42 | 42.07 |
42.26
|
41.82
|
851K | -0.4% | ||||
| Nov 13 | 42.17 | 42.34 |
42.39
|
41.99
|
963K | -1.13% | ||||
| Nov 12 | 42.65 | 42.77 |
42.91
|
42.45
|
936K | -0.44% | ||||
| Nov 11 | 42.84 | 42.57 |
43.05
|
42.5
|
612K | -0.21% | ||||
| Nov 8 | 42.93 | 43.01 |
43.08
|
42.67
|
769K | -0.49% | ||||
| Nov 7 | 43.14 | 43.74 |
44.03
|
42.95
|
1.6M | -0.44% | ||||
| Nov 6 | 43.33 | 43.77 |
43.87
|
43.14
|
1.7M | -0.96% | ||||
| Nov 5 | 43.75 | 44 |
44.09
|
43.48
|
1.5M | 0.02% | ||||
| Nov 4 | 43.74 | 43.45 |
43.92
|
43.31
|
2.6M | 1.53% | ||||
| Nov 1 | 43.08 | 42 |
43.17
|
41.78
|
3.1M | 2.45% | ||||
| Oct 31 | 42.05 | 42.42 |
42.94
|
41.44
|
2.3M | 0.17% | ||||
| Oct 30 | 41.98 | 41.94 |
42.29
|
41.52
|
1.8M | 0.31% | ||||
| Oct 29 | 41.85 | 41.78 |
42.62
|
41.7
|
2.4M | -0.55% | ||||
| Oct 28 | 42.08 | 41.7 |
42.2
|
41.7
|
1.9M | 1.54% | ||||
| Oct 25 | 41.44 | 41.2 |
41.54
|
40.95
|
1.1M | 0.58% | ||||
| Oct 24 | 41.2 | 41.1 |
41.32
|
40.66
|
782K | -0.12% | ||||
| Oct 23 | 41.25 | 40.9 |
41.47
|
40.6
|
1.0M | 0.95% | ||||
| Oct 22 | 40.86 | 40.43 |
41.08
|
39.96
|
1.0M | 0.79% | ||||
| Oct 21 | 40.54 | 40.48 |
41
|
40.3
|
999K | 0.80% | ||||
| Oct 18 | 40.22 | 39.45 |
40.33
|
39.21
|
2.2M | 2.34% | ||||
| Oct 17 | 39.3 | 39.37 |
39.52
|
39.12
|
1.1M | 0.41% | ||||
| Oct 16 | 39.14 | 38.98 |
39.5
|
38.95
|
1.5M | -0.36% | ||||
| Oct 15 | 39.28 | 38.95 |
39.33
|
38.79
|
903K | 1.16% | ||||
| Oct 14 | 38.83 | 38.71 |
38.94
|
38.36
|
620K | 0.03% | ||||
| Oct 11 | 38.82 | 38.47 |
39.55
|
38.47
|
1.8M | 2.59% | ||||
| Oct 10 | 37.84 | 37.41 |
38.39
|
37.12
|
697K | 1.50% | ||||
| Oct 9 | 37.28 | 37.43 |
37.65
|
37.06
|
904K | 0.57% | ||||
| Oct 8 | 37.07 | 36.9 |
37.66
|
36.56
|
2.6M | -0.7% | ||||
| Oct 7 | 37.33 | 36.94 |
37.62
|
36.78
|
1.4M | 0.62% | ||||
| Oct 4 | 37.1 | 36.58 |
37.16
|
36.54
|
664K | 1.39% | ||||
| Oct 3 | 36.59 | 36.14 |
36.61
|
35.56
|
1.0M | 0.52% | ||||
| Oct 2 | 36.4 | 36.18 |
36.6
|
35.86
|
1.3M | -0.41% | ||||
| Oct 1 | 36.55 | 38.03 |
38.18
|
36.5
|
1.3M | -3.31% | ||||
| Sep 30 | 37.8 | 37.63 |
38
|
37.3
|
1.2M | 0.08% | ||||
| Sep 27 | 37.77 | 38 |
38.36
|
37.48
|
2.5M | 0.40% | ||||
| Sep 26 | 37.62 | 37.71 |
37.72
|
37.22
|
1.6M | -0.34% | ||||
| Sep 25 | 37.75 | 37.43 |
38
|
37.26
|
1.2M | 0.59% | ||||
| Sep 24 | 37.53 | 38.04 |
38.22
|
37.28
|
940K | -1.55% | ||||
| Sep 23 | 38.12 | 37.5 |
38.31
|
37.35
|
978K | 1.41% | ||||
| Sep 20 | 37.59 | 37.94 |
38.09
|
37.26
|
1.4M | -0.77% | ||||
| Sep 19 | 37.88 | 38.4 |
38.48
|
37.77
|
676K | -1.35% | ||||
| Sep 18 | 38.4 | 38.08 |
38.44
|
37.65
|
1,000K | 0.47% | ||||
| Sep 17 | 38.22 | 38.43 |
38.6
|
38.01
|
749K | -1.8% | ||||
| Sep 16 | 38.92 | 38.22 |
39
|
38.08
|
1.2M | 2.13% | ||||
| Sep 13 | 38.11 | 38.16 |
38.81
|
37.98
|
1.5M | 0.21% | ||||
| Sep 12 | 38.03 | 38 |
38.16
|
37.31
|
1.5M | -0.21% | ||||
| Sep 11 | 38.11 | 38.27 |
38.6
|
37.13
|
2.7M | -0.42% | ||||
| Sep 10 | 38.27 | 36.43 |
38.27
|
36.41
|
2.3M | 7.89% | ||||
| Sep 9 | 35.47 | 34.5 |
35.6
|
34.39
|
1.3M | 3.65% | ||||
| Sep 6 | 34.22 | 34.42 |
34.56
|
34.16
|
696K | -0.38% | ||||
| Sep 5 | 34.35 | 34.04 |
34.86
|
33.87
|
962K | 2.17% | ||||
| Sep 4 | 33.62 | 33.29 |
33.83
|
33.05
|
1.2M | 2.22% | ||||
| Sep 3 | 32.89 | 33.47 |
33.47
|
32.74
|
874K | -2.98% | ||||
| Aug 30 | 33.9 | 33.8 |
34.14
|
33.78
|
1.2M | 1.10% | ||||
| Aug 29 | 33.53 | 33.31 |
33.76
|
33.2
|
1.1M | 1.70% | ||||
| Aug 28 | 32.97 | 32.55 |
33.05
|
32.21
|
887K | 0.95% | ||||
| Aug 27 | 32.66 | 33.41 |
33.51
|
32.5
|
1.1M | -1.66% | ||||
| Aug 26 | 33.21 | 33.75 |
33.87
|
32.96
|
1.5M | -0.6% | ||||
| Aug 23 | 33.41 | 33.39 |
33.98
|
32.94
|
2.2M | -0.21% | ||||
| Aug 22 | 33.48 | 33.44 |
33.82
|
33.24
|
1.1M | 0.15% | ||||
| Aug 21 | 33.43 | 33.63 |
33.85
|
33.34
|
1.1M | 0.48% | ||||
| Aug 20 | 33.27 | 33.41 |
33.41
|
33.02
|
756K | -0.83% | ||||
| Aug 19 | 33.55 | 33.66 |
33.9
|
33.42
|
1.1M | 1.15% | ||||
| Aug 16 | 33.17 | 32.9 |
33.3
|
32.73
|
1.3M | 2.19% | ||||
| Aug 15 | 32.46 | 32.58 |
32.62
|
32.11
|
1.4M | 0.15% | ||||
| Aug 14 | 32.41 | 33 |
33.12
|
32.15
|
1.0M | -3.68% | ||||
| Aug 13 | 33.65 | 33.18 |
34.39
|
33.03
|
1.7M | 1.17% | ||||
| Aug 12 | 33.26 | 34.04 |
34.08
|
33.19
|
1.8M | -3.06% | ||||
| Aug 9 | 34.31 | 33.76 |
34.75
|
33.57
|
2.1M | 1.93% | ||||
| Aug 8 | 33.66 | 33.02 |
33.73
|
32.92
|
1.6M | 2.40% | ||||
| Aug 7 | 32.87 | 32.58 |
32.97
|
32.14
|
1.3M | -0.6% | ||||
| Aug 6 | 33.07 | 32.86 |
33.46
|
32.31
|
1.7M | 1.26% | ||||
| Aug 5 | 32.66 | 32.88 |
33.09
|
32.41
|
2.2M | -2.54% | ||||
| Aug 2 | 33.51 | 35.18 |
35.18
|
33.23
|
3.9M | -5.63% | ||||
| Aug 1 | 35.51 | 36.66 |
36.66
|
34.44
|
3.8M | -5.1% | ||||
| Jul 31 | 37.42 | 38 |
38.25
|
37.33
|
1.9M | -1.58% | ||||
| Jul 30 | 38.02 | 37.63 |
38.12
|
37.27
|
1.6M | 0.29% | ||||
| Jul 29 | 37.91 | 37.82 |
37.98
|
37.62
|
716K | 0.29% | ||||
| Jul 26 | 37.8 | 37.64 |
37.97
|
37.37
|
913K | 0.43% | ||||
| Jul 25 | 37.64 | 38.4 |
38.5
|
37.54
|
757K | -1.75% | ||||
| Jul 24 | 38.31 | 37.59 |
38.35
|
37.55
|
780K | 1.59% | ||||
| Jul 23 | 37.71 | 37.55 |
37.77
|
37.29
|
1.3M | 0.91% | ||||
| Jul 22 | 37.37 | 37.9 |
38.04
|
37.28
|
663K | -1.24% | ||||
| Jul 19 | 37.84 | 38.1 |
38.27
|
37.82
|
509K | -0.26% | ||||
| Jul 18 | 37.94 | 37.91 |
38.14
|
37.72
|
864K | 0.08% | ||||
| Jul 17 | 37.91 | 38.02 |
38.19
|
37.8
|
1.2M | -0.45% | ||||
| Jul 16 | 38.08 | 37.98 |
38.36
|
37.84
|
1.0M | 0.40% | ||||
| Jul 15 | 37.93 | 38.22 |
38.36
|
37.8
|
467K | -0.65% | ||||
| Jul 12 | 38.18 | 37.59 |
38.33
|
37.59
|
844K | 2% | ||||
| Jul 11 | 37.43 | 37.66 |
37.66
|
37.02
|
1.1M | -0.37% | ||||
| Jul 10 | 37.57 | 38.25 |
38.33
|
37.51
|
799K | -1.57% | ||||
| Jul 9 | 38.17 | 38.05 |
38.27
|
37.9
|
750K | -0.42% | ||||
| Jul 8 | 38.33 | 38.42 |
38.73
|
38.16
|
745K | -0.65% | ||||
| Jul 5 | 38.58 | 38.6 |
38.7
|
38.24
|
681K | -0.8% | ||||
| Jul 3 | 38.89 | 38.95 |
38.95
|
38.62
|
394K | 0.10% | ||||
| Jul 2 | 38.85 | 38.97 |
39.24
|
38.66
|
1.0M | -0.59% | ||||
| Jul 1 | 39.08 | 38.76 |
39.08
|
38.46
|
2.1M | 2.33% | ||||
| Jun 28 | 38.19 | 38.06 |
38.36
|
37.9
|
2.1M | 0.53% | ||||
| Jun 27 | 37.99 | 37.8 |
38.11
|
37.54
|
1.9M | 0.69% | ||||
| Jun 26 | 37.73 | 38.14 |
38.21
|
37.64
|
1.3M | -0.71% | ||||
| Jun 25 | 38 | 38.3 |
38.4
|
37.92
|
998K | -0.52% | ||||
| Jun 24 | 38.2 | 38.73 |
38.86
|
38.07
|
887K | -1.19% | ||||
| Jun 21 | 38.66 | 39.24 |
39.24
|
38.61
|
1.5M | -1.53% | ||||
| Jun 20 | 39.26 | 39.19 |
39.6
|
39.02
|
1.3M | 1.34% | ||||
| Jun 19 | 38.74 | 38.56 |
38.87
|
38.36
|
1.2M | 0.83% | ||||
| Jun 18 | 38.42 | 37.68 |
38.59
|
37.68
|
1.2M | 2.40% | ||||
| Jun 17 | 37.52 | 37.97 |
37.97
|
37.45
|
911K | -0.69% | ||||
| Jun 14 | 37.78 | 37.88 |
37.91
|
37.42
|
1.1M | -0.45% | ||||
| Jun 13 | 37.95 | 37.51 |
38.05
|
37.48
|
1.4M | 1.80% | ||||
| Jun 12 | 37.28 | 37.08 |
37.37
|
36.88
|
1.2M | 0.11% | ||||
| Jun 11 | 37.24 | 37.49 |
37.5
|
37.05
|
1.4M | 0.13% | ||||
| Jun 10 | 37.19 | 37.51 |
37.65
|
37.14
|
1.5M | -0.29% | ||||
| Jun 7 | 37.3 | 37 |
37.45
|
36.92
|
1.1M | 1.11% | ||||
| Jun 6 | 36.89 | 37.3 |
37.46
|
36.76
|
1.1M | -1.23% | ||||
| Jun 5 | 37.35 | 37.37 |
37.48
|
36.76
|
1.9M | 0.59% | ||||
| Jun 4 | 37.13 | 35.77 |
37.15
|
35.77
|
3.1M | 4.89% | ||||
| Jun 3 | 35.4 | 34.89 |
35.48
|
34.73
|
1.7M | 1.84% | ||||
| May 31 | 34.76 | 34.91 |
34.98
|
34.65
|
972K | -1.72% | ||||
| May 30 | 35.37 | 35.19 |
35.85
|
35.16
|
1.2M | 0.40% | ||||
| May 29 | 35.23 | 34.87 |
35.33
|
34.74
|
1.2M | 0.37% | ||||
| May 28 | 35.1 | 35.3 |
35.52
|
35.05
|
1.1M | -0.11% | ||||
| May 24 | 35.14 | 35.04 |
35.31
|
34.93
|
1.2M | 0.83% | ||||
| May 23 | 34.85 | 34.44 |
34.91
|
34.28
|
2.0M | 0.03% | ||||
| May 22 | 34.84 | 35.12 |
35.31
|
34.82
|
781K | -1.36% | ||||
| May 21 | 35.32 | 35.12 |
35.55
|
35.03
|
1.1M | 1.70% | ||||
| May 20 | 34.73 | 34.92 |
35.11
|
34.59
|
1.7M | -1.03% | ||||
| May 17 | 35.09 | 35.46 |
35.64
|
34.97
|
2.1M | -1.98% | ||||
| May 16 | 35.8 | 35.75 |
36.11
|
35.64
|
2.2M | 0.36% | ||||
| May 15 | 35.67 | 35.36 |
35.79
|
35.07
|
2.3M | -0.14% | ||||
| May 14 | 35.72 | 35.48 |
36.05
|
35.48
|
1.2M | 0.90% | ||||
| May 13 | 35.4 | 36.66 |
36.74
|
35.18
|
2.3M | -5.47% | ||||
| May 10 | 37.45 | 37.29 |
37.61
|
36.8
|
926K | -0.16% | ||||
| May 9 | 37.51 | 37.57 |
37.77
|
37.24
|
1.6M | -0.77% | ||||
| May 8 | 37.8 | 37.89 |
38.15
|
37.56
|
2.1M | -0.45% | ||||
| May 7 | 37.97 | 38.27 |
38.41
|
37.57
|
1.5M | -1.94% | ||||
| May 6 | 38.72 | 38.1 |
38.83
|
38.05
|
1.4M | -0.15% | ||||
| May 3 | 38.78 | 39.97 |
40.07
|
38.22
|
1.9M | -2.44% | ||||
| May 2 | 39.75 | 40.5 |
40.81
|
39.18
|
1.7M | -1.63% | ||||
| May 1 | 40.41 | 40.83 |
41
|
40.38
|
1.0M | -0.47% | ||||
| Apr 30 | 40.6 | 40.6 |
40.78
|
40.22
|
1.1M | 0.17% | ||||
| Apr 29 | 40.53 | 40.65 |
40.74
|
40.35
|
554K | -0.07% | ||||
| Apr 26 | 40.56 | 40.27 |
40.61
|
39.97
|
776K | 1% | ||||
| Apr 25 | 40.16 | 40.5 |
40.5
|
39.78
|
1.1M | -0.79% | ||||
| Apr 24 | 40.48 | 40.47 |
40.73
|
40.38
|
1.2M | -0.07% | ||||
| Apr 23 | 40.51 | 39.81 |
40.53
|
39.75
|
1.1M | 1.73% | ||||
| Apr 22 | 39.82 | 39.88 |
40.1
|
39.66
|
919K | -0.47% | ||||
| Apr 18 | 40.01 | 40.06 |
40.38
|
39.88
|
1.2M | -0.2% | ||||
| Apr 17 | 40.09 | 40.42 |
40.45
|
40.06
|
1.4M | -0.15% | ||||
| Apr 16 | 40.15 | 40.05 |
40.29
|
39.98
|
1.5M | -0.22% | ||||
| Apr 15 | 40.24 | 39.96 |
40.43
|
39.55
|
1.2M | -0.37% | ||||
| Apr 12 | 40.39 | 39.9 |
40.47
|
39.86
|
978K | 1.76% | ||||
| Apr 11 | 39.69 | 39.39 |
39.76
|
39.19
|
814K | 0.94% | ||||
| Apr 10 | 39.32 | 39.07 |
39.42
|
38.7
|
1.7M | 0.85% | ||||
| Apr 9 | 38.99 | 39.68 |
39.73
|
38.98
|
2.3M | -2.45% | ||||
| Apr 8 | 39.97 | 39.35 |
39.98
|
39.26
|
2.0M | 1.16% | ||||
| Apr 5 | 39.51 | 39.17 |
39.73
|
39.08
|
1.4M | 1.02% | ||||
| Apr 4 | 39.11 | 38.73 |
39.17
|
38.72
|
935K | 0.93% | ||||
| Apr 3 | 38.75 | 38.92 |
39.29
|
38.7
|
865K | 0.10% | ||||
| Apr 2 | 38.71 | 38.64 |
38.8
|
38.32
|
858K | 0.18% | ||||
| Apr 1 | 38.64 | 38.06 |
38.68
|
37.95
|
1.5M | 2.38% | ||||
| Mar 29 | 37.74 | 37.51 |
37.84
|
37.41
|
1.3M | 0.94% | ||||
| Mar 28 | 37.39 | 37.2 |
37.43
|
36.89
|
1.3M | 0.73% | ||||
| Mar 27 | 37.12 | 37.13 |
37.32
|
36.75
|
1.1M | -0.05% | ||||
| Mar 26 | 37.14 | 37.14 |
37.4
|
36.75
|
844K | 0% | ||||